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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 23.600 248,000 +0 0.02% 5,852,800
2025-10-13 2025-10-09 23.680 248,000 +0 0.02% 5,872,640
2025-10-10 2025-10-08 25.120 248,000 -17,000 0.02% 6,229,760
2025-10-09 2025-10-06 26.200 265,000 -5,500 0.03% 6,943,000
2025-10-06 2025-10-02 25.300 270,500 +63,500 0.03% 6,843,650
2025-10-03 2025-09-30 25.980 207,000 -9,500 0.02% 5,377,860
2025-10-02 2025-09-29 25.600 216,500 -46,000 0.02% 5,542,400
2025-09-30 2025-09-26 25.300 262,500 +6,500 0.02% 6,641,250
2025-09-29 2025-09-25 24.080 256,000 -500 0.02% 6,164,480
2025-09-26 2025-09-24 24.320 256,500 -11,000 0.02% 6,238,080
2025-09-25 2025-09-23 25.100 267,500 -46,000 0.03% 6,714,250
2025-09-24 2025-09-22 26.360 313,500 -16,000 0.03% 8,263,860
2025-09-23 2025-09-19 25.860 329,500 -106,000 0.03% 8,520,870
2025-09-22 2025-09-18 26.920 435,500 +43,000 0.04% 11,723,660
2025-09-19 2025-09-17 23.140 392,500 +141,500 0.04% 9,082,450
2025-09-18 2025-09-16 21.120 251,000 -2,500 0.02% 5,301,120
2025-09-16 2025-09-12 22.520 253,500 -30,000 0.02% 5,708,820
2025-09-12 2025-09-10 23.120 283,500 +43,500 0.03% 6,554,520
2025-09-11 2025-09-09 23.080 240,000 +11,500 0.02% 5,539,200
2025-09-10 2025-09-08 23.700 228,500 -40,500 0.02% 5,415,450
2025-09-09 2025-09-05 25.100 269,000 -3,500 0.03% 6,751,900
2025-09-08 2025-09-04 25.280 272,500 +4,000 0.03% 6,888,800
2025-09-05 2025-09-03 26.300 268,500 +6,500 0.03% 7,061,550
2025-09-04 2025-09-02 25.940 262,000 +39,500 0.02% 6,796,280
2025-09-03 2025-09-01 26.040 222,500 -1,500 0.02% 5,793,900
2025-09-02 2025-08-29 27.020 224,000 +3,000 0.02% 6,052,480
2025-09-01 2025-08-28 26.160 221,000 -13,000 0.02% 5,781,360
2025-08-29 2025-08-27 27.340 234,000 +4,000 0.02% 6,397,560
2025-08-28 2025-08-26 28.080 230,000 +5,000 0.02% 6,458,400
2025-08-27 2025-08-25 31.620 225,000 -42,000 0.02% 7,114,500
2025-08-26 2025-08-22 36.300 267,000 +19,500 0.03% 9,692,100
2025-08-25 2025-08-21 35.560 247,500 +6,500 0.02% 8,801,100
2025-08-22 2025-08-20 37.140 241,000 +140,000 0.02% 8,950,740
2025-08-21 2025-08-19 34.320 101,000 +20,000 0.01% 3,466,320
2025-08-20 2025-08-18 43.380 81,000 -45,500 0.01% 3,513,780
2025-08-19 2025-08-15 41.240 126,500 -35,000 0.01% 5,216,860
2025-08-18 2025-08-14 34.980 161,500 -21,000 0.02% 5,649,270
2025-08-15 2025-08-13 31.660 182,500 -23,000 0.02% 5,777,950
2025-08-14 2025-08-12 30.860 205,500 +34,000 0.02% 6,341,730
2025-08-13 2025-08-11 30.520 171,500 +14,000 0.02% 5,234,180
2025-08-12 2025-08-08 29.540 157,500 -36,000 0.02% 4,652,550
2025-08-11 2025-08-07 26.300 193,500 +10,500 0.02% 5,089,050
2025-08-08 2025-08-06 25.860 183,000 +7,500 0.02% 4,732,380
2025-08-07 2025-08-05 27.500 175,500 +23,000 0.02% 4,826,250
2025-08-06 2025-08-04 23.540 152,500 -47,500 0.01% 3,589,850
2025-08-05 2025-08-01 22.850 200,000 -42,000 0.02% 4,570,000
2025-08-04 2025-07-31 21.950 242,000 -40,500 0.02% 5,311,900
2025-08-01 2025-07-30 21.700 282,500 +134,000 0.03% 6,130,250
2025-07-31 2025-07-29 20.350 148,500 -14,500 0.01% 3,021,975
2025-07-30 2025-07-28 19.600 163,000 -183,000 0.02% 3,194,800
2025-07-29 2025-07-25 18.460 346,000 +66,000 0.03% 6,387,160
2025-07-28 2025-07-24 17.980 280,000 -43,000 0.03% 5,034,400
2025-07-25 2025-07-23 16.480 323,000 +46,000 0.03% 5,323,040
2025-07-24 2025-07-22 16.720 277,000 +100,000 0.03% 4,631,440
2025-07-22 2025-07-18 16.240 177,000 -9,000 0.02% 2,874,480
2025-07-21 2025-07-17 14.400 186,000 +500 0.02% 2,678,400
2025-07-18 2025-07-16 13.880 185,500 +1,000 0.02% 2,574,740
2025-07-17 2025-07-15 14.000 184,500 +7,000 0.02% 2,583,000
2025-07-15 2025-07-11 14.200 177,500 -2,000 0.02% 2,520,500
2025-07-14 2025-07-10 13.560 179,500 -1,000 0.02% 2,434,020
2025-07-10 2025-07-08 13.160 180,500 +43,000 0.02% 2,375,380
2025-07-09 2025-07-07 12.960 137,500 -1,000 0.01% 1,782,000
2025-07-07 2025-07-03 13.000 138,500 -15,000 0.01% 1,800,500
2025-07-04 2025-07-02 12.940 153,500 -21,000 0.01% 1,986,290
2025-06-30 2025-06-26 12.000 174,500 +3,000 0.02% 2,094,000
2025-06-27 2025-06-25 12.140 171,500 -8,000 0.02% 2,082,010
2025-06-26 2025-06-24 11.740 179,500 -4,500 0.02% 2,107,330
2025-06-25 2025-06-23 11.600 184,000 +5,000 0.02% 2,134,400
2025-06-23 2025-06-19 11.780 179,000 +1,000 0.02% 2,108,620
2025-06-20 2025-06-18 12.060 178,000 +7,500 0.02% 2,146,680
2025-06-13 2025-06-11 12.960 170,500 -30,000 0.02% 2,209,680
2025-06-12 2025-06-10 13.000 200,500 -1,000 0.02% 2,606,500
2025-06-10 2025-06-06 12.500 201,500 +1,000 0.02% 2,518,750
2025-06-06 2025-06-04 12.980 200,500 -1,000 0.02% 2,602,490
2025-06-05 2025-06-03 12.820 201,500 -1,500 0.02% 2,583,230
2025-06-04 2025-06-02 12.620 203,000 +1,000 0.02% 2,561,860
2025-06-02 2025-05-29 12.620 202,000 +1,000 0.02% 2,549,240
2025-05-30 2025-05-28 12.640 201,000 +1,000 0.02% 2,540,640
2025-05-29 2025-05-27 12.860 200,000 +3,500 0.02% 2,572,000
2025-05-20 2025-05-16 11.720 196,500 +1,000 0.02% 2,302,980
2025-05-16 2025-05-14 11.940 195,500 -500 0.02% 2,334,270
2025-05-12 2025-05-08 12.440 196,000 -1,000 0.02% 2,438,240
2025-05-02 2025-04-29 12.080 197,000 -15,000 0.02% 2,379,760
2025-04-22 2025-04-16 11.980 212,000 +2,000 0.02% 2,539,760
2025-04-17 2025-04-15 12.380 210,000 -12,000 0.02% 2,599,800
2025-04-16 2025-04-14 12.760 222,000 +13,000 0.02% 2,832,720
2025-04-11 2025-04-09 11.280 209,000 -5,000 0.02% 2,357,520
2025-04-10 2025-04-08 11.160 214,000 -1,000 0.02% 2,388,240
2025-04-09 2025-04-07 10.340 215,000 +3,000 0.02% 2,223,100
2025-04-08 2025-04-03 12.420 212,000 +1,000 0.02% 2,633,040
2025-04-03 2025-04-01 12.540 211,000 -2,000 0.02% 2,645,940
2025-03-27 2025-03-25 12.340 213,000 -3,000 0.02% 2,628,420
2025-03-26 2025-03-24 12.860 216,000 +3,000 0.02% 2,777,760
2025-03-25 2025-03-21 13.260 213,000 +1,000 0.02% 2,824,380
2025-03-24 2025-03-20 13.140 212,000 +1,500 0.02% 2,785,680
2025-03-11 2025-03-07 14.000 210,500 +1,000 0.02% 2,947,000
2025-03-10 2025-03-06 14.180 209,500 +10,500 0.02% 2,970,710
2025-03-07 2025-03-05 14.200 199,000 -14,000 0.02% 2,825,800
2025-03-06 2025-03-04 14.140 213,000 +4,500 0.02% 3,011,820
2025-03-05 2025-03-03 14.080 208,500 -7,000 0.02% 2,935,680
2025-03-04 2025-02-28 12.960 215,500 -1,500 0.02% 2,792,880
2025-03-03 2025-02-27 14.000 217,000 +2,500 0.02% 3,038,000
2025-02-28 2025-02-26 13.560 214,500 +1,000 0.02% 2,908,620
2025-02-26 2025-02-24 12.880 213,500 -2,000 0.02% 2,749,880
2025-02-25 2025-02-21 12.620 215,500 -6,000 0.02% 2,719,610
2025-02-24 2025-02-20 13.000 221,500 +2,000 0.02% 2,879,500
2025-02-21 2025-02-19 13.500 219,500 +6,000 0.02% 2,963,250
2025-02-18 2025-02-14 14.100 213,500 -4,000 0.02% 3,010,350
2025-02-17 2025-02-13 13.820 217,500 -8,000 0.02% 3,005,850
2025-02-14 2025-02-12 13.880 225,500 +1,000 0.02% 3,129,940
2025-02-13 2025-02-11 13.800 224,500 -4,000 0.02% 3,098,100
2025-02-12 2025-02-10 13.680 228,500 +9,000 0.02% 3,125,880
2025-02-11 2025-02-07 13.880 219,500 +2,000 0.02% 3,046,660
2025-02-10 2025-02-06 13.520 217,500 -6,000 0.02% 2,940,600
2025-02-07 2025-02-05 13.600 223,500 +17,000 0.02% 3,039,600
2025-02-06 2025-02-04 14.840 206,500 +7,000 0.02% 3,064,460
2025-02-05 2025-02-03 14.700 199,500 +13,000 0.02% 2,932,650
2025-02-04 2025-01-28 16.340 186,500 -8,000 0.02% 3,047,410
2025-02-03 2025-01-24 15.540 194,500 +4,000 0.02% 3,022,530
2025-01-22 2025-01-20 15.740 190,500 +6,000 0.02% 2,998,470
2025-01-21 2025-01-17 16.720 184,500 -54,000 0.02% 3,084,840
2025-01-16 2025-01-14 16.000 238,500 +52,500 0.02% 3,816,000
2025-01-15 2025-01-13 15.800 186,000 +4,000 0.02% 2,938,800
2025-01-14 2025-01-10 16.460 182,000 +1,000 0.02% 2,995,720
2025-01-13 2025-01-09 17.620 181,000 -50,000 0.02% 3,189,220
2025-01-10 2025-01-08 17.300 231,000 -10,000 0.02% 3,996,300
2025-01-09 2025-01-07 16.860 241,000 +10,000 0.02% 4,063,260
2025-01-08 2025-01-06 15.680 231,000 +1,000 0.02% 3,622,080
2025-01-07 2025-01-03 16.780 230,000 +50,000 0.02% 3,859,400
2025-01-03 2024-12-31 17.980 180,000 +49,500 0.02% 3,236,400
2024-12-27 2024-12-20 16.360 130,500 -3,000 0.01% 2,134,980
2024-12-20 2024-12-18 14.160 133,500 +500 0.01% 1,890,360
2024-12-19 2024-12-17 14.100 133,000 +2,500 0.01% 1,875,300
2024-12-18 2024-12-16 14.420 130,500 +4,000 0.01% 1,881,810
2024-12-17 2024-12-13 14.860 126,500 +1,000 0.01% 1,879,790
2024-12-16 2024-12-12 15.640 125,500 -2,000 0.01% 1,962,820
2024-12-12 2024-12-10 15.500 127,500 +1,000 0.01% 1,976,250
2024-12-06 2024-12-04 14.840 126,500 -2,000 0.01% 1,877,260
2024-12-04 2024-12-02 14.760 128,500 +2,000 0.01% 1,896,660
2024-12-03 2024-11-29 14.720 126,500 -1,000 0.01% 1,862,080
2024-12-02 2024-11-28 14.360 127,500 -8,000 0.01% 1,830,900
2024-11-29 2024-11-27 14.520 135,500 +8,000 0.01% 1,967,460
2024-11-27 2024-11-25 15.020 127,500 -6,000 0.01% 1,915,050
2024-11-26 2024-11-22 13.780 133,500 +6,000 0.01% 1,839,630
2024-11-20 2024-11-18 14.540 127,500 +1,000 0.01% 1,853,850
2024-11-19 2024-11-15 14.560 126,500 +2,000 0.01% 1,841,840
2024-11-18 2024-11-14 14.680 124,500 -3,000 0.01% 1,827,660
2024-11-12 2024-11-08 16.780 127,500 -2,000 0.01% 2,139,450
2024-11-11 2024-11-07 17.040 129,500 -4,500 0.01% 2,206,680
2024-11-08 2024-11-06 15.420 134,000 -1,500 0.01% 2,066,280
2024-11-07 2024-11-05 15.840 135,500 -500 0.01% 2,146,320
2024-11-06 2024-11-04 15.380 136,000 +6,000 0.01% 2,091,680
2024-11-05 2024-11-01 14.660 130,000 -7,000 0.01% 1,905,800
2024-11-01 2024-10-30 14.360 137,000 +1,000 0.01% 1,967,320
2024-10-30 2024-10-28 14.900 136,000 -12,000 0.01% 2,026,400
2024-10-29 2024-10-25 13.960 148,000 +1,000 0.01% 2,066,080
2024-10-28 2024-10-24 14.160 147,000 +11,000 0.01% 2,081,520
2024-10-25 2024-10-23 15.560 136,000 +4,500 0.01% 2,116,160
