History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 23.600 927,000 +0 0.09% 21,877,200
2025-10-13 2025-10-09 23.680 927,000 +0 0.09% 21,951,360
2025-10-10 2025-10-08 25.120 927,000 +20,500 0.09% 23,286,240
2025-10-09 2025-10-06 26.200 906,500 -13,000 0.09% 23,750,300
2025-10-08 2025-10-03 25.100 919,500 -9,500 0.09% 23,079,450
2025-10-06 2025-10-02 25.300 929,000 +44,000 0.09% 23,503,700
2025-10-03 2025-09-30 25.980 885,000 -14,000 0.08% 22,992,300
2025-10-02 2025-09-29 25.600 899,000 -130,000 0.09% 23,014,400
2025-09-30 2025-09-26 25.300 1,029,000 +23,500 0.10% 26,033,700
2025-09-29 2025-09-25 24.080 1,005,500 -37,500 0.10% 24,212,440
2025-09-26 2025-09-24 24.320 1,043,000 -32,500 0.10% 25,365,760
2025-09-25 2025-09-23 25.100 1,075,500 +68,500 0.10% 26,995,050
2025-09-24 2025-09-22 26.360 1,007,000 -51,500 0.10% 26,544,520
2025-09-23 2025-09-19 25.860 1,058,500 +228,000 0.10% 27,372,810
2025-09-22 2025-09-18 26.920 830,500 +52,500 0.08% 22,357,060
2025-09-19 2025-09-17 23.140 778,000 +46,000 0.07% 18,002,920
2025-09-18 2025-09-16 21.120 732,000 -53,000 0.07% 15,459,840
2025-09-17 2025-09-15 21.640 785,000 -15,000 0.07% 16,987,400
2025-09-16 2025-09-12 22.520 800,000 +59,000 0.08% 18,016,000
2025-09-15 2025-09-11 23.200 741,000 +40,000 0.07% 17,191,200
2025-09-12 2025-09-10 23.120 701,000 -2,000 0.07% 16,207,120
2025-09-11 2025-09-09 23.080 703,000 -41,000 0.07% 16,225,240
2025-09-10 2025-09-08 23.700 744,000 -34,000 0.07% 17,632,800
2025-09-09 2025-09-05 25.100 778,000 -5,000 0.07% 19,527,800
2025-09-08 2025-09-04 25.280 783,000 +51,000 0.07% 19,794,240
2025-09-05 2025-09-03 26.300 732,000 -3,000 0.07% 19,251,600
2025-09-04 2025-09-02 25.940 735,000 +20,500 0.07% 19,065,900
2025-09-03 2025-09-01 26.040 714,500 +14,500 0.07% 18,605,580
2025-09-02 2025-08-29 27.020 700,000 -16,500 0.07% 18,914,000
2025-09-01 2025-08-28 26.160 716,500 -25,000 0.07% 18,743,640
2025-08-29 2025-08-27 27.340 741,500 -6,000 0.07% 20,272,610
2025-08-28 2025-08-26 28.080 747,500 +63,500 0.07% 20,989,800
2025-08-27 2025-08-25 31.620 684,000 +57,500 0.07% 21,628,080
2025-08-26 2025-08-22 36.300 626,500 -41,500 0.06% 22,741,950
2025-08-25 2025-08-21 35.560 668,000 -3,000 0.06% 23,754,080
2025-08-22 2025-08-20 37.140 671,000 +59,500 0.06% 24,920,940
2025-08-21 2025-08-19 34.320 611,500 +180,000 0.06% 20,986,680
2025-08-20 2025-08-18 43.380 431,500 +33,500 0.04% 18,718,470
2025-08-19 2025-08-15 41.240 398,000 -29,000 0.04% 16,413,520
2025-08-18 2025-08-14 34.980 427,000 +6,000 0.04% 14,936,460
2025-08-15 2025-08-13 31.660 421,000 -63,500 0.04% 13,328,860
2025-08-14 2025-08-12 30.860 484,500 +3,000 0.05% 14,951,670
2025-08-13 2025-08-11 30.520 481,500 +118,500 0.05% 14,695,380
2025-08-12 2025-08-08 29.540 363,000 -138,500 0.03% 10,723,020
2025-08-11 2025-08-07 26.300 501,500 -20,000 0.05% 13,189,450
2025-08-08 2025-08-06 25.860 521,500 +138,500 0.05% 13,485,990
2025-08-07 2025-08-05 27.500 383,000 -83,500 0.04% 10,532,500
2025-08-06 2025-08-04 23.540 466,500 +7,500 0.04% 10,981,410
2025-08-05 2025-08-01 22.850 459,000 -88,000 0.04% 10,488,150
2025-08-04 2025-07-31 21.950 547,000 +500 0.05% 12,006,650
2025-08-01 2025-07-30 21.700 546,500 +33,000 0.05% 11,859,050
2025-07-31 2025-07-29 20.350 513,500 -32,000 0.05% 10,449,725
2025-07-30 2025-07-28 19.600 545,500 -43,000 0.05% 10,691,800
2025-07-29 2025-07-25 18.460 588,500 +27,000 0.06% 10,863,710
2025-07-28 2025-07-24 17.980 561,500 -46,000 0.05% 10,095,770
2025-07-25 2025-07-23 16.480 607,500 -44,000 0.06% 10,011,600
2025-07-24 2025-07-22 16.720 651,500 -33,000 0.06% 10,893,080
2025-07-23 2025-07-21 16.220 684,500 +15,500 0.07% 11,102,590
2025-07-22 2025-07-18 16.240 669,000 -228,500 0.06% 10,864,560
2025-07-21 2025-07-17 14.400 897,500 -19,500 0.09% 12,924,000
2025-07-18 2025-07-16 13.880 917,000 -18,000 0.09% 12,727,960
2025-07-17 2025-07-15 14.000 935,000 +2,500 0.09% 13,090,000
2025-07-16 2025-07-14 14.300 932,500 -500 0.09% 13,334,750
2025-07-15 2025-07-11 14.200 933,000 -180,500 0.09% 13,248,600
2025-07-14 2025-07-10 13.560 1,113,500 -19,500 0.11% 15,099,060
2025-07-11 2025-07-09 13.140 1,133,000 -9,500 0.11% 14,887,620
2025-07-10 2025-07-08 13.160 1,142,500 +6,000 0.11% 15,035,300
2025-07-09 2025-07-07 12.960 1,136,500 -26,000 0.11% 14,729,040
2025-07-08 2025-07-04 12.860 1,162,500 +8,500 0.11% 14,949,750
2025-07-07 2025-07-03 13.000 1,154,000 -6,000 0.11% 15,002,000
