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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 23.600 476,000 +0 0.05% 11,233,600
2025-10-13 2025-10-09 23.680 476,000 +0 0.05% 11,271,680
2025-10-10 2025-10-08 25.120 476,000 +16,500 0.05% 11,957,120
2025-10-09 2025-10-06 26.200 459,500 -5,500 0.04% 12,038,900
2025-10-08 2025-10-03 25.100 465,000 +3,000 0.04% 11,671,500
2025-10-06 2025-10-02 25.300 462,000 +2,000 0.04% 11,688,600
2025-10-03 2025-09-30 25.980 460,000 -1,000 0.04% 11,950,800
2025-10-02 2025-09-29 25.600 461,000 +7,500 0.04% 11,801,600
2025-09-30 2025-09-26 25.300 453,500 -4,500 0.04% 11,473,550
2025-09-29 2025-09-25 24.080 458,000 -500 0.04% 11,028,640
2025-09-26 2025-09-24 24.320 458,500 +500 0.04% 11,150,720
2025-09-25 2025-09-23 25.100 458,000 +1,500 0.04% 11,495,800
2025-09-24 2025-09-22 26.360 456,500 +23,500 0.04% 12,033,340
2025-09-23 2025-09-19 25.860 433,000 +19,500 0.04% 11,197,380
2025-09-22 2025-09-18 26.920 413,500 +4,000 0.04% 11,131,420
2025-09-19 2025-09-17 23.140 409,500 +4,500 0.04% 9,475,830
2025-09-18 2025-09-16 21.120 405,000 +4,500 0.04% 8,553,600
2025-09-17 2025-09-15 21.640 400,500 -18,500 0.04% 8,666,820
2025-09-16 2025-09-12 22.520 419,000 +1,500 0.04% 9,435,880
2025-09-15 2025-09-11 23.200 417,500 +1,000 0.04% 9,686,000
2025-09-12 2025-09-10 23.120 416,500 -5,500 0.04% 9,629,480
2025-09-11 2025-09-09 23.080 422,000 +5,500 0.04% 9,739,760
2025-09-10 2025-09-08 23.700 416,500 -4,500 0.04% 9,871,050
2025-09-09 2025-09-05 25.100 421,000 -3,000 0.04% 10,567,100
2025-09-08 2025-09-04 25.280 424,000 +12,000 0.04% 10,718,720
2025-09-05 2025-09-03 26.300 412,000 +1,000 0.04% 10,835,600
2025-09-04 2025-09-02 25.940 411,000 +14,000 0.04% 10,661,340
2025-09-03 2025-09-01 26.040 397,000 +2,000 0.04% 10,337,880
2025-09-02 2025-08-29 27.020 395,000 -16,500 0.04% 10,672,900
2025-09-01 2025-08-28 26.160 411,500 +24,500 0.04% 10,764,840
2025-08-29 2025-08-27 27.340 387,000 +16,000 0.04% 10,580,580
2025-08-28 2025-08-26 28.080 371,000 -15,000 0.04% 10,417,680
2025-08-27 2025-08-25 31.620 386,000 -140,500 0.04% 12,205,320
2025-08-26 2025-08-22 36.300 526,500 -35,000 0.05% 19,111,950
2025-08-25 2025-08-21 35.560 561,500 -12,000 0.05% 19,966,940
2025-08-22 2025-08-20 37.140 573,500 +12,500 0.05% 21,299,790
2025-08-21 2025-08-19 34.320 561,000 +60,000 0.05% 19,253,520
2025-08-20 2025-08-18 43.380 501,000 +28,000 0.05% 21,733,380
2025-08-19 2025-08-15 41.240 473,000 -10,000 0.05% 19,506,520
2025-08-18 2025-08-14 34.980 483,000 -44,000 0.05% 16,895,340
2025-08-15 2025-08-13 31.660 527,000 -32,500 0.05% 16,684,820
2025-08-14 2025-08-12 30.860 559,500 -17,500 0.05% 17,266,170
2025-08-13 2025-08-11 30.520 577,000 +21,500 0.06% 17,610,040
2025-08-12 2025-08-08 29.540 555,500 +49,000 0.05% 16,409,470
2025-08-11 2025-08-07 26.300 506,500 +34,500 0.05% 13,320,950
2025-08-08 2025-08-06 25.860 472,000 -267,000 0.05% 12,205,920
2025-08-07 2025-08-05 27.500 739,000 -19,500 0.07% 20,322,500
2025-08-06 2025-08-04 23.540 758,500 +1,000 0.07% 17,855,090
2025-08-05 2025-08-01 22.850 757,500 -9,000 0.07% 17,308,875
2025-08-04 2025-07-31 21.950 766,500 +12,500 0.07% 16,824,675
2025-08-01 2025-07-30 21.700 754,000 +4,500 0.07% 16,361,800
2025-07-31 2025-07-29 20.350 749,500 +44,000 0.07% 15,252,325
2025-07-30 2025-07-28 19.600 705,500 +8,000 0.07% 13,827,800
2025-07-29 2025-07-25 18.460 697,500 +31,500 0.07% 12,875,850
2025-07-28 2025-07-24 17.980 666,000 -5,000 0.06% 11,974,680
2025-07-25 2025-07-23 16.480 671,000 -31,500 0.06% 11,058,080
2025-07-24 2025-07-22 16.720 702,500 +29,500 0.07% 11,745,800
2025-07-23 2025-07-21 16.220 673,000 +16,000 0.06% 10,916,060
2025-07-22 2025-07-18 16.240 657,000 -25,500 0.06% 10,669,680
2025-07-21 2025-07-17 14.400 682,500 -58,000 0.07% 9,828,000
2025-07-18 2025-07-16 13.880 740,500 +40,000 0.07% 10,278,140
2025-07-17 2025-07-15 14.000 700,500 +22,500 0.07% 9,807,000
2025-07-15 2025-07-11 14.200 678,000 -16,000 0.06% 9,627,600
2025-07-14 2025-07-10 13.560 694,000 -32,000 0.07% 9,410,640
2025-07-09 2025-07-07 12.960 726,000 +2,500 0.07% 9,408,960
2025-07-08 2025-07-04 12.860 723,500 -10,000 0.07% 9,304,210
2025-07-07 2025-07-03 13.000 733,500 +10,000 0.07% 9,535,500
2025-07-04 2025-07-02 12.940 723,500 -49,000 0.07% 9,362,090
2025-07-02 2025-06-27 11.840 772,500 +26,000 0.07% 9,146,400
2025-06-30 2025-06-26 12.000 746,500 +93,500 0.07% 8,958,000
2025-06-27 2025-06-25 12.140 653,000 -18,000 0.06% 7,927,420
2025-06-26 2025-06-24 11.740 671,000 +26,500 0.06% 7,877,540
2025-06-20 2025-06-18 12.060 644,500 +12,500 0.06% 7,772,670
2025-06-19 2025-06-17 12.560 632,000 +4,000 0.06% 7,937,920
2025-06-18 2025-06-16 12.980 628,000 +5,000 0.06% 8,151,440
2025-06-16 2025-06-12 12.820 623,000 -8,000 0.06% 7,986,860
2025-06-13 2025-06-11 12.960 631,000 +11,000 0.06% 8,177,760
2025-06-09 2025-06-05 12.620 620,000 -16,000 0.06% 7,824,400
2025-06-06 2025-06-04 12.980 636,000 -1,000 0.06% 8,255,280
2025-06-05 2025-06-03 12.820 637,000 -7,000 0.06% 8,166,340
2025-06-04 2025-06-02 12.620 644,000 +6,000 0.06% 8,127,280
2025-06-03 2025-05-30 13.000 638,000 +4,000 0.06% 8,294,000
2025-06-02 2025-05-29 12.620 634,000 +3,000 0.06% 8,001,080
2025-05-30 2025-05-28 12.640 631,000 +1,500 0.06% 7,975,840
2025-05-29 2025-05-27 12.860 629,500 -7,500 0.06% 8,095,370
2025-05-28 2025-05-26 12.380 637,000 -3,000 0.06% 7,886,060
2025-05-27 2025-05-23 11.900 640,000 -33,000 0.06% 7,616,000
2025-05-26 2025-05-22 12.000 673,000 +3,000 0.06% 8,076,000
2025-05-22 2025-05-20 11.640 670,000 -5,000 0.06% 7,798,800
2025-05-21 2025-05-19 11.860 675,000 +5,000 0.06% 8,005,500
2025-05-20 2025-05-16 11.720 670,000 +33,000 0.06% 7,852,400
2025-05-14 2025-05-12 12.300 637,000 +1,000 0.06% 7,835,100
2025-05-12 2025-05-08 12.440 636,000 +99,000 0.06% 7,911,840
2025-05-09 2025-05-07 12.040 537,000 -17,500 0.05% 6,465,480
2025-05-08 2025-05-06 12.140 554,500 +3,000 0.05% 6,731,630
2025-05-06 2025-04-30 12.120 551,500 +17,500 0.05% 6,684,180
2025-05-02 2025-04-29 12.080 534,000 -35,500 0.05% 6,450,720
2025-04-28 2025-04-24 11.660 569,500 +10,000 0.05% 6,640,370
2025-04-24 2025-04-22 11.680 559,500 +21,500 0.05% 6,534,960
2025-04-23 2025-04-17 11.860 538,000 -10,000 0.05% 6,380,680
2025-04-22 2025-04-16 11.980 548,000 -13,000 0.05% 6,565,040
2025-04-17 2025-04-15 12.380 561,000 -4,500 0.05% 6,945,180
2025-04-16 2025-04-14 12.760 565,500 -3,000 0.05% 7,215,780
2025-04-14 2025-04-10 11.400 568,500 -10,000 0.05% 6,480,900
2025-04-11 2025-04-09 11.280 578,500 +10,000 0.06% 6,525,480
2025-04-10 2025-04-08 11.160 568,500 -21,000 0.05% 6,344,460
2025-04-09 2025-04-07 10.340 589,500 +1,500 0.06% 6,095,430
2025-04-08 2025-04-03 12.420 588,000 +1,500 0.06% 7,302,960
2025-04-01 2025-03-28 12.540 586,500 -1,500 0.06% 7,354,710
2025-03-31 2025-03-27 12.720 588,000 -4,500 0.06% 7,479,360
2025-03-27 2025-03-25 12.340 592,500 -1,500 0.06% 7,311,450
2025-03-26 2025-03-24 12.860 594,000 +16,500 0.06% 7,638,840
2025-03-25 2025-03-21 13.260 577,500 -300,000 0.06% 7,657,650
2025-03-24 2025-03-20 13.140 877,500 +18,000 0.08% 11,530,350
2025-03-21 2025-03-19 13.580 859,500 +39,000 0.08% 11,672,010
2025-03-20 2025-03-18 13.780 820,500 +18,500 0.08% 11,306,490
2025-03-19 2025-03-17 13.800 802,000 -15,000 0.08% 11,067,600
2025-03-18 2025-03-14 13.700 817,000 +20,000 0.08% 11,192,900
2025-03-17 2025-03-13 13.480 797,000 -2,500 0.08% 10,743,560
2025-03-13 2025-03-11 13.700 799,500 +3,000 0.08% 10,953,150
2025-03-12 2025-03-10 13.480 796,500 +4,500 0.08% 10,736,820
2025-03-11 2025-03-07 14.000 792,000 +21,500 0.08% 11,088,000
2025-03-10 2025-03-06 14.180 770,500 +8,000 0.07% 10,925,690
2025-03-05 2025-03-03 14.080 762,500 -35,500 0.07% 10,736,000
2025-03-04 2025-02-28 12.960 798,000 -8,000 0.08% 10,342,080
2025-03-03 2025-02-27 14.000 806,000 +28,000 0.08% 11,284,000
2025-02-28 2025-02-26 13.560 778,000 -23,500 0.08% 10,549,680
2025-02-27 2025-02-25 12.520 801,500 -14,000 0.08% 10,034,780
2025-02-26 2025-02-24 12.880 815,500 -4,500 0.08% 10,503,640
2025-02-25 2025-02-21 12.620 820,000 -46,500 0.08% 10,348,400
2025-02-21 2025-02-19 13.500 866,500 +61,500 0.08% 11,697,750
2025-02-20 2025-02-18 13.620 805,000 -27,500 0.08% 10,964,100
2025-02-19 2025-02-17 13.760 832,500 +131,000 0.08% 11,455,200
2025-02-18 2025-02-14 14.100 701,500 +12,500 0.07% 9,891,150
2025-02-17 2025-02-13 13.820 689,000 -22,000 0.07% 9,521,980
2025-02-14 2025-02-12 13.880 711,000 -8,000 0.07% 9,868,680
2025-02-13 2025-02-11 13.800 719,000 +55,000 0.07% 9,922,200
2025-02-12 2025-02-10 13.680 664,000 +33,000 0.06% 9,083,520
2025-02-11 2025-02-07 13.880 631,000 +71,000 0.06% 8,758,280
2025-02-10 2025-02-06 13.520 560,000 +59,500 0.05% 7,571,200
2025-02-07 2025-02-05 13.600 500,500 -13,500 0.05% 6,806,800
2025-02-05 2025-02-03 14.700 514,000 +24,000 0.05% 7,555,800
2025-02-03 2025-01-24 15.540 490,000 -5,000 0.05% 7,614,600
2025-01-27 2025-01-23 15.960 495,000 -7,500 0.05% 7,900,200
2025-01-24 2025-01-22 15.800 502,500 -5,500 0.05% 7,939,500
2025-01-23 2025-01-21 16.180 508,000 -18,500 0.05% 8,219,440
2025-01-22 2025-01-20 15.740 526,500 -9,000 0.05% 8,287,110
2025-01-21 2025-01-17 16.720 535,500 +11,500 0.05% 8,953,560
2025-01-17 2025-01-15 16.360 524,000 -8,500 0.05% 8,572,640
2025-01-15 2025-01-13 15.800 532,500 -2,000 0.05% 8,413,500
2025-01-14 2025-01-10 16.460 534,500 +6,000 0.05% 8,797,870
2025-01-13 2025-01-09 17.620 528,500 -5,000 0.05% 9,312,170
2025-01-10 2025-01-08 17.300 533,500 +5,000 0.05% 9,229,550
2025-01-09 2025-01-07 16.860 528,500 -2,000 0.05% 8,910,510
2025-01-08 2025-01-06 15.680 530,500 -3,000 0.05% 8,318,240
2025-01-07 2025-01-03 16.780 533,500 -46,500 0.05% 8,952,130
2025-01-06 2025-01-02 18.500 580,000 -5,500 0.06% 10,730,000
2025-01-03 2024-12-31 17.980 585,500 -9,500 0.06% 10,527,290
2025-01-02 2024-12-27 17.220 595,000 -30,000 0.06% 10,245,900
2024-12-30 2024-12-24 17.880 625,000 -11,000 0.06% 11,175,000
2024-12-27 2024-12-20 16.360 636,000 -26,500 0.06% 10,404,960
2024-12-20 2024-12-18 14.160 662,500 +30,000 0.06% 9,381,000
2024-12-18 2024-12-16 14.420 632,500 +4,500 0.06% 9,120,650
2024-12-16 2024-12-12 15.640 628,000 -1,500 0.06% 9,821,920
2024-12-12 2024-12-10 15.500 629,500 +20,500 0.06% 9,757,250
2024-12-11 2024-12-09 16.200 609,000 +1,000 0.06% 9,865,800
2024-12-09 2024-12-05 14.640 608,000 +5,000 0.06% 8,901,120
2024-12-06 2024-12-04 14.840 603,000 +31,500 0.06% 8,948,520
2024-12-05 2024-12-03 14.780 571,500 +4,500 0.06% 8,446,770
2024-12-03 2024-11-29 14.720 567,000 -50,000 0.05% 8,346,240
2024-12-02 2024-11-28 14.360 617,000 -1,000 0.06% 8,860,120
2024-11-29 2024-11-27 14.520 618,000 +50,000 0.06% 8,973,360
2024-11-28 2024-11-26 14.680 568,000 -9,000 0.05% 8,338,240
2024-11-27 2024-11-25 15.020 577,000 -50,000 0.06% 8,666,540
2024-11-26 2024-11-22 13.780 627,000 -15,000 0.06% 8,640,060
2024-11-22 2024-11-20 14.580 642,000 +13,000 0.06% 9,360,360