2024-10-24 2024-10-22 15.860 131,500 +3,500 0.01% 2,085,590
2024-10-22 2024-10-18 16.620 128,000 -4,000 0.01% 2,127,360
2024-10-21 2024-10-17 15.780 132,000 -1,500 0.01% 2,082,960
2024-10-18 2024-10-16 16.300 133,500 +3,500 0.01% 2,176,050
2024-10-17 2024-10-15 15.440 130,000 +1,000 0.01% 2,007,200
2024-10-16 2024-10-14 17.060 129,000 -5,000 0.01% 2,200,740
2024-10-15 2024-10-10 18.580 134,000 -11,000 0.01% 2,489,720
2024-10-14 2024-10-09 18.920 145,000 +23,500 0.01% 2,743,400
2024-10-10 2024-10-08 20.850 121,500 -6,000 0.01% 2,533,275
2024-10-09 2024-10-07 24.450 127,500 -9,500 0.01% 3,117,375
2024-10-08 2024-10-04 26.000 137,000 +3,000 0.01% 3,562,000
2024-10-07 2024-10-03 25.350 134,000 +40,000 0.01% 3,396,900
2024-10-04 2024-10-02 28.900 94,000 -88,500 0.01% 2,716,600
2024-10-03 2024-09-30 19.760 182,500 -48,500 0.02% 3,606,200
2024-10-02 2024-09-27 15.940 231,000 +161,000 0.02% 3,682,140
2024-09-27 2024-09-25 13.080 70,000 -3,500 0.01% 915,600
2024-09-26 2024-09-24 13.080 73,500 -13,500 0.01% 961,380
2024-09-17 2024-09-13 12.080 87,000 -1,500 0.01% 1,050,960
2024-09-16 2024-09-12 12.100 88,500 +1,500 0.01% 1,070,850
2024-09-11 2024-09-09 12.880 87,000 -1,500 0.01% 1,120,560
2024-09-10 2024-09-05 12.580 88,500 -500 0.01% 1,113,330
2024-09-09 2024-09-04 12.540 89,000 +2,000 0.01% 1,116,060
2024-09-03 2024-08-30 13.000 87,000 -500 0.01% 1,131,000
2024-08-29 2024-08-27 11.900 87,500 +3,000 0.01% 1,041,250
2024-08-26 2024-08-22 10.580 84,500 -2,000 0.01% 894,010
2024-08-22 2024-08-20 10.900 86,500 -10,000 0.01% 942,850
2024-08-21 2024-08-19 11.040 96,500 +1,000 0.01% 1,065,360
2024-08-19 2024-08-15 10.600 95,500 +10,000 0.01% 1,012,300
2024-08-09 2024-08-07 12.400 85,500 -2,000 0.01% 1,060,200
2024-08-07 2024-08-05 11.760 87,500 -47,000 0.01% 1,029,000
2024-08-06 2024-08-02 11.880 134,500 -10,000 0.01% 1,597,860
2024-08-05 2024-08-01 10.360 144,500 +10,000 0.01% 1,497,020
2024-08-02 2024-07-31 10.860 134,500 -12,000 0.01% 1,460,670
2024-08-01 2024-07-30 9.730 146,500 +11,000 0.01% 1,425,445
2024-07-31 2024-07-29 9.920 135,500 -1,000 0.01% 1,344,160
2024-07-30 2024-07-26 9.500 136,500 +5,000 0.01% 1,296,750
2024-07-26 2024-07-24 11.900 131,500 -1,000 0.01% 1,564,850
2024-07-25 2024-07-23 11.460 132,500 +1,000 0.01% 1,518,450
2024-07-24 2024-07-22 11.720 131,500 -2,000 0.01% 1,541,180
2024-07-23 2024-07-19 10.880 133,500 +1,000 0.01% 1,452,480
2024-07-17 2024-07-15 11.580 132,500 +1,000 0.01% 1,534,350
2024-07-16 2024-07-12 12.060 131,500 -500 0.01% 1,585,890
2024-07-12 2024-07-10 11.620 132,000 -1,000 0.01% 1,533,840
2024-07-08 2024-07-04 13.080 133,000 -2,000 0.01% 1,739,640
2024-07-05 2024-07-03 13.100 135,000 -2,500 0.01% 1,768,500
2024-07-04 2024-07-02 12.280 137,500 -1,000 0.01% 1,688,500
2024-06-28 2024-06-26 12.760 138,500 -334,500 0.01% 1,767,260
2024-06-27 2024-06-25 12.960 473,000 +4,000 0.05% 6,130,080
2024-06-26 2024-06-24 13.940 469,000 +1,000 0.05% 6,537,860
2024-06-24 2024-06-20 14.740 468,000 -3,000 0.05% 6,898,320
2024-06-19 2024-06-17 14.140 471,000 -2,500 0.05% 6,659,940
2024-06-18 2024-06-14 14.240 473,500 -2,000 0.05% 6,742,640
2024-06-17 2024-06-13 14.480 475,500 +287,500 0.05% 6,885,240
2024-06-14 2024-06-12 13.680 188,000 +8,500 0.02% 2,571,840
2024-06-13 2024-06-11 13.900 179,500 +14,500 0.02% 2,495,050
2024-06-12 2024-06-07 15.320 165,000 -5,500 0.02% 2,527,800
2024-06-11 2024-06-06 14.960 170,500 -1,500 0.02% 2,550,680
2024-06-07 2024-06-05 15.380 172,000 +4,500 0.02% 2,645,360
2024-06-06 2024-06-04 15.820 167,500 +12,500 0.02% 2,649,850
2024-06-05 2024-06-03 16.520 155,000 +20,000 0.02% 2,560,600
2024-05-31 2024-05-29 18.760 135,000 -2,000 0.01% 2,532,600
2024-05-27 2024-05-23 18.760 137,000 -60,500 0.01% 2,570,120
2024-05-24 2024-05-22 19.120 197,500 -6,000 0.02% 3,776,200
2024-05-23 2024-05-21 18.580 203,500 +1,000 0.02% 3,781,030
2024-05-22 2024-05-20 18.220 202,500 +7,000 0.02% 3,689,550
2024-05-21 2024-05-17 18.960 195,500 +6,000 0.02% 3,706,680
2024-05-20 2024-05-16 18.820 189,500 -500 0.02% 3,566,390
2024-05-17 2024-05-14 18.400 190,000 -2,500 0.02% 3,496,000
2024-05-16 2024-05-13 16.360 192,500 +7,500 0.02% 3,149,300
2024-05-13 2024-05-09 17.040 185,000 +8,000 0.02% 3,152,400
2024-05-10 2024-05-08 16.640 177,000 +11,500 0.02% 2,945,280
2024-05-02 2024-04-29 16.920 165,500 -2,000 0.02% 2,800,260
2024-04-30 2024-04-26 17.240 167,500 +7,000 0.02% 2,887,700
2024-04-29 2024-04-25 15.960 160,500 +15,000 0.02% 2,561,580
2024-04-26 2024-04-24 17.620 145,500 -8,000 0.01% 2,563,710
2024-04-25 2024-04-23 17.580 153,500 +4,500 0.01% 2,698,530
2024-04-24 2024-04-22 17.020 149,000 -3,000 0.01% 2,535,980
2024-04-23 2024-04-19 16.380 152,000 -3,000 0.01% 2,489,760
2024-04-22 2024-04-18 16.340 155,000 -7,000 0.02% 2,532,700
2024-04-17 2024-04-15 15.840 162,000 +2,000 0.02% 2,566,080
2024-04-16 2024-04-12 16.000 160,000 +3,000 0.02% 2,560,000
2024-04-15 2024-04-11 15.700 157,000 +10,500 0.02% 2,464,900
2024-04-12 2024-04-10 16.340 146,500 +1,000 0.01% 2,393,810
2024-04-11 2024-04-09 17.100 145,500 -11,000 0.01% 2,488,050
2024-04-09 2024-04-05 19.480 156,500 +1,500 0.02% 3,048,620
2024-04-08 2024-04-03 20.800 155,000 +1,000 0.02% 3,224,000
2024-04-02 2024-03-27 20.900 154,000 +2,000 0.01% 3,218,600
2024-03-26 2024-03-22 22.650 152,000 -500 0.01% 3,442,800
2024-03-25 2024-03-21 23.050 152,500 +1,000 0.01% 3,515,125
2024-03-22 2024-03-20 23.250 151,500 +1,500 0.01% 3,522,375
2024-03-21 2024-03-19 23.000 150,000 +2,000 0.01% 3,450,000
2024-03-20 2024-03-18 23.500 148,000 -3,000 0.01% 3,478,000
2024-03-19 2024-03-15 23.900 151,000 +6,000 0.01% 3,608,900
2024-03-18 2024-03-14 24.550 145,000 +500 0.01% 3,559,750
2024-03-15 2024-03-13 24.650 144,500 +2,000 0.01% 3,561,925
2024-03-13 2024-03-11 23.850 142,500 -500 0.01% 3,398,625
2024-03-11 2024-03-07 22.900 143,000 +500 0.01% 3,274,700
2024-03-07 2024-03-05 23.500 142,500 +4,000 0.01% 3,348,750
2024-03-06 2024-03-04 24.750 138,500 -11,000 0.01% 3,427,875
2024-03-05 2024-03-01 24.750 149,500 -500 0.01% 3,700,125
2024-03-04 2024-02-29 24.200 150,000 -500 0.01% 3,630,000
2024-02-29 2024-02-27 23.500 150,500 +2,000 0.01% 3,536,750
2024-02-27 2024-02-23 24.500 148,500 -2,500 0.01% 3,638,250
2024-02-26 2024-02-22 24.850 151,000 +3,000 0.01% 3,752,350
2024-02-23 2024-02-21 25.000 148,000 -500 0.01% 3,700,000
2024-02-22 2024-02-20 24.850 148,500 -2,500 0.01% 3,690,225
2024-02-21 2024-02-19 24.100 151,000 +8,000 0.01% 3,639,100
2024-02-20 2024-02-16 25.450 143,000 -1,500 0.01% 3,639,350
2024-02-16 2024-02-14 24.950 144,500 -7,000 0.01% 3,605,275
2024-02-14 2024-02-07 23.350 151,500 +5,500 0.01% 3,537,525
2024-02-08 2024-02-06 24.500 146,000 -1,000 0.01% 3,577,000
2024-02-07 2024-02-05 24.800 147,000 +1,500 0.01% 3,645,600
2024-02-06 2024-02-02 24.250 145,500 -6,500 0.01% 3,528,375
2024-02-05 2024-02-01 24.550 152,000 -8,500 0.01% 3,731,600
2024-02-02 2024-01-31 23.000 160,500 -3,500 0.02% 3,691,500
2024-02-01 2024-01-30 21.650 164,000 -4,000 0.02% 3,550,600
2024-01-31 2024-01-29 21.500 168,000 -2,000 0.02% 3,612,000
2024-01-30 2024-01-26 22.200 170,000 +11,500 0.02% 3,774,000
2024-01-29 2024-01-25 24.200 158,500 +10,000 0.02% 3,835,700
2024-01-26 2024-01-24 26.400 148,500 -1,500 0.01% 3,920,400
2024-01-25 2024-01-23 24.900 150,000 -11,000 0.01% 3,735,000
2024-01-24 2024-01-22 23.550 161,000 +1,000 0.02% 3,791,550
2024-01-23 2024-01-19 24.450 160,000 +2,000 0.02% 3,912,000
2024-01-22 2024-01-18 25.200 158,000 +1,000 0.02% 3,981,600
2024-01-19 2024-01-17 24.600 157,000 +7,500 0.02% 3,862,200
2024-01-18 2024-01-16 26.250 149,500 +2,500 0.01% 3,924,375
2024-01-17 2024-01-15 27.000 147,000 +6,500 0.01% 3,969,000
2024-01-16 2024-01-12 27.500 140,500 +500 0.01% 3,863,750
2024-01-15 2024-01-11 28.700 140,000 -13,500 0.01% 4,018,000
2024-01-12 2024-01-10 29.800 153,500 +4,000 0.02% 4,574,300
2024-01-11 2024-01-09 29.500 149,500 -6,500 0.01% 4,410,250
2024-01-10 2024-01-08 28.650 156,000 +2,500 0.02% 4,469,400
2024-01-09 2024-01-05 29.000 153,500 -25,000 0.02% 4,451,500
2024-01-08 2024-01-04 28.800 178,500 -6,500 0.02% 5,140,800
2024-01-05 2024-01-03 27.500 185,000 +3,500 0.02% 5,087,500
2024-01-04 2024-01-02 27.450 181,500 +2,000 0.02% 4,982,175
2024-01-03 2023-12-29 27.800 179,500 -1,000 0.02% 4,990,100
2024-01-02 2023-12-28 27.450 180,500 +5,500 0.02% 4,954,725
2023-12-29 2023-12-27 26.850 175,000 +17,500 0.02% 4,698,750
2023-12-28 2023-12-22 28.850 157,500 -3,000 0.02% 4,543,875
2023-12-27 2023-12-21 29.250 160,500 -1,000 0.02% 4,694,625
2023-12-22 2023-12-20 29.100 161,500 -500 0.02% 4,699,650
2023-12-21 2023-12-19 31.800 162,000 -14,500 0.02% 5,151,600
2023-12-20 2023-12-18 32.000 176,500 -5,500 0.02% 5,648,000
2023-12-19 2023-12-15 26.250 182,000 +7,000 0.02% 4,777,500
2023-12-18 2023-12-14 27.800 175,000 -1,500 0.02% 4,865,000
2023-12-15 2023-12-13 27.200 176,500 +7,000 0.02% 4,800,800
2023-12-13 2023-12-11 31.250 169,500 +4,000 0.02% 5,296,875
2023-12-08 2023-12-06 32.750 165,500 -1,000 0.02% 5,420,125
2023-12-07 2023-12-05 32.100 166,500 -14,000 0.02% 5,344,650
2023-12-06 2023-12-04 29.550 180,500 -500 0.02% 5,333,775
2023-12-05 2023-12-01 29.500 181,000 +500 0.02% 5,339,500
2023-12-04 2023-11-30 29.050 180,500 -500 0.02% 5,243,525
2023-12-01 2023-11-29 29.700 181,000 +1,500 0.02% 5,375,700
2023-11-30 2023-11-28 30.250 179,500 -1,000 0.02% 5,429,875
2023-11-29 2023-11-27 30.650 180,500 -1,000 0.02% 5,532,325
2023-11-28 2023-11-24 31.550 181,500 +9,500 0.02% 5,726,325
2023-11-27 2023-11-23 31.750 172,000 -500 0.02% 5,461,000
2023-11-24 2023-11-22 30.500 172,500 -2,000 0.02% 5,261,250
2023-11-23 2023-11-21 29.300 174,500 +2,500 0.02% 5,112,850