2025-07-04 2025-07-02 12.940 1,160,000 -228,000 0.11% 15,010,400
2025-07-03 2025-06-30 11.860 1,388,000 +7,000 0.13% 16,461,680
2025-07-02 2025-06-27 11.840 1,381,000 +6,000 0.13% 16,351,040
2025-06-30 2025-06-26 12.000 1,375,000 -48,000 0.13% 16,500,000
2025-06-27 2025-06-25 12.140 1,423,000 -71,000 0.14% 17,275,220
2025-06-26 2025-06-24 11.740 1,494,000 +15,000 0.14% 17,539,560
2025-06-25 2025-06-23 11.600 1,479,000 +64,000 0.14% 17,156,400
2025-06-24 2025-06-20 11.780 1,415,000 +2,500 0.14% 16,668,700
2025-06-23 2025-06-19 11.780 1,412,500 +43,500 0.14% 16,639,250
2025-06-20 2025-06-18 12.060 1,369,000 +17,500 0.13% 16,510,140
2025-06-19 2025-06-17 12.560 1,351,500 +67,000 0.13% 16,974,840
2025-06-18 2025-06-16 12.980 1,284,500 -6,000 0.12% 16,672,810
2025-06-17 2025-06-13 12.820 1,290,500 -80,500 0.12% 16,544,210
2025-06-16 2025-06-12 12.820 1,371,000 -20,000 0.13% 17,576,220
2025-06-13 2025-06-11 12.960 1,391,000 -154,500 0.13% 18,027,360
2025-06-11 2025-06-09 12.980 1,545,500 +5,000 0.15% 20,060,590
2025-06-10 2025-06-06 12.500 1,540,500 +500 0.15% 19,256,250
2025-06-09 2025-06-05 12.620 1,540,000 +27,500 0.15% 19,434,800
2025-06-06 2025-06-04 12.980 1,512,500 -23,500 0.14% 19,632,250
2025-06-05 2025-06-03 12.820 1,536,000 -68,500 0.15% 19,691,520
2025-06-04 2025-06-02 12.620 1,604,500 +134,000 0.15% 20,248,790
2025-06-03 2025-05-30 13.000 1,470,500 -21,500 0.14% 19,116,500
2025-06-02 2025-05-29 12.620 1,492,000 +77,500 0.14% 18,829,040
2025-05-30 2025-05-28 12.640 1,414,500 +3,500 0.14% 17,879,280
2025-05-29 2025-05-27 12.860 1,411,000 -60,500 0.13% 18,145,460
2025-05-28 2025-05-26 12.380 1,471,500 -23,500 0.14% 18,217,170
2025-05-27 2025-05-23 11.900 1,495,000 +10,000 0.14% 17,790,500
2025-05-26 2025-05-22 12.000 1,485,000 -17,500 0.14% 17,820,000
2025-05-23 2025-05-21 11.580 1,502,500 -2,500 0.14% 17,398,950
2025-05-21 2025-05-19 11.860 1,505,000 -6,000 0.14% 17,849,300
2025-05-20 2025-05-16 11.720 1,511,000 +3,000 0.14% 17,708,920
2025-05-19 2025-05-15 11.900 1,508,000 +1,000 0.14% 17,945,200
2025-05-16 2025-05-14 11.940 1,507,000 -6,500 0.14% 17,993,580
2025-05-15 2025-05-13 12.000 1,513,500 +13,500 0.14% 18,162,000
2025-05-14 2025-05-12 12.300 1,500,000 -2,000 0.14% 18,450,000
2025-05-13 2025-05-09 12.040 1,502,000 +25,500 0.14% 18,084,080
2025-05-12 2025-05-08 12.440 1,476,500 -8,500 0.14% 18,367,660
2025-05-09 2025-05-07 12.040 1,485,000 -5,500 0.14% 17,879,400
2025-05-08 2025-05-06 12.140 1,490,500 +402,000 0.14% 18,094,670
2025-05-07 2025-05-02 12.100 1,088,500 +6,000 0.10% 13,170,850
2025-05-06 2025-04-30 12.120 1,082,500 -4,500 0.10% 13,119,900
2025-05-02 2025-04-29 12.080 1,087,000 -44,000 0.10% 13,130,960
2025-04-30 2025-04-28 11.220 1,131,000 +7,500 0.11% 12,689,820
2025-04-29 2025-04-25 11.520 1,123,500 +7,000 0.11% 12,942,720
2025-04-28 2025-04-24 11.660 1,116,500 +19,000 0.11% 13,018,390
2025-04-25 2025-04-23 12.000 1,097,500 +4,500 0.10% 13,170,000
2025-04-24 2025-04-22 11.680 1,093,000 +16,500 0.10% 12,766,240
2025-04-23 2025-04-17 11.860 1,076,500 +1,500 0.10% 12,767,290
2025-04-22 2025-04-16 11.980 1,075,000 +8,000 0.10% 12,878,500
2025-04-17 2025-04-15 12.380 1,067,000 -10,000 0.10% 13,209,460
2025-04-16 2025-04-14 12.760 1,077,000 -30,500 0.10% 13,742,520
2025-04-15 2025-04-11 11.360 1,107,500 +17,500 0.11% 12,581,200
2025-04-14 2025-04-10 11.400 1,090,000 -4,000 0.10% 12,426,000
2025-04-11 2025-04-09 11.280 1,094,000 -1,500 0.10% 12,340,320
2025-04-10 2025-04-08 11.160 1,095,500 -15,000 0.10% 12,225,780
2025-04-09 2025-04-07 10.340 1,110,500 +5,000 0.11% 11,482,570
2025-04-08 2025-04-03 12.420 1,105,500 -1,000 0.11% 13,730,310
2025-04-07 2025-04-02 12.560 1,106,500 +20,500 0.11% 13,897,640
2025-04-03 2025-04-01 12.540 1,086,000 -1,500 0.10% 13,618,440
2025-04-02 2025-03-31 12.740 1,087,500 -2,000 0.10% 13,854,750
2025-03-31 2025-03-27 12.720 1,089,500 -10,000 0.10% 13,858,440
2025-03-28 2025-03-26 12.500 1,099,500 +15,500 0.11% 13,743,750
2025-03-27 2025-03-25 12.340 1,084,000 +25,500 0.10% 13,376,560
2025-03-26 2025-03-24 12.860 1,058,500 +500 0.10% 13,612,310
2025-03-25 2025-03-21 13.260 1,058,000 -14,000 0.10% 14,029,080
2025-03-24 2025-03-20 13.140 1,072,000 +32,500 0.10% 14,086,080
2025-03-21 2025-03-19 13.580 1,039,500 +48,500 0.10% 14,116,410
2025-03-20 2025-03-18 13.780 991,000 +27,500 0.09% 13,655,980
2025-03-19 2025-03-17 13.800 963,500 -13,500 0.09% 13,296,300