2024-11-14 2024-11-12 15.500 629,000 +3,000 0.06% 9,749,500
2024-11-13 2024-11-11 16.160 626,000 +10,500 0.06% 10,116,160
2024-11-12 2024-11-08 16.780 615,500 -3,500 0.06% 10,328,090
2024-11-11 2024-11-07 17.040 619,000 +2,500 0.06% 10,547,760
2024-11-08 2024-11-06 15.420 616,500 +27,500 0.06% 9,506,430
2024-11-07 2024-11-05 15.840 589,000 +99,000 0.06% 9,329,760
2024-11-06 2024-11-04 15.380 490,000 -3,500 0.05% 7,536,200
2024-11-04 2024-10-31 14.800 493,500 -1,000 0.05% 7,303,800
2024-11-01 2024-10-30 14.360 494,500 +5,000 0.05% 7,101,020
2024-10-31 2024-10-29 14.820 489,500 -1,500 0.05% 7,254,390
2024-10-30 2024-10-28 14.900 491,000 +6,500 0.05% 7,315,900
2024-10-29 2024-10-25 13.960 484,500 -2,000 0.05% 6,763,620
2024-10-28 2024-10-24 14.160 486,500 -2,000 0.05% 6,888,840
2024-10-25 2024-10-23 15.560 488,500 +6,500 0.05% 7,601,060
2024-10-24 2024-10-22 15.860 482,000 +1,000 0.05% 7,644,520
2024-10-23 2024-10-21 16.300 481,000 -1,500 0.05% 7,840,300
2024-10-22 2024-10-18 16.620 482,500 +13,500 0.05% 8,019,150
2024-10-21 2024-10-17 15.780 469,000 -500 0.05% 7,400,820
2024-10-18 2024-10-16 16.300 469,500 +3,500 0.05% 7,652,850
2024-10-17 2024-10-15 15.440 466,000 -28,500 0.04% 7,195,040
2024-10-16 2024-10-14 17.060 494,500 +14,000 0.05% 8,436,170
2024-10-15 2024-10-10 18.580 480,500 -2,000 0.05% 8,927,690
2024-10-14 2024-10-09 18.920 482,500 +500 0.05% 9,128,900
2024-10-10 2024-10-08 20.850 482,000 +14,500 0.05% 10,049,700
2024-10-09 2024-10-07 24.450 467,500 -30,500 0.05% 11,430,375
2024-10-08 2024-10-04 26.000 498,000 -1,000 0.05% 12,948,000
2024-10-07 2024-10-03 25.350 499,000 +15,000 0.05% 12,649,650
2024-10-04 2024-10-02 28.900 484,000 -29,000 0.05% 13,987,600
2024-10-03 2024-09-30 19.760 513,000 -78,000 0.05% 10,136,880
2024-10-02 2024-09-27 15.940 591,000 +9,000 0.06% 9,420,540
2024-09-30 2024-09-26 14.420 582,000 +13,000 0.06% 8,392,440
2024-09-26 2024-09-24 13.080 569,000 +2,000 0.06% 7,442,520
2024-09-24 2024-09-20 12.700 567,000 +6,000 0.05% 7,200,900
2024-09-23 2024-09-19 12.380 561,000 -20,500 0.05% 6,945,180
2024-09-19 2024-09-16 11.880 581,500 +3,000 0.06% 6,908,220
2024-09-16 2024-09-12 12.100 578,500 -500 0.06% 6,999,850
2024-09-12 2024-09-10 12.720 579,000 -1,000 0.06% 7,364,880
2024-09-04 2024-09-02 12.780 580,000 +2,000 0.06% 7,412,400
2024-09-03 2024-08-30 13.000 578,000 +3,500 0.06% 7,514,000
2024-09-02 2024-08-29 12.140 574,500 +3,000 0.06% 6,974,430
2024-08-30 2024-08-28 11.940 571,500 -53,000 0.06% 6,823,710
2024-08-29 2024-08-27 11.900 624,500 -10,000 0.06% 7,431,550
2024-08-28 2024-08-26 11.560 634,500 -30,500 0.06% 7,334,820
2024-08-23 2024-08-21 10.720 665,000 +10,000 0.06% 7,128,800
2024-08-22 2024-08-20 10.900 655,000 +38,000 0.06% 7,139,500
2024-08-21 2024-08-19 11.040 617,000 -15,500 0.06% 6,811,680
2024-08-20 2024-08-16 10.680 632,500 -35,500 0.06% 6,755,100
2024-08-16 2024-08-14 10.200 668,000 -20,500 0.06% 6,813,600
2024-08-15 2024-08-13 11.140 688,500 -10,000 0.07% 7,669,890
2024-08-13 2024-08-09 11.560 698,500 +5,000 0.07% 8,074,660
2024-08-12 2024-08-08 11.800 693,500 -20,000 0.07% 8,183,300
2024-08-09 2024-08-07 12.400 713,500 +75,000 0.07% 8,847,400
2024-08-08 2024-08-06 12.100 638,500 +500 0.06% 7,725,850
2024-08-07 2024-08-05 11.760 638,000 -15,000 0.06% 7,502,880
2024-08-06 2024-08-02 11.880 653,000 +25,000 0.06% 7,757,640
2024-08-05 2024-08-01 10.360 628,000 +10,500 0.06% 6,506,080
2024-08-02 2024-07-31 10.860 617,500 -40,000 0.06% 6,706,050
2024-08-01 2024-07-30 9.730 657,500 +15,500 0.06% 6,397,475
2024-07-31 2024-07-29 9.920 642,000 -4,500 0.06% 6,368,640
2024-07-30 2024-07-26 9.500 646,500 +5,000 0.06% 6,141,750
2024-07-29 2024-07-25 12.400 641,500 -54,000 0.06% 7,954,600
2024-07-26 2024-07-24 11.900 695,500 -5,000 0.07% 8,276,450
2024-07-25 2024-07-23 11.460 700,500 +20,000 0.07% 8,027,730
2024-07-24 2024-07-22 11.720 680,500 +27,000 0.07% 7,975,460
2024-07-23 2024-07-19 10.880 653,500 -45,000 0.06% 7,110,080
2024-07-19 2024-07-17 11.660 698,500 -10,000 0.07% 8,144,510
2024-07-16 2024-07-12 12.060 708,500 -5,000 0.07% 8,544,510
2024-07-15 2024-07-11 11.820 713,500 -10,000 0.07% 8,433,570
2024-07-12 2024-07-10 11.620 723,500 -17,000 0.07% 8,407,070
2024-07-11 2024-07-09 11.360 740,500 -70,000 0.07% 8,412,080
2024-07-10 2024-07-08 11.880 810,500 -20,000 0.08% 9,628,740
2024-07-08 2024-07-04 13.080 830,500 +4,000 0.08% 10,862,940
2024-07-03 2024-06-28 12.620 826,500 -7,000 0.08% 10,430,430
2024-07-02 2024-06-27 12.780 833,500 -10,000 0.08% 10,652,130
2024-06-28 2024-06-26 12.760 843,500 +1,000 0.08% 10,763,060
2024-06-27 2024-06-25 12.960 842,500 -52,000 0.08% 10,918,800
2024-06-26 2024-06-24 13.940 894,500 -20,000 0.09% 12,469,330
2024-06-25 2024-06-21 14.340 914,500 -10,500 0.09% 13,113,930
2024-06-20 2024-06-18 14.280 925,000 -3,000 0.09% 13,209,000
2024-06-18 2024-06-14 14.240 928,000 -5,500 0.09% 13,214,720
2024-06-17 2024-06-13 14.480 933,500 -45,500 0.09% 13,517,080
2024-06-14 2024-06-12 13.680 979,000 +34,000 0.09% 13,392,720
2024-06-13 2024-06-11 13.900 945,000 -1,000 0.09% 13,135,500
2024-06-12 2024-06-07 15.320 946,000 -6,000 0.09% 14,492,720
2024-06-11 2024-06-06 14.960 952,000 +19,000 0.09% 14,241,920
2024-06-07 2024-06-05 15.380 933,000 -5,500 0.09% 14,349,540
2024-06-06 2024-06-04 15.820 938,500 -1,000 0.09% 14,847,070
2024-06-05 2024-06-03 16.520 939,500 -214,000 0.09% 15,520,540
2024-06-04 2024-05-31 18.340 1,153,500 +2,000 0.11% 21,155,190
2024-06-03 2024-05-30 19.140 1,151,500 -2,000 0.11% 22,039,710
2024-05-31 2024-05-29 18.760 1,153,500 -5,500 0.11% 21,639,660
2024-05-30 2024-05-28 18.660 1,159,000 +2,000 0.11% 21,626,940
2024-05-29 2024-05-27 18.440 1,157,000 +8,000 0.11% 21,335,080
2024-05-28 2024-05-24 18.100 1,149,000 -3,500 0.11% 20,796,900
2024-05-27 2024-05-23 18.760 1,152,500 -3,500 0.11% 21,620,900
2024-05-24 2024-05-22 19.120 1,156,000 +3,000 0.11% 22,102,720
2024-05-23 2024-05-21 18.580 1,153,000 +5,000 0.11% 21,422,740
2024-05-22 2024-05-20 18.220 1,148,000 -1,500 0.11% 20,916,560
2024-05-21 2024-05-17 18.960 1,149,500 -35,500 0.11% 21,794,520
2024-05-20 2024-05-16 18.820 1,185,000 +95,000 0.12% 22,301,700
2024-05-17 2024-05-14 18.400 1,090,000 +162,000 0.11% 20,056,000
2024-05-16 2024-05-13 16.360 928,000 +26,500 0.09% 15,182,080
2024-05-14 2024-05-10 17.100 901,500 +16,000 0.09% 15,415,650
2024-05-13 2024-05-09 17.040 885,500 +2,000 0.09% 15,088,920
2024-05-10 2024-05-08 16.640 883,500 -10,500 0.09% 14,701,440
2024-05-09 2024-05-07 17.200 894,000 +10,000 0.09% 15,376,800
2024-05-08 2024-05-06 17.360 884,000 +23,500 0.09% 15,346,240
2024-05-07 2024-05-03 17.960 860,500 -500 0.08% 15,454,580
2024-05-06 2024-05-02 17.800 861,000 +5,000 0.08% 15,325,800
2024-05-03 2024-04-30 16.720 856,000 +7,000 0.08% 14,312,320
2024-05-02 2024-04-29 16.920 849,000 -8,500 0.08% 14,365,080
2024-04-30 2024-04-26 17.240 857,500 -3,500 0.08% 14,783,300
2024-04-29 2024-04-25 15.960 861,000 -601,500 0.08% 13,741,560
2024-04-26 2024-04-24 17.620 1,462,500 +500 0.14% 25,769,250
2024-04-25 2024-04-23 17.580 1,462,000 +5,000 0.14% 25,701,960
2024-04-24 2024-04-22 17.020 1,457,000 -3,500 0.14% 24,798,140
2024-04-23 2024-04-19 16.380 1,460,500 +2,500 0.14% 23,922,990
2024-04-22 2024-04-18 16.340 1,458,000 -4,500 0.14% 23,823,720
2024-04-19 2024-04-17 15.700 1,462,500 +1,500 0.14% 22,961,250
2024-04-18 2024-04-16 15.400 1,461,000 -9,500 0.14% 22,499,400
2024-04-16 2024-04-12 16.000 1,470,500 +29,000 0.14% 23,528,000
2024-04-15 2024-04-11 15.700 1,441,500 +3,000 0.14% 22,631,550
2024-04-12 2024-04-10 16.340 1,438,500 -289,000 0.14% 23,505,090
2024-04-11 2024-04-09 17.100 1,727,500 +500 0.17% 29,540,250
2024-04-10 2024-04-08 17.700 1,727,000 +8,000 0.17% 30,567,900
2024-04-09 2024-04-05 19.480 1,719,000 -95,000 0.17% 33,486,120
2024-04-08 2024-04-03 20.800 1,814,000 -5,000 0.18% 37,731,200
2024-04-05 2024-04-02 20.800 1,819,000 +1,000 0.18% 37,835,200
2024-04-03 2024-03-28 20.800 1,818,000 -1,500 0.18% 37,814,400
2024-04-02 2024-03-27 20.900 1,819,500 +2,000 0.18% 38,027,550
2024-03-27 2024-03-25 22.700 1,817,500 -2,500 0.18% 41,257,250
2024-03-26 2024-03-22 22.650 1,820,000 +1,000 0.18% 41,223,000
2024-03-21 2024-03-19 23.000 1,819,000 +2,000 0.18% 41,837,000
2024-03-20 2024-03-18 23.500 1,817,000 +500 0.18% 42,699,500
2024-03-19 2024-03-15 23.900 1,816,500 -1,000 0.18% 43,414,350
2024-03-18 2024-03-14 24.550 1,817,500 +500 0.18% 44,619,625
2024-03-15 2024-03-13 24.650 1,817,000 +500 0.18% 44,789,050
2024-03-14 2024-03-12 24.800 1,816,500 +1,000 0.18% 45,049,200
2024-03-13 2024-03-11 23.850 1,815,500 -1,500 0.18% 43,299,675
2024-03-12 2024-03-08 23.150 1,817,000 -6,000 0.18% 42,063,550
2024-03-11 2024-03-07 22.900 1,823,000 +8,500 0.18% 41,746,700
2024-03-08 2024-03-06 23.450 1,814,500 +500 0.18% 42,550,025
2024-03-07 2024-03-05 23.500 1,814,000 +1,500 0.18% 42,629,000
2024-03-06 2024-03-04 24.750 1,812,500 -6,000 0.18% 44,859,375
2024-03-05 2024-03-01 24.750 1,818,500 -1,500 0.18% 45,007,875
2024-03-04 2024-02-29 24.200 1,820,000 -11,000 0.18% 44,044,000
2024-03-01 2024-02-28 22.800 1,831,000 -4,000 0.18% 41,746,800
2024-02-29 2024-02-27 23.500 1,835,000 +212 0.18% 43,122,500
2024-02-28 2024-02-26 24.450 1,834,788 +15,788 0.18% 44,860,567
2024-02-27 2024-02-23 24.500 1,819,000 +8,500 0.18% 44,565,500
2024-02-26 2024-02-22 24.850 1,810,500 +8,500 0.18% 44,990,925
2024-02-23 2024-02-21 25.000 1,802,000 -7,000 0.18% 45,050,000
2024-02-21 2024-02-19 24.100 1,809,000 +12,000 0.18% 43,596,900
2024-02-20 2024-02-16 25.450 1,797,000 -9,000 0.18% 45,733,650
2024-02-19 2024-02-15 24.600 1,806,000 -4,000 0.18% 44,427,600
2024-02-16 2024-02-14 24.950 1,810,000 -500 0.18% 45,159,500
2024-02-15 2024-02-09 23.350 1,810,500 +3,000 0.18% 42,275,175
2024-02-08 2024-02-06 24.500 1,807,500 -18,500 0.18% 44,283,750
2024-02-07 2024-02-05 24.800 1,826,000 -10,000 0.18% 45,284,800
2024-02-06 2024-02-02 24.250 1,836,000 +10,500 0.18% 44,523,000
2024-02-05 2024-02-01 24.550 1,825,500 -18,000 0.18% 44,816,025
2024-02-02 2024-01-31 23.000 1,843,500 -8,000 0.18% 42,400,500
2024-01-31 2024-01-29 21.500 1,851,500 -121,000 0.18% 39,807,250
2024-01-30 2024-01-26 22.200 1,972,500 +160,500 0.19% 43,789,500
2024-01-29 2024-01-25 24.200 1,812,000 -3,000 0.18% 43,850,400
2024-01-26 2024-01-24 26.400 1,815,000 -2,500 0.18% 47,916,000
2024-01-25 2024-01-23 24.900 1,817,500 -3,000 0.18% 45,255,750
2024-01-24 2024-01-22 23.550 1,820,500 +5,000 0.18% 42,872,775
2024-01-23 2024-01-19 24.450 1,815,500 -15,000 0.18% 44,388,975
2024-01-22 2024-01-18 25.200 1,830,500 -17,500 0.18% 46,128,600
2024-01-19 2024-01-17 24.600 1,848,000 +5,500 0.18% 45,460,800
2024-01-18 2024-01-16 26.250 1,842,500 +1,000 0.18% 48,365,625
2024-01-17 2024-01-15 27.000 1,841,500 -96,500 0.18% 49,720,500
2024-01-16 2024-01-12 27.500 1,938,000 +4,000 0.19% 53,295,000