2023-11-22 2023-11-20 29.750 172,000 -19,000 0.02% 5,117,000
2023-11-21 2023-11-17 28.650 191,000 +3,500 0.02% 5,472,150
2023-11-20 2023-11-16 28.950 187,500 +13,500 0.02% 5,428,125
2023-11-17 2023-11-15 29.700 174,000 -11,500 0.02% 5,167,800
2023-11-16 2023-11-14 29.100 185,500 -6,000 0.02% 5,398,050
2023-11-15 2023-11-13 29.200 191,500 -16,500 0.02% 5,591,800
2023-11-14 2023-11-10 29.600 208,000 -7,000 0.02% 6,156,800
2023-11-13 2023-11-09 29.650 215,000 +6,000 0.02% 6,374,750
2023-11-10 2023-11-08 30.150 209,000 +2,500 0.02% 6,301,350
2023-11-09 2023-11-07 31.000 206,500 -2,500 0.02% 6,401,500
2023-11-08 2023-11-06 31.950 209,000 -10,500 0.02% 6,677,550
2023-11-07 2023-11-03 30.650 219,500 +4,000 0.02% 6,727,675
2023-11-06 2023-11-02 28.850 215,500 +3,000 0.02% 6,217,175
2023-11-03 2023-11-01 31.000 212,500 +4,000 0.02% 6,587,500
2023-11-02 2023-10-31 31.900 208,500 -3,000 0.02% 6,651,150
2023-11-01 2023-10-30 32.800 211,500 -12,500 0.02% 6,937,200
2023-10-31 2023-10-27 32.400 224,000 -4,500 0.02% 7,257,600
2023-10-30 2023-10-26 30.500 228,500 +5,000 0.02% 6,969,250
2023-10-27 2023-10-25 32.600 223,500 -1,000 0.02% 7,286,100
2023-10-26 2023-10-24 33.250 224,500 -4,000 0.02% 7,464,625
2023-10-25 2023-10-20 30.250 228,500 -17,000 0.02% 6,912,125
2023-10-24 2023-10-19 33.150 245,500 -7,000 0.02% 8,138,325
2023-10-20 2023-10-18 36.000 252,500 +5,000 0.02% 9,090,000
2023-10-19 2023-10-17 36.400 247,500 -3,000 0.02% 9,009,000
2023-10-17 2023-10-13 35.050 250,500 +5,000 0.02% 8,780,025
2023-10-16 2023-10-12 36.600 245,500 +5,500 0.02% 8,985,300
2023-10-13 2023-10-11 35.550 240,000 +17,500 0.02% 8,532,000
2023-10-12 2023-10-10 37.250 222,500 +2,000 0.02% 8,288,125
2023-10-10 2023-10-06 36.100 220,500 +5,000 0.02% 7,960,050
2023-10-09 2023-10-05 35.600 215,500 -9,000 0.02% 7,671,800
2023-10-06 2023-10-04 35.000 224,500 -4,000 0.02% 7,857,500
2023-10-05 2023-10-03 34.650 228,500 +17,000 0.02% 7,917,525
2023-10-04 2023-09-29 36.950 211,500 +1,500 0.02% 7,814,925
2023-10-03 2023-09-28 36.650 210,000 +15,000 0.02% 7,696,500
2023-09-29 2023-09-27 36.550 195,000 -4,000 0.02% 7,127,250
2023-09-28 2023-09-26 35.800 199,000 -12,000 0.02% 7,124,200
2023-09-27 2023-09-25 35.050 211,000 -1,000 0.02% 7,395,550
2023-09-26 2023-09-22 36.200 212,000 +1,000 0.02% 7,674,400
2023-09-25 2023-09-21 35.550 211,000 +9,000 0.02% 7,501,050
2023-09-22 2023-09-20 36.950 202,000 +3,500 0.02% 7,463,900
2023-09-21 2023-09-19 38.900 198,500 -1,000 0.02% 7,721,650
2023-09-20 2023-09-18 39.700 199,500 +500 0.02% 7,920,150
2023-09-19 2023-09-15 39.400 199,000 +1,000 0.02% 7,840,600
2023-09-18 2023-09-14 39.600 198,000 -2,000 0.02% 7,840,800
2023-09-15 2023-09-13 37.450 200,000 +16,500 0.02% 7,490,000
2023-09-14 2023-09-12 38.050 183,500 +500 0.02% 6,982,175
2023-09-13 2023-09-11 37.950 183,000 -14,500 0.02% 6,944,850
2023-09-12 2023-09-07 37.000 197,500 -3,500 0.02% 7,307,500
2023-09-11 2023-09-06 36.250 201,000 +10,000 0.02% 7,286,250
2023-09-07 2023-09-05 38.000 191,000 +22,000 0.02% 7,258,000
2023-09-06 2023-09-04 39.700 169,000 +8,500 0.02% 6,709,300
2023-09-05 2023-08-31 39.750 160,500 -500 0.02% 6,379,875
2023-09-04 2023-08-30 40.700 161,000 +7,000 0.02% 6,552,700
2023-08-31 2023-08-29 41.550 154,000 -3,000 0.02% 6,398,700
2023-08-30 2023-08-28 45.400 157,000 -1,500 0.02% 7,127,800
2023-08-29 2023-08-25 43.150 158,500 +2,000 0.02% 6,839,275
2023-08-28 2023-08-24 43.050 156,500 +8,000 0.02% 6,737,325
2023-08-25 2023-08-23 38.950 148,500 -4,000 0.01% 5,784,075
2023-08-24 2023-08-22 38.950 152,500 -4,500 0.02% 5,939,875
2023-08-23 2023-08-21 38.000 157,000 -23,000 0.02% 5,966,000
2023-08-22 2023-08-18 36.200 180,000 +7,000 0.02% 6,516,000
2023-08-21 2023-08-17 37.400 173,000 -5,000 0.02% 6,470,200
2023-08-18 2023-08-16 34.500 178,000 -10,500 0.02% 6,141,000
2023-08-17 2023-08-15 34.050 188,500 +1,500 0.02% 6,418,425
2023-08-16 2023-08-14 34.050 187,000 -2,500 0.02% 6,367,350
2023-08-15 2023-08-11 34.600 189,500 -2,000 0.02% 6,556,700
2023-08-14 2023-08-10 36.050 191,500 +1,000 0.02% 6,903,575
2023-08-11 2023-08-09 35.700 190,500 +3,500 0.02% 6,800,850
2023-08-10 2023-08-08 35.500 187,000 -53,000 0.02% 6,638,500
2023-08-09 2023-08-07 37.750 240,000 +21,000 0.02% 9,060,000
2023-08-08 2023-08-04 39.200 219,000 -9,500 0.02% 8,584,800
2023-08-07 2023-08-03 38.200 228,500 -8,500 0.02% 8,728,700
2023-08-04 2023-08-02 37.800 237,000 +14,000 0.02% 8,958,600
2023-08-03 2023-08-01 40.600 223,000 +3,000 0.02% 9,053,800
2023-08-02 2023-07-31 37.800 220,000 -22,500 0.02% 8,316,000
2023-08-01 2023-07-28 38.900 242,500 +73,000 0.02% 9,433,250
2023-07-31 2023-07-27 30.200 169,500 +12,000 0.02% 5,118,900
2023-07-27 2023-07-25 32.650 157,500 +1,000 0.02% 5,142,375
2023-07-26 2023-07-24 31.150 156,500 +11,000 0.02% 4,874,975
2023-07-25 2023-07-21 32.000 145,500 +17,000 0.01% 4,656,000
2023-07-24 2023-07-20 30.150 128,500 +500 0.01% 3,874,275
2023-07-21 2023-07-19 29.900 128,000 -2,500 0.01% 3,827,200
2023-07-20 2023-07-18 29.750 130,500 +1,000 0.01% 3,882,375
2023-07-19 2023-07-14 31.000 129,500 +2,500 0.01% 4,014,500
2023-07-18 2023-07-13 31.150 127,000 -2,000 0.01% 3,956,050
2023-07-14 2023-07-12 29.750 129,000 -2,000 0.01% 3,837,750
2023-07-13 2023-07-11 29.500 131,000 -1,500 0.01% 3,864,500
2023-07-12 2023-07-10 28.700 132,500 -500 0.01% 3,802,750
2023-07-11 2023-07-07 28.200 133,000 -88,500 0.01% 3,750,600
2023-07-10 2023-07-06 28.800 221,500 -5,500 0.02% 6,379,200
2023-07-07 2023-07-05 29.450 227,000 -4,500 0.02% 6,685,150
2023-07-06 2023-07-04 30.700 231,500 +98,500 0.02% 7,107,050
2023-07-05 2023-07-03 26.600 133,000 -36,000 0.01% 3,537,800
2023-07-04 2023-06-30 25.500 169,000 -2,000 0.02% 4,309,500
2023-06-30 2023-06-28 26.450 171,000 +3,000 0.02% 4,522,950
2023-06-28 2023-06-26 26.100 168,000 -1,000 0.02% 4,384,800
2023-06-27 2023-06-23 26.400 169,000 +10,000 0.02% 4,461,600
2023-06-26 2023-06-21 27.550 159,000 -7,000 0.02% 4,380,450
2023-06-23 2023-06-20 28.200 166,000 +1,500 0.02% 4,681,200
2023-06-21 2023-06-19 30.200 164,500 -3,000 0.02% 4,967,900
2023-06-19 2023-06-15 31.150 167,500 -2,000 0.02% 5,217,625
2023-06-16 2023-06-14 30.450 169,500 -2,500 0.02% 5,161,275
2023-06-15 2023-06-13 32.500 172,000 -6,000 0.02% 5,590,000
2023-06-13 2023-06-09 33.000 178,000 -500 0.02% 5,874,000
2023-06-12 2023-06-08 31.450 178,500 -33,000 0.02% 5,613,825
2023-06-09 2023-06-07 29.800 211,500 +28,500 0.02% 6,302,700
2023-06-08 2023-06-06 29.250 183,000 +8,000 0.02% 5,352,750
2023-06-07 2023-06-05 29.650 175,000 +6,500 0.02% 5,188,750
2023-06-06 2023-06-02 31.150 168,500 +2,500 0.02% 5,248,775
2023-06-05 2023-06-01 31.950 166,000 -2,000 0.02% 5,303,700
2023-06-02 2023-05-31 29.050 168,000 -500 0.02% 4,880,400
2023-06-01 2023-05-30 27.100 168,500 +4,500 0.02% 4,566,350
2023-05-31 2023-05-29 25.600 164,000 -1,500 0.02% 4,198,400
2023-05-30 2023-05-25 23.850 165,500 +3,500 0.02% 3,947,175
2023-05-29 2023-05-24 23.950 162,000 -100,000 0.02% 3,879,900
2023-05-25 2023-05-23 25.650 262,000 +134,500 0.03% 6,720,300
2023-05-24 2023-05-22 25.700 127,500 -7,000 0.01% 3,276,750
2023-05-19 2023-05-17 23.400 134,500 +2,500 0.01% 3,147,300
2023-05-18 2023-05-16 24.650 132,000 -500 0.01% 3,253,800
2023-05-17 2023-05-15 24.650 132,500 -1,500 0.01% 3,266,125
2023-05-16 2023-05-12 24.350 134,000 +5,000 0.01% 3,262,900
2023-05-15 2023-05-11 24.950 129,000 -1,000 0.01% 3,218,550
2023-05-10 2023-05-08 25.800 130,000 -10,000 0.01% 3,354,000
2023-05-09 2023-05-05 26.800 140,000 +2,000 0.01% 3,752,000
2023-05-08 2023-05-04 25.700 138,000 -1,000 0.01% 3,546,600
2023-05-05 2023-05-03 25.050 139,000 -2,000 0.01% 3,481,950
2023-05-03 2023-04-28 27.150 141,000 +1,500 0.01% 3,828,150
2023-05-02 2023-04-27 27.000 139,500 +9,000 0.01% 3,766,500
2023-04-28 2023-04-26 29.050 130,500 -5,000 0.01% 3,791,025
2023-04-27 2023-04-25 29.050 135,500 -12,000 0.01% 3,936,275
2023-04-26 2023-04-24 31.250 147,500 -17,500 0.01% 4,609,375
2023-04-25 2023-04-21 30.850 165,000 -18,500 0.02% 5,090,250
2023-04-24 2023-04-20 29.900 183,500 +24,000 0.02% 5,486,650
2023-04-21 2023-04-19 33.500 159,500 +32,000 0.02% 5,343,250
2023-04-19 2023-04-17 30.250 127,500 -45,000 0.01% 3,856,875
2023-04-17 2023-04-13 29.650 172,500 -17,500 0.02% 5,114,625
2023-04-14 2023-04-12 29.150 190,000 +65,000 0.02% 5,538,500
2023-04-13 2023-04-11 29.000 125,000 -29,000 0.01% 3,625,000
2023-04-12 2023-04-06 30.700 154,000 -17,500 0.02% 4,727,800
2023-04-11 2023-04-04 31.900 171,500 +3,000 0.02% 5,470,850
2023-04-06 2023-04-03 33.000 168,500 +37,000 0.02% 5,560,500
2023-04-04 2023-03-31 33.850 131,500 -12,000 0.01% 4,451,275
2023-04-03 2023-03-30 33.650 143,500 +12,000 0.01% 4,828,775
2023-03-31 2023-03-29 34.300 131,500 +3,000 0.01% 4,510,450
2023-03-29 2023-03-27 32.800 128,500 -6,000 0.01% 4,214,800
2023-03-28 2023-03-24 33.450 134,500 +2,000 0.01% 4,499,025
2023-03-27 2023-03-23 33.650 132,500 +2,500 0.01% 4,458,625
2023-03-24 2023-03-22 33.900 130,000 +1,500 0.01% 4,407,000
2023-03-23 2023-03-21 34.350 128,500 -1,000 0.01% 4,413,975
2023-03-22 2023-03-20 31.500 129,500 +500 0.01% 4,079,250
2023-03-21 2023-03-17 36.900 129,000 -2,500 0.01% 4,760,100
2023-03-20 2023-03-16 35.050 131,500 +3,500 0.01% 4,609,075
2023-03-17 2023-03-15 36.000 128,000 -7,000 0.01% 4,608,000
2023-03-16 2023-03-14 35.200 135,000 +2,000 0.01% 4,752,000
2023-03-15 2023-03-13 38.250 133,000 -128,000 0.01% 5,087,250
2023-03-14 2023-03-10 36.950 261,000 -2,500 0.03% 9,643,950
2023-03-13 2023-03-09 36.300 263,500 -27,500 0.03% 9,565,050
2023-03-10 2023-03-08 36.050 291,000 +112,500 0.03% 10,490,550
2023-03-09 2023-03-07 39.950 178,500 -1,500 0.02% 7,131,075
2023-03-08 2023-03-06 41.800 180,000 +3,000 0.02% 7,524,000