2025-03-18 2025-03-14 13.700 977,000 -1,500 0.09% 13,384,900
2025-03-17 2025-03-13 13.480 978,500 -43,000 0.09% 13,190,180
2025-03-14 2025-03-12 13.400 1,021,500 +4,500 0.10% 13,688,100
2025-03-13 2025-03-11 13.700 1,017,000 -12,500 0.10% 13,932,900
2025-03-12 2025-03-10 13.480 1,029,500 +84,500 0.10% 13,877,660
2025-03-11 2025-03-07 14.000 945,000 +66,000 0.09% 13,230,000
2025-03-10 2025-03-06 14.180 879,000 +14,000 0.08% 12,464,220
2025-03-07 2025-03-05 14.200 865,000 -24,000 0.08% 12,283,000
2025-03-06 2025-03-04 14.140 889,000 -19,000 0.09% 12,570,460
2025-03-05 2025-03-03 14.080 908,000 -135,000 0.09% 12,784,640
2025-03-04 2025-02-28 12.960 1,043,000 +123,000 0.10% 13,517,280
2025-03-03 2025-02-27 14.000 920,000 -131,000 0.09% 12,880,000
2025-02-28 2025-02-26 13.560 1,051,000 -38,500 0.10% 14,251,560
2025-02-27 2025-02-25 12.520 1,089,500 -26,500 0.11% 13,640,540
2025-02-26 2025-02-24 12.880 1,116,000 -9,000 0.11% 14,374,080
2025-02-25 2025-02-21 12.620 1,125,000 +40,500 0.11% 14,197,500
2025-02-24 2025-02-20 13.000 1,084,500 -14,500 0.10% 14,098,500
2025-02-21 2025-02-19 13.500 1,099,000 +54,500 0.11% 14,836,500
2025-02-20 2025-02-18 13.620 1,044,500 +25,000 0.10% 14,226,090
2025-02-19 2025-02-17 13.760 1,019,500 -22,500 0.10% 14,028,320
2025-02-18 2025-02-14 14.100 1,042,000 +38,500 0.10% 14,692,200
2025-02-17 2025-02-13 13.820 1,003,500 -25,500 0.10% 13,868,370
2025-02-14 2025-02-12 13.880 1,029,000 -22,500 0.10% 14,282,520
2025-02-13 2025-02-11 13.800 1,051,500 -14,000 0.10% 14,510,700
2025-02-12 2025-02-10 13.680 1,065,500 +40,500 0.10% 14,576,040
2025-02-11 2025-02-07 13.880 1,025,000 -19,500 0.10% 14,227,000
2025-02-10 2025-02-06 13.520 1,044,500 +84,000 0.10% 14,121,640
2025-02-07 2025-02-05 13.600 960,500 +186,000 0.09% 13,062,800
2025-02-06 2025-02-04 14.840 774,500 +7,500 0.07% 11,493,580
2025-02-05 2025-02-03 14.700 767,000 +72,500 0.07% 11,274,900
2025-02-04 2025-01-28 16.340 694,500 -57,500 0.07% 11,348,130
2025-02-03 2025-01-24 15.540 752,000 +14,000 0.07% 11,686,080
2025-01-27 2025-01-23 15.960 738,000 -500 0.07% 11,778,480
2025-01-24 2025-01-22 15.800 738,500 -3,000 0.07% 11,668,300
2025-01-23 2025-01-21 16.180 741,500 +5,000 0.07% 11,997,470
2025-01-22 2025-01-20 15.740 736,500 +63,000 0.07% 11,592,510
2025-01-21 2025-01-17 16.720 673,500 -27,000 0.07% 11,260,920
2025-01-20 2025-01-16 16.660 700,500 -1,000 0.07% 11,670,330
2025-01-17 2025-01-15 16.360 701,500 -13,000 0.07% 11,476,540
2025-01-16 2025-01-14 16.000 714,500 -500 0.07% 11,432,000
2025-01-15 2025-01-13 15.800 715,000 -5,500 0.07% 11,297,000
2025-01-14 2025-01-10 16.460 720,500 +44,000 0.07% 11,859,430
2025-01-13 2025-01-09 17.620 676,500 +6,000 0.07% 11,919,930
2025-01-10 2025-01-08 17.300 670,500 -17,000 0.06% 11,599,650
2025-01-09 2025-01-07 16.860 687,500 -49,000 0.07% 11,591,250
2025-01-08 2025-01-06 15.680 736,500 +25,500 0.07% 11,548,320
2025-01-07 2025-01-03 16.780 711,000 +48,000 0.07% 11,930,580
2025-01-06 2025-01-02 18.500 663,000 -16,000 0.06% 12,265,500
2025-01-03 2024-12-31 17.980 679,000 -44,000 0.07% 12,208,420
2025-01-02 2024-12-27 17.220 723,000 +44,000 0.07% 12,450,060
2024-12-30 2024-12-24 17.880 679,000 +16,000 0.07% 12,140,520
2024-12-27 2024-12-20 16.360 663,000 -173,000 0.06% 10,846,680
2024-12-23 2024-12-19 14.160 836,000 +7,500 0.08% 11,837,760
2024-12-20 2024-12-18 14.160 828,500 +9,500 0.08% 11,731,560
2024-12-19 2024-12-17 14.100 819,000 +43,500 0.08% 11,547,900
2024-12-18 2024-12-16 14.420 775,500 +41,500 0.07% 11,182,710
2024-12-17 2024-12-13 14.860 734,000 +7,000 0.07% 10,907,240
2024-12-16 2024-12-12 15.640 727,000 -1,000 0.07% 11,370,280
2024-12-13 2024-12-11 15.400 728,000 -7,000 0.07% 11,211,200
2024-12-12 2024-12-10 15.500 735,000 +11,500 0.07% 11,392,500
2024-12-11 2024-12-09 16.200 723,500 -27,000 0.07% 11,720,700
2024-12-10 2024-12-06 15.080 750,500 -39,000 0.07% 11,317,540
2024-12-09 2024-12-05 14.640 789,500 +5,000 0.08% 11,558,280
2024-12-06 2024-12-04 14.840 784,500 -5,500 0.08% 11,641,980
2024-12-05 2024-12-03 14.780 790,000 +4,500 0.08% 11,676,200
2024-12-04 2024-12-02 14.760 785,500 -9,500 0.08% 11,593,980
2024-12-03 2024-11-29 14.720 795,000 +4,000 0.08% 11,702,400
2024-12-02 2024-11-28 14.360 791,000 +4,500 0.08% 11,358,760
2024-11-29 2024-11-27 14.520 786,500 +4,500 0.08% 11,419,980
2024-11-28 2024-11-26 14.680 782,000 +17,000 0.08% 11,479,760