2024-01-15 2024-01-11 28.700 1,934,000 +1,500 0.19% 55,505,800
2024-01-12 2024-01-10 29.800 1,932,500 -500 0.19% 57,588,500
2024-01-11 2024-01-09 29.500 1,933,000 -6,000 0.19% 57,023,500
2024-01-10 2024-01-08 28.650 1,939,000 -62,000 0.19% 55,552,350
2024-01-09 2024-01-05 29.000 2,001,000 -29,000 0.20% 58,029,000
2024-01-08 2024-01-04 28.800 2,030,000 -8,500 0.20% 58,464,000
2024-01-04 2024-01-02 27.450 2,038,500 -10,000 0.20% 55,956,825
2024-01-03 2023-12-29 27.800 2,048,500 -4,500 0.20% 56,948,300
2024-01-02 2023-12-28 27.450 2,053,000 +6,500 0.20% 56,354,850
2023-12-29 2023-12-27 26.850 2,046,500 +12,000 0.20% 54,948,525
2023-12-28 2023-12-22 28.850 2,034,500 -1,500 0.20% 58,695,325
2023-12-27 2023-12-21 29.250 2,036,000 -2,000 0.20% 59,553,000
2023-12-22 2023-12-20 29.100 2,038,000 +11,500 0.20% 59,305,800
2023-12-21 2023-12-19 31.800 2,026,500 +367,500 0.20% 64,442,700
2023-12-20 2023-12-18 32.000 1,659,000 +102,500 0.16% 53,088,000
2023-12-19 2023-12-15 26.250 1,556,500 -214,500 0.15% 40,858,125
2023-12-18 2023-12-14 27.800 1,771,000 -135,000 0.17% 49,233,800
2023-12-15 2023-12-13 27.200 1,906,000 -128,500 0.19% 51,843,200
2023-12-14 2023-12-12 31.250 2,034,500 -81,000 0.20% 63,578,125
2023-12-13 2023-12-11 31.250 2,115,500 +5,000 0.21% 66,109,375
2023-12-12 2023-12-08 33.650 2,110,500 +39,000 0.21% 71,018,325
2023-12-11 2023-12-07 32.750 2,071,500 +25,000 0.20% 67,841,625
2023-12-08 2023-12-06 32.750 2,046,500 -98,500 0.20% 67,022,875
2023-12-07 2023-12-05 32.100 2,145,000 +131,000 0.21% 68,854,500
2023-12-06 2023-12-04 29.550 2,014,000 +500 0.20% 59,513,700
2023-12-05 2023-12-01 29.500 2,013,500 +52,000 0.20% 59,398,250
2023-12-04 2023-11-30 29.050 1,961,500 -57,000 0.19% 56,981,575
2023-12-01 2023-11-29 29.700 2,018,500 -500 0.20% 59,949,450
2023-11-30 2023-11-28 30.250 2,019,000 +103,500 0.20% 61,074,750
2023-11-29 2023-11-27 30.650 1,915,500 +42,000 0.19% 58,710,075
2023-11-28 2023-11-24 31.550 1,873,500 -18,000 0.18% 59,108,925
2023-11-27 2023-11-23 31.750 1,891,500 +3,000 0.19% 60,055,125
2023-11-24 2023-11-22 30.500 1,888,500 -500 0.19% 57,599,250
2023-11-23 2023-11-21 29.300 1,889,000 +500 0.19% 55,347,700
2023-11-22 2023-11-20 29.750 1,888,500 -9,500 0.19% 56,182,875
2023-11-21 2023-11-17 28.650 1,898,000 -1,000 0.19% 54,377,700
2023-11-20 2023-11-16 28.950 1,899,000 -500 0.19% 54,976,050
2023-11-17 2023-11-15 29.700 1,899,500 -15,000 0.19% 56,415,150
2023-11-16 2023-11-14 29.100 1,914,500 -20,000 0.19% 55,711,950
2023-11-15 2023-11-13 29.200 1,934,500 +8,000 0.19% 56,487,400
2023-11-14 2023-11-10 29.600 1,926,500 -9,000 0.19% 57,024,400
2023-11-13 2023-11-09 29.650 1,935,500 +9,500 0.19% 57,387,575
2023-11-10 2023-11-08 30.150 1,926,000 +5,500 0.19% 58,068,900
2023-11-09 2023-11-07 31.000 1,920,500 +5,500 0.19% 59,535,500
2023-11-08 2023-11-06 31.950 1,915,000 +11,000 0.19% 61,184,250
2023-11-07 2023-11-03 30.650 1,904,000 -112,500 0.19% 58,357,600
2023-11-06 2023-11-02 28.850 2,016,500 +89,000 0.20% 58,176,025
2023-11-03 2023-11-01 31.000 1,927,500 +4,000 0.19% 59,752,500
2023-11-02 2023-10-31 31.900 1,923,500 -500 0.19% 61,359,650
2023-11-01 2023-10-30 32.800 1,924,000 +108,500 0.19% 63,107,200
2023-10-31 2023-10-27 32.400 1,815,500 +45,500 0.18% 58,822,200
2023-10-30 2023-10-26 30.500 1,770,000 +9,500 0.17% 53,985,000
2023-10-27 2023-10-25 32.600 1,760,500 -4,000 0.17% 57,392,300
2023-10-26 2023-10-24 33.250 1,764,500 -3,500 0.17% 58,669,625
2023-10-25 2023-10-20 30.250 1,768,000 +7,500 0.17% 53,482,000
2023-10-24 2023-10-19 33.150 1,760,500 +7,500 0.17% 58,360,575
2023-10-20 2023-10-18 36.000 1,753,000 +5,000 0.17% 63,108,000
2023-10-19 2023-10-17 36.400 1,748,000 +7,000 0.17% 63,627,200
2023-10-18 2023-10-16 35.300 1,741,000 +4,000 0.17% 61,457,300
2023-10-17 2023-10-13 35.050 1,737,000 +500 0.17% 60,881,850
2023-10-16 2023-10-12 36.600 1,736,500 -10,500 0.17% 63,555,900
2023-10-13 2023-10-11 35.550 1,747,000 +11,000 0.17% 62,105,850
2023-10-12 2023-10-10 37.250 1,736,000 -500 0.17% 64,666,000
2023-10-11 2023-10-09 36.100 1,736,500 +4,500 0.17% 62,687,650
2023-10-10 2023-10-06 36.100 1,732,000 -9,000 0.17% 62,525,200
2023-10-09 2023-10-05 35.600 1,741,000 +4,000 0.17% 61,979,600
2023-10-06 2023-10-04 35.000 1,737,000 -8,500 0.17% 60,795,000
2023-10-05 2023-10-03 34.650 1,745,500 +500 0.17% 60,481,575
2023-09-29 2023-09-27 36.550 1,745,000 -16,000 0.17% 63,779,750
2023-09-28 2023-09-26 35.800 1,761,000 +2,000 0.17% 63,043,800
2023-09-26 2023-09-22 36.200 1,759,000 -1,500 0.17% 63,675,800
2023-09-25 2023-09-21 35.550 1,760,500 +22,000 0.17% 62,585,775
2023-09-22 2023-09-20 36.950 1,738,500 -14,000 0.17% 64,237,575
2023-09-21 2023-09-19 38.900 1,752,500 -3,000 0.17% 68,172,250
2023-09-20 2023-09-18 39.700 1,755,500 -1,000 0.17% 69,693,350
2023-09-19 2023-09-15 39.400 1,756,500 -6,500 0.17% 69,206,100
2023-09-18 2023-09-14 39.600 1,763,000 -24,500 0.17% 69,814,800
2023-09-15 2023-09-13 37.450 1,787,500 +1,500 0.18% 66,941,875
2023-09-14 2023-09-12 38.050 1,786,000 -3,500 0.18% 67,957,300
2023-09-13 2023-09-11 37.950 1,789,500 -59,000 0.18% 67,911,525
2023-09-12 2023-09-07 37.000 1,848,500 +60,500 0.18% 68,394,500
2023-09-11 2023-09-06 36.250 1,788,000 -11,500 0.18% 64,815,000
2023-09-07 2023-09-05 38.000 1,799,500 -35,500 0.18% 68,381,000
2023-09-06 2023-09-04 39.700 1,835,000 +48,500 0.18% 72,849,500
2023-09-05 2023-08-31 39.750 1,786,500 +4,000 0.18% 71,013,375
2023-09-04 2023-08-30 40.700 1,782,500 +23,000 0.18% 72,547,750
2023-08-31 2023-08-29 41.550 1,759,500 +30,000 0.17% 73,107,225
2023-08-30 2023-08-28 45.400 1,729,500 +536,500 0.17% 78,519,300
2023-08-29 2023-08-25 43.150 1,193,000 -500 0.12% 51,477,950
2023-08-28 2023-08-24 43.050 1,193,500 -5,000 0.12% 51,380,175
2023-08-25 2023-08-23 38.950 1,198,500 -32,500 0.12% 46,681,575
2023-08-24 2023-08-22 38.950 1,231,000 +34,000 0.12% 47,947,450
2023-08-23 2023-08-21 38.000 1,197,000 -3,000 0.12% 45,486,000
2023-08-22 2023-08-18 36.200 1,200,000 -21,500 0.12% 43,440,000
2023-08-21 2023-08-17 37.400 1,221,500 +17,000 0.12% 45,684,100
2023-08-18 2023-08-16 34.500 1,204,500 +23,000 0.12% 41,555,250
2023-08-17 2023-08-15 34.050 1,181,500 +3,500 0.12% 40,230,075
2023-08-16 2023-08-14 34.050 1,178,000 +1,000 0.12% 40,110,900
2023-08-15 2023-08-11 34.600 1,177,000 -8,000 0.12% 40,724,200
2023-08-14 2023-08-10 36.050 1,185,000 +1,000 0.12% 42,719,250
2023-08-11 2023-08-09 35.700 1,184,000 +500 0.12% 42,268,800
2023-08-10 2023-08-08 35.500 1,183,500 -30,500 0.12% 42,014,250
2023-08-08 2023-08-04 39.200 1,214,000 +41,000 0.12% 47,588,800
2023-08-07 2023-08-03 38.200 1,173,000 +36,000 0.12% 44,808,600
2023-08-04 2023-08-02 37.800 1,137,000 -107,500 0.11% 42,978,600
2023-08-03 2023-08-01 40.600 1,244,500 +39,500 0.12% 50,526,700
2023-08-02 2023-07-31 37.800 1,205,000 +198,500 0.12% 45,549,000
2023-08-01 2023-07-28 38.900 1,006,500 -157,500 0.10% 39,152,850
2023-07-31 2023-07-27 30.200 1,164,000 -64,500 0.11% 35,152,800
2023-07-28 2023-07-26 32.300 1,228,500 -5,000 0.12% 39,680,550
2023-07-27 2023-07-25 32.650 1,233,500 +7,000 0.12% 40,273,775
2023-07-26 2023-07-24 31.150 1,226,500 +30,000 0.12% 38,205,475
2023-07-25 2023-07-21 32.000 1,196,500 -7,000 0.12% 38,288,000
2023-07-21 2023-07-19 29.900 1,203,500 +2,000 0.12% 35,984,650
2023-07-20 2023-07-18 29.750 1,201,500 +26,000 0.12% 35,744,625
2023-07-19 2023-07-14 31.000 1,175,500 +9,000 0.12% 36,440,500
2023-07-18 2023-07-13 31.150 1,166,500 -7,000 0.12% 36,336,475
2023-07-13 2023-07-11 29.500 1,173,500 -11,500 0.12% 34,618,250
2023-07-12 2023-07-10 28.700 1,185,000 -2,500 0.12% 34,009,500
2023-07-11 2023-07-07 28.200 1,187,500 +128,000 0.12% 33,487,500
2023-07-10 2023-07-06 28.800 1,059,500 +7,500 0.10% 30,513,600
2023-07-07 2023-07-05 29.450 1,052,000 +4,500 0.10% 30,981,400
2023-07-06 2023-07-04 30.700 1,047,500 +30,000 0.10% 32,158,250
2023-07-05 2023-07-03 26.600 1,017,500 +1,000 0.10% 27,065,500
2023-07-04 2023-06-30 25.500 1,016,500 -1,000 0.10% 25,920,750
2023-07-03 2023-06-29 25.400 1,017,500 -1,500 0.10% 25,844,500
2023-06-30 2023-06-28 26.450 1,019,000 +3,000 0.10% 26,952,550
2023-06-29 2023-06-27 26.900 1,016,000 -3,500 0.10% 27,330,400
2023-06-28 2023-06-26 26.100 1,019,500 +500 0.10% 26,608,950
2023-06-27 2023-06-23 26.400 1,019,000 +4,000 0.10% 26,901,600
2023-06-26 2023-06-21 27.550 1,015,000 +1,000 0.10% 27,963,250
2023-06-23 2023-06-20 28.200 1,014,000 -3,000 0.10% 28,594,800
2023-06-21 2023-06-19 30.200 1,017,000 +2,000 0.10% 30,713,400
2023-06-20 2023-06-16 31.350 1,015,000 -1,500 0.10% 31,820,250
2023-06-16 2023-06-14 30.450 1,016,500 -1,415,500 0.10% 30,952,425
2023-06-15 2023-06-13 32.500 2,432,000 -500 0.24% 79,040,000
2023-06-14 2023-06-12 32.100 2,432,500 -9,500 0.24% 78,083,250
2023-06-13 2023-06-09 33.000 2,442,000 +14,500 0.24% 80,586,000
2023-06-12 2023-06-08 31.450 2,427,500 -22,500 0.24% 76,344,875
2023-06-09 2023-06-07 29.800 2,450,000 -1,500 0.24% 73,010,000
2023-06-08 2023-06-06 29.250 2,451,500 -94,500 0.24% 71,706,375
2023-06-07 2023-06-05 29.650 2,546,000 +23,000 0.25% 75,488,900
2023-06-06 2023-06-02 31.150 2,523,000 -3,500 0.25% 78,591,450
2023-06-05 2023-06-01 31.950 2,526,500 -16,500 0.25% 80,721,675
2023-06-02 2023-05-31 29.050 2,543,000 +4,000 0.25% 73,874,150
2023-06-01 2023-05-30 27.100 2,539,000 +102,000 0.25% 68,806,900
2023-05-31 2023-05-29 25.600 2,437,000 +3,000 0.24% 62,387,200
2023-05-30 2023-05-25 23.850 2,434,000 -2,500 0.24% 58,050,900
2023-05-29 2023-05-24 23.950 2,436,500 -45,500 0.24% 58,354,175
2023-05-24 2023-05-22 25.700 2,482,000 +150,000 0.24% 63,787,400
2023-05-23 2023-05-19 22.900 2,332,000 -500 0.23% 53,402,800
2023-05-19 2023-05-17 23.400 2,332,500 +9,000 0.23% 54,580,500
2023-05-17 2023-05-15 24.650 2,323,500 -92,500 0.23% 57,274,275
2023-05-15 2023-05-11 24.950 2,416,000 +500 0.24% 60,279,200
2023-05-12 2023-05-10 25.100 2,415,500 -1,000 0.24% 60,629,050
2023-05-10 2023-05-08 25.800 2,416,500 -500 0.24% 62,345,700
2023-05-09 2023-05-05 26.800 2,417,000 -104,500 0.24% 64,775,600
2023-05-08 2023-05-04 25.700 2,521,500 +18,000 0.25% 64,802,550
2023-05-05 2023-05-03 25.050 2,503,500 -8,000 0.25% 62,712,675
2023-05-04 2023-05-02 25.850 2,511,500 -3,000 0.25% 64,922,275
2023-05-03 2023-04-28 27.150 2,514,500 +3,000 0.25% 68,268,675
2023-05-02 2023-04-27 27.000 2,511,500 -19,500 0.25% 67,810,500
2023-04-28 2023-04-26 29.050 2,531,000 +500 0.25% 73,525,550
2023-04-27 2023-04-25 29.050 2,530,500 +1,436,500 0.25% 73,511,025
2023-04-26 2023-04-24 31.250 1,094,000 +6,000 0.11% 34,187,500
2023-04-25 2023-04-21 30.850 1,088,000 +1,500 0.11% 33,564,800
2023-04-24 2023-04-20 29.900 1,086,500 +109,500 0.11% 32,486,350
2023-04-21 2023-04-19 33.500 977,000 +16,000 0.10% 32,729,500
2023-04-20 2023-04-18 29.600 961,000 +4,000 0.09% 28,445,600
2023-04-19 2023-04-17 30.250 957,000 -9,500 0.09% 28,949,250
2023-04-18 2023-04-14 29.150 966,500 +10,000 0.10% 28,173,475