2023-03-06 2023-03-02 44.850 177,000 +500 0.02% 7,938,450
2023-03-03 2023-03-01 46.600 176,500 -5,000 0.02% 8,224,900
2023-03-02 2023-02-28 44.550 181,500 -1,500 0.02% 8,085,825
2023-03-01 2023-02-27 47.700 183,000 -500 0.02% 8,729,100
2023-02-28 2023-02-24 51.900 183,500 -11,500 0.02% 9,523,650
2023-02-27 2023-02-23 50.850 195,000 -5,500 0.02% 9,915,750
2023-02-24 2023-02-22 48.550 200,500 -2,000 0.02% 9,734,275
2023-02-23 2023-02-21 49.100 202,500 +1,500 0.02% 9,942,750
2023-02-22 2023-02-20 49.700 201,000 -5,000 0.02% 9,989,700
2023-02-21 2023-02-17 51.050 206,000 +3,000 0.02% 10,516,300
2023-02-20 2023-02-16 50.250 203,000 -1,000 0.02% 10,200,750
2023-02-17 2023-02-15 48.350 204,000 -41,500 0.02% 9,863,400
2023-02-16 2023-02-14 50.800 245,500 -8,000 0.02% 12,471,400
2023-02-15 2023-02-13 51.750 253,500 +57,000 0.03% 13,118,625
2023-02-14 2023-02-10 60.850 196,500 -2,000 0.02% 11,957,025
2023-02-13 2023-02-09 62.200 198,500 -5,500 0.02% 12,346,700
2023-02-10 2023-02-08 57.500 204,000 +1,000 0.02% 11,730,000
2023-02-09 2023-02-07 55.350 203,000 -500 0.02% 11,236,050
2023-02-08 2023-02-06 56.700 203,500 +2,000 0.02% 11,538,450
2023-02-07 2023-02-03 61.900 201,500 -1,500 0.02% 12,472,850
2023-02-06 2023-02-02 63.650 203,000 +8,500 0.02% 12,920,950
2023-02-03 2023-02-01 64.000 194,500 +4,500 0.02% 12,448,000
2023-02-02 2023-01-31 63.800 190,000 -4,000 0.02% 12,122,000
2023-02-01 2023-01-30 65.950 194,000 -33,500 0.02% 12,794,300
2023-01-31 2023-01-27 73.300 227,500 +31,000 0.02% 16,675,750
2023-01-30 2023-01-26 73.000 196,500 +7,000 0.02% 14,344,500
2023-01-27 2023-01-20 73.700 189,500 -34,000 0.02% 13,966,150
2023-01-26 2023-01-19 66.700 223,500 -1,500 0.02% 14,907,450
2023-01-20 2023-01-18 61.900 225,000 +41,000 0.02% 13,927,500
2023-01-19 2023-01-17 67.300 184,000 +500 0.02% 12,383,200
2023-01-18 2023-01-16 64.750 183,500 +23,500 0.02% 11,881,625
2023-01-17 2023-01-13 69.350 160,000 -4,500 0.02% 11,096,000
2023-01-16 2023-01-12 60.200 164,500 +2,500 0.02% 9,902,900
2023-01-13 2023-01-11 60.000 162,000 -1,000 0.02% 9,720,000
2023-01-12 2023-01-10 62.350 163,000 +500 0.02% 10,163,050
2023-01-11 2023-01-09 60.700 162,500 -103,000 0.02% 9,863,750
2023-01-10 2023-01-06 54.250 265,500 +4,500 0.03% 14,403,375
2023-01-09 2023-01-05 51.100 261,000 +101,500 0.03% 13,337,100
2023-01-06 2023-01-04 49.950 159,500 +5,000 0.02% 7,967,025
2023-01-05 2023-01-03 49.500 154,500 +7,000 0.02% 7,647,750
2023-01-04 2022-12-30 52.500 147,500 +5,000 0.01% 7,743,750
2023-01-03 2022-12-29 50.400 142,500 -3,000 0.01% 7,182,000
2022-12-30 2022-12-28 52.650 145,500 -92,500 0.01% 7,660,575
2022-12-29 2022-12-23 56.900 238,000 -4,000 0.02% 13,542,200
2022-12-28 2022-12-22 54.050 242,000 -7,000 0.02% 13,080,100
2022-12-23 2022-12-21 50.350 249,000 +500 0.02% 12,537,150
2022-12-22 2022-12-20 47.400 248,500 -25,000 0.02% 11,778,900
2022-12-21 2022-12-19 47.350 273,500 +126,500 0.03% 12,950,225
2022-12-20 2022-12-16 43.850 147,000 +1,000 0.01% 6,445,950
2022-12-19 2022-12-15 44.900 146,000 -1,000 0.01% 6,555,400
2022-12-16 2022-12-14 44.300 147,000 -6,000 0.01% 6,512,100
2022-12-15 2022-12-13 42.600 153,000 -22,000 0.02% 6,517,800
2022-12-14 2022-12-12 42.850 175,000 +27,500 0.02% 7,498,750
2022-12-13 2022-12-09 45.200 147,500 -1,000 0.01% 6,667,000
2022-12-12 2022-12-08 46.350 148,500 +2,000 0.01% 6,882,975
2022-12-09 2022-12-07 42.300 146,500 -17,500 0.01% 6,196,950
2022-12-08 2022-12-06 42.900 164,000 +13,000 0.02% 7,035,600
2022-12-07 2022-12-05 42.200 151,000 -6,000 0.02% 6,372,200
2022-12-05 2022-12-01 39.650 157,000 +4,000 0.02% 6,225,050
2022-12-02 2022-11-30 41.000 153,000 -16,000 0.02% 6,273,000
2022-12-01 2022-11-29 37.900 169,000 -18,500 0.02% 6,405,100
2022-11-30 2022-11-28 36.650 187,500 +30,000 0.02% 6,871,875
2022-11-29 2022-11-25 39.100 157,500 -6,000 0.02% 6,158,250
2022-11-28 2022-11-24 39.600 163,500 -2,500 0.02% 6,474,600
2022-11-25 2022-11-23 38.500 166,000 +4,500 0.02% 6,391,000
2022-11-24 2022-11-22 38.600 161,500 +4,500 0.02% 6,233,900
2022-11-23 2022-11-21 39.350 157,000 +1,500 0.02% 6,177,950
2022-11-22 2022-11-18 41.700 155,500 -5,000 0.02% 6,484,350
2022-11-21 2022-11-17 39.400 160,500 -500 0.02% 6,323,700
2022-11-18 2022-11-16 40.150 161,000 -6,500 0.02% 6,464,150
2022-11-17 2022-11-15 38.800 167,500 -8,500 0.02% 6,499,000
2022-11-16 2022-11-14 39.100 176,000 +500 0.02% 6,881,600
2022-11-15 2022-11-11 40.000 175,500 +3,500 0.02% 7,020,000
2022-11-14 2022-11-10 38.750 172,000 +8,500 0.02% 6,665,000
2022-11-11 2022-11-09 39.900 163,500 +13,000 0.02% 6,523,650
2022-11-10 2022-11-08 42.500 150,500 +2,000 0.01% 6,396,250
2022-11-09 2022-11-07 42.700 148,500 +1,000 0.01% 6,340,950
2022-11-08 2022-11-04 42.200 147,500 -6,500 0.01% 6,224,500
2022-11-07 2022-11-03 41.300 154,000 +24,500 0.02% 6,360,200
2022-11-04 2022-11-02 39.100 129,500 -120,500 0.01% 5,063,450
2022-11-03 2022-11-01 38.900 250,000 -12,500 0.02% 9,725,000
2022-11-02 2022-10-31 38.050 262,500 +18,500 0.03% 9,988,125
2022-11-01 2022-10-28 40.350 244,000 -13,500 0.02% 9,845,400
2022-10-31 2022-10-27 39.100 257,500 +22,000 0.03% 10,068,250
2022-10-28 2022-10-26 36.200 235,500 -4,000 0.02% 8,525,100
2022-10-27 2022-10-25 34.150 239,500 -1,000 0.02% 8,178,925
2022-10-26 2022-10-24 30.600 240,500 -5,000 0.02% 7,359,300
2022-10-25 2022-10-21 36.000 245,500 +6,500 0.02% 8,838,000
2022-10-24 2022-10-20 34.150 239,000 -10,000 0.02% 8,161,850
2022-10-21 2022-10-19 34.500 249,000 +8,000 0.02% 8,590,500
2022-10-20 2022-10-18 31.900 241,000 +4,000 0.02% 7,687,900
2022-10-19 2022-10-17 31.700 237,000 -11,000 0.02% 7,512,900
2022-10-18 2022-10-14 32.000 248,000 +9,500 0.02% 7,936,000
2022-10-17 2022-10-13 30.600 238,500 -500 0.02% 7,298,100
2022-10-14 2022-10-12 31.650 239,000 -15,000 0.02% 7,564,350
2022-10-13 2022-10-11 30.850 254,000 +500 0.03% 7,835,900
2022-10-12 2022-10-10 30.900 253,500 -7,500 0.03% 7,833,150
2022-10-11 2022-10-07 35.100 261,000 +13,500 0.03% 9,161,100
2022-10-10 2022-10-06 36.900 247,500 -7,000 0.02% 9,132,750
2022-10-07 2022-10-05 34.000 254,500 -6,000 0.03% 8,653,000
2022-10-06 2022-10-03 32.900 260,500 +4,000 0.03% 8,570,450
2022-10-05 2022-09-30 29.450 256,500 -10,000 0.03% 7,553,925
2022-10-03 2022-09-29 28.900 266,500 +2,000 0.03% 7,701,850
2022-09-29 2022-09-27 29.450 264,500 +7,500 0.03% 7,789,525
2022-09-28 2022-09-26 29.900 257,000 -49,000 0.03% 7,684,300
2022-09-27 2022-09-23 26.700 306,000 -20,500 0.03% 8,170,200
2022-09-26 2022-09-22 27.950 326,500 +36,500 0.03% 9,125,675
2022-09-23 2022-09-21 26.450 290,000 +500 0.03% 7,670,500
2022-09-22 2022-09-20 27.750 289,500 -3,000 0.03% 8,033,625
2022-09-21 2022-09-19 28.400 292,500 -3,000 0.03% 8,307,000
2022-09-20 2022-09-16 29.250 295,500 -5,000 0.03% 8,643,375
2022-09-19 2022-09-15 30.850 300,500 +5,000 0.03% 9,270,425
2022-09-16 2022-09-14 32.100 295,500 +7,500 0.03% 9,485,550
2022-09-15 2022-09-13 31.250 288,000 -17,500 0.03% 9,000,000
2022-09-14 2022-09-09 33.000 305,500 -47,500 0.03% 10,081,500
2022-09-13 2022-09-08 33.800 353,000 -11,000 0.04% 11,931,400
2022-09-09 2022-09-07 33.950 364,000 +8,000 0.04% 12,357,800
2022-09-08 2022-09-06 37.600 356,000 -11,500 0.04% 13,385,600
2022-09-07 2022-09-05 28.600 367,500 -13,500 0.04% 10,510,500
2022-09-06 2022-09-02 34.000 381,000 +15,500 0.04% 12,954,000
2022-09-05 2022-09-01 30.250 365,500 -15,000 0.04% 11,056,375
2022-09-02 2022-08-31 29.800 380,500 -54,500 0.04% 11,338,900
2022-09-01 2022-08-30 28.850 435,000 +18,000 0.04% 12,549,750
2022-08-31 2022-08-29 22.850 417,000 +14,000 0.04% 9,528,450
2022-08-30 2022-08-26 21.650 403,000 +12,500 0.04% 8,724,950
2022-08-29 2022-08-25 20.600 390,500 +1,500 0.04% 8,044,300
2022-08-26 2022-08-24 20.250 389,000 -5,000 0.04% 7,877,250
2022-08-25 2022-08-23 19.920 394,000 -11,500 0.04% 7,848,480
2022-08-24 2022-08-22 18.980 405,500 -11,500 0.04% 7,696,390
2022-08-23 2022-08-19 18.340 417,000 +7,000 0.04% 7,647,780
2022-08-22 2022-08-18 18.040 410,000 -5,500 0.04% 7,396,400
2022-08-19 2022-08-17 18.960 415,500 +2,000 0.04% 7,877,880
2022-08-18 2022-08-16 18.600 413,500 -14,500 0.04% 7,691,100
2022-08-17 2022-08-15 19.240 428,000 +5,000 0.04% 8,234,720
2022-08-16 2022-08-12 19.780 423,000 +16,000 0.04% 8,366,940
2022-08-15 2022-08-11 20.950 407,000 -14,000 0.04% 8,526,650
2022-08-12 2022-08-10 20.050 421,000 +9,000 0.04% 8,441,050
2022-08-11 2022-08-09 20.100 412,000 -14,000 0.04% 8,281,200
2022-08-10 2022-08-08 19.760 426,000 -58,500 0.04% 8,417,760
2022-08-09 2022-08-05 21.850 484,500 +16,500 0.05% 10,586,325
2022-08-08 2022-08-04 21.100 468,000 +21,500 0.05% 9,874,800
2022-08-05 2022-08-03 19.360 446,500 +36,000 0.04% 8,644,240
2022-08-04 2022-08-02 19.340 410,500 -35,500 0.04% 7,939,070
2022-08-03 2022-08-01 21.000 446,000 -43,000 0.04% 9,366,000
2022-08-02 2022-07-29 21.100 489,000 -119,000 0.05% 10,317,900
2022-08-01 2022-07-28 21.400 608,000 +196,000 0.06% 13,011,200
2022-07-29 2022-07-27 18.380 412,000 -79,500 0.04% 7,572,560
2022-07-28 2022-07-26 18.920 491,500 +106,500 0.05% 9,299,180
2022-07-27 2022-07-25 15.820 385,000 -24,000 0.04% 6,090,700
2022-07-26 2022-07-22 15.460 409,000 +20,000 0.04% 6,323,140
2022-07-25 2022-07-21 15.000 389,000 -2,000 0.04% 5,835,000
2022-07-22 2022-07-20 15.320 391,000 -5,000 0.04% 5,990,120
2022-07-21 2022-07-19 14.760 396,000 -11,000 0.04% 5,844,960
2022-07-20 2022-07-18 15.100 407,000 +7,500 0.04% 6,145,700
2022-07-19 2022-07-15 15.240 399,500 -15,500 0.04% 6,088,380
2022-07-18 2022-07-14 17.820 415,000 +32,000 0.04% 7,395,300
2022-07-15 2022-07-13 18.580 383,000 -20,000 0.04% 7,116,140
2022-07-14 2022-07-12 18.560 403,000 -39,500 0.04% 7,479,680