2024-11-27 2024-11-25 15.020 765,000 -43,500 0.07% 11,490,300
2024-11-26 2024-11-22 13.780 808,500 -37,500 0.08% 11,141,130
2024-11-25 2024-11-21 14.200 846,000 -10,000 0.08% 12,013,200
2024-11-22 2024-11-20 14.580 856,000 +5,000 0.08% 12,480,480
2024-11-21 2024-11-19 14.500 851,000 -8,500 0.08% 12,339,500
2024-11-20 2024-11-18 14.540 859,500 +2,500 0.08% 12,497,130
2024-11-19 2024-11-15 14.560 857,000 +23,000 0.08% 12,477,920
2024-11-18 2024-11-14 14.680 834,000 -4,500 0.08% 12,243,120
2024-11-15 2024-11-13 15.640 838,500 +16,000 0.08% 13,114,140
2024-11-14 2024-11-12 15.500 822,500 -20,000 0.08% 12,748,750
2024-11-13 2024-11-11 16.160 842,500 +54,500 0.08% 13,614,800
2024-11-12 2024-11-08 16.780 788,000 -46,000 0.08% 13,222,640
2024-11-11 2024-11-07 17.040 834,000 -98,000 0.08% 14,211,360
2024-11-08 2024-11-06 15.420 932,000 +32,000 0.09% 14,371,440
2024-11-07 2024-11-05 15.840 900,000 -41,000 0.09% 14,256,000
2024-11-06 2024-11-04 15.380 941,000 -85,000 0.09% 14,472,580
2024-11-05 2024-11-01 14.660 1,026,000 -12,000 0.10% 15,041,160
2024-11-04 2024-10-31 14.800 1,038,000 -16,500 0.10% 15,362,400
2024-11-01 2024-10-30 14.360 1,054,500 +33,500 0.10% 15,142,620
2024-10-31 2024-10-29 14.820 1,021,000 +15,000 0.10% 15,131,220
2024-10-30 2024-10-28 14.900 1,006,000 +47,000 0.10% 14,989,400
2024-10-29 2024-10-25 13.960 959,000 +30,500 0.09% 13,387,640
2024-10-28 2024-10-24 14.160 928,500 +78,500 0.09% 13,147,560
2024-10-25 2024-10-23 15.560 850,000 +59,500 0.08% 13,226,000
2024-10-24 2024-10-22 15.860 790,500 +37,500 0.08% 12,537,330
2024-10-23 2024-10-21 16.300 753,000 +26,500 0.07% 12,273,900
2024-10-22 2024-10-18 16.620 726,500 -33,500 0.07% 12,074,430
2024-10-21 2024-10-17 15.780 760,000 -52,500 0.07% 11,992,800
2024-10-18 2024-10-16 16.300 812,500 +3,000 0.08% 13,243,750
2024-10-17 2024-10-15 15.440 809,500 +17,000 0.08% 12,498,680
2024-10-16 2024-10-14 17.060 792,500 -54,000 0.08% 13,520,050
2024-10-15 2024-10-10 18.580 846,500 +2,500 0.08% 15,727,970
2024-10-14 2024-10-09 18.920 844,000 -16,500 0.08% 15,968,480
2024-10-10 2024-10-08 20.850 860,500 -25,000 0.08% 17,941,425
2024-10-09 2024-10-07 24.450 885,500 +141,500 0.09% 21,650,475
2024-10-08 2024-10-04 26.000 744,000 -40,000 0.07% 19,344,000
2024-10-07 2024-10-03 25.350 784,000 +175,000 0.08% 19,874,400
2024-10-04 2024-10-02 28.900 609,000 -74,500 0.06% 17,600,100
2024-10-03 2024-09-30 19.760 683,500 -11,000 0.07% 13,505,960
2024-10-02 2024-09-27 15.940 694,500 -16,000 0.07% 11,070,330
2024-09-30 2024-09-26 14.420 710,500 -21,000 0.07% 10,245,410
2024-09-27 2024-09-25 13.080 731,500 -31,500 0.07% 9,568,020
2024-09-26 2024-09-24 13.080 763,000 -20,000 0.07% 9,980,040
2024-09-25 2024-09-23 12.500 783,000 -2,500 0.08% 9,787,500
2024-09-24 2024-09-20 12.700 785,500 -17,000 0.08% 9,975,850
2024-09-23 2024-09-19 12.380 802,500 -8,500 0.08% 9,934,950
2024-09-20 2024-09-17 12.200 811,000 +5,500 0.08% 9,894,200
2024-09-19 2024-09-16 11.880 805,500 +2,000 0.08% 9,569,340
2024-09-17 2024-09-13 12.080 803,500 +15,500 0.08% 9,706,280
2024-09-16 2024-09-12 12.100 788,000 +7,000 0.08% 9,534,800
2024-09-13 2024-09-11 12.600 781,000 -1,500 0.08% 9,840,600
2024-09-12 2024-09-10 12.720 782,500 +4,000 0.08% 9,953,400
2024-09-11 2024-09-09 12.880 778,500 +41,500 0.08% 10,027,080
2024-09-10 2024-09-05 12.580 737,000 -23,500 0.07% 9,271,460
2024-09-09 2024-09-04 12.540 760,500 -17,500 0.07% 9,536,670
2024-09-05 2024-09-03 12.820 778,000 -14,000 0.08% 9,973,960
2024-09-04 2024-09-02 12.780 792,000 +3,500 0.08% 10,121,760
2024-09-03 2024-08-30 13.000 788,500 -45,500 0.08% 10,250,500
2024-09-02 2024-08-29 12.140 834,000 +8,500 0.08% 10,124,760
2024-08-30 2024-08-28 11.940 825,500 -28,000 0.08% 9,856,470
2024-08-29 2024-08-27 11.900 853,500 -24,000 0.08% 10,156,650
2024-08-28 2024-08-26 11.560 877,500 +6,500 0.09% 10,143,900
2024-08-27 2024-08-23 10.880 871,000 +7,500 0.08% 9,476,480
2024-08-26 2024-08-22 10.580 863,500 -24,000 0.08% 9,135,830
2024-08-23 2024-08-21 10.720 887,500 -10,000 0.09% 9,514,000
2024-08-21 2024-08-19 11.040 897,500 -20,500 0.09% 9,908,400
2024-08-20 2024-08-16 10.680 918,000 +1,000 0.09% 9,804,240
2024-08-19 2024-08-15 10.600 917,000 -6,000 0.09% 9,720,200
2024-08-16 2024-08-14 10.200 923,000 +73,500 0.09% 9,414,600
2024-08-15 2024-08-13 11.140 849,500 +15,000 0.08% 9,463,430
2024-08-14 2024-08-12 11.140 834,500 +1,500 0.08% 9,296,330