2023-04-17 2023-04-13 29.650 956,500 +7,500 0.09% 28,360,225
2023-04-14 2023-04-12 29.150 949,000 -6,000 0.09% 27,663,350
2023-04-13 2023-04-11 29.000 955,000 +3,000 0.09% 27,695,000
2023-04-12 2023-04-06 30.700 952,000 -14,000 0.09% 29,226,400
2023-04-11 2023-04-04 31.900 966,000 -2,000 0.10% 30,815,400
2023-04-06 2023-04-03 33.000 968,000 -8,500 0.10% 31,944,000
2023-04-04 2023-03-31 33.850 976,500 -2,500 0.10% 33,054,525
2023-04-03 2023-03-30 33.650 979,000 +6,500 0.10% 32,943,350
2023-03-31 2023-03-29 34.300 972,500 -6,000 0.10% 33,356,750
2023-03-30 2023-03-28 32.650 978,500 -13,000 0.10% 31,948,025
2023-03-29 2023-03-27 32.800 991,500 +16,500 0.10% 32,521,200
2023-03-28 2023-03-24 33.450 975,000 -4,000 0.10% 32,613,750
2023-03-27 2023-03-23 33.650 979,000 +1,500 0.10% 32,943,350
2023-03-24 2023-03-22 33.900 977,500 +2,500 0.10% 33,137,250
2023-03-23 2023-03-21 34.350 975,000 -10,500 0.10% 33,491,250
2023-03-22 2023-03-20 31.500 985,500 -1,274,000 0.10% 31,043,250
2023-03-21 2023-03-17 36.900 2,259,500 +2,000 0.22% 83,375,550
2023-03-20 2023-03-16 35.050 2,257,500 -12,500 0.22% 79,125,375
2023-03-17 2023-03-15 36.000 2,270,000 -132,000 0.22% 81,720,000
2023-03-16 2023-03-14 35.200 2,402,000 -35,000 0.24% 84,550,400
2023-03-15 2023-03-13 38.250 2,437,000 +13,000 0.24% 93,215,250
2023-03-14 2023-03-10 36.950 2,424,000 +34,000 0.24% 89,566,800
2023-03-13 2023-03-09 36.300 2,390,000 +22,000 0.24% 86,757,000
2023-03-10 2023-03-08 36.050 2,368,000 -2,209,000 0.23% 85,366,400
2023-03-09 2023-03-07 39.950 4,577,000 -1,751,000 0.45% 182,851,150
2023-03-08 2023-03-06 41.800 6,328,000 -453,000 0.62% 264,510,400
2023-03-07 2023-03-03 46.050 6,781,000 -3,000 0.67% 312,265,050
2023-03-06 2023-03-02 44.850 6,784,000 +2,500 0.67% 304,262,400
2023-03-03 2023-03-01 46.600 6,781,500 +3,000 0.67% 316,017,900
2023-03-02 2023-02-28 44.550 6,778,500 -8,000 0.67% 301,982,175
2023-03-01 2023-02-27 47.700 6,786,500 +93,500 0.67% 323,716,050
2023-02-28 2023-02-24 51.900 6,693,000 -7,500 0.66% 347,366,700
2023-02-27 2023-02-23 50.850 6,700,500 +1,000 0.66% 340,720,425
2023-02-24 2023-02-22 48.550 6,699,500 +5,000 0.66% 325,260,725
2023-02-23 2023-02-21 49.100 6,694,500 +1,000 0.66% 328,699,950
2023-02-22 2023-02-20 49.700 6,693,500 +22,500 0.66% 332,666,950
2023-02-21 2023-02-17 51.050 6,671,000 -9,000 0.66% 340,554,550
2023-02-20 2023-02-16 50.250 6,680,000 +38,000 0.66% 335,670,000
2023-02-17 2023-02-15 48.350 6,642,000 -182,500 0.66% 321,140,700
2023-02-16 2023-02-14 50.800 6,824,500 +57,500 0.67% 346,684,600
2023-02-15 2023-02-13 51.750 6,767,000 -10,500 0.67% 350,192,250
2023-02-14 2023-02-10 60.850 6,777,500 -27,500 0.67% 412,410,875
2023-02-13 2023-02-09 62.200 6,805,000 -15,000 0.67% 423,271,000
2023-02-10 2023-02-08 57.500 6,820,000 +4,500 0.67% 392,150,000
2023-02-07 2023-02-03 61.900 6,815,500 -167,500 0.67% 421,879,450
2023-02-06 2023-02-02 63.650 6,983,000 -138,000 0.69% 444,467,950
2023-02-03 2023-02-01 64.000 7,121,000 -10,500 0.71% 455,744,000
2023-02-02 2023-01-31 63.800 7,131,500 -37,000 0.71% 454,989,700
2023-02-01 2023-01-30 65.950 7,168,500 +19,000 0.71% 472,762,575
2023-01-31 2023-01-27 73.300 7,149,500 -35,500 0.71% 524,058,350
2023-01-30 2023-01-26 73.000 7,185,000 +2,500 0.71% 524,505,000
2023-01-27 2023-01-20 73.700 7,182,500 -12,000 0.71% 529,350,250
2023-01-26 2023-01-19 66.700 7,194,500 +12,000 0.71% 479,873,150
2023-01-20 2023-01-18 61.900 7,182,500 -4,000 0.71% 444,596,750
2023-01-19 2023-01-17 67.300 7,186,500 +13,000 0.71% 483,651,450
2023-01-18 2023-01-16 64.750 7,173,500 +1,000 0.71% 464,484,125
2023-01-17 2023-01-13 69.350 7,172,500 +15,500 0.71% 497,412,875
2023-01-16 2023-01-12 60.200 7,157,000 -28,000 0.71% 430,851,400
2023-01-13 2023-01-11 60.000 7,185,000 -1,500 0.71% 431,100,000
2023-01-12 2023-01-10 62.350 7,186,500 -18,000 0.71% 448,078,275
2023-01-11 2023-01-09 60.700 7,204,500 -52,000 0.72% 437,313,150
2023-01-10 2023-01-06 54.250 7,256,500 +11,000 0.72% 393,665,125
2023-01-09 2023-01-05 51.100 7,245,500 -69,500 0.72% 370,245,050
2023-01-06 2023-01-04 49.950 7,315,000 +18,500 0.73% 365,384,250
2023-01-05 2023-01-03 49.500 7,296,500 +115,500 0.72% 361,176,750
2023-01-04 2022-12-30 52.500 7,181,000 -30,500 0.71% 377,002,500
2023-01-03 2022-12-29 50.400 7,211,500 -145,000 0.72% 363,459,600
2022-12-30 2022-12-28 52.650 7,356,500 -38,000 0.73% 387,319,725
2022-12-29 2022-12-23 56.900 7,394,500 +12,500 0.74% 420,747,050
2022-12-28 2022-12-22 54.050 7,382,000 -51,000 0.73% 398,997,100
2022-12-23 2022-12-21 50.350 7,433,000 -28,500 0.74% 374,251,550
2022-12-22 2022-12-20 47.400 7,461,500 -835,500 0.74% 353,675,100
2022-12-21 2022-12-19 47.350 8,297,000 -23,000 0.82% 392,862,950
2022-12-20 2022-12-16 43.850 8,320,000 +2,000 0.83% 364,832,000
2022-12-19 2022-12-15 44.900 8,318,000 -4,000 0.83% 373,478,200
2022-12-16 2022-12-14 44.300 8,322,000 -10,500 0.83% 368,664,600
2022-12-15 2022-12-13 42.600 8,332,500 +4,000 0.83% 354,964,500
2022-12-14 2022-12-12 42.850 8,328,500 +7,000 0.83% 356,876,225
2022-12-13 2022-12-09 45.200 8,321,500 -48,500 0.83% 376,131,800
2022-12-12 2022-12-08 46.350 8,370,000 +38,500 0.83% 387,949,500
2022-12-09 2022-12-07 42.300 8,331,500 +8,500 0.83% 352,422,450
2022-12-08 2022-12-06 42.900 8,323,000 -11,500 0.83% 357,056,700
2022-12-07 2022-12-05 42.200 8,334,500 -58,500 0.83% 351,715,900
2022-12-06 2022-12-02 39.600 8,393,000 +9,000 0.83% 332,362,800
2022-12-05 2022-12-01 39.650 8,384,000 +19,500 0.83% 332,425,600
2022-12-02 2022-11-30 41.000 8,364,500 -500 0.83% 342,944,500
2022-12-01 2022-11-29 37.900 8,365,000 +52,500 0.83% 317,033,500
2022-11-30 2022-11-28 36.650 8,312,500 +2,000 0.83% 304,653,125
2022-11-29 2022-11-25 39.100 8,310,500 +54,500 0.83% 324,940,550
2022-11-28 2022-11-24 39.600 8,256,000 +15,000 0.82% 326,937,600
2022-11-25 2022-11-23 38.500 8,241,000 +14,000 0.82% 317,278,500
2022-11-24 2022-11-22 38.600 8,227,000 -20,000 0.82% 317,562,200
2022-11-23 2022-11-21 39.350 8,247,000 +4,000 0.82% 324,519,450
2022-11-22 2022-11-18 41.700 8,243,000 +15,000 0.82% 343,733,100
2022-11-21 2022-11-17 39.400 8,228,000 -25,000 0.82% 324,183,200
2022-11-18 2022-11-16 40.150 8,253,000 -54,500 0.82% 331,357,950
2022-11-17 2022-11-15 38.800 8,307,500 -45,500 0.83% 322,331,000
2022-11-16 2022-11-14 39.100 8,353,000 +4,500 0.83% 326,602,300
2022-11-15 2022-11-11 40.000 8,348,500 -33,000 0.83% 333,940,000
2022-11-14 2022-11-10 38.750 8,381,500 +8,000 0.83% 324,783,125
2022-11-11 2022-11-09 39.900 8,373,500 -58,500 0.83% 334,102,650
2022-11-10 2022-11-08 42.500 8,432,000 -10,500 0.84% 358,360,000
2022-11-09 2022-11-07 42.700 8,442,500 -11,000 0.84% 360,494,750
2022-11-08 2022-11-04 42.200 8,453,500 -46,500 0.84% 356,737,700
2022-11-07 2022-11-03 41.300 8,500,000 +16,500 0.85% 351,050,000
2022-11-04 2022-11-02 39.100 8,483,500 -107,000 0.84% 331,704,850
2022-11-03 2022-11-01 38.900 8,590,500 -15,000 0.86% 334,170,450
2022-11-02 2022-10-31 38.050 8,605,500 +394,500 0.86% 327,439,275
2022-11-01 2022-10-28 40.350 8,211,000 +109,500 0.82% 331,313,850
2022-10-31 2022-10-27 39.100 8,101,500 +40,000 0.81% 316,768,650
2022-10-28 2022-10-26 36.200 8,061,500 -307,000 0.80% 291,826,300
2022-10-27 2022-10-25 34.150 8,368,500 -23,000 0.83% 285,784,275
2022-10-26 2022-10-24 30.600 8,391,500 -45,000 0.84% 256,779,900
2022-10-25 2022-10-21 36.000 8,436,500 +12,000 0.84% 303,714,000
2022-10-24 2022-10-20 34.150 8,424,500 -29,500 0.84% 287,696,675
2022-10-21 2022-10-19 34.500 8,454,000 -9,000 0.84% 291,663,000
2022-10-20 2022-10-18 31.900 8,463,000 -15,000 0.84% 269,969,700
2022-10-19 2022-10-17 31.700 8,478,000 +7,500 0.84% 268,752,600
2022-10-18 2022-10-14 32.000 8,470,500 +41,000 0.84% 271,056,000
2022-10-17 2022-10-13 30.600 8,429,500 +180,000 0.84% 257,942,700
2022-10-14 2022-10-12 31.650 8,249,500 +11,500 0.82% 261,096,675
2022-10-13 2022-10-11 30.850 8,238,000 -31,000 0.82% 254,142,300
2022-10-12 2022-10-10 30.900 8,269,000 +97,500 0.82% 255,512,100
2022-10-11 2022-10-07 35.100 8,171,500 +21,500 0.81% 286,819,650
2022-10-10 2022-10-06 36.900 8,150,000 -11,500 0.81% 300,735,000
2022-10-07 2022-10-05 34.000 8,161,500 -10,500 0.81% 277,491,000
2022-10-06 2022-10-03 32.900 8,172,000 -21,500 0.81% 268,858,800
2022-10-03 2022-09-29 28.900 8,193,500 +26,000 0.82% 236,792,150
2022-09-30 2022-09-28 28.900 8,167,500 -84,000 0.81% 236,040,750
2022-09-29 2022-09-27 29.450 8,251,500 +383,500 0.82% 243,006,675
2022-09-28 2022-09-26 29.900 7,868,000 +32,000 0.78% 235,253,200
2022-09-27 2022-09-23 26.700 7,836,000 -614,000 0.78% 209,221,200
2022-09-26 2022-09-22 27.950 8,450,000 +47,500 0.84% 236,177,500
2022-09-23 2022-09-21 26.450 8,402,500 -294,000 0.84% 222,246,125
2022-09-22 2022-09-20 27.750 8,696,500 +176,500 0.87% 241,327,875
2022-09-21 2022-09-19 28.400 8,520,000 +101,500 0.85% 241,968,000
2022-09-20 2022-09-16 29.250 8,418,500 -61,500 0.84% 246,241,125
2022-09-19 2022-09-15 30.850 8,480,000 -8,000 0.85% 261,608,000
2022-09-16 2022-09-14 32.100 8,488,000 -31,000 0.85% 272,464,800
2022-09-15 2022-09-13 31.250 8,519,000 +11,000 0.85% 266,218,750
2022-09-14 2022-09-09 33.000 8,508,000 -68,000 0.85% 280,764,000
2022-09-13 2022-09-08 33.800 8,576,000 +7,500 0.85% 289,868,800
2022-09-09 2022-09-07 33.950 8,568,500 +156,500 0.85% 290,900,575
2022-09-08 2022-09-06 37.600 8,412,000 +102,000 0.84% 316,291,200
2022-09-07 2022-09-05 28.600 8,310,000 +641,000 0.83% 237,666,000
2022-09-06 2022-09-02 34.000 7,669,000 +500 0.76% 260,746,000
2022-09-05 2022-09-01 30.250 7,668,500 -56,500 0.76% 231,972,125
2022-09-02 2022-08-31 29.800 7,725,000 +105,000 0.77% 230,205,000
2022-09-01 2022-08-30 28.850 7,620,000 +125,500 0.76% 219,837,000
2022-08-31 2022-08-29 22.850 7,494,500 +42,500 0.75% 171,249,325
2022-08-30 2022-08-26 21.650 7,452,000 -65,000 0.74% 161,335,800
2022-08-29 2022-08-25 20.600 7,517,000 -150,000 0.75% 154,850,200
2022-08-26 2022-08-24 20.250 7,667,000 +66,000 0.76% 155,256,750
2022-08-25 2022-08-23 19.920 7,601,000 +55,000 0.76% 151,411,920
2022-08-24 2022-08-22 18.980 7,546,000 -128,500 0.75% 143,223,080
2022-08-23 2022-08-19 18.340 7,674,500 +113,000 0.77% 140,750,330
2022-08-22 2022-08-18 18.040 7,561,500 -33,000 0.75% 136,409,460
2022-08-19 2022-08-17 18.960 7,594,500 +401,000 0.76% 143,991,720
2022-08-18 2022-08-16 18.600 7,193,500 -65,500 0.72% 133,799,100
2022-08-17 2022-08-15 19.240 7,259,000 +1,500 0.72% 139,663,160
2022-08-16 2022-08-12 19.780 7,257,500 +60,500 0.72% 143,553,350
2022-08-15 2022-08-11 20.950 7,197,000 -104,500 0.72% 150,777,150
2022-08-12 2022-08-10 20.050 7,301,500 +75,000 0.73% 146,395,075
2022-08-11 2022-08-09 20.100 7,226,500 -247,000 0.72% 145,252,650
2022-08-10 2022-08-08 19.760 7,473,500 -27,000 0.75% 147,676,360
2022-08-09 2022-08-05 21.850 7,500,500 -23,000 0.75% 163,885,925
2022-08-08 2022-08-04 21.100 7,523,500 -31,500 0.75% 158,745,850