2022-07-13 2022-07-11 19.700 442,500 +6,500 0.04% 8,717,250
2022-07-12 2022-07-08 19.380 436,000 -19,000 0.04% 8,449,680
2022-07-11 2022-07-07 19.100 455,000 -43,500 0.05% 8,690,500
2022-07-08 2022-07-06 19.300 498,500 +261,000 0.05% 9,621,050
2022-07-07 2022-07-05 18.420 237,500 -500 0.02% 4,374,750
2022-07-06 2022-07-04 18.280 238,000 -63,500 0.02% 4,350,640
2022-07-05 2022-06-30 18.840 301,500 +18,500 0.03% 5,680,260
2022-07-04 2022-06-29 17.180 283,000 +58,000 0.03% 4,861,940
2022-06-30 2022-06-28 16.840 225,000 +15,500 0.02% 3,789,000
2022-06-29 2022-06-27 16.880 209,500 -162,000 0.02% 3,536,360
2022-06-28 2022-06-24 18.580 371,500 +172,500 0.04% 6,902,470
2022-06-27 2022-06-23 18.180 199,000 -294,500 0.02% 3,617,820
2022-06-24 2022-06-22 19.380 493,500 -29,500 0.05% 9,564,030
2022-06-23 2022-06-21 17.500 523,000 +311,000 0.05% 9,152,500
2022-06-22 2022-06-20 16.980 212,000 +13,500 0.02% 3,599,760
2022-06-21 2022-06-17 25.000 198,500 -85,500 0.02% 4,962,500
2022-06-20 2022-06-16 28.600 284,000 +31,000 0.03% 8,122,400
2022-06-17 2022-06-15 16.560 253,000 -125,500 0.03% 4,189,680
2022-06-16 2022-06-14 10.740 378,500 +46,000 0.04% 4,065,090
2022-06-15 2022-06-13 8.720 332,500 -43,000 0.03% 2,899,400
2022-06-14 2022-06-10 6.230 375,500 +182,500 0.04% 2,339,365
2022-06-13 2022-06-09 4.470 193,000 -3,000 0.02% 862,710
2022-06-10 2022-06-08 4.370 196,000 -2,000 0.02% 856,520
2022-06-08 2022-06-06 3.920 198,000 -96,000 0.02% 776,160
2022-06-06 2022-06-01 3.690 294,000 -6,000 0.03% 1,084,860
2022-06-02 2022-05-31 3.700 300,000 +98,000 0.03% 1,110,000
2022-06-01 2022-05-30 3.590 202,000 +6,000 0.02% 725,180
2022-05-27 2022-05-25 3.170 196,000 -30,000 0.02% 621,320
2022-05-24 2022-05-20 3.450 226,000 +30,000 0.02% 779,700
2022-05-19 2022-05-17 3.320 196,000 -5,500 0.02% 650,720
2022-05-12 2022-05-10 3.000 201,500 -10,000 0.02% 604,500
2022-05-11 2022-05-06 3.160 211,500 -2,000 0.02% 668,340
2022-05-10 2022-05-05 3.280 213,500 +10,000 0.02% 700,280
2022-05-06 2022-05-04 3.580 203,500 -3,000 0.02% 728,530
2022-05-05 2022-05-03 3.630 206,500 +5,000 0.02% 749,595
2022-04-21 2022-04-19 3.570 201,500 -30,000 0.02% 719,355
2022-04-20 2022-04-14 3.680 231,500 -3,000 0.02% 851,920
2022-04-14 2022-04-12 3.630 234,500 +3,000 0.02% 851,235
2022-04-11 2022-04-07 3.830 231,500 -5,000 0.02% 886,645
2022-04-08 2022-04-06 3.980 236,500 -10,000 0.02% 941,270
2022-03-31 2022-03-29 4.130 246,500 -20,000 0.02% 1,018,045
2022-03-30 2022-03-28 4.140 266,500 -49,500 0.03% 1,103,310
2022-03-29 2022-03-25 4.070 316,000 -32,000 0.03% 1,286,120
2022-03-28 2022-03-24 4.280 348,000 -8,000 0.03% 1,489,440
2022-03-25 2022-03-23 4.200 356,000 +42,000 0.04% 1,495,200
2022-03-24 2022-03-22 4.090 314,000 +109,500 0.03% 1,284,260
2022-03-22 2022-03-18 4.030 204,500 +40,000 0.02% 824,135
2022-03-21 2022-03-17 3.870 164,500 -7,000 0.02% 636,615
2022-03-16 2022-03-14 3.810 171,500 +10,000 0.02% 653,415
2022-03-14 2022-03-10 4.160 161,500 -10,000 0.02% 671,840
2022-03-11 2022-03-09 4.070 171,500 +10,000 0.02% 698,005
2022-02-28 2022-02-24 5.250 161,500 -30,500 0.02% 847,875
2022-02-25 2022-02-23 5.340 192,000 +2,500 0.02% 1,025,280
2022-02-23 2022-02-21 5.420 189,500 -16,000 0.02% 1,027,090
2022-02-22 2022-02-18 5.570 205,500 +18,000 0.02% 1,144,635
2022-02-18 2022-02-16 4.870 187,500 +10,000 0.02% 913,125
2022-02-16 2022-02-14 4.710 177,500 -500 0.02% 836,025
2022-02-15 2022-02-11 5.130 178,000 -29,500 0.02% 913,140
2022-02-14 2022-02-10 5.210 207,500 +10,000 0.02% 1,081,075
2022-02-04 2022-01-27 4.240 197,500 -1,000 0.02% 837,400
2022-01-28 2022-01-26 4.970 198,500 -12,000 0.02% 986,545
2022-01-25 2022-01-21 4.620 210,500 +2,000 0.02% 972,510
2022-01-24 2022-01-20 4.690 208,500 +2,000 0.02% 977,865
2022-01-13 2022-01-11 4.820 206,500 -13,000 0.02% 995,330
2022-01-12 2022-01-10 4.900 219,500 +15,500 0.02% 1,075,550
2022-01-10 2022-01-06 4.600 204,000 -5,000 0.02% 938,400
2022-01-07 2022-01-05 4.750 209,000 +500 0.02% 992,750
2022-01-06 2022-01-04 5.000 208,500 -11,000 0.02% 1,042,500
2022-01-05 2022-01-03 4.800 219,500 +10,000 0.02% 1,053,600
2022-01-04 2021-12-31 5.290 209,500 +1,000 0.02% 1,108,255
2022-01-03 2021-12-29 5.640 208,500 +5,000 0.02% 1,175,940
2021-12-30 2021-12-28 7.210 203,500 -500 0.02% 1,467,235
2021-12-29 2021-12-24 7.250 204,000 -4,500 0.02% 1,479,000
2021-12-28 2021-12-22 6.520 208,500 -1,000 0.02% 1,359,420
2021-12-22 2021-12-20 6.270 209,500 -500 0.02% 1,313,565
2021-12-21 2021-12-17 6.660 210,000 -500 0.02% 1,398,600
2021-12-20 2021-12-16 7.030 210,500 -9,500 0.02% 1,479,815
2021-12-17 2021-12-15 6.620 220,000 +9,500 0.02% 1,456,400
2021-12-16 2021-12-14 6.910 210,500 -11,000 0.02% 1,454,555
2021-12-15 2021-12-13 7.320 221,500 -2,000 0.02% 1,621,380
2021-12-14 2021-12-10 7.500 223,500 -49,000 0.02% 1,676,250
2021-12-13 2021-12-09 8.240 272,500 +66,000 0.03% 2,245,400
2021-12-10 2021-12-08 7.210 206,500 +10,500 0.02% 1,488,865
2021-12-09 2021-12-07 7.350 196,000 +5,000 0.02% 1,440,600
2021-12-08 2021-12-06 7.290 191,000 -50,000 0.02% 1,392,390
2021-12-07 2021-12-03 8.060 241,000 +15,000 0.02% 1,942,460
2021-12-06 2021-12-02 7.680 226,000 -10,000 0.02% 1,735,680
2021-12-03 2021-12-01 7.870 236,000 -15,000 0.02% 1,857,320
2021-12-02 2021-11-30 8.120 251,000 +20,000 0.03% 2,038,120
2021-12-01 2021-11-29 8.630 231,000 +21,500 0.02% 1,993,530
2021-11-30 2021-11-26 8.410 209,500 -170,000 0.02% 1,761,895
2021-11-29 2021-11-25 8.510 379,500 +35,000 0.04% 3,229,545
2021-11-26 2021-11-24 8.220 344,500 -69,000 0.03% 2,831,790
2021-11-25 2021-11-23 8.850 413,500 -20,000 0.04% 3,659,475
2021-11-24 2021-11-22 8.490 433,500 -116,500 0.04% 3,680,415
2021-11-23 2021-11-19 6.900 550,000 +42,000 0.05% 3,795,000
2021-11-22 2021-11-18 7.180 508,000 +122,000 0.05% 3,647,440
2021-11-19 2021-11-17 6.970 386,000 -49,500 0.04% 2,690,420
2021-11-18 2021-11-16 5.950 435,500 -23,000 0.04% 2,591,225
2021-11-17 2021-11-15 5.220 458,500 -100,000 0.05% 2,393,370
2021-11-16 2021-11-12 5.250 558,500 +198,000 0.06% 2,932,125
2021-11-15 2021-11-11 4.980 360,500 +26,000 0.04% 1,795,290
2021-11-12 2021-11-10 4.360 334,500 +2,000 0.03% 1,458,420
2021-11-05 2021-11-03 4.250 332,500 +2,000 0.03% 1,413,125
2021-11-04 2021-11-02 4.100 330,500 -10,000 0.03% 1,355,050
2021-11-01 2021-10-28 4.290 340,500 +1,000 0.03% 1,460,745
2021-10-29 2021-10-27 4.420 339,500 +4,000 0.03% 1,500,590
2021-10-21 2021-10-19 5.190 335,500 -19,000 0.03% 1,741,245
2021-10-20 2021-10-18 4.980 354,500 +4,000 0.04% 1,765,410
2021-10-19 2021-10-15 4.740 350,500 -4,000 0.04% 1,661,370
2021-10-18 2021-10-12 4.420 354,500 -10,000 0.04% 1,566,890
2021-10-11 2021-10-07 4.480 364,500 +10,000 0.04% 1,632,960
2021-10-08 2021-10-06 4.420 354,500 +23,500 0.04% 1,566,890
2021-10-07 2021-10-05 4.180 331,000 -37,500 0.03% 1,383,580
2021-10-06 2021-10-04 4.310 368,500 +23,000 0.04% 1,588,235
2021-10-04 2021-09-29 4.220 345,500 +8,000 0.03% 1,458,010
2021-09-27 2021-09-23 4.480 337,500 +20,000 0.03% 1,512,000
2021-09-20 2021-09-16 4.280 317,500 -25,000 0.03% 1,358,900
2021-09-17 2021-09-15 4.570 342,500 -2,000 0.03% 1,565,225
2021-09-16 2021-09-14 4.610 344,500 +12,500 0.03% 1,588,145
2021-09-15 2021-09-13 4.750 332,000 -230,000 0.03% 1,577,000
2021-09-14 2021-09-10 5.560 562,000 +20,000 0.06% 3,124,720
2021-09-13 2021-09-09 5.520 542,000 +50,000 0.05% 2,991,840
2021-09-10 2021-09-08 5.790 492,000 +72,000 0.05% 2,848,680
2021-09-09 2021-09-07 5.700 420,000 +2,000 0.04% 2,394,000
2021-09-08 2021-09-06 5.870 418,000 -12,000 0.04% 2,453,660
2021-09-07 2021-09-03 5.180 430,000 +500 0.04% 2,227,400
2021-09-06 2021-09-02 5.380 429,500 +94,000 0.04% 2,310,710
2021-09-03 2021-09-01 4.660 335,500 -47,000 0.03% 1,563,430
2021-09-02 2021-08-31 4.310 382,500 -32,500 0.04% 1,648,575
2021-09-01 2021-08-30 4.200 415,000 +30,000 0.04% 1,743,000
2021-08-31 2021-08-27 4.060 385,000 +5,500 0.04% 1,563,100
2021-08-30 2021-08-26 4.160 379,500 -8,000 0.04% 1,578,720
2021-08-27 2021-08-25 4.290 387,500 +56,000 0.04% 1,662,375
2021-08-26 2021-08-24 4.190 331,500 -2,000 0.03% 1,388,985
2021-08-24 2021-08-20 4.040 333,500 -21,000 0.03% 1,347,340
2021-08-23 2021-08-19 4.080 354,500 -10,000 0.04% 1,446,360
2021-08-20 2021-08-18 4.240 364,500 +26,000 0.04% 1,545,480
2021-08-19 2021-08-17 4.180 338,500 +2,000 0.03% 1,414,930
2021-08-17 2021-08-13 4.700 336,500 -36,500 0.03% 1,581,550
2021-08-16 2021-08-12 4.800 373,000 -5,500 0.04% 1,790,400
2021-08-13 2021-08-11 5.120 378,500 +5,000 0.04% 1,937,920
2021-08-12 2021-08-10 5.330 373,500 +8,000 0.04% 1,990,755
2021-08-11 2021-08-09 5.000 365,500 -2,000 0.04% 1,827,500
2021-08-10 2021-08-06 4.890 367,500 -5,000 0.04% 1,797,075
2021-08-09 2021-08-05 4.880 372,500 +2,000 0.04% 1,817,800
2021-08-06 2021-08-04 5.150 370,500 +108,000 0.04% 1,908,075
2021-08-05 2021-08-03 4.800 262,500 +2,000 0.03% 1,260,000
2021-08-04 2021-08-02 5.050 260,500 +21,000 0.03% 1,315,525
2021-08-03 2021-07-30 4.830 239,500 +500 0.02% 1,156,785
2021-08-02 2021-07-29 5.000 239,000 -5,000 0.02% 1,195,000
2021-07-30 2021-07-28 4.170 244,000 -42,000 0.02% 1,017,480
2021-07-29 2021-07-27 3.820 286,000 +31,000 0.03% 1,092,520
2021-07-28 2021-07-26 3.940 255,000 -4,000 0.03% 1,004,700
2021-07-27 2021-07-23 5.920 259,000 +20,000 0.03% 1,533,280
2021-07-26 2021-07-22 8.230 239,000 +1,500 0.02% 1,966,970
2021-07-22 2021-07-20 7.140 237,500 -35,000 0.02% 1,695,750
2021-07-21 2021-07-19 7.540 272,500 +1,000 0.03% 2,054,650
2021-07-19 2021-07-15 8.280 271,500 -3,000 0.03% 2,248,020
2021-07-16 2021-07-14 8.570 274,500 +3,000 0.03% 2,352,465
2021-07-14 2021-07-12 8.310 271,500 -2,000 0.03% 2,256,165
2021-07-13 2021-07-09 8.440 273,500 +2,000 0.03% 2,308,340