2024-08-13 2024-08-09 11.560 833,000 +8,000 0.08% 9,629,480
2024-08-12 2024-08-08 11.800 825,000 +19,500 0.08% 9,735,000
2024-08-09 2024-08-07 12.400 805,500 +20,500 0.08% 9,988,200
2024-08-08 2024-08-06 12.100 785,000 -19,000 0.08% 9,498,500
2024-08-07 2024-08-05 11.760 804,000 +67,000 0.08% 9,455,040
2024-08-06 2024-08-02 11.880 737,000 -60,000 0.07% 8,755,560
2024-08-05 2024-08-01 10.360 797,000 -28,500 0.08% 8,256,920
2024-08-02 2024-07-31 10.860 825,500 -37,500 0.08% 8,964,930
2024-08-01 2024-07-30 9.730 863,000 -34,000 0.08% 8,396,990
2024-07-31 2024-07-29 9.920 897,000 -8,500 0.09% 8,898,240
2024-07-30 2024-07-26 9.500 905,500 +107,000 0.09% 8,602,250
2024-07-29 2024-07-25 12.400 798,500 -54,500 0.08% 9,901,400
2024-07-26 2024-07-24 11.900 853,000 -14,500 0.08% 10,150,700
2024-07-25 2024-07-23 11.460 867,500 +12,500 0.08% 9,941,550
2024-07-24 2024-07-22 11.720 855,000 -9,500 0.08% 10,020,600
2024-07-23 2024-07-19 10.880 864,500 +19,000 0.08% 9,405,760
2024-07-22 2024-07-18 11.540 845,500 -500 0.08% 9,757,070
2024-07-19 2024-07-17 11.660 846,000 -5,000 0.08% 9,864,360
2024-07-18 2024-07-16 11.520 851,000 -1,000 0.08% 9,803,520
2024-07-17 2024-07-15 11.580 852,000 +17,000 0.08% 9,866,160
2024-07-16 2024-07-12 12.060 835,000 -13,500 0.08% 10,070,100
2024-07-15 2024-07-11 11.820 848,500 -6,500 0.08% 10,029,270
2024-07-12 2024-07-10 11.620 855,000 -13,500 0.08% 9,935,100
2024-07-11 2024-07-09 11.360 868,500 -25,000 0.08% 9,866,160
2024-07-10 2024-07-08 11.880 893,500 +26,500 0.09% 10,614,780
2024-07-09 2024-07-05 12.560 867,000 +29,500 0.08% 10,889,520
2024-07-08 2024-07-04 13.080 837,500 +17,500 0.08% 10,954,500
2024-07-05 2024-07-03 13.100 820,000 -42,500 0.08% 10,742,000
2024-07-04 2024-07-02 12.280 862,500 +24,000 0.08% 10,591,500
2024-07-03 2024-06-28 12.620 838,500 -2,500 0.08% 10,581,870
2024-07-02 2024-06-27 12.780 841,000 -37,500 0.08% 10,747,980
2024-06-28 2024-06-26 12.760 878,500 +15,500 0.09% 11,209,660
2024-06-27 2024-06-25 12.960 863,000 +36,500 0.08% 11,184,480
2024-06-26 2024-06-24 13.940 826,500 +24,000 0.08% 11,521,410
2024-06-25 2024-06-21 14.340 802,500 -3,000 0.08% 11,507,850
2024-06-24 2024-06-20 14.740 805,500 -14,500 0.08% 11,873,070
2024-06-21 2024-06-19 14.380 820,000 +43,000 0.08% 11,791,600
2024-06-20 2024-06-18 14.280 777,000 -27,500 0.08% 11,095,560
2024-06-19 2024-06-17 14.140 804,500 -1,000 0.08% 11,375,630
2024-06-18 2024-06-14 14.240 805,500 +1,500 0.08% 11,470,320
2024-06-17 2024-06-13 14.480 804,000 -38,000 0.08% 11,641,920
2024-06-14 2024-06-12 13.680 842,000 -24,000 0.08% 11,518,560
2024-06-13 2024-06-11 13.900 866,000 -50,500 0.08% 12,037,400
2024-06-12 2024-06-07 15.320 916,500 -27,500 0.09% 14,040,780
2024-06-11 2024-06-06 14.960 944,000 -7,000 0.09% 14,122,240
2024-06-07 2024-06-05 15.380 951,000 +17,500 0.09% 14,626,380
2024-06-06 2024-06-04 15.820 933,500 +68,000 0.09% 14,767,970
2024-06-05 2024-06-03 16.520 865,500 +93,500 0.08% 14,298,060
2024-06-04 2024-05-31 18.340 772,000 +18,500 0.07% 14,158,480
2024-06-03 2024-05-30 19.140 753,500 -22,500 0.07% 14,421,990
2024-05-31 2024-05-29 18.760 776,000 -6,500 0.08% 14,557,760
2024-05-30 2024-05-28 18.660 782,500 -15,000 0.08% 14,601,450
2024-05-29 2024-05-27 18.440 797,500 +19,500 0.08% 14,705,900
2024-05-28 2024-05-24 18.100 778,000 +8,000 0.08% 14,081,800
2024-05-27 2024-05-23 18.760 770,000 +3,500 0.07% 14,445,200
2024-05-24 2024-05-22 19.120 766,500 +1,000 0.07% 14,655,480
2024-05-23 2024-05-21 18.580 765,500 -23,500 0.07% 14,222,990
2024-05-22 2024-05-20 18.220 789,000 +35,000 0.08% 14,375,580
2024-05-21 2024-05-17 18.960 754,000 -16,500 0.07% 14,295,840
2024-05-20 2024-05-16 18.820 770,500 +500 0.07% 14,500,810
2024-05-17 2024-05-14 18.400 770,000 -82,000 0.07% 14,168,000
2024-05-16 2024-05-13 16.360 852,000 +58,000 0.08% 13,938,720
2024-05-14 2024-05-10 17.100 794,000 -2,000 0.08% 13,577,400
2024-05-13 2024-05-09 17.040 796,000 -6,000 0.08% 13,563,840
2024-05-10 2024-05-08 16.640 802,000 +22,000 0.08% 13,345,280
2024-05-09 2024-05-07 17.200 780,000 +7,500 0.08% 13,416,000
2024-05-08 2024-05-06 17.360 772,500 +17,500 0.07% 13,410,600
2024-05-07 2024-05-03 17.960 755,000 -1,000 0.07% 13,559,800
2024-05-06 2024-05-02 17.800 756,000 -10,000 0.07% 13,456,800
2024-05-03 2024-04-30 16.720 766,000 +12,000 0.07% 12,807,520
2024-05-02 2024-04-29 16.920 754,000 +10,500 0.07% 12,757,680