2022-08-05 2022-08-03 19.360 7,555,000 -92,000 0.75% 146,264,800
2022-08-04 2022-08-02 19.340 7,647,000 +394,500 0.76% 147,892,980
2022-08-03 2022-08-01 21.000 7,252,500 +7,000 0.72% 152,302,500
2022-08-02 2022-07-29 21.100 7,245,500 +28,500 0.72% 152,880,050
2022-08-01 2022-07-28 21.400 7,217,000 -2,500 0.72% 154,443,800
2022-07-29 2022-07-27 18.380 7,219,500 +1,000 0.72% 132,694,410
2022-07-28 2022-07-26 18.920 7,218,500 -68,500 0.72% 136,574,020
2022-07-27 2022-07-25 15.820 7,287,000 +96,000 0.73% 115,280,340
2022-07-26 2022-07-22 15.460 7,191,000 +89,000 0.72% 111,172,860
2022-07-25 2022-07-21 15.000 7,102,000 +17,000 0.71% 106,530,000
2022-07-22 2022-07-20 15.320 7,085,000 -2,500 0.71% 108,542,200
2022-07-21 2022-07-19 14.760 7,087,500 +38,000 0.71% 104,611,500
2022-07-20 2022-07-18 15.100 7,049,500 +4,500 0.70% 106,447,450
2022-07-19 2022-07-15 15.240 7,045,000 +273,000 0.70% 107,365,800
2022-07-18 2022-07-14 17.820 6,772,000 -61,000 0.68% 120,677,040
2022-07-15 2022-07-13 18.580 6,833,000 +295,000 0.68% 126,957,140
2022-07-14 2022-07-12 18.560 6,538,000 +12,000 0.65% 121,345,280
2022-07-13 2022-07-11 19.700 6,526,000 +319,000 0.65% 128,562,200
2022-07-12 2022-07-08 19.380 6,207,000 -13,500 0.62% 120,291,660
2022-07-11 2022-07-07 19.100 6,220,500 +29,000 0.62% 118,811,550
2022-07-08 2022-07-06 19.300 6,191,500 +189,000 0.62% 119,495,950
2022-07-07 2022-07-05 18.420 6,002,500 -182,000 0.60% 110,566,050
2022-07-06 2022-07-04 18.280 6,184,500 +39,500 0.62% 113,052,660
2022-07-05 2022-06-30 18.840 6,145,000 +666,000 0.61% 115,771,800
2022-07-04 2022-06-29 17.180 5,479,000 -39,000 0.55% 94,129,220
2022-06-30 2022-06-28 16.840 5,518,000 +45,000 0.55% 92,923,120
2022-06-29 2022-06-27 16.880 5,473,000 -416,500 0.55% 92,384,240
2022-06-28 2022-06-24 18.580 5,889,500 +101,000 0.59% 109,426,910
2022-06-27 2022-06-23 18.180 5,788,500 +13,000 0.58% 105,234,930
2022-06-24 2022-06-22 19.380 5,775,500 +255,500 0.58% 111,929,190
2022-06-23 2022-06-21 17.500 5,520,000 -107,000 0.55% 96,600,000
2022-06-22 2022-06-20 16.980 5,627,000 +787,500 0.56% 95,546,460
2022-06-21 2022-06-17 25.000 4,839,500 +490,000 0.48% 120,987,500
2022-06-20 2022-06-16 28.600 4,349,500 -694,500 0.43% 124,395,700
2022-06-17 2022-06-15 16.560 5,044,000 +354,000 0.50% 83,528,640
2022-06-16 2022-06-14 10.740 4,690,000 +605,500 0.47% 50,370,600
2022-06-15 2022-06-13 8.720 4,084,500 +2,771,500 0.41% 35,616,840
2022-06-14 2022-06-10 6.230 1,313,000 +6,000 0.13% 8,179,990
2022-06-13 2022-06-09 4.470 1,307,000 -10,500 0.13% 5,842,290
2022-06-10 2022-06-08 4.370 1,317,500 -100,000 0.13% 5,757,475
2022-06-09 2022-06-07 4.070 1,417,500 -43,000 0.14% 5,769,225
2022-06-08 2022-06-06 3.920 1,460,500 +27,500 0.15% 5,725,160
2022-06-01 2022-05-30 3.590 1,433,000 -5,000 0.14% 5,144,470
2022-05-31 2022-05-27 3.400 1,438,000 -8,500 0.14% 4,889,200
2022-05-26 2022-05-24 3.190 1,446,500 -31,000 0.14% 4,614,335
2022-05-25 2022-05-23 3.320 1,477,500 -80,000 0.15% 4,905,300
2022-05-19 2022-05-17 3.320 1,557,500 -12,000 0.16% 5,170,900
2022-05-13 2022-05-11 3.000 1,569,500 -380,000 0.16% 4,708,500
2022-05-12 2022-05-10 3.000 1,949,500 -36,000 0.19% 5,848,500
2022-05-11 2022-05-06 3.160 1,985,500 -47,000 0.20% 6,274,180
2022-05-10 2022-05-05 3.280 2,032,500 +5,000 0.20% 6,666,600
2022-05-05 2022-05-03 3.630 2,027,500 -4,000 0.20% 7,359,825
2022-05-04 2022-04-29 3.490 2,031,500 -19,000 0.20% 7,089,935
2022-05-03 2022-04-28 3.130 2,050,500 -150,000 0.20% 6,418,065
2022-04-28 2022-04-26 3.180 2,200,500 -7,000 0.22% 6,997,590
2022-04-27 2022-04-25 3.160 2,207,500 -17,500 0.22% 6,975,700
2022-04-26 2022-04-22 3.330 2,225,000 -50,000 0.22% 7,409,250
2022-04-25 2022-04-21 3.380 2,275,000 -500 0.23% 7,689,500
2022-04-20 2022-04-14 3.680 2,275,500 -4,000 0.23% 8,373,840
2022-04-14 2022-04-12 3.630 2,279,500 +12,000 0.23% 8,274,585
2022-04-13 2022-04-11 3.480 2,267,500 -197,000 0.23% 7,890,900
2022-04-12 2022-04-08 3.670 2,464,500 +8,500 0.25% 9,044,715
2022-04-08 2022-04-06 3.980 2,456,000 +63,000 0.25% 9,774,880
2022-04-07 2022-04-04 3.800 2,393,000 -4,500 0.24% 9,093,400
2022-04-06 2022-04-01 3.650 2,397,500 +11,000 0.24% 8,750,875
2022-03-22 2022-03-18 4.030 2,386,500 +4,000 0.24% 9,617,595
2022-03-21 2022-03-17 3.870 2,382,500 -15,500 0.24% 9,220,275
2022-03-18 2022-03-16 3.840 2,398,000 -5,000 0.24% 9,208,320
2022-03-16 2022-03-14 3.810 2,403,000 -30,000 0.24% 9,155,430
2022-03-15 2022-03-11 4.100 2,433,000 -102,500 0.24% 9,975,300
2022-03-14 2022-03-10 4.160 2,535,500 -1,000 0.25% 10,547,680
2022-03-10 2022-03-08 4.010 2,536,500 +13,000 0.25% 10,171,365
2022-03-08 2022-03-04 4.390 2,523,500 -4,000 0.25% 11,078,165
2022-03-07 2022-03-03 4.640 2,527,500 +3,000 0.25% 11,727,600
2022-03-04 2022-03-02 4.700 2,524,500 -70,000 0.25% 11,865,150
2022-03-03 2022-03-01 4.940 2,594,500 +12,000 0.26% 12,816,830
2022-03-02 2022-02-28 4.880 2,582,500 -1,000 0.26% 12,602,600
2022-02-28 2022-02-24 5.250 2,583,500 -46,500 0.26% 13,563,375
2022-02-25 2022-02-23 5.340 2,630,000 +89,500 0.26% 14,044,200
2022-02-24 2022-02-22 5.160 2,540,500 -151,000 0.25% 13,108,980
2022-02-23 2022-02-21 5.420 2,691,500 +61,000 0.27% 14,587,930
2022-02-22 2022-02-18 5.570 2,630,500 -63,000 0.26% 14,651,885
2022-02-18 2022-02-16 4.870 2,693,500 -26,500 0.27% 13,117,345
2022-02-16 2022-02-14 4.710 2,720,000 -27,000 0.27% 12,811,200
2022-02-15 2022-02-11 5.130 2,747,000 -29,000 0.27% 14,092,110
2022-02-14 2022-02-10 5.210 2,776,000 -30,000 0.28% 14,462,960
2022-02-11 2022-02-09 4.690 2,806,000 -55,500 0.28% 13,160,140
2022-02-08 2022-02-04 4.380 2,861,500 +18,000 0.29% 12,533,370
2022-02-07 2022-01-31 4.180 2,843,500 +10,000 0.28% 11,885,830
2022-02-04 2022-01-27 4.240 2,833,500 +293,000 0.28% 12,014,040
2022-01-28 2022-01-26 4.970 2,540,500 -2,500 0.25% 12,626,285
2022-01-27 2022-01-25 5.110 2,543,000 +141,000 0.25% 12,994,730
2022-01-26 2022-01-24 5.100 2,402,000 +296,000 0.24% 12,250,200
2022-01-25 2022-01-21 4.620 2,106,000 -4,500 0.21% 9,729,720
2022-01-24 2022-01-20 4.690 2,110,500 +40,000 0.21% 9,898,245
2022-01-21 2022-01-19 4.700 2,070,500 -960,500 0.21% 9,731,350
2022-01-20 2022-01-18 4.800 3,031,000 -47,000 0.30% 14,548,800
2022-01-19 2022-01-17 4.780 3,078,000 -500 0.31% 14,712,840
2022-01-18 2022-01-14 4.830 3,078,500 -12,000 0.31% 14,869,155
2022-01-17 2022-01-13 4.790 3,090,500 +2,000 0.31% 14,803,495
2022-01-14 2022-01-12 4.980 3,088,500 +72,000 0.31% 15,380,730
2022-01-13 2022-01-11 4.820 3,016,500 +71,000 0.30% 14,539,530
2022-01-12 2022-01-10 4.900 2,945,500 +125,500 0.29% 14,432,950
2022-01-11 2022-01-07 4.500 2,820,000 -249,000 0.28% 12,690,000
2022-01-10 2022-01-06 4.600 3,069,000 +11,000 0.31% 14,117,400
2022-01-07 2022-01-05 4.750 3,058,000 +10,000 0.31% 14,525,500
2022-01-06 2022-01-04 5.000 3,048,000 -112,000 0.30% 15,240,000
2022-01-05 2022-01-03 4.800 3,160,000 +100,000 0.32% 15,168,000
2022-01-04 2021-12-31 5.290 3,060,000 +168,000 0.31% 16,187,400
2022-01-03 2021-12-29 5.640 2,892,000 +707,000 0.29% 16,310,880
2021-12-30 2021-12-28 7.210 2,185,000 +203,000 0.22% 15,753,850
2021-12-29 2021-12-24 7.250 1,982,000 +149,000 0.20% 14,369,500
2021-12-23 2021-12-21 6.470 1,833,000 +261,500 0.18% 11,859,510
2021-12-22 2021-12-20 6.270 1,571,500 +130,500 0.16% 9,853,305
2021-12-21 2021-12-17 6.660 1,441,000 -36,000 0.14% 9,597,060
2021-12-20 2021-12-16 7.030 1,477,000 +89,000 0.15% 10,383,310
2021-12-17 2021-12-15 6.620 1,388,000 +35,500 0.14% 9,188,560
2021-12-16 2021-12-14 6.910 1,352,500 -500 0.14% 9,345,775
2021-12-15 2021-12-13 7.320 1,353,000 +24,000 0.14% 9,903,960
2021-12-14 2021-12-10 7.500 1,329,000 -105,000 0.13% 9,967,500
2021-12-13 2021-12-09 8.240 1,434,000 -574,000 0.14% 11,816,160
2021-12-10 2021-12-08 7.210 2,008,000 -8,000 0.20% 14,477,680
2021-12-09 2021-12-07 7.350 2,016,000 +730,000 0.20% 14,817,600
2021-12-08 2021-12-06 7.290 1,286,000 +8,500 0.13% 9,374,940
2021-12-07 2021-12-03 8.060 1,277,500 -29,500 0.13% 10,296,650
2021-12-06 2021-12-02 7.680 1,307,000 +10,000 0.13% 10,037,760
2021-12-03 2021-12-01 7.870 1,297,000 +2,000 0.13% 10,207,390
2021-12-02 2021-11-30 8.120 1,295,000 +1,500 0.13% 10,515,400
2021-12-01 2021-11-29 8.630 1,293,500 -75,000 0.13% 11,162,905
2021-11-30 2021-11-26 8.410 1,368,500 -9,000 0.14% 11,509,085
2021-11-29 2021-11-25 8.510 1,377,500 -101,000 0.14% 11,722,525
2021-11-26 2021-11-24 8.220 1,478,500 +60,500 0.15% 12,153,270
2021-11-25 2021-11-23 8.850 1,418,000 -1,008,500 0.14% 12,549,300
2021-11-24 2021-11-22 8.490 2,426,500 +97,000 0.24% 20,600,985
2021-11-22 2021-11-18 7.180 2,329,500 -24,500 0.23% 16,725,810
2021-11-19 2021-11-17 6.970 2,354,000 -55,500 0.24% 16,407,380
2021-11-18 2021-11-16 5.950 2,409,500 -19,000 0.24% 14,336,525
2021-11-16 2021-11-12 5.250 2,428,500 -17,000 0.24% 12,749,625
2021-11-15 2021-11-11 4.980 2,445,500 -20,000 0.24% 12,178,590
2021-11-09 2021-11-05 4.090 2,465,500 +10,000 0.25% 10,083,895
2021-11-05 2021-11-03 4.250 2,455,500 +762,000 0.25% 10,435,875
2021-11-04 2021-11-02 4.100 1,693,500 -69,500 0.17% 6,943,350
2021-11-03 2021-11-01 4.150 1,763,000 +11,500 0.18% 7,316,450
2021-11-02 2021-10-29 4.250 1,751,500 +11,000 0.18% 7,443,875
2021-11-01 2021-10-28 4.290 1,740,500 +698,000 0.17% 7,466,745
2021-10-28 2021-10-26 4.790 1,042,500 +10,000 0.10% 4,993,575
2021-10-22 2021-10-20 5.110 1,032,500 -69,000 0.10% 5,276,075
2021-10-21 2021-10-19 5.190 1,101,500 -41,000 0.11% 5,716,785
2021-10-20 2021-10-18 4.980 1,142,500 -64,000 0.11% 5,689,650
2021-10-19 2021-10-15 4.740 1,206,500 +50,000 0.12% 5,718,810
2021-10-18 2021-10-12 4.420 1,156,500 +70,000 0.12% 5,111,730
2021-10-15 2021-10-11 4.480 1,086,500 +70,000 0.11% 4,867,520
2021-10-12 2021-10-08 4.300 1,016,500 -5,000 0.10% 4,370,950
2021-10-08 2021-10-06 4.420 1,021,500 -4,000 0.10% 4,515,030
2021-10-04 2021-09-29 4.220 1,025,500 +3,000 0.10% 4,327,610
2021-09-29 2021-09-27 4.190 1,022,500 -29,000 0.10% 4,284,275
2021-09-27 2021-09-23 4.480 1,051,500 +2,000 0.11% 4,710,720
2021-09-24 2021-09-21 4.090 1,049,500 +1,000 0.10% 4,292,455
2021-09-23 2021-09-20 4.120 1,048,500 -15,000 0.10% 4,319,820
2021-09-21 2021-09-17 4.450 1,063,500 +10,500 0.11% 4,732,575
2021-09-20 2021-09-16 4.280 1,053,000 +23,500 0.11% 4,506,840
2021-09-16 2021-09-14 4.610 1,029,500 -12,000 0.10% 4,745,995
2021-09-15 2021-09-13 4.750 1,041,500 +29,500 0.10% 4,947,125
2021-09-13 2021-09-09 5.520 1,012,000 -36,000 0.10% 5,586,240
2021-09-10 2021-09-08 5.790 1,048,000 +33,500 0.10% 6,067,920
2021-09-09 2021-09-07 5.700 1,014,500 +43,500 0.10% 5,782,650
2021-09-08 2021-09-06 5.870 971,000 +57,000 0.10% 5,699,770
2021-09-07 2021-09-03 5.180 914,000 -28,000 0.09% 4,734,520
2021-09-06 2021-09-02 5.380 942,000 +39,500 0.09% 5,067,960
2021-09-02 2021-08-31 4.310 902,500 -7,000 0.09% 3,889,775
2021-08-27 2021-08-25 4.290 909,500 +30,000 0.09% 3,901,755