2021-07-08 2021-07-06 9.060 271,500 +5,000 0.03% 2,459,790
2021-07-07 2021-07-05 8.910 266,500 -10,000 0.03% 2,374,515
2021-07-06 2021-07-02 9.280 276,500 +10,000 0.03% 2,565,920
2021-07-05 2021-06-30 9.730 266,500 +4,000 0.03% 2,593,045
2021-07-02 2021-06-29 9.910 262,500 +10,000 0.03% 2,601,375
2021-06-25 2021-06-23 9.970 252,500 -10,000 0.03% 2,517,425
2021-06-24 2021-06-22 10.140 262,500 +16,000 0.03% 2,661,750
2021-06-22 2021-06-18 9.910 246,500 -2,000 0.02% 2,442,815
2021-06-21 2021-06-17 9.390 248,500 -7,000 0.02% 2,333,415
2021-06-18 2021-06-16 9.810 255,500 +9,500 0.03% 2,506,455
2021-06-17 2021-06-15 10.200 246,000 -5,000 0.02% 2,509,200
2021-06-16 2021-06-11 10.520 251,000 -5,000 0.03% 2,640,520
2021-06-15 2021-06-10 10.500 256,000 +13,500 0.03% 2,688,000
2021-06-07 2021-06-03 10.980 242,500 +7,000 0.02% 2,662,650
2021-06-04 2021-06-02 12.040 235,500 +3,500 0.02% 2,835,420
2021-06-03 2021-06-01 11.840 232,000 +500 0.02% 2,746,880
2021-06-02 2021-05-31 12.060 231,500 +1,000 0.02% 2,791,890
2021-06-01 2021-05-28 12.600 230,500 +4,000 0.02% 2,904,300
2021-05-31 2021-05-27 13.640 226,500 -5,000 0.02% 3,089,460
2021-05-28 2021-05-26 12.560 231,500 +6,000 0.02% 2,907,640
2021-05-27 2021-05-25 12.280 225,500 -30,000 0.02% 2,769,140
2021-05-26 2021-05-24 12.060 255,500 +1,000 0.03% 3,081,330
2021-05-18 2021-05-14 12.280 254,500 -8,000 0.03% 3,125,260
2021-05-14 2021-05-12 13.820 262,500 -10,000 0.03% 3,627,750
2021-05-13 2021-05-11 13.420 272,500 +7,000 0.03% 3,656,950
2021-05-12 2021-05-10 12.200 265,500 +2,000 0.03% 3,239,100
2021-05-11 2021-05-07 12.560 263,500 +11,000 0.03% 3,309,560
2021-05-10 2021-05-06 13.040 252,500 +4,000 0.03% 3,292,600
2021-05-06 2021-05-04 14.020 248,500 -1,000 0.02% 3,483,970
2021-05-05 2021-05-03 14.500 249,500 +2,000 0.02% 3,617,750
2021-05-04 2021-04-30 14.940 247,500 -8,000 0.02% 3,697,650
2021-05-03 2021-04-29 15.240 255,500 -15,500 0.03% 3,893,820
2021-04-30 2021-04-28 15.320 271,000 +10,000 0.03% 4,151,720
2021-04-29 2021-04-27 16.000 261,000 -4,000 0.03% 4,176,000
2021-04-27 2021-04-23 15.620 265,000 -5,000 0.03% 4,139,300
2021-04-26 2021-04-22 15.240 270,000 +8,500 0.03% 4,114,800
2021-04-23 2021-04-21 16.260 261,500 -3,500 0.03% 4,251,990
2021-04-20 2021-04-16 16.000 265,000 +6,000 0.03% 4,240,000
2021-04-19 2021-04-15 16.260 259,000 +5,000 0.03% 4,211,340
2021-04-16 2021-04-14 17.100 254,000 -9,000 0.03% 4,343,400
2021-04-12 2021-04-08 17.880 263,000 -1,000 0.03% 4,702,440
2021-04-09 2021-04-07 17.800 264,000 +2,000 0.03% 4,699,200
2021-04-08 2021-04-01 18.120 262,000 +1,000 0.03% 4,747,440
2021-04-07 2021-03-31 17.700 261,000 -3,000 0.03% 4,619,700
2021-04-01 2021-03-30 17.600 264,000 +2,000 0.03% 4,646,400
2021-03-31 2021-03-29 17.720 262,000 -7,000 0.03% 4,642,640
2021-03-29 2021-03-25 18.400 269,000 +7,000 0.03% 4,949,600
2021-03-26 2021-03-24 17.640 262,000 -6,000 0.03% 4,621,680
2021-03-25 2021-03-23 18.260 268,000 -1,000 0.03% 4,893,680
2021-03-23 2021-03-19 19.360 269,000 +1,000 0.03% 5,207,840
2021-03-22 2021-03-18 19.640 268,000 +1,000 0.03% 5,263,520
2021-03-19 2021-03-17 19.680 267,000 -1,000 0.03% 5,254,560
2021-03-16 2021-03-12 18.740 268,000 +2,000 0.03% 5,022,320
2021-03-15 2021-03-11 19.120 266,000 -1,000 0.03% 5,085,920
2021-03-11 2021-03-09 19.720 267,000 -4,000 0.03% 5,265,240
2021-03-10 2021-03-08 18.680 271,000 -7,500 0.03% 5,062,280
2021-03-08 2021-03-04 20.050 278,500 -7,000 0.03% 5,583,925
2021-03-05 2021-03-03 20.650 285,500 +37,000 0.03% 5,895,575
2021-03-04 2021-03-02 20.350 248,500 +13,500 0.02% 5,056,975
2021-03-03 2021-03-01 21.300 235,000 +38,000 0.02% 5,005,500
2021-03-02 2021-02-26 21.700 197,000 -15,500 0.02% 4,274,900
2021-02-26 2021-02-24 23.000 212,500 -11,000 0.02% 4,887,500
2021-02-25 2021-02-23 24.500 223,500 -12,000 0.02% 5,475,750
2021-02-24 2021-02-22 25.100 235,500 +5,000 0.02% 5,911,050
2021-02-23 2021-02-19 25.700 230,500 -6,000 0.02% 5,923,850
2021-02-22 2021-02-18 25.850 236,500 -1,507,000 0.02% 6,113,525
2021-02-19 2021-02-17 26.950 1,743,500 -36,000 0.17% 46,987,325
2021-02-17 2021-02-11 25.800 1,779,500 -6,000 0.18% 45,911,100
2021-02-10 2021-02-08 25.350 1,785,500 -9,000 0.18% 45,262,425
2021-02-09 2021-02-05 24.950 1,794,500 +14,000 0.18% 44,772,775
2021-02-08 2021-02-04 25.300 1,780,500 +5,000 0.18% 45,046,650
2021-02-05 2021-02-03 26.550 1,775,500 +48,000 0.18% 47,139,525
2021-02-04 2021-02-02 26.500 1,727,500 +4,000 0.17% 45,778,750
2021-02-03 2021-02-01 26.300 1,723,500 +13,000 0.17% 45,328,050
2021-02-02 2021-01-29 27.400 1,710,500 -6,500 0.17% 46,867,700
2021-02-01 2021-01-28 28.300 1,717,000 -1,402,500 0.17% 48,591,100
2021-01-29 2021-01-27 28.000 3,119,500 -1,970,500 0.31% 87,346,000
2021-01-27 2021-01-25 26.000 5,090,000 -908,000 0.51% 132,340,000
2021-01-26 2021-01-22 27.500 5,998,000 -102,000 0.60% 164,945,000
2021-01-25 2021-01-21 25.700 6,100,000 -3,308,500 0.61% 156,770,000
2021-01-22 2021-01-20 24.900 9,408,500 -15,000 0.94% 234,271,650
2021-01-21 2021-01-19 23.850 9,423,500 -79,500 0.94% 224,750,475
2021-01-20 2021-01-18 22.250 9,503,000 +5,000 0.95% 211,441,750
2021-01-19 2021-01-15 23.300 9,498,000 +40,000 0.95% 221,303,400
2021-01-18 2021-01-14 25.400 9,458,000 -2,351,500 0.95% 240,233,200
2021-01-15 2021-01-13 24.700 11,809,500 -190,000 1.18% 291,694,650
2021-01-14 2021-01-12 25.050 11,999,500 -1,888,000 1.20% 300,587,475
2021-01-13 2021-01-11 25.900 13,887,500 -519,000 1.39% 359,686,250
2021-01-12 2021-01-08 26.100 14,406,500 -784,000 1.44% 376,009,650
2021-01-11 2021-01-07 26.450 15,190,500 -553,000 1.52% 401,788,725
2021-01-08 2021-01-06 28.050 15,743,500 -31,500 1.57% 441,605,175
2021-01-06 2021-01-04 26.850 15,775,000 +30,000 1.58% 423,558,750
2021-01-05 2020-12-31 27.900 15,745,000 -58,500 1.58% 439,285,500
2021-01-04 2020-12-29 25.600 15,803,500 +37,500 1.58% 404,569,600
2020-12-30 2020-12-28 26.600 15,766,000 -2,500 1.58% 419,375,600
2020-12-29 2020-12-24 26.100 15,768,500 -3,712,500 1.58% 411,557,850
2020-12-28 2020-12-22 26.450 19,481,000 -1,271,000 1.95% 515,272,450
2020-12-23 2020-12-21 27.600 20,752,000 -500 2.21% 572,755,200
2020-12-22 2020-12-18 27.200 20,752,500 -249,500 2.21% 564,468,000
2020-12-21 2020-12-17 28.100 21,002,000 -916,500 2.23% 590,156,200
2020-12-18 2020-12-16 28.400 21,918,500 -2,000 2.33% 622,485,400
2020-12-17 2020-12-15 28.100 21,920,500 -15,500 2.33% 615,966,050
2020-12-16 2020-12-14 28.200 21,936,000 -2,091,000 2.33% 618,595,200
2020-12-15 2020-12-11 27.350 24,027,000 -53,000 2.56% 657,138,450
2020-12-14 2020-12-10 26.850 24,080,000 +50,000 2.56% 646,548,000
2020-12-11 2020-12-09 27.600 24,030,000 +6,500 2.56% 663,228,000
2020-12-10 2020-12-08 29.050 24,023,500 -960,500 2.56% 697,882,675
2020-12-09 2020-12-07 30.350 24,984,000 +1,000 2.66% 758,264,400
2020-12-08 2020-12-04 31.000 24,983,000 +15,000 2.66% 774,473,000
2020-12-07 2020-12-03 32.550 24,968,000 -1,000 2.66% 812,708,400
2020-12-04 2020-12-02 32.100 24,969,000 -20,000 2.66% 801,504,900
2020-12-03 2020-12-01 32.300 24,989,000 -4,500 2.66% 807,144,700
2020-12-02 2020-11-30 31.600 24,993,500 -500 2.66% 789,794,600
2020-11-30 2020-11-26 32.400 24,994,000 -6,500 2.66% 809,805,600
2020-11-27 2020-11-25 31.650 25,000,500 +2,500 2.66% 791,265,825
2020-11-26 2020-11-24 32.400 24,998,000 -167,000 2.66% 809,935,200
2020-11-25 2020-11-23 32.500 25,165,000 -8,000 2.68% 817,862,500
2020-11-24 2020-11-20 32.550 25,173,000 -2,000 2.68% 819,381,150
2020-11-23 2020-11-19 32.100 25,175,000 -4,500 2.68% 808,117,500
2020-11-20 2020-11-18 31.150 25,179,500 +1,000 2.68% 784,341,425
2020-11-19 2020-11-17 31.100 25,178,500 +2,500 2.68% 783,051,350
2020-11-18 2020-11-16 30.100 25,176,000 -46,000 2.68% 757,797,600
2020-11-17 2020-11-13 27.100 25,222,000 -7,500 2.68% 683,516,200
2020-11-16 2020-11-12 26.600 25,229,500 -147,500 2.68% 671,104,700
2020-11-11 2020-11-09 27.450 25,377,000 +32,000 2.70% 696,598,650
2020-11-10 2020-11-06 26.950 25,345,000 -41,500 2.70% 683,047,750
2020-11-09 2020-11-05 26.200 25,386,500 +27,000 2.70% 665,126,300
2020-11-06 2020-11-04 25.650 25,359,500 -5,000 2.70% 650,471,175
2020-11-05 2020-11-03 25.700 25,364,500 -50,500 2.70% 651,867,650
2020-11-04 2020-11-02 25.000 25,415,000 -1,000 2.70% 635,375,000
2020-11-03 2020-10-30 25.050 25,416,000 -29,000 2.70% 636,670,800
2020-11-02 2020-10-29 25.650 25,445,000 +1,500 2.71% 652,664,250
2020-10-30 2020-10-28 26.300 25,443,500 -4,000 2.71% 669,164,050
2020-10-28 2020-10-23 27.000 25,447,500 +10,500 2.71% 687,082,500
2020-10-27 2020-10-22 29.500 25,437,000 -500 2.71% 750,391,500
2020-10-23 2020-10-21 30.850 25,437,500 -3,500 2.71% 784,746,875
2020-10-22 2020-10-20 31.550 25,441,000 -6,000 2.71% 802,663,550
2020-10-21 2020-10-19 30.750 25,447,000 +500 2.71% 782,495,250
2020-10-20 2020-10-16 30.850 25,446,500 -60,000 2.71% 785,024,525
2020-10-19 2020-10-15 32.150 25,506,500 +16,000 2.71% 820,033,975
2020-10-16 2020-10-14 33.850 25,490,500 -1,000 2.71% 862,853,425
2020-10-15 2020-10-12 34.550 25,491,500 +16,000 2.71% 880,731,325
2020-10-14 2020-10-09 33.400 25,475,500 -3,000 2.71% 850,881,700
2020-10-12 2020-10-08 33.100 25,478,500 +1,000 2.71% 843,338,350
2020-10-09 2020-10-07 33.050 25,477,500 +4,000 2.71% 842,031,375
2020-10-08 2020-10-06 33.000 25,473,500 +11,000 2.71% 840,625,500
2020-10-07 2020-10-05 31.950 25,462,500 -138,000 2.71% 813,526,875
2020-10-05 2020-09-29 33.050 25,600,500 +3,000 2.72% 846,096,525
2020-09-30 2020-09-28 33.050 25,597,500 +13,000 2.72% 845,997,375
2020-09-29 2020-09-25 33.200 25,584,500 -121,000 2.72% 849,405,400
2020-09-28 2020-09-24 33.900 25,705,500 +500 2.73% 871,416,450
2020-09-25 2020-09-23 36.300 25,705,000 +195,000 2.73% 933,091,500