2024-04-30 2024-04-26 17.240 743,500 -32,500 0.07% 12,817,940
2024-04-29 2024-04-25 15.960 776,000 +25,000 0.08% 12,384,960
2024-04-26 2024-04-24 17.620 751,000 +1,000 0.07% 13,232,620
2024-04-25 2024-04-23 17.580 750,000 -15,500 0.07% 13,185,000
2024-04-24 2024-04-22 17.020 765,500 -13,000 0.07% 13,028,810
2024-04-23 2024-04-19 16.380 778,500 -33,000 0.08% 12,751,830
2024-04-22 2024-04-18 16.340 811,500 -42,000 0.08% 13,259,910
2024-04-19 2024-04-17 15.700 853,500 -4,500 0.08% 13,399,950
2024-04-18 2024-04-16 15.400 858,000 -16,500 0.08% 13,213,200
2024-04-17 2024-04-15 15.840 874,500 +3,500 0.08% 13,852,080
2024-04-16 2024-04-12 16.000 871,000 +26,000 0.08% 13,936,000
2024-04-15 2024-04-11 15.700 845,000 +18,500 0.08% 13,266,500
2024-04-12 2024-04-10 16.340 826,500 +15,500 0.08% 13,505,010
2024-04-11 2024-04-09 17.100 811,000 -4,500 0.08% 13,868,100
2024-04-10 2024-04-08 17.700 815,500 +55,500 0.08% 14,434,350
2024-04-09 2024-04-05 19.480 760,000 +1,500 0.07% 14,804,800
2024-04-08 2024-04-03 20.800 758,500 +8,000 0.07% 15,776,800
2024-04-03 2024-03-28 20.800 750,500 +9,500 0.07% 15,610,400
2024-04-02 2024-03-27 20.900 741,000 +15,500 0.07% 15,486,900
2024-03-28 2024-03-26 22.100 725,500 -1,000 0.07% 16,033,550
2024-03-27 2024-03-25 22.700 726,500 +1,500 0.07% 16,491,550
2024-03-26 2024-03-22 22.650 725,000 +9,500 0.07% 16,421,250
2024-03-25 2024-03-21 23.050 715,500 +40,000 0.07% 16,492,275
2024-03-22 2024-03-20 23.250 675,500 +500 0.07% 15,705,375
2024-03-21 2024-03-19 23.000 675,000 -3,500 0.07% 15,525,000
2024-03-20 2024-03-18 23.500 678,500 -1,500 0.07% 15,944,750
2024-03-19 2024-03-15 23.900 680,000 +1,500 0.07% 16,252,000
2024-03-15 2024-03-13 24.650 678,500 -13,000 0.07% 16,725,025
2024-03-14 2024-03-12 24.800 691,500 -28,500 0.07% 17,149,200
2024-03-13 2024-03-11 23.850 720,000 -16,000 0.07% 17,172,000
2024-03-12 2024-03-08 23.150 736,000 +6,500 0.07% 17,038,400
2024-03-08 2024-03-06 23.450 729,500 +6,500 0.07% 17,106,775
2024-03-07 2024-03-05 23.500 723,000 +14,500 0.07% 16,990,500
2024-03-06 2024-03-04 24.750 708,500 -23,500 0.07% 17,535,375
2024-03-05 2024-03-01 24.750 732,000 -15,500 0.07% 18,117,000
2024-03-04 2024-02-29 24.200 747,500 -34,000 0.07% 18,089,500
2024-03-01 2024-02-28 22.800 781,500 +6,500 0.08% 17,818,200
2024-02-29 2024-02-27 23.500 775,000 +39,000 0.08% 18,212,500
2024-02-28 2024-02-26 24.450 736,000 +26,500 0.07% 17,995,200
2024-02-27 2024-02-23 24.500 709,500 +1,000 0.07% 17,382,750
2024-02-26 2024-02-22 24.850 708,500 +2,500 0.07% 17,606,225
2024-02-23 2024-02-21 25.000 706,000 -25,500 0.07% 17,650,000
2024-02-22 2024-02-20 24.850 731,500 +2,000 0.07% 18,177,775
2024-02-21 2024-02-19 24.100 729,500 -1,000 0.07% 17,580,950
2024-02-20 2024-02-16 25.450 730,500 -9,500 0.07% 18,591,225
2024-02-16 2024-02-14 24.950 740,000 -9,000 0.07% 18,463,000
2024-02-15 2024-02-09 23.350 749,000 -20,500 0.07% 17,489,150
2024-02-14 2024-02-07 23.350 769,500 -6,500 0.08% 17,967,825
2024-02-08 2024-02-06 24.500 776,000 -22,000 0.08% 19,012,000
2024-02-07 2024-02-05 24.800 798,000 -12,000 0.08% 19,790,400
2024-02-06 2024-02-02 24.250 810,000 -13,500 0.08% 19,642,500
2024-02-05 2024-02-01 24.550 823,500 +12,500 0.08% 20,216,925
2024-02-02 2024-01-31 23.000 811,000 -22,000 0.08% 18,653,000
2024-02-01 2024-01-30 21.650 833,000 -34,500 0.08% 18,034,450
2024-01-31 2024-01-29 21.500 867,500 -1,500 0.09% 18,651,250
2024-01-30 2024-01-26 22.200 869,000 -84,500 0.09% 19,291,800
2024-01-29 2024-01-25 24.200 953,500 +86,500 0.09% 23,074,700
2024-01-26 2024-01-24 26.400 867,000 -17,500 0.09% 22,888,800
2024-01-25 2024-01-23 24.900 884,500 +3,000 0.09% 22,024,050
2024-01-24 2024-01-22 23.550 881,500 -4,500 0.09% 20,759,325
2024-01-23 2024-01-19 24.450 886,000 +3,000 0.09% 21,662,700
2024-01-22 2024-01-18 25.200 883,000 +3,000 0.09% 22,251,600
2024-01-19 2024-01-17 24.600 880,000 -7,000 0.09% 21,648,000
2024-01-18 2024-01-16 26.250 887,000 +8,000 0.09% 23,283,750
2024-01-17 2024-01-15 27.000 879,000 +122,500 0.09% 23,733,000
2024-01-16 2024-01-12 27.500 756,500 +31,000 0.07% 20,803,750
2024-01-15 2024-01-11 28.700 725,500 -94,000 0.07% 20,821,850
2024-01-12 2024-01-10 29.800 819,500 -40,000 0.08% 24,421,100
2024-01-11 2024-01-09 29.500 859,500 -22,500 0.08% 25,355,250
2024-01-10 2024-01-08 28.650 882,000 +3,000 0.09% 25,269,300
2024-01-09 2024-01-05 29.000 879,000 +30,000 0.09% 25,491,000