2021-08-24 2021-08-20 4.040 879,500 -1,000 0.09% 3,553,180
2021-08-23 2021-08-19 4.080 880,500 +3,000 0.09% 3,592,440
2021-08-19 2021-08-17 4.180 877,500 -20,000 0.09% 3,667,950
2021-08-18 2021-08-16 4.530 897,500 -94,000 0.09% 4,065,675
2021-08-16 2021-08-12 4.800 991,500 +7,500 0.10% 4,759,200
2021-08-12 2021-08-10 5.330 984,000 -79,000 0.10% 5,244,720
2021-08-10 2021-08-06 4.890 1,063,000 -500 0.11% 5,198,070
2021-08-09 2021-08-05 4.880 1,063,500 -960,000 0.11% 5,189,880
2021-08-06 2021-08-04 5.150 2,023,500 +849,500 0.20% 10,421,025
2021-08-05 2021-08-03 4.800 1,174,000 -75,000 0.12% 5,635,200
2021-08-04 2021-08-02 5.050 1,249,000 -130,000 0.12% 6,307,450
2021-08-03 2021-07-30 4.830 1,379,000 -2,500 0.14% 6,660,570
2021-08-02 2021-07-29 5.000 1,381,500 -614,500 0.14% 6,907,500
2021-07-30 2021-07-28 4.170 1,996,000 -77,500 0.20% 8,323,320
2021-07-29 2021-07-27 3.820 2,073,500 +181,500 0.21% 7,920,770
2021-07-28 2021-07-26 3.940 1,892,000 +524,000 0.19% 7,454,480
2021-07-27 2021-07-23 5.920 1,368,000 +169,000 0.14% 8,098,560
2021-07-26 2021-07-22 8.230 1,199,000 -7,000 0.12% 9,867,770
2021-07-23 2021-07-21 7.270 1,206,000 -23,000 0.12% 8,767,620
2021-07-22 2021-07-20 7.140 1,229,000 +1,000 0.12% 8,775,060
2021-07-21 2021-07-19 7.540 1,228,000 +23,000 0.12% 9,259,120
2021-07-20 2021-07-16 7.960 1,205,000 -42,500 0.12% 9,591,800
2021-07-13 2021-07-09 8.440 1,247,500 -9,000 0.12% 10,528,900
2021-07-12 2021-07-08 8.570 1,256,500 +3,500 0.13% 10,768,205
2021-07-09 2021-07-07 9.250 1,253,000 -29,000 0.13% 11,590,250
2021-07-08 2021-07-06 9.060 1,282,000 -15,000 0.13% 11,614,920
2021-07-07 2021-07-05 8.910 1,297,000 +29,000 0.13% 11,556,270
2021-07-06 2021-07-02 9.280 1,268,000 -10,000 0.13% 11,767,040
2021-07-05 2021-06-30 9.730 1,278,000 +2,500 0.13% 12,434,940
2021-07-02 2021-06-29 9.910 1,275,500 +120,500 0.13% 12,640,205
2021-06-29 2021-06-25 10.280 1,155,000 +8,000 0.12% 11,873,400
2021-06-28 2021-06-24 9.950 1,147,000 +6,500 0.11% 11,412,650
2021-06-25 2021-06-23 9.970 1,140,500 +5,000 0.11% 11,370,785
2021-06-24 2021-06-22 10.140 1,135,500 -23,500 0.11% 11,513,970
2021-06-23 2021-06-21 10.000 1,159,000 +10,000 0.12% 11,590,000
2021-06-22 2021-06-18 9.910 1,149,000 +20,500 0.11% 11,386,590
2021-06-21 2021-06-17 9.390 1,128,500 +2,000 0.11% 10,596,615
2021-06-18 2021-06-16 9.810 1,126,500 -15,000 0.11% 11,050,965
2021-06-17 2021-06-15 10.200 1,141,500 +6,000 0.11% 11,643,300
2021-06-16 2021-06-11 10.520 1,135,500 +24,000 0.11% 11,945,460
2021-06-15 2021-06-10 10.500 1,111,500 +26,000 0.11% 11,670,750
2021-06-10 2021-06-08 10.540 1,085,500 -4,000 0.11% 11,441,170
2021-06-08 2021-06-04 10.500 1,089,500 +2,500 0.11% 11,439,750
2021-06-07 2021-06-03 10.980 1,087,000 +16,500 0.11% 11,935,260
2021-06-04 2021-06-02 12.040 1,070,500 -500 0.11% 12,888,820
2021-06-03 2021-06-01 11.840 1,071,000 -8,000 0.11% 12,680,640
2021-06-02 2021-05-31 12.060 1,079,000 +22,500 0.11% 13,012,740
2021-06-01 2021-05-28 12.600 1,056,500 -2,000 0.11% 13,311,900
2021-05-31 2021-05-27 13.640 1,058,500 -77,000 0.11% 14,437,940
2021-05-28 2021-05-26 12.560 1,135,500 -75,000 0.11% 14,261,880
2021-05-27 2021-05-25 12.280 1,210,500 -65,500 0.12% 14,864,940
2021-05-26 2021-05-24 12.060 1,276,000 -4,000 0.13% 15,388,560
2021-05-25 2021-05-21 12.720 1,280,000 +5,500 0.13% 16,281,600
2021-05-24 2021-05-20 12.920 1,274,500 -2,000 0.13% 16,466,540
2021-05-18 2021-05-14 12.280 1,276,500 +103,500 0.13% 15,675,420
2021-05-17 2021-05-13 12.960 1,173,000 -2,500 0.12% 15,202,080
2021-05-14 2021-05-12 13.820 1,175,500 +17,500 0.12% 16,245,410
2021-05-13 2021-05-11 13.420 1,158,000 +1,000 0.12% 15,540,360
2021-05-12 2021-05-10 12.200 1,157,000 +15,000 0.12% 14,115,400
2021-05-11 2021-05-07 12.560 1,142,000 +30,000 0.11% 14,343,520
2021-05-10 2021-05-06 13.040 1,112,000 +5,000 0.11% 14,500,480
2021-05-07 2021-05-05 13.760 1,107,000 +2,000 0.11% 15,232,320
2021-05-05 2021-05-03 14.500 1,105,000 -10,000 0.11% 16,022,500
2021-05-03 2021-04-29 15.240 1,115,000 -251,500 0.11% 16,992,600
2021-04-30 2021-04-28 15.320 1,366,500 -8,000 0.14% 20,934,780
2021-04-28 2021-04-26 15.680 1,374,500 +50,000 0.14% 21,552,160
2021-04-26 2021-04-22 15.240 1,324,500 +1,000 0.13% 20,185,380
2021-04-23 2021-04-21 16.260 1,323,500 +5,000 0.13% 21,520,110
2021-04-19 2021-04-15 16.260 1,318,500 +7,000 0.13% 21,438,810
2021-04-14 2021-04-12 16.600 1,311,500 +1,000 0.13% 21,770,900
2021-04-13 2021-04-09 17.320 1,310,500 +5,000 0.13% 22,697,860
2021-04-09 2021-04-07 17.800 1,305,500 -2,500 0.13% 23,237,900
2021-04-08 2021-04-01 18.120 1,308,000 +2,500 0.13% 23,700,960
2021-04-01 2021-03-30 17.600 1,305,500 +9,500 0.13% 22,976,800
2021-03-30 2021-03-26 17.300 1,296,000 +5,000 0.13% 22,420,800
2021-03-29 2021-03-25 18.400 1,291,000 +500 0.13% 23,754,400
2021-03-25 2021-03-23 18.260 1,290,500 -3,000 0.13% 23,564,530
2021-03-24 2021-03-22 19.500 1,293,500 -17,000 0.13% 25,223,250
2021-03-19 2021-03-17 19.680 1,310,500 -1,000 0.13% 25,790,640
2021-03-18 2021-03-16 19.200 1,311,500 +5,000 0.13% 25,180,800
2021-03-16 2021-03-12 18.740 1,306,500 +6,000 0.13% 24,483,810
2021-03-15 2021-03-11 19.120 1,300,500 -3,000 0.13% 24,865,560
2021-03-12 2021-03-10 19.480 1,303,500 +1,000 0.13% 25,392,180
2021-03-11 2021-03-09 19.720 1,302,500 +4,500 0.13% 25,685,300
2021-03-10 2021-03-08 18.680 1,298,000 -23,000 0.13% 24,246,640
2021-03-08 2021-03-04 20.050 1,321,000 +2,500 0.13% 26,486,050
2021-03-05 2021-03-03 20.650 1,318,500 +6,000 0.13% 27,227,025
2021-03-04 2021-03-02 20.350 1,312,500 +22,000 0.13% 26,709,375
2021-03-03 2021-03-01 21.300 1,290,500 +39,500 0.13% 27,487,650
2021-03-02 2021-02-26 21.700 1,251,000 +1,500 0.13% 27,146,700
2021-03-01 2021-02-25 22.350 1,249,500 +26,500 0.12% 27,926,325
2021-02-26 2021-02-24 23.000 1,223,000 +7,500 0.12% 28,129,000
2021-02-25 2021-02-23 24.500 1,215,500 -7,500 0.12% 29,779,750
2021-02-24 2021-02-22 25.100 1,223,000 +13,500 0.12% 30,697,300
2021-02-23 2021-02-19 25.700 1,209,500 -2,000 0.12% 31,084,150
2021-02-22 2021-02-18 25.850 1,211,500 +38,000 0.12% 31,317,275
2021-02-19 2021-02-17 26.950 1,173,500 -60,000 0.12% 31,625,825
2021-02-18 2021-02-16 26.000 1,233,500 -9,500 0.12% 32,071,000
2021-02-17 2021-02-11 25.800 1,243,000 +10,000 0.12% 32,069,400
2021-02-16 2021-02-09 25.100 1,233,000 +8,000 0.12% 30,948,300
2021-02-10 2021-02-08 25.350 1,225,000 -4,000 0.12% 31,053,750
2021-02-08 2021-02-04 25.300 1,229,000 -2,000 0.12% 31,093,700
2021-02-05 2021-02-03 26.550 1,231,000 -18,000 0.12% 32,683,050
2021-02-04 2021-02-02 26.500 1,249,000 +4,500 0.12% 33,098,500
2021-02-03 2021-02-01 26.300 1,244,500 -14,500 0.12% 32,730,350
2021-02-02 2021-01-29 27.400 1,259,000 +15,500 0.13% 34,496,600
2021-02-01 2021-01-28 28.300 1,243,500 -9,500 0.12% 35,191,050
2021-01-29 2021-01-27 28.000 1,253,000 -18,500 0.13% 35,084,000
2021-01-28 2021-01-26 25.450 1,271,500 -82,500 0.13% 32,359,675
2021-01-27 2021-01-25 26.000 1,354,000 +39,500 0.14% 35,204,000
2021-01-26 2021-01-22 27.500 1,314,500 -157,000 0.13% 36,148,750
2021-01-25 2021-01-21 25.700 1,471,500 -25,000 0.15% 37,817,550
2021-01-22 2021-01-20 24.900 1,496,500 -19,000 0.15% 37,262,850
2021-01-21 2021-01-19 23.850 1,515,500 +5,000 0.15% 36,144,675
2021-01-20 2021-01-18 22.250 1,510,500 -198,000 0.15% 33,608,625
2021-01-19 2021-01-15 23.300 1,708,500 +1,500 0.17% 39,808,050
2021-01-18 2021-01-14 25.400 1,707,000 -15,000 0.17% 43,357,800
2021-01-15 2021-01-13 24.700 1,722,000 -3,000 0.17% 42,533,400
2021-01-13 2021-01-11 25.900 1,725,000 -1,500 0.17% 44,677,500
2021-01-12 2021-01-08 26.100 1,726,500 -97,500 0.17% 45,061,650
2021-01-11 2021-01-07 26.450 1,824,000 +143,500 0.18% 48,244,800
2021-01-07 2021-01-05 26.700 1,680,500 -19,000 0.17% 44,869,350
2021-01-06 2021-01-04 26.850 1,699,500 +2,000 0.17% 45,631,575
2021-01-05 2020-12-31 27.900 1,697,500 -102,000 0.17% 47,360,250
2021-01-04 2020-12-29 25.600 1,799,500 +158,500 0.18% 46,067,200
2020-12-29 2020-12-24 26.100 1,641,000 +18,000 0.16% 42,830,100
2020-12-28 2020-12-22 26.450 1,623,000 +1,000 0.16% 42,928,350
2020-12-23 2020-12-21 27.600 1,622,000 +1,000 0.17% 44,767,200
2020-12-21 2020-12-17 28.100 1,621,000 +20,000 0.17% 45,550,100
2020-12-16 2020-12-14 28.200 1,601,000 -9,000 0.17% 45,148,200
2020-12-15 2020-12-11 27.350 1,610,000 -500 0.17% 44,033,500
2020-12-14 2020-12-10 26.850 1,610,500 -10,000 0.17% 43,241,925
2020-12-11 2020-12-09 27.600 1,620,500 -22,500 0.17% 44,725,800
2020-12-10 2020-12-08 29.050 1,643,000 -10,000 0.17% 47,729,150
2020-12-09 2020-12-07 30.350 1,653,000 -79,500 0.18% 50,168,550
2020-12-08 2020-12-04 31.000 1,732,500 -16,500 0.18% 53,707,500
2020-12-07 2020-12-03 32.550 1,749,000 +10,000 0.19% 56,929,950
2020-12-04 2020-12-02 32.100 1,739,000 +20,000 0.18% 55,821,900
2020-12-02 2020-11-30 31.600 1,719,000 -101,000 0.18% 54,320,400
2020-12-01 2020-11-27 31.450 1,820,000 -4,000 0.19% 57,239,000
2020-11-30 2020-11-26 32.400 1,824,000 -23,000 0.19% 59,097,600
2020-11-27 2020-11-25 31.650 1,847,000 -34,500 0.20% 58,457,550
2020-11-26 2020-11-24 32.400 1,881,500 +16,500 0.20% 60,960,600
2020-11-25 2020-11-23 32.500 1,865,000 +57,000 0.20% 60,612,500
2020-11-24 2020-11-20 32.550 1,808,000 -28,000 0.19% 58,850,400
2020-11-23 2020-11-19 32.100 1,836,000 +31,000 0.20% 58,935,600
2020-11-19 2020-11-17 31.100 1,805,000 -283,500 0.19% 56,135,500
2020-11-18 2020-11-16 30.100 2,088,500 +50,000 0.22% 62,863,850
2020-11-17 2020-11-13 27.100 2,038,500 -1,500 0.22% 55,243,350
2020-11-13 2020-11-11 25.600 2,040,000 -5,000 0.22% 52,224,000
2020-11-12 2020-11-10 26.100 2,045,000 -12,500 0.22% 53,374,500
2020-11-11 2020-11-09 27.450 2,057,500 +26,000 0.22% 56,478,375
2020-11-10 2020-11-06 26.950 2,031,500 +229,000 0.22% 54,748,925
2020-11-09 2020-11-05 26.200 1,802,500 +132,000 0.19% 47,225,500
2020-11-06 2020-11-04 25.650 1,670,500 +3,000 0.18% 42,848,325
2020-11-05 2020-11-03 25.700 1,667,500 -33,000 0.18% 42,854,750
2020-11-04 2020-11-02 25.000 1,700,500 -1,500 0.18% 42,512,500
2020-11-03 2020-10-30 25.050 1,702,000 +6,000 0.18% 42,635,100
2020-11-02 2020-10-29 25.650 1,696,000 -1,500 0.18% 43,502,400
2020-10-30 2020-10-28 26.300 1,697,500 -500 0.18% 44,644,250
2020-10-29 2020-10-27 25.950 1,698,000 -13,500 0.18% 44,063,100
2020-10-28 2020-10-23 27.000 1,711,500 -219,500 0.18% 46,210,500
2020-10-27 2020-10-22 29.500 1,931,000 -36,000 0.21% 56,964,500
2020-10-23 2020-10-21 30.850 1,967,000 +37,500 0.21% 60,681,950
2020-10-22 2020-10-20 31.550 1,929,500 +500 0.21% 60,875,725
2020-10-21 2020-10-19 30.750 1,929,000 +318,211 0.21% 59,316,750
2020-10-20 2020-10-16 30.850 1,610,789 +17,000 0.17% 49,692,841
2020-10-19 2020-10-15 32.150 1,593,789 +13,500 0.17% 51,240,316
2020-10-16 2020-10-14 33.850 1,580,289 -1,711 0.17% 53,492,783
2020-10-15 2020-10-12 34.550 1,582,000 -21,500 0.17% 54,658,100
2020-10-14 2020-10-09 33.400 1,603,500 +14,500 0.17% 53,556,900