2020-09-24 2020-09-22 36.050 25,510,000 +7,500 2.71% 919,635,500
2020-09-23 2020-09-21 36.000 25,502,500 -17,500 2.71% 918,090,000
2020-09-22 2020-09-18 36.650 25,520,000 -1,000 2.71% 935,308,000
2020-09-21 2020-09-17 35.450 25,521,000 -5,500 2.72% 904,719,450
2020-09-18 2020-09-16 36.000 25,526,500 -45,000 2.72% 918,954,000
2020-09-17 2020-09-15 36.300 25,571,500 +3,000 2.72% 928,245,450
2020-09-16 2020-09-14 35.600 25,568,500 -5,000 2.72% 910,238,600
2020-09-15 2020-09-11 33.500 25,573,500 +5,000 2.72% 856,712,250
2020-09-14 2020-09-10 33.000 25,568,500 -10,000 2.72% 843,760,500
2020-09-11 2020-09-09 33.550 25,578,500 +198,000 2.72% 858,158,675
2020-09-09 2020-09-07 33.650 25,380,500 +4,000 2.70% 854,053,825
2020-09-08 2020-09-04 33.800 25,376,500 +10,500 2.70% 857,725,700
2020-09-07 2020-09-03 35.450 25,366,000 -78,000 2.70% 899,224,700
2020-09-04 2020-09-02 36.750 25,444,000 -28,000 2.71% 935,067,000
2020-09-03 2020-09-01 36.250 25,472,000 +20,000 2.71% 923,360,000
2020-09-02 2020-08-31 37.100 25,452,000 +2,500 2.71% 944,269,200
2020-08-31 2020-08-27 36.550 25,449,500 +2,000 2.71% 930,179,225
2020-08-28 2020-08-26 36.200 25,447,500 -1,000 2.71% 921,199,500
2020-08-27 2020-08-25 35.050 25,448,500 -16,500 2.71% 891,969,925
2020-08-26 2020-08-24 33.350 25,465,000 -6,000 2.71% 849,257,750
2020-08-25 2020-08-21 34.000 25,471,000 -11,000 2.71% 866,014,000
2020-08-24 2020-08-20 33.300 25,482,000 +4,500 2.71% 848,550,600
2020-08-20 2020-08-18 35.600 25,477,500 -21,500 2.71% 906,999,000
2020-08-19 2020-08-17 33.750 25,499,000 +9,500 2.71% 860,591,250
2020-08-17 2020-08-13 33.100 25,489,500 +15,000 2.71% 843,702,450
2020-08-14 2020-08-12 33.300 25,474,500 +15,000 2.71% 848,300,850
2020-08-13 2020-08-11 34.700 25,459,500 -10,000 2.71% 883,444,650
2020-08-12 2020-08-10 37.450 25,469,500 +14,500 2.71% 953,832,775
2020-08-11 2020-08-07 39.850 25,455,000 -105,500 2.71% 1,014,381,750
2020-08-10 2020-08-06 39.900 25,560,500 -67,000 2.72% 1,019,863,950
2020-08-07 2020-08-05 39.000 25,627,500 -17,000 2.73% 999,472,500
2020-08-06 2020-08-04 36.600 25,644,500 -8,500 2.73% 938,588,700
2020-08-04 2020-07-31 35.900 25,653,000 -26,500 2.73% 920,942,700
2020-08-03 2020-07-30 34.450 25,679,500 +132,500 2.73% 884,658,775
2020-07-31 2020-07-29 34.350 25,547,000 +30,000 2.72% 877,539,450
2020-07-30 2020-07-28 37.200 25,517,000 +500 2.72% 949,232,400
2020-07-29 2020-07-27 36.000 25,516,500 -1,000 2.71% 918,594,000
2020-07-28 2020-07-24 37.100 25,517,500 -214,500 2.72% 946,699,250
2020-07-27 2020-07-23 40.000 25,732,000 -35,500 2.74% 1,029,280,000
2020-07-24 2020-07-22 39.500 25,767,500 -1,680,000 2.74% 1,017,816,250
2020-07-23 2020-07-21 41.700 27,447,500 -841,000 2.92% 1,144,560,750
2020-07-22 2020-07-20 38.950 28,288,500 +9,000 3.01% 1,101,837,075
2020-07-21 2020-07-17 39.150 28,279,500 -43,500 3.01% 1,107,142,425
2020-07-20 2020-07-16 37.850 28,323,000 -134,500 3.01% 1,072,025,550
2020-07-17 2020-07-15 41.800 28,457,500 -7,000 3.03% 1,189,523,500
2020-07-16 2020-07-14 38.900 28,464,500 -193,000 3.03% 1,107,269,050
2020-07-15 2020-07-13 38.100 28,657,500 +32,500 3.05% 1,091,850,750
2020-07-14 2020-07-10 34.950 28,625,000 -127,500 3.05% 1,000,443,750
2020-07-13 2020-07-09 35.500 28,752,500 +262,000 3.06% 1,020,713,750
2020-07-10 2020-07-08 32.000 28,490,500 +23,000 3.03% 911,696,000
2020-07-09 2020-07-07 29.750 28,467,500 +4,000 3.03% 846,908,125
2020-07-08 2020-07-06 30.950 28,463,500 +14,500 3.03% 880,945,325
2020-07-07 2020-07-03 31.550 28,449,000 +7,000 3.03% 897,565,950
2020-07-06 2020-07-02 31.200 28,442,000 +10,000 3.03% 887,390,400
2020-07-03 2020-06-30 31.100 28,432,000 +4,000 3.03% 884,235,200
2020-07-02 2020-06-29 31.200 28,428,000 +44,500 3.02% 886,953,600
2020-06-30 2020-06-26 32.950 28,383,500 +2,500 3.02% 935,236,325
2020-06-29 2020-06-24 34.200 28,381,000 -4,000 3.02% 970,630,200
2020-06-26 2020-06-23 34.300 28,385,000 -33,500 3.02% 973,605,500
2020-06-24 2020-06-22 32.200 28,418,500 +14,500 3.02% 915,075,700
2020-06-19 2020-06-17 33.900 28,404,000 -12,500 3.02% 962,895,600
2020-06-18 2020-06-16 30.750 28,416,500 +5,000 3.02% 873,807,375
2020-06-17 2020-06-15 30.600 28,411,500 +4,000 3.02% 869,391,900
2020-06-16 2020-06-12 30.650 28,407,500 +9,000 3.02% 870,689,875
2020-06-15 2020-06-11 31.750 28,398,500 -4,500 3.02% 901,652,375
2020-06-12 2020-06-10 31.950 28,403,000 -33,000 3.02% 907,475,850
2020-06-11 2020-06-09 31.750 28,436,000 +302,500 3.03% 902,843,000
2020-06-10 2020-06-08 32.000 28,133,500 +9,000 2.99% 900,272,000
2020-06-09 2020-06-05 33.500 28,124,500 +4,500 2.99% 942,170,750
2020-06-08 2020-06-04 35.650 28,120,000 +135,500 2.99% 1,002,478,000
2020-06-05 2020-06-03 34.900 27,984,500 -37,000 2.98% 976,659,050
2020-06-04 2020-06-02 34.300 28,021,500 +148,500 2.98% 961,137,450
2020-06-03 2020-06-01 32.600 27,873,000 +34,000 2.97% 908,659,800
2020-06-02 2020-05-29 31.350 27,839,000 -44,000 2.96% 872,752,650
2020-06-01 2020-05-28 29.850 27,883,000 -25,000 2.97% 832,307,550
2020-05-29 2020-05-27 29.200 27,908,000 -8,500 2.97% 814,913,600
2020-05-28 2020-05-26 29.850 27,916,500 +198,000 2.97% 833,307,525
2020-05-27 2020-05-25 31.550 27,718,500 +3,500 2.95% 874,518,675
2020-05-26 2020-05-22 31.050 27,715,000 -99,500 2.95% 860,550,750
2020-05-25 2020-05-21 32.900 27,814,500 -2,000 2.96% 915,097,050
2020-05-22 2020-05-20 34.100 27,816,500 -14,500 2.96% 948,542,650
2020-05-21 2020-05-19 34.600 27,831,000 +7,000 2.96% 962,952,600
2020-05-20 2020-05-18 32.300 27,824,000 -7,000 2.96% 898,715,200
2020-05-19 2020-05-15 33.200 27,831,000 +1,000 2.96% 923,989,200
2020-05-18 2020-05-14 33.050 27,830,000 -7,000 2.96% 919,781,500
2020-05-15 2020-05-13 33.600 27,837,000 +99,500 2.96% 935,323,200
2020-05-14 2020-05-12 33.650 27,737,500 +7,000 2.95% 933,366,875
2020-05-13 2020-05-11 33.950 27,730,500 -1,500 2.95% 941,450,475
2020-05-12 2020-05-08 32.950 27,732,000 +2,000 2.95% 913,769,400
2020-05-11 2020-05-07 33.350 27,730,000 +5,500 2.95% 924,795,500
2020-05-08 2020-05-06 32.800 27,724,500 -174,500 2.95% 909,363,600
2020-05-07 2020-05-05 35.250 27,899,000 -65,000 2.97% 983,439,750
2020-05-06 2020-05-04 35.300 27,964,000 -81,500 2.98% 987,129,200
2020-05-05 2020-04-29 37.700 28,045,500 -13,500 2.99% 1,057,315,350
2020-05-04 2020-04-28 37.450 28,059,000 -2,000 2.99% 1,050,809,550
2020-04-29 2020-04-27 34.950 28,061,000 -1,000 2.99% 980,731,950
2020-04-28 2020-04-24 35.400 28,062,000 +25,500 2.99% 993,394,800
2020-04-27 2020-04-23 37.800 28,036,500 -30,000 2.99% 1,059,779,700
2020-04-24 2020-04-22 37.700 28,066,500 +49,000 2.99% 1,058,107,050
2020-04-23 2020-04-21 35.250 28,017,500 -3,500 2.98% 987,616,875
2020-04-22 2020-04-20 36.850 28,021,000 -2,000 2.99% 1,032,573,850
2020-04-20 2020-04-16 37.000 28,023,000 +14,500 2.99% 1,036,851,000
2020-04-17 2020-04-15 34.600 28,008,500 +2,000 2.98% 969,094,100
2020-04-16 2020-04-14 35.250 28,006,500 +18,500 2.98% 987,229,125
2020-04-15 2020-04-09 31.850 27,988,000 -1,000 2.98% 891,417,800
2020-04-14 2020-04-08 31.200 27,989,000 -1,500 2.98% 873,256,800
2020-04-09 2020-04-07 31.800 27,990,500 +1,500 2.98% 890,097,900
2020-04-08 2020-04-06 31.800 27,989,000 -1,500 2.98% 890,050,200
2020-04-07 2020-04-03 28.300 27,990,500 +1,000 2.98% 792,131,150
2020-04-06 2020-04-02 27.650 27,989,500 +23,000 2.98% 773,909,675
2020-04-03 2020-04-01 27.200 27,966,500 -7,000 2.98% 760,688,800
2020-04-02 2020-03-31 29.150 27,973,500 +6,000 2.98% 815,427,525
2020-04-01 2020-03-30 28.800 27,967,500 +5,000 2.98% 805,464,000
2020-03-31 2020-03-27 29.950 27,962,500 +500 2.98% 837,476,875
2020-03-30 2020-03-26 29.300 27,962,000 -31,000 2.98% 819,286,600
2020-03-27 2020-03-25 30.150 27,993,000 -177,000 2.98% 843,988,950
2020-03-26 2020-03-24 28.400 28,170,000 -71,500 3.00% 800,028,000
2020-03-25 2020-03-23 29.200 28,241,500 -20,000 3.01% 824,651,800
2020-03-24 2020-03-20 30.000 28,261,500 -4,500 3.01% 847,845,000
2020-03-23 2020-03-19 29.050 28,266,000 +3,500 3.01% 821,127,300
2020-03-20 2020-03-18 27.850 28,262,500 -2,500 3.01% 787,110,625
2020-03-19 2020-03-17 29.150 28,265,000 -5,000 3.01% 823,924,750
2020-03-18 2020-03-16 27.600 28,270,000 +1,500 3.01% 780,252,000
2020-03-17 2020-03-13 29.250 28,268,500 -1,000 3.01% 826,853,625
2020-03-16 2020-03-12 29.800 28,269,500 -19,000 3.01% 842,431,100
2020-03-13 2020-03-11 30.650 28,288,500 +2,000 3.01% 867,042,525
2020-03-12 2020-03-10 30.750 28,286,500 -26,500 3.01% 869,809,875
2020-03-11 2020-03-09 29.650 28,313,000 -4,000 3.02% 839,480,450
2020-03-10 2020-03-06 33.300 28,317,000 -23,000 3.02% 942,956,100
2020-03-09 2020-03-05 32.150 28,340,000 -118,000 3.02% 911,131,000
2020-03-06 2020-03-04 29.850 28,458,000 -62,000 3.03% 849,471,300
2020-03-05 2020-03-03 29.800 28,520,000 -329,000 3.04% 849,896,000
2020-03-04 2020-03-02 32.050 28,849,000 -16,500 3.07% 924,610,450
2020-03-03 2020-02-28 33.300 28,865,500 -59,000 3.08% 961,221,150
2020-03-02 2020-02-27 34.950 28,924,500 -61,500 3.08% 1,010,911,275
2020-02-28 2020-02-26 33.200 28,986,000 -97,000 3.09% 962,335,200
2020-02-27 2020-02-25 35.100 29,083,000 +11,000 3.10% 1,020,813,300
2020-02-26 2020-02-24 32.850 29,072,000 -30,000 3.10% 955,015,200
2020-02-25 2020-02-21 31.050 29,102,000 +2,000 3.10% 903,617,100
2020-02-24 2020-02-20 32.550 29,100,000 -4,500 3.10% 947,205,000
2020-02-21 2020-02-19 31.550 29,104,500 -7,500 3.10% 918,246,975
2020-02-20 2020-02-18 31.550 29,112,000 -24,500 3.10% 918,483,600
2020-02-19 2020-02-17 32.250 29,136,500 +1,500 3.10% 939,652,125
2020-02-18 2020-02-14 31.250 29,135,000 +16,500 3.10% 910,468,750
2020-02-17 2020-02-13 33.050 29,118,500 -20,500 3.10% 962,366,425
2020-02-14 2020-02-12 32.050 29,139,000 +19,000 3.10% 933,904,950