2024-01-08 2024-01-04 28.800 849,000 -10,000 0.08% 24,451,200
2024-01-05 2024-01-03 27.500 859,000 -5,000 0.08% 23,622,500
2024-01-04 2024-01-02 27.450 864,000 +12,000 0.08% 23,716,800
2024-01-03 2023-12-29 27.800 852,000 -17,000 0.08% 23,685,600
2024-01-02 2023-12-28 27.450 869,000 +97,500 0.09% 23,854,050
2023-12-29 2023-12-27 26.850 771,500 +99,500 0.08% 20,714,775
2023-12-28 2023-12-22 28.850 672,000 -8,500 0.07% 19,387,200
2023-12-27 2023-12-21 29.250 680,500 -15,000 0.07% 19,904,625
2023-12-22 2023-12-20 29.100 695,500 +58,000 0.07% 20,239,050
2023-12-21 2023-12-19 31.800 637,500 +60,500 0.06% 20,272,500
2023-12-20 2023-12-18 32.000 577,000 -141,000 0.06% 18,464,000
2023-12-19 2023-12-15 26.250 718,000 +54,500 0.07% 18,847,500
2023-12-18 2023-12-14 27.800 663,500 +23,000 0.07% 18,445,300
2023-12-15 2023-12-13 27.200 640,500 +65,000 0.06% 17,421,600
2023-12-14 2023-12-12 31.250 575,500 -7,000 0.06% 17,984,375
2023-12-13 2023-12-11 31.250 582,500 +15,500 0.06% 18,203,125
2023-12-12 2023-12-08 33.650 567,000 -19,500 0.06% 19,079,550
2023-12-11 2023-12-07 32.750 586,500 -2,500 0.06% 19,207,875
2023-12-08 2023-12-06 32.750 589,000 -4,000 0.06% 19,289,750
2023-12-07 2023-12-05 32.100 593,000 -46,500 0.06% 19,035,300
2023-12-06 2023-12-04 29.550 639,500 -13,000 0.06% 18,897,225
2023-12-05 2023-12-01 29.500 652,500 -1,000 0.06% 19,248,750
2023-12-04 2023-11-30 29.050 653,500 +13,000 0.06% 18,984,175
2023-12-01 2023-11-29 29.700 640,500 +500 0.06% 19,022,850
2023-11-30 2023-11-28 30.250 640,000 -4,500 0.06% 19,360,000
2023-11-29 2023-11-27 30.650 644,500 +12,000 0.06% 19,753,925
2023-11-28 2023-11-24 31.550 632,500 +9,000 0.06% 19,955,375
2023-11-27 2023-11-23 31.750 623,500 -8,000 0.06% 19,796,125
2023-11-24 2023-11-22 30.500 631,500 -36,000 0.06% 19,260,750
2023-11-23 2023-11-21 29.300 667,500 +16,500 0.07% 19,557,750
2023-11-22 2023-11-20 29.750 651,000 -71,000 0.06% 19,367,250
2023-11-21 2023-11-17 28.650 722,000 +2,500 0.07% 20,685,300
2023-11-20 2023-11-16 28.950 719,500 +25,500 0.07% 20,829,525
2023-11-17 2023-11-15 29.700 694,000 -24,500 0.07% 20,611,800
2023-11-16 2023-11-14 29.100 718,500 +4,000 0.07% 20,908,350
2023-11-15 2023-11-13 29.200 714,500 +8,500 0.07% 20,863,400
2023-11-14 2023-11-10 29.600 706,000 -6,000 0.07% 20,897,600
2023-11-13 2023-11-09 29.650 712,000 +18,500 0.07% 21,110,800
2023-11-10 2023-11-08 30.150 693,500 +40,000 0.07% 20,909,025
2023-11-09 2023-11-07 31.000 653,500 +2,500 0.06% 20,258,500
2023-11-08 2023-11-06 31.950 651,000 -5,000 0.06% 20,799,450
2023-11-07 2023-11-03 30.650 656,000 -57,500 0.06% 20,106,400
2023-11-06 2023-11-02 28.850 713,500 +77,500 0.07% 20,584,475
2023-11-03 2023-11-01 31.000 636,000 +15,000 0.06% 19,716,000
2023-11-02 2023-10-31 31.900 621,000 -160,500 0.06% 19,809,900
2023-11-01 2023-10-30 32.800 781,500 -69,500 0.08% 25,633,200
2023-10-31 2023-10-27 32.400 851,000 -26,500 0.08% 27,572,400
2023-10-30 2023-10-26 30.500 877,500 +3,500 0.09% 26,763,750
2023-10-27 2023-10-25 32.600 874,000 +126,000 0.09% 28,492,400
2023-10-26 2023-10-24 33.250 748,000 +99,000 0.07% 24,871,000
2023-10-25 2023-10-20 30.250 649,000 +36,000 0.06% 19,632,250
2023-10-24 2023-10-19 33.150 613,000 +4,500 0.06% 20,320,950
2023-10-20 2023-10-18 36.000 608,500 -205,000 0.06% 21,906,000
2023-10-19 2023-10-17 36.400 813,500 -9,500 0.08% 29,611,400
2023-10-18 2023-10-16 35.300 823,000 +8,500 0.08% 29,051,900
2023-10-17 2023-10-13 35.050 814,500 +5,500 0.08% 28,548,225
2023-10-16 2023-10-12 36.600 809,000 -10,000 0.08% 29,609,400
2023-10-13 2023-10-11 35.550 819,000 -6,000 0.08% 29,115,450
2023-10-12 2023-10-10 37.250 825,000 -3,500 0.08% 30,731,250
2023-10-11 2023-10-09 36.100 828,500 -10,000 0.08% 29,908,850
2023-10-10 2023-10-06 36.100 838,500 -16,500 0.08% 30,269,850
2023-10-09 2023-10-05 35.600 855,000 -13,000 0.08% 30,438,000
2023-10-06 2023-10-04 35.000 868,000 +1,500 0.09% 30,380,000
2023-10-05 2023-10-03 34.650 866,500 +30,000 0.09% 30,024,225
2023-10-04 2023-09-29 36.950 836,500 -13,500 0.08% 30,908,675
2023-10-03 2023-09-28 36.650 850,000 -18,500 0.08% 31,152,500
2023-09-29 2023-09-27 36.550 868,500 -11,000 0.09% 31,743,675
2023-09-28 2023-09-26 35.800 879,500 +14,000 0.09% 31,486,100
2023-09-27 2023-09-25 35.050 865,500 +17,000 0.09% 30,335,775
2023-09-26 2023-09-22 36.200 848,500 -14,000 0.08% 30,715,700
2023-09-25 2023-09-21 35.550 862,500 +2,000 0.09% 30,661,875