2020-10-12 2020-10-08 33.100 1,589,000 -2,000 0.17% 52,595,900
2020-10-09 2020-10-07 33.050 1,591,000 +7,000 0.17% 52,582,550
2020-10-08 2020-10-06 33.000 1,584,000 -2,500 0.17% 52,272,000
2020-10-07 2020-10-05 31.950 1,586,500 +3,500 0.17% 50,688,675
2020-10-06 2020-09-30 33.100 1,583,000 +2,000 0.17% 52,397,300
2020-09-30 2020-09-28 33.050 1,581,000 -3,500 0.17% 52,252,050
2020-09-29 2020-09-25 33.200 1,584,500 +8,500 0.17% 52,605,400
2020-09-28 2020-09-24 33.900 1,576,000 -10,500 0.17% 53,426,400
2020-09-25 2020-09-23 36.300 1,586,500 -2,500 0.17% 57,589,950
2020-09-23 2020-09-21 36.000 1,589,000 -2,000 0.17% 57,204,000
2020-09-22 2020-09-18 36.650 1,591,000 +53,000 0.17% 58,310,150
2020-09-21 2020-09-17 35.450 1,538,000 +7,000 0.16% 54,522,100
2020-09-18 2020-09-16 36.000 1,531,000 +6,000 0.16% 55,116,000
2020-09-17 2020-09-15 36.300 1,525,000 +16,000 0.16% 55,357,500
2020-09-16 2020-09-14 35.600 1,509,000 +48,500 0.16% 53,720,400
2020-09-15 2020-09-11 33.500 1,460,500 +1,000 0.16% 48,926,750
2020-09-14 2020-09-10 33.000 1,459,500 -2,000 0.16% 48,163,500
2020-09-11 2020-09-09 33.550 1,461,500 +21,000 0.16% 49,033,325
2020-09-10 2020-09-08 32.350 1,440,500 +5,000 0.15% 46,600,175
2020-09-09 2020-09-07 33.650 1,435,500 -4,500 0.15% 48,304,575
2020-09-08 2020-09-04 33.800 1,440,000 -60,500 0.15% 48,672,000
2020-09-07 2020-09-03 35.450 1,500,500 +2,000 0.16% 53,192,725
2020-09-04 2020-09-02 36.750 1,498,500 -1,000 0.16% 55,069,875
2020-09-03 2020-09-01 36.250 1,499,500 +2,000 0.16% 54,356,875
2020-09-02 2020-08-31 37.100 1,497,500 +9,000 0.16% 55,557,250
2020-09-01 2020-08-28 36.800 1,488,500 -12,500 0.16% 54,776,800
2020-08-31 2020-08-27 36.550 1,501,000 -26,000 0.16% 54,861,550
2020-08-28 2020-08-26 36.200 1,527,000 -20,500 0.16% 55,277,400
2020-08-27 2020-08-25 35.050 1,547,500 +9,500 0.16% 54,239,875
2020-08-26 2020-08-24 33.350 1,538,000 -17,500 0.16% 51,292,300
2020-08-24 2020-08-20 33.300 1,555,500 -9,500 0.17% 51,798,150
2020-08-21 2020-08-19 33.750 1,565,000 -1,500 0.17% 52,818,750
2020-08-20 2020-08-18 35.600 1,566,500 +9,000 0.17% 55,767,400
2020-08-18 2020-08-14 33.450 1,557,500 +6,500 0.17% 52,098,375
2020-08-17 2020-08-13 33.100 1,551,000 +15,000 0.17% 51,338,100
2020-08-14 2020-08-12 33.300 1,536,000 +1,500 0.16% 51,148,800
2020-08-13 2020-08-11 34.700 1,534,500 +14,000 0.16% 53,247,150
2020-08-12 2020-08-10 37.450 1,520,500 +31,000 0.16% 56,942,725
2020-08-11 2020-08-07 39.850 1,489,500 +2,000 0.16% 59,356,575
2020-08-10 2020-08-06 39.900 1,487,500 -53,000 0.16% 59,351,250
2020-08-07 2020-08-05 39.000 1,540,500 -5,000 0.16% 60,079,500
2020-08-06 2020-08-04 36.600 1,545,500 +15,000 0.16% 56,565,300
2020-08-05 2020-08-03 35.700 1,530,500 +36,500 0.16% 54,638,850
2020-08-04 2020-07-31 35.900 1,494,000 -12,000 0.16% 53,634,600
2020-08-03 2020-07-30 34.450 1,506,000 +5,000 0.16% 51,881,700
2020-07-31 2020-07-29 34.350 1,501,000 +53,500 0.16% 51,559,350
2020-07-30 2020-07-28 37.200 1,447,500 +500 0.15% 53,847,000
2020-07-29 2020-07-27 36.000 1,447,000 +3,000 0.15% 52,092,000
2020-07-28 2020-07-24 37.100 1,444,000 +70,000 0.15% 53,572,400
2020-07-27 2020-07-23 40.000 1,374,000 -30,000 0.15% 54,960,000
2020-07-24 2020-07-22 39.500 1,404,000 -16,500 0.15% 55,458,000
2020-07-23 2020-07-21 41.700 1,420,500 -15,500 0.15% 59,234,850
2020-07-22 2020-07-20 38.950 1,436,000 +20,500 0.15% 55,932,200
2020-07-21 2020-07-17 39.150 1,415,500 +19,000 0.15% 55,416,825
2020-07-20 2020-07-16 37.850 1,396,500 -184,000 0.15% 52,857,525
2020-07-17 2020-07-15 41.800 1,580,500 -91,500 0.17% 66,064,900
2020-07-16 2020-07-14 38.900 1,672,000 -22,500 0.18% 65,040,800
2020-07-15 2020-07-13 38.100 1,694,500 +17,000 0.18% 64,560,450
2020-07-14 2020-07-10 34.950 1,677,500 -28,500 0.18% 58,628,625
2020-07-13 2020-07-09 35.500 1,706,000 +36,000 0.18% 60,563,000
2020-07-10 2020-07-08 32.000 1,670,000 +66,000 0.18% 53,440,000
2020-07-09 2020-07-07 29.750 1,604,000 +44,000 0.17% 47,719,000
2020-07-08 2020-07-06 30.950 1,560,000 -205,500 0.17% 48,282,000
2020-07-07 2020-07-03 31.550 1,765,500 -130,000 0.19% 55,701,525
2020-07-06 2020-07-02 31.200 1,895,500 -31,000 0.20% 59,139,600
2020-07-03 2020-06-30 31.100 1,926,500 -6,500 0.20% 59,914,150
2020-07-02 2020-06-29 31.200 1,933,000 -46,000 0.21% 60,309,600
2020-06-30 2020-06-26 32.950 1,979,000 +30,000 0.21% 65,208,050
2020-06-29 2020-06-24 34.200 1,949,000 +1,000 0.21% 66,655,800
2020-06-26 2020-06-23 34.300 1,948,000 +36,500 0.21% 66,816,400
2020-06-24 2020-06-22 32.200 1,911,500 -170,500 0.20% 61,550,300
2020-06-23 2020-06-19 33.850 2,082,000 -3,000 0.22% 70,475,700
2020-06-22 2020-06-18 34.300 2,085,000 -40,500 0.22% 71,515,500
2020-06-19 2020-06-17 33.900 2,125,500 +53,000 0.23% 72,054,450
2020-06-18 2020-06-16 30.750 2,072,500 -43,500 0.22% 63,729,375
2020-06-17 2020-06-15 30.600 2,116,000 +4,000 0.23% 64,749,600
2020-06-16 2020-06-12 30.650 2,112,000 +1,500 0.22% 64,732,800
2020-06-15 2020-06-11 31.750 2,110,500 -36,000 0.22% 67,008,375
2020-06-12 2020-06-10 31.950 2,146,500 +1,500 0.23% 68,580,675
2020-06-11 2020-06-09 31.750 2,145,000 +10,500 0.23% 68,103,750
2020-06-10 2020-06-08 32.000 2,134,500 +31,000 0.23% 68,304,000
2020-06-09 2020-06-05 33.500 2,103,500 +4,000 0.22% 70,467,250
2020-06-08 2020-06-04 35.650 2,099,500 -26,000 0.22% 74,847,175
2020-06-05 2020-06-03 34.900 2,125,500 -126,000 0.23% 74,179,950
2020-06-04 2020-06-02 34.300 2,251,500 -116,500 0.24% 77,226,450
2020-06-03 2020-06-01 32.600 2,368,000 +8,000 0.25% 77,196,800
2020-06-02 2020-05-29 31.350 2,360,000 -4,500 0.25% 73,986,000
2020-06-01 2020-05-28 29.850 2,364,500 -500 0.25% 70,580,325
2020-05-29 2020-05-27 29.200 2,365,000 -148,500 0.25% 69,058,000
2020-05-28 2020-05-26 29.850 2,513,500 -765,000 0.27% 75,027,975
2020-05-27 2020-05-25 31.550 3,278,500 +12,000 0.35% 103,436,675
2020-05-26 2020-05-22 31.050 3,266,500 -33,000 0.35% 101,424,825
2020-05-25 2020-05-21 32.900 3,299,500 -84,000 0.35% 108,553,550
2020-05-22 2020-05-20 34.100 3,383,500 -31,500 0.36% 115,377,350
2020-05-21 2020-05-19 34.600 3,415,000 +74,000 0.36% 118,159,000
2020-05-20 2020-05-18 32.300 3,341,000 +19,500 0.36% 107,914,300
2020-05-19 2020-05-15 33.200 3,321,500 +7,000 0.35% 110,273,800
2020-05-18 2020-05-14 33.050 3,314,500 +1,500 0.35% 109,544,225
2020-05-15 2020-05-13 33.600 3,313,000 +9,500 0.35% 111,316,800
2020-05-14 2020-05-12 33.650 3,303,500 +6,000 0.35% 111,162,775
2020-05-13 2020-05-11 33.950 3,297,500 +10,500 0.35% 111,950,125
2020-05-12 2020-05-08 32.950 3,287,000 +5,500 0.35% 108,306,650
2020-05-11 2020-05-07 33.350 3,281,500 -1,000 0.35% 109,438,025
2020-05-08 2020-05-06 32.800 3,282,500 +273,500 0.35% 107,666,000
2020-05-07 2020-05-05 35.250 3,009,000 +3,500 0.32% 106,067,250
2020-05-06 2020-05-04 35.300 3,005,500 -57,000 0.32% 106,094,150
2020-05-05 2020-04-29 37.700 3,062,500 +1,000 0.33% 115,456,250
2020-05-04 2020-04-28 37.450 3,061,500 +17,500 0.33% 114,653,175
2020-04-29 2020-04-27 34.950 3,044,000 -25,000 0.32% 106,387,800
2020-04-28 2020-04-24 35.400 3,069,000 -46,000 0.33% 108,642,600
2020-04-27 2020-04-23 37.800 3,115,000 +10,500 0.33% 117,747,000
2020-04-24 2020-04-22 37.700 3,104,500 -33,000 0.33% 117,039,650
2020-04-23 2020-04-21 35.250 3,137,500 +18,500 0.33% 110,596,875
2020-04-22 2020-04-20 36.850 3,119,000 +2,000 0.33% 114,935,150
2020-04-21 2020-04-17 35.600 3,117,000 -15,500 0.33% 110,965,200
2020-04-20 2020-04-16 37.000 3,132,500 -26,500 0.33% 115,902,500
2020-04-17 2020-04-15 34.600 3,159,000 -10,000 0.34% 109,301,400
2020-04-16 2020-04-14 35.250 3,169,000 -246,500 0.34% 111,707,250
2020-04-15 2020-04-09 31.850 3,415,500 +40,000 0.36% 108,783,675
2020-04-14 2020-04-08 31.200 3,375,500 -113,000 0.36% 105,315,600
2020-04-09 2020-04-07 31.800 3,488,500 +23,000 0.37% 110,934,300
2020-04-08 2020-04-06 31.800 3,465,500 +124,000 0.37% 110,202,900
2020-04-07 2020-04-03 28.300 3,341,500 -39,000 0.36% 94,564,450
2020-04-06 2020-04-02 27.650 3,380,500 +174,000 0.36% 93,470,825
2020-04-03 2020-04-01 27.200 3,206,500 +106,000 0.34% 87,216,800
2020-04-02 2020-03-31 29.150 3,100,500 -53,500 0.33% 90,379,575
2020-04-01 2020-03-30 28.800 3,154,000 +26,000 0.34% 90,835,200
2020-03-31 2020-03-27 29.950 3,128,000 +85,500 0.33% 93,683,600
2020-03-30 2020-03-26 29.300 3,042,500 +93,500 0.32% 89,145,250
2020-03-27 2020-03-25 30.150 2,949,000 -13,500 0.31% 88,912,350
2020-03-26 2020-03-24 28.400 2,962,500 +38,000 0.32% 84,135,000
2020-03-25 2020-03-23 29.200 2,924,500 -36,000 0.31% 85,395,400
2020-03-24 2020-03-20 30.000 2,960,500 +14,000 0.32% 88,815,000
2020-03-23 2020-03-19 29.050 2,946,500 -153,500 0.31% 85,595,825
2020-03-20 2020-03-18 27.850 3,100,000 -22,000 0.33% 86,335,000
2020-03-19 2020-03-17 29.150 3,122,000 -27,000 0.33% 91,006,300
2020-03-18 2020-03-16 27.600 3,149,000 +8,000 0.34% 86,912,400
2020-03-17 2020-03-13 29.250 3,141,000 -42,000 0.33% 91,874,250
2020-03-16 2020-03-12 29.800 3,183,000 -2,000 0.34% 94,853,400
2020-03-13 2020-03-11 30.650 3,185,000 -13,000 0.34% 97,620,250
2020-03-12 2020-03-10 30.750 3,198,000 -46,000 0.34% 98,338,500
2020-03-11 2020-03-09 29.650 3,244,000 -29,500 0.35% 96,184,600
2020-03-10 2020-03-06 33.300 3,273,500 +14,500 0.35% 109,007,550
2020-03-09 2020-03-05 32.150 3,259,000 +16,000 0.35% 104,776,850
2020-03-06 2020-03-04 29.850 3,243,000 -41,500 0.35% 96,803,550
2020-03-05 2020-03-03 29.800 3,284,500 -82,500 0.35% 97,878,100
2020-03-04 2020-03-02 32.050 3,367,000 -10,500 0.36% 107,912,350
2020-03-03 2020-02-28 33.300 3,377,500 -9,500 0.36% 112,470,750
2020-03-02 2020-02-27 34.950 3,387,000 +8,500 0.36% 118,375,650
2020-02-28 2020-02-26 33.200 3,378,500 -43,500 0.36% 112,166,200
2020-02-27 2020-02-25 35.100 3,422,000 -60,500 0.36% 120,112,200
2020-02-26 2020-02-24 32.850 3,482,500 -61,000 0.37% 114,400,125
2020-02-25 2020-02-21 31.050 3,543,500 -8,500 0.38% 110,025,675
2020-02-24 2020-02-20 32.550 3,552,000 -4,000 0.38% 115,617,600
2020-02-21 2020-02-19 31.550 3,556,000 +10,000 0.38% 112,191,800
2020-02-20 2020-02-18 31.550 3,546,000 +85,000 0.38% 111,876,300
2020-02-19 2020-02-17 32.250 3,461,000 +55,000 0.37% 111,617,250
2020-02-18 2020-02-14 31.250 3,406,000 -5,500 0.36% 106,437,500
2020-02-17 2020-02-13 33.050 3,411,500 +135,500 0.36% 112,750,075
2020-02-14 2020-02-12 32.050 3,276,000 +106,500 0.35% 104,995,800
2020-02-13 2020-02-11 32.900 3,169,500 +46,000 0.34% 104,276,550
2020-02-12 2020-02-10 35.500 3,123,500 +51,000 0.33% 110,884,250
2020-02-11 2020-02-07 37.350 3,072,500 -77,500 0.33% 114,757,875
2020-02-10 2020-02-06 32.250 3,150,000 +555,000 0.34% 101,587,500
2020-02-07 2020-02-05 30.750 2,595,000 +93,500 0.28% 79,796,250
2020-02-06 2020-02-04 30.900 2,501,500 -72,500 0.27% 77,296,350
2020-02-05 2020-02-03 27.200 2,574,000 -59,500 0.27% 70,012,800
2020-02-04 2020-01-31 27.200 2,633,500 -500 0.28% 71,631,200