2020-02-13 2020-02-11 32.900 29,120,000 +94,000 3.10% 958,048,000
2020-02-12 2020-02-10 35.500 29,026,000 +13,500 3.09% 1,030,423,000
2020-02-11 2020-02-07 37.350 29,012,500 -6,500 3.09% 1,083,616,875
2020-02-10 2020-02-06 32.250 29,019,000 +12,000 3.09% 935,862,750
2020-02-07 2020-02-05 30.750 29,007,000 -9,500 3.09% 891,965,250
2020-02-06 2020-02-04 30.900 29,016,500 +21,500 3.09% 896,609,850
2020-02-05 2020-02-03 27.200 28,995,000 +7,500 3.09% 788,664,000
2020-02-04 2020-01-31 27.200 28,987,500 -9,000 3.09% 788,460,000
2020-02-03 2020-01-30 26.100 28,996,500 -4,000 3.09% 756,808,650
2020-01-31 2020-01-29 27.150 29,000,500 +3,500 3.09% 787,363,575
2020-01-30 2020-01-24 25.350 28,997,000 +4,000 3.09% 735,073,950
2020-01-29 2020-01-22 25.050 28,993,000 +7,500 3.09% 726,274,650
2020-01-23 2020-01-21 25.500 28,985,500 -171,500 3.09% 739,130,250
2020-01-22 2020-01-20 24.600 29,157,000 -3,500 3.11% 717,262,200
2020-01-21 2020-01-17 25.300 29,160,500 +7,000 3.11% 737,760,650
2020-01-17 2020-01-15 24.900 29,153,500 +2,500 3.11% 725,922,150
2020-01-16 2020-01-14 23.650 29,151,000 -11,000 3.11% 689,421,150
2020-01-15 2020-01-13 23.550 29,162,000 -2,918,000 3.11% 686,765,100
2020-01-14 2020-01-10 19.900 32,080,000 -2,112,500 3.42% 638,392,000
2020-01-13 2020-01-09 20.300 34,192,500 -2,050,000 3.64% 694,107,750
2020-01-10 2020-01-08 20.000 36,242,500 -500 3.86% 724,850,000
2020-01-09 2020-01-07 19.000 36,243,000 +1,000 3.86% 688,617,000
2020-01-08 2020-01-06 18.900 36,242,000 +10,500 3.86% 684,973,800
2020-01-06 2020-01-02 18.500 36,231,500 +43,000 3.86% 670,282,750
2020-01-03 2019-12-31 18.600 36,188,500 +98,000 3.86% 673,106,100
2020-01-02 2019-12-27 17.680 36,090,500 +35,000 3.85% 638,080,040
2019-12-30 2019-12-24 18.940 36,055,500 -5,500 3.84% 682,891,170
2019-12-27 2019-12-20 18.360 36,061,000 +3,500 3.84% 662,079,960
2019-12-23 2019-12-19 18.660 36,057,500 +500 3.84% 672,832,950
2019-12-20 2019-12-18 18.720 36,057,000 +3,000 3.84% 674,987,040
2019-12-19 2019-12-17 19.380 36,054,000 +10,000 3.84% 698,726,520
2019-12-18 2019-12-16 19.820 36,044,000 -75,000 3.84% 714,392,080
2019-12-17 2019-12-13 20.550 36,119,000 +122,500 3.85% 742,245,450
2019-12-16 2019-12-12 19.900 35,996,500 +165,000 3.84% 716,330,350
2019-12-12 2019-12-10 18.780 35,831,500 -6,000 3.82% 672,915,570
2019-12-11 2019-12-09 19.100 35,837,500 +269,000 3.82% 684,496,250
2019-12-10 2019-12-06 19.940 35,568,500 +24,000 3.79% 709,235,890
2019-12-09 2019-12-05 20.350 35,544,500 -2,000 3.79% 723,330,575
2019-12-06 2019-12-04 19.260 35,546,500 -500 3.79% 684,625,590
2019-12-05 2019-12-03 19.340 35,547,000 +2,500 3.79% 687,478,980
2019-12-04 2019-12-02 18.940 35,544,500 -9,000 3.79% 673,212,830
2019-12-03 2019-11-29 18.280 35,553,500 +3,500 3.79% 649,917,980
2019-12-02 2019-11-28 18.520 35,550,000 +13,000 3.79% 658,386,000
2019-11-29 2019-11-27 20.150 35,537,000 -140,000 3.79% 716,070,550
2019-11-28 2019-11-26 21.700 35,677,000 +1,500 3.80% 774,190,900
2019-11-27 2019-11-25 20.900 35,675,500 +10,500 3.80% 745,617,950
2019-11-26 2019-11-22 22.150 35,665,000 +47,500 3.80% 789,979,750
2019-11-25 2019-11-21 20.750 35,617,500 +3,500 3.80% 739,063,125
2019-11-22 2019-11-20 21.550 35,614,000 +3,500 3.80% 767,481,700
2019-11-21 2019-11-19 23.050 35,610,500 -202,000 3.79% 820,822,025
2019-11-20 2019-11-18 21.900 35,812,500 +28,000 3.82% 784,293,750
2019-11-19 2019-11-15 19.620 35,784,500 -77,000 3.81% 702,091,890
2019-11-18 2019-11-14 19.060 35,861,500 +4,500 3.82% 683,520,190
2019-11-15 2019-11-13 18.540 35,857,000 +35,015,500 3.82% 664,788,780
2019-11-14 2019-11-12 20.100 841,500 +6,000 0.09% 16,914,150
2019-11-13 2019-11-11 18.840 835,500 -3,000 0.09% 15,740,820
2019-11-12 2019-11-08 19.340 838,500 -6,000 0.09% 16,216,590
2019-11-11 2019-11-07 20.000 844,500 -6,000 0.09% 16,890,000
2019-11-08 2019-11-06 19.600 850,500 -18,500 0.09% 16,669,800
2019-11-07 2019-11-05 17.600 869,000 +12,500 0.09% 15,294,400
2019-11-06 2019-11-04 15.960 856,500 -2,500 0.09% 13,669,740
2019-11-05 2019-11-01 17.400 859,000 -54,500 0.09% 14,946,600
2019-11-04 2019-10-31 18.420 913,500 -15,500 0.10% 16,826,670
2019-11-01 2019-10-30 17.960 929,000 -35,000 0.10% 16,684,840
2019-10-31 2019-10-29 16.880 964,000 -40,000 0.10% 16,272,320
2019-10-30 2019-10-28 15.320 1,004,000 +39,500 0.11% 15,381,280
2019-10-29 2019-10-25 15.000 964,500 +39,500 0.10% 14,467,500
2019-10-28 2019-10-24 14.280 925,000 -2,000 0.10% 13,209,000
2019-10-24 2019-10-22 15.000 927,000 -11,000 0.10% 13,905,000
2019-10-23 2019-10-21 15.320 938,000 -4,000 0.10% 14,370,160
2019-10-22 2019-10-18 15.060 942,000 -29,000 0.10% 14,186,520
2019-10-21 2019-10-17 15.400 971,000 -116,000 0.10% 14,953,400
2019-10-18 2019-10-16 14.560 1,087,000 -87,500 0.12% 15,826,720
2019-10-17 2019-10-15 13.080 1,174,500 +4,000 0.13% 15,362,460
2019-10-16 2019-10-14 12.920 1,170,500 +16,000 0.12% 15,122,860
2019-10-15 2019-10-11 12.760 1,154,500 +80,000 0.12% 14,731,420
2019-10-11 2019-10-09 12.420 1,074,500 +10,000 0.11% 13,345,290
2019-10-09 2019-10-04 12.800 1,064,500 -12,000 0.11% 13,625,600
2019-10-08 2019-10-03 12.540 1,076,500 +19,000 0.11% 13,499,310
2019-10-03 2019-09-30 12.560 1,057,500 +10,000 0.11% 13,282,200
2019-10-02 2019-09-27 12.720 1,047,500 -3,000 0.11% 13,324,200
2019-09-30 2019-09-26 13.000 1,050,500 -100,000 0.11% 13,656,500
2019-09-27 2019-09-25 13.120 1,150,500 -1,000 0.12% 15,094,560
2019-09-25 2019-09-23 13.240 1,151,500 +2,500 0.12% 15,245,860
2019-09-24 2019-09-20 13.460 1,149,000 +100,000 0.12% 15,465,540
2019-09-23 2019-09-19 12.960 1,049,000 -108,500 0.11% 13,595,040
2019-09-19 2019-09-17 12.320 1,157,500 -500 0.12% 14,260,400
2019-09-18 2019-09-16 12.520 1,158,000 +9,000 0.12% 14,498,160
2019-09-11 2019-09-09 12.800 1,149,000 -2,000 0.12% 14,707,200
2019-09-10 2019-09-06 12.480 1,151,000 +12,000 0.12% 14,364,480
2019-09-06 2019-09-04 12.400 1,139,000 +500 0.12% 14,123,600
2019-09-05 2019-09-03 12.360 1,138,500 -3,500 0.12% 14,071,860
2019-09-02 2019-08-29 12.580 1,142,000 +4,500 0.12% 14,366,360
2019-08-30 2019-08-28 12.880 1,137,500 -2,000 0.12% 14,651,000
2019-08-29 2019-08-27 12.600 1,139,500 +26,500 0.12% 14,357,700
2019-08-28 2019-08-26 12.580 1,113,000 -19,500 0.12% 14,001,540
2019-08-27 2019-08-23 12.380 1,132,500 +15,000 0.12% 14,020,350
2019-08-26 2019-08-22 12.200 1,117,500 -35,500 0.12% 13,633,500
2019-08-23 2019-08-21 12.940 1,153,000 +42,500 0.12% 14,919,820
2019-08-21 2019-08-19 11.000 1,110,500 +3,000 0.12% 12,215,500
2019-08-19 2019-08-15 10.140 1,107,500 +5,000 0.12% 11,230,050
2019-08-15 2019-08-13 10.560 1,102,500 -5,000 0.12% 11,642,400
2019-08-08 2019-08-06 10.740 1,107,500 -10,000 0.12% 11,894,550
2019-08-06 2019-08-02 10.960 1,117,500 -97,000 0.12% 12,247,800
2019-08-05 2019-08-01 10.940 1,214,500 -4,000 0.13% 13,286,630
2019-08-01 2019-07-30 10.940 1,218,500 -2,000 0.13% 13,330,390
2019-07-30 2019-07-26 11.020 1,220,500 -3,000 0.13% 13,449,910
2019-07-29 2019-07-25 11.000 1,223,500 +15,000 0.13% 13,458,500
2019-07-26 2019-07-24 10.900 1,208,500 -1,500 0.13% 13,172,650
2019-07-25 2019-07-23 10.680 1,210,000 +1,500 0.13% 12,922,800
2019-07-22 2019-07-18 10.280 1,208,500 +13,000 0.13% 12,423,380
2019-07-19 2019-07-17 10.440 1,195,500 +1,500 0.13% 12,481,020
2019-07-18 2019-07-16 10.720 1,194,000 +93,000 0.13% 12,799,680
2019-07-17 2019-07-15 9.720 1,101,000 +1,000 0.12% 10,701,720
2019-07-11 2019-07-09 8.330 1,100,000 +10,000 0.12% 9,163,000
2019-07-02 2019-06-27 9.430 1,090,000 -2,000 0.12% 10,278,700
2019-06-27 2019-06-25 9.580 1,092,000 +10,000 0.12% 10,461,360
2019-06-18 2019-06-14 9.600 1,082,000 -17,500 0.12% 10,387,200
2019-06-17 2019-06-13 9.650 1,099,500 +17,500 0.12% 10,610,175
2019-06-14 2019-06-12 9.770 1,082,000 +10,000 0.12% 10,571,140
2019-06-11 2019-06-06 10.240 1,072,000 -4,500 0.11% 10,977,280
2019-06-10 2019-06-05 9.930 1,076,500 -5,000 0.11% 10,689,645
2019-06-05 2019-06-03 9.880 1,081,500 -3,000 0.12% 10,685,220
2019-05-16 2019-05-14 10.160 1,084,500 -20,000 0.12% 11,018,520
2019-05-15 2019-05-10 10.040 1,104,500 +149,000 0.12% 11,089,180
2019-05-14 2019-05-09 10.040 955,500 +160,000 0.10% 9,593,220
2019-05-10 2019-05-08 10.420 795,500 +81,000 0.08% 8,289,110
2019-05-09 2019-05-07 10.840 714,500 +167,000 0.08% 7,745,180
2019-05-08 2019-05-06 10.800 547,500 -15,000 0.06% 5,913,000
2019-05-07 2019-05-03 11.120 562,500 -25,000 0.06% 6,255,000
2019-05-06 2019-05-02 11.100 587,500 -5,000 0.06% 6,521,250
2019-05-03 2019-04-30 11.020 592,500 -18,500 0.06% 6,529,350
2019-05-02 2019-04-29 11.020 611,000 +288,500 0.07% 6,733,220
2019-04-30 2019-04-26 11.160 322,500 +201,000 0.03% 3,599,100
2019-04-29 2019-04-25 11.100 121,500 +3,500 0.01% 1,348,650
2019-04-26 2019-04-24 11.500 118,000 +5,000 0.01% 1,357,000
2019-04-25 2019-04-23 11.600 113,000 -1,000 0.01% 1,310,800
2019-04-24 2019-04-18 11.220 114,000 -3,500 0.01% 1,279,080
2019-04-17 2019-04-15 10.820 117,500 -14,000 0.01% 1,271,350
2019-04-16 2019-04-12 10.680 131,500 +13,000 0.01% 1,404,420
2019-04-15 2019-04-11 10.600 118,500 +8,000 0.01% 1,256,100
2019-04-12 2019-04-10 10.440 110,500 +22,000 0.01% 1,153,620
2019-04-11 2019-04-09 10.840 88,500 -13,000 0.01% 959,340
2019-04-10 2019-04-08 11.020 101,500 +31,000 0.01% 1,118,530
2019-04-09 2019-04-04 11.020 70,500 -41,500 0.01% 776,910
2019-04-08 2019-04-03 11.040 112,000 +12,000 0.01% 1,236,480
2019-04-04 2019-04-02 11.100 100,000 -213,500 0.01% 1,110,000
2019-04-03 2019-04-01 11.060 313,500 +259,500 0.03% 3,467,310
2019-04-02 2019-03-29 10.140 54,000 +8,500 0.01% 547,560
2019-04-01 2019-03-28 10.200 45,500 0.00% 464,100

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top