2020-02-03 2020-01-30 26.100 2,634,000 -43,500 0.28% 68,747,400
2020-01-31 2020-01-29 27.150 2,677,500 -31,500 0.29% 72,694,125
2020-01-30 2020-01-24 25.350 2,709,000 +5,500 0.29% 68,673,150
2020-01-29 2020-01-22 25.050 2,703,500 +127,500 0.29% 67,722,675
2020-01-23 2020-01-21 25.500 2,576,000 -285,500 0.27% 65,688,000
2020-01-21 2020-01-17 25.300 2,861,500 +6,500 0.30% 72,395,950
2020-01-20 2020-01-16 25.050 2,855,000 +1,000 0.30% 71,517,750
2020-01-17 2020-01-15 24.900 2,854,000 +30,500 0.30% 71,064,600
2020-01-16 2020-01-14 23.650 2,823,500 -57,500 0.30% 66,775,775
2020-01-15 2020-01-13 23.550 2,881,000 +21,000 0.31% 67,847,550
2020-01-14 2020-01-10 19.900 2,860,000 +19,000 0.30% 56,914,000
2020-01-13 2020-01-09 20.300 2,841,000 -2,532,608 0.30% 57,672,300
2020-01-10 2020-01-08 20.000 5,373,608 -1,668,500 0.57% 107,472,160
2020-01-09 2020-01-07 19.000 7,042,108 -2,041,500 0.75% 133,800,052
2020-01-08 2020-01-06 18.900 9,083,608 +99,500 0.97% 171,680,191
2020-01-07 2020-01-03 18.320 8,984,108 -61,500 0.96% 164,588,859
2020-01-06 2020-01-02 18.500 9,045,608 -61,000 0.96% 167,343,748
2020-01-03 2019-12-31 18.600 9,106,608 -88,500 0.97% 169,382,909
2020-01-02 2019-12-27 17.680 9,195,108 -178,000 0.98% 162,569,509
2019-12-30 2019-12-24 18.940 9,373,108 -144,000 1.00% 177,526,666
2019-12-27 2019-12-20 18.360 9,517,108 -27,500 1.01% 174,734,103
2019-12-23 2019-12-19 18.660 9,544,608 +39,000 1.02% 178,102,385
2019-12-20 2019-12-18 18.720 9,505,608 -21,000 1.01% 177,944,982
2019-12-19 2019-12-17 19.380 9,526,608 +1,500 1.02% 184,625,663
2019-12-18 2019-12-16 19.820 9,525,108 +5,000 1.01% 188,787,641
2019-12-17 2019-12-13 20.550 9,520,108 -63,500 1.01% 195,638,219
2019-12-16 2019-12-12 19.900 9,583,608 +6,500 1.02% 190,713,799
2019-12-12 2019-12-10 18.780 9,577,108 -19,500 1.02% 179,858,088
2019-12-11 2019-12-09 19.100 9,596,608 +21,000 1.02% 183,295,213
2019-12-10 2019-12-06 19.940 9,575,608 -15,500 1.02% 190,937,624
2019-12-09 2019-12-05 20.350 9,591,108 -22,500 1.02% 195,179,048
2019-12-06 2019-12-04 19.260 9,613,608 -19,500 1.02% 185,158,090
2019-12-05 2019-12-03 19.340 9,633,108 -19,500 1.03% 186,304,309
2019-12-04 2019-12-02 18.940 9,652,608 +65,000 1.03% 182,820,396
2019-12-03 2019-11-29 18.280 9,587,608 -99,000 1.02% 175,261,474
2019-12-02 2019-11-28 18.520 9,686,608 +472,000 1.03% 179,395,980
2019-11-29 2019-11-27 20.150 9,214,608 -24,000 0.98% 185,674,351
2019-11-28 2019-11-26 21.700 9,238,608 -112,000 0.98% 200,477,794
2019-11-27 2019-11-25 20.900 9,350,608 -77,500 1.00% 195,427,707
2019-11-26 2019-11-22 22.150 9,428,108 -271,000 1.00% 208,832,592
2019-11-25 2019-11-21 20.750 9,699,108 +308,000 1.03% 201,256,491
2019-11-22 2019-11-20 21.550 9,391,108 -893,500 1.00% 202,378,377
2019-11-21 2019-11-19 23.050 10,284,608 +144,500 1.10% 237,060,214
2019-11-20 2019-11-18 21.900 10,140,108 -2,460,000 1.08% 222,068,365
2019-11-19 2019-11-15 19.620 12,600,108 -1,357,000 1.34% 247,214,119
2019-11-18 2019-11-14 19.060 13,957,108 -4,089,000 1.49% 266,022,478
2019-11-15 2019-11-13 18.540 18,046,108 -35,365,500 1.92% 334,574,842
2019-11-14 2019-11-12 20.100 53,411,608 +24,000 5.69% 1,073,573,321
2019-11-13 2019-11-11 18.840 53,387,608 +20,000 5.69% 1,005,822,535
2019-11-12 2019-11-08 19.340 53,367,608 +25,500 5.69% 1,032,129,539
2019-11-11 2019-11-07 20.000 53,342,108 +5,500 5.68% 1,066,842,160
2019-11-08 2019-11-06 19.600 53,336,608 +34,500 5.68% 1,045,397,517
2019-11-07 2019-11-05 17.600 53,302,108 -30,000 5.68% 938,117,101
2019-11-06 2019-11-04 15.960 53,332,108 +51,750,108 5.68% 851,180,444
2019-11-05 2019-11-01 17.400 1,582,000 -153,500 0.17% 27,526,800
2019-11-04 2019-10-31 18.420 1,735,500 -83,000 0.18% 31,967,910
2019-11-01 2019-10-30 17.960 1,818,500 -216,000 0.19% 32,660,260
2019-10-31 2019-10-29 16.880 2,034,500 -12,000 0.22% 34,342,360
2019-10-30 2019-10-28 15.320 2,046,500 +11,500 0.22% 31,352,380
2019-10-28 2019-10-24 14.280 2,035,000 -263,000 0.22% 29,059,800
2019-10-25 2019-10-23 14.640 2,298,000 -78,500 0.25% 33,642,720
2019-10-24 2019-10-22 15.000 2,376,500 -68,000 0.25% 35,647,500
2019-10-23 2019-10-21 15.320 2,444,500 +287,500 0.26% 37,449,740
2019-10-22 2019-10-18 15.060 2,157,000 -23,000 0.23% 32,484,420
2019-10-21 2019-10-17 15.400 2,180,000 +7,500 0.23% 33,572,000
2019-10-18 2019-10-16 14.560 2,172,500 +362,000 0.23% 31,631,600
2019-10-17 2019-10-15 13.080 1,810,500 +50,000 0.19% 23,681,340
2019-10-16 2019-10-14 12.920 1,760,500 -289,000 0.19% 22,745,660
2019-10-14 2019-10-10 12.900 2,049,500 +40,000 0.22% 26,438,550
2019-10-11 2019-10-09 12.420 2,009,500 +5,000 0.21% 24,957,990
2019-10-09 2019-10-04 12.800 2,004,500 +500 0.21% 25,657,600
2019-10-04 2019-10-02 12.380 2,004,000 -8,500 0.21% 24,809,520
2019-10-03 2019-09-30 12.560 2,012,500 +13,500 0.21% 25,277,000
2019-10-02 2019-09-27 12.720 1,999,000 -1,500 0.21% 25,427,280
2019-09-30 2019-09-26 13.000 2,000,500 -7,000 0.21% 26,006,500
2019-09-26 2019-09-24 13.600 2,007,500 +55,000 0.21% 27,302,000
2019-09-25 2019-09-23 13.240 1,952,500 +14,500 0.21% 25,851,100
2019-09-24 2019-09-20 13.460 1,938,000 +41,000 0.21% 26,085,480
2019-09-23 2019-09-19 12.960 1,897,000 -167,000 0.20% 24,585,120
2019-09-19 2019-09-17 12.320 2,064,000 -5,000 0.22% 25,428,480
2019-09-18 2019-09-16 12.520 2,069,000 -15,000 0.22% 25,903,880
2019-09-17 2019-09-13 12.300 2,084,000 +10,000 0.22% 25,633,200
2019-09-13 2019-09-11 12.300 2,074,000 -15,500 0.22% 25,510,200
2019-09-12 2019-09-10 13.000 2,089,500 +10,000 0.22% 27,163,500
2019-09-11 2019-09-09 12.800 2,079,500 -30,500 0.22% 26,617,600
2019-09-10 2019-09-06 12.480 2,110,000 +23,000 0.23% 26,332,800
2019-09-06 2019-09-04 12.400 2,087,000 +2,500 0.22% 25,878,800
2019-09-05 2019-09-03 12.360 2,084,500 -3,000 0.22% 25,764,420
2019-09-04 2019-09-02 12.740 2,087,500 +20,000 0.22% 26,594,750
2019-09-03 2019-08-30 12.600 2,067,500 +25,000 0.22% 26,050,500
2019-08-30 2019-08-28 12.880 2,042,500 +5,000 0.22% 26,307,400
2019-08-29 2019-08-27 12.600 2,037,500 +2,000 0.22% 25,672,500
2019-08-28 2019-08-26 12.580 2,035,500 +55,000 0.22% 25,606,590
2019-08-27 2019-08-23 12.380 1,980,500 +5,000 0.21% 24,518,590
2019-08-26 2019-08-22 12.200 1,975,500 -3,500 0.21% 24,101,100
2019-08-23 2019-08-21 12.940 1,979,000 -143,000 0.21% 25,608,260
2019-08-22 2019-08-20 10.980 2,122,000 -78,500 0.23% 23,299,560
2019-08-21 2019-08-19 11.000 2,200,500 -111,500 0.24% 24,205,500
2019-08-15 2019-08-13 10.560 2,312,000 -20,000 0.25% 24,414,720
2019-08-13 2019-08-09 10.700 2,332,000 -16,000 0.25% 24,952,400
2019-08-12 2019-08-08 10.600 2,348,000 -32,500 0.25% 24,888,800
2019-08-09 2019-08-07 10.260 2,380,500 -6,500 0.25% 24,423,930
2019-08-08 2019-08-06 10.740 2,387,000 -2,000 0.25% 25,636,380
2019-08-07 2019-08-05 10.620 2,389,000 -44,000 0.26% 25,371,180
2019-08-06 2019-08-02 10.960 2,433,000 -129,500 0.26% 26,665,680
2019-08-05 2019-08-01 10.940 2,562,500 -74,000 0.27% 28,033,750
2019-08-02 2019-07-31 11.000 2,636,500 -4,000 0.28% 29,001,500
2019-08-01 2019-07-30 10.940 2,640,500 +40,000 0.28% 28,887,070
2019-07-30 2019-07-26 11.020 2,600,500 -57,000 0.28% 28,657,510
2019-07-29 2019-07-25 11.000 2,657,500 -95,000 0.28% 29,232,500
2019-07-26 2019-07-24 10.900 2,752,500 +9,000 0.29% 30,002,250
2019-07-25 2019-07-23 10.680 2,743,500 +267,500 0.29% 29,300,580
2019-07-22 2019-07-18 10.280 2,476,000 -30,000 0.26% 25,453,280
2019-07-19 2019-07-17 10.440 2,506,000 -500 0.27% 26,162,640
2019-07-18 2019-07-16 10.720 2,506,500 -76,000 0.27% 26,869,680
2019-07-17 2019-07-15 9.720 2,582,500 +230,000 0.28% 25,101,900
2019-07-15 2019-07-11 8.500 2,352,500 +44,000 0.25% 19,996,250
2019-07-12 2019-07-10 8.500 2,308,500 +8,000 0.25% 19,622,250
2019-07-11 2019-07-09 8.330 2,300,500 +12,000 0.25% 19,163,165
2019-07-10 2019-07-08 8.680 2,288,500 -31,000 0.24% 19,864,180
2019-07-09 2019-07-05 8.790 2,319,500 -500 0.25% 20,388,405
2019-07-08 2019-07-04 8.840 2,320,000 +72,500 0.25% 20,508,800
2019-07-05 2019-07-03 9.000 2,247,500 +13,500 0.24% 20,227,500
2019-07-04 2019-07-02 9.240 2,234,000 -60,000 0.24% 20,642,160
2019-07-03 2019-06-28 9.160 2,294,000 +44,500 0.24% 21,013,040
2019-07-02 2019-06-27 9.430 2,249,500 -78,500 0.24% 21,212,785
2019-06-27 2019-06-25 9.580 2,328,000 +30,000 0.25% 22,302,240
2019-06-26 2019-06-24 9.670 2,298,000 +16,500 0.25% 22,221,660
2019-06-25 2019-06-21 9.790 2,281,500 +43,500 0.24% 22,335,885
2019-06-21 2019-06-19 9.750 2,238,000 -7,000 0.24% 21,820,500
2019-06-20 2019-06-18 9.850 2,245,000 +53,500 0.24% 22,113,250
2019-06-18 2019-06-14 9.600 2,191,500 -20,000 0.23% 21,038,400
2019-06-14 2019-06-12 9.770 2,211,500 +30,000 0.24% 21,606,355
2019-06-13 2019-06-11 9.890 2,181,500 +58,000 0.23% 21,575,035
2019-06-11 2019-06-06 10.240 2,123,500 -1,000 0.23% 21,744,640
2019-06-05 2019-06-03 9.880 2,124,500 +10,000 0.23% 20,990,060
2019-06-03 2019-05-30 9.770 2,114,500 +10,000 0.23% 20,658,665
2019-05-22 2019-05-20 9.950 2,104,500 -204,000 0.22% 20,939,775
2019-05-21 2019-05-17 10.280 2,308,500 +7,000 0.25% 23,731,380
2019-05-17 2019-05-15 10.680 2,301,500 -19,000 0.25% 24,580,020
2019-05-16 2019-05-14 10.160 2,320,500 +48,500 0.25% 23,576,280
2019-05-15 2019-05-10 10.040 2,272,000 +27,000 0.24% 22,810,880
2019-05-14 2019-05-09 10.040 2,245,000 -68,000 0.24% 22,539,800
2019-05-10 2019-05-08 10.420 2,313,000 -17,000 0.25% 24,101,460
2019-05-09 2019-05-07 10.840 2,330,000 -2,500 0.25% 25,257,200
2019-05-08 2019-05-06 10.800 2,332,500 -3,000 0.25% 25,191,000
2019-05-03 2019-04-30 11.020 2,335,500 -26,500 0.25% 25,737,210
2019-05-02 2019-04-29 11.020 2,362,000 -24,000 0.25% 26,029,240
2019-04-30 2019-04-26 11.160 2,386,000 -130,000 0.25% 26,627,760
2019-04-29 2019-04-25 11.100 2,516,000 -150,000 0.27% 27,927,600
2019-04-26 2019-04-24 11.500 2,666,000 -280,000 0.28% 30,659,000
2019-04-25 2019-04-23 11.600 2,946,000 -392,500 0.31% 34,173,600
2019-04-24 2019-04-18 11.220 3,338,500 -262,000 0.37% 37,457,970
2019-04-23 2019-04-17 10.980 3,600,500 -470,500 0.39% 39,533,490
2019-04-18 2019-04-16 10.760 4,071,000 -142,000 0.45% 43,803,960
2019-04-17 2019-04-15 10.820 4,213,000 +4,000 0.46% 45,584,660
2019-04-16 2019-04-12 10.680 4,209,000 +16,500 0.46% 44,952,120
2019-04-15 2019-04-11 10.600 4,192,500 -113,000 0.46% 44,440,500
2019-04-12 2019-04-10 10.440 4,305,500 -42,500 0.47% 44,949,420
2019-04-11 2019-04-09 10.840 4,348,000 -188,000 0.48% 47,132,320
2019-04-10 2019-04-08 11.020 4,536,000 -289,000 0.50% 49,986,720
2019-04-09 2019-04-04 11.020 4,825,000 -3,000 0.53% 53,171,500
2019-04-08 2019-04-03 11.040 4,828,000 -122,500 0.53% 53,301,120
2019-04-04 2019-04-02 11.100 4,950,500 -20,000 0.54% 54,950,550
2019-04-03 2019-04-01 11.060 4,970,500 -540,000 0.54% 54,973,730
2019-04-02 2019-03-29 10.140 5,510,500 -545,000 0.60% 55,876,470
2019-04-01 2019-03-28 10.200 6,055,500 0.66% 61,766,100

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top