2023-09-22 2023-09-20 36.950 860,500 +29,500 0.08% 31,795,475
2023-09-21 2023-09-19 38.900 831,000 -18,000 0.08% 32,325,900
2023-09-20 2023-09-18 39.700 849,000 -14,500 0.08% 33,705,300
2023-09-19 2023-09-15 39.400 863,500 +13,000 0.09% 34,021,900
2023-09-18 2023-09-14 39.600 850,500 -33,000 0.08% 33,679,800
2023-09-15 2023-09-13 37.450 883,500 -4,000 0.09% 33,087,075
2023-09-14 2023-09-12 38.050 887,500 -46,500 0.09% 33,769,375
2023-09-13 2023-09-11 37.950 934,000 -46,000 0.09% 35,445,300
2023-09-12 2023-09-07 37.000 980,000 -28,000 0.10% 36,260,000
2023-09-11 2023-09-06 36.250 1,008,000 +60,000 0.10% 36,540,000
2023-09-07 2023-09-05 38.000 948,000 +65,000 0.09% 36,024,000
2023-09-06 2023-09-04 39.700 883,000 +66,500 0.09% 35,055,100
2023-09-05 2023-08-31 39.750 816,500 +41,000 0.08% 32,455,875
2023-09-04 2023-08-30 40.700 775,500 +36,000 0.08% 31,562,850
2023-08-31 2023-08-29 41.550 739,500 +19,500 0.07% 30,726,225
2023-08-30 2023-08-28 45.400 720,000 -66,500 0.07% 32,688,000
2023-08-29 2023-08-25 43.150 786,500 +6,500 0.08% 33,937,475
2023-08-28 2023-08-24 43.050 780,000 -66,500 0.08% 33,579,000
2023-08-25 2023-08-23 38.950 846,500 +4,000 0.08% 32,971,175
2023-08-24 2023-08-22 38.950 842,500 +33,000 0.08% 32,815,375
2023-08-23 2023-08-21 38.000 809,500 +17,500 0.08% 30,761,000
2023-08-22 2023-08-18 36.200 792,000 -3,500 0.08% 28,670,400
2023-08-21 2023-08-17 37.400 795,500 -27,500 0.08% 29,751,700
2023-08-18 2023-08-16 34.500 823,000 -16,000 0.08% 28,393,500
2023-08-17 2023-08-15 34.050 839,000 +12,000 0.08% 28,567,950
2023-08-16 2023-08-14 34.050 827,000 -6,000 0.08% 28,159,350
2023-08-15 2023-08-11 34.600 833,000 +6,500 0.08% 28,821,800
2023-08-14 2023-08-10 36.050 826,500 +1,500 0.08% 29,795,325
2023-08-11 2023-08-09 35.700 825,000 -2,000 0.08% 29,452,500
2023-08-10 2023-08-08 35.500 827,000 +11,500 0.08% 29,358,500
2023-08-09 2023-08-07 37.750 815,500 +26,500 0.08% 30,785,125
2023-08-08 2023-08-04 39.200 789,000 -14,500 0.08% 30,928,800
2023-08-07 2023-08-03 38.200 803,500 +13,500 0.08% 30,693,700
2023-08-04 2023-08-02 37.800 790,000 +48,500 0.08% 29,862,000
2023-08-03 2023-08-01 40.600 741,500 +18,000 0.07% 30,104,900
2023-08-02 2023-07-31 37.800 723,500 +9,000 0.07% 27,348,300
2023-08-01 2023-07-28 38.900 714,500 -105,000 0.07% 27,794,050
2023-07-31 2023-07-27 30.200 819,500 +69,000 0.08% 24,748,900
2023-07-28 2023-07-26 32.300 750,500 -3,000 0.07% 24,241,150
2023-07-27 2023-07-25 32.650 753,500 -40,000 0.07% 24,601,775
2023-07-26 2023-07-24 31.150 793,500 -7,500 0.08% 24,717,525
2023-07-25 2023-07-21 32.000 801,000 -10,000 0.08% 25,632,000
2023-07-24 2023-07-20 30.150 811,000 -11,000 0.08% 24,451,650
2023-07-21 2023-07-19 29.900 822,000 +8,000 0.08% 24,577,800
2023-07-20 2023-07-18 29.750 814,000 +15,500 0.08% 24,216,500
2023-07-19 2023-07-14 31.000 798,500 -20,500 0.08% 24,753,500
2023-07-18 2023-07-13 31.150 819,000 -37,500 0.08% 25,511,850
2023-07-14 2023-07-12 29.750 856,500 -6,000 0.08% 25,480,875
2023-07-13 2023-07-11 29.500 862,500 -13,500 0.09% 25,443,750
2023-07-12 2023-07-10 28.700 876,000 -6,000 0.09% 25,141,200
2023-07-11 2023-07-07 28.200 882,000 +4,000 0.09% 24,872,400
2023-07-10 2023-07-06 28.800 878,000 -3,000 0.09% 25,286,400
2023-07-07 2023-07-05 29.450 881,000 -23,000 0.09% 25,945,450
2023-07-06 2023-07-04 30.700 904,000 -8,500 0.09% 27,752,800
2023-07-05 2023-07-03 26.600 912,500 -6,000 0.09% 24,272,500
2023-07-04 2023-06-30 25.500 918,500 -500 0.09% 23,421,750
2023-07-03 2023-06-29 25.400 919,000 +1,500 0.09% 23,342,600
2023-06-30 2023-06-28 26.450 917,500 -10,000 0.09% 24,267,875
2023-06-29 2023-06-27 26.900 927,500 -6,500 0.09% 24,949,750
2023-06-28 2023-06-26 26.100 934,000 -15,000 0.09% 24,377,400
2023-06-27 2023-06-23 26.400 949,000 +10,500 0.09% 25,053,600
2023-06-26 2023-06-21 27.550 938,500 +23,500 0.09% 25,855,675
2023-06-23 2023-06-20 28.200 915,000 +21,500 0.09% 25,803,000
2023-06-21 2023-06-19 30.200 893,500 +52,000 0.09% 26,983,700
2023-06-20 2023-06-16 31.350 841,500 -11,000 0.08% 26,381,025
2023-06-19 2023-06-15 31.150 852,500 +33,000 0.08% 26,555,375
2023-06-16 2023-06-14 30.450 819,500 +131,500 0.08% 24,953,775
2023-06-15 2023-06-13 32.500 688,000 -9,000 0.07% 22,360,000
2023-06-14 2023-06-12 32.100 697,000 -13,500 0.07% 22,373,700
2023-06-13 2023-06-09 33.000 710,500 -31,000 0.07% 23,446,500
2023-06-12 2023-06-08 31.450 741,500 -2,500 0.07% 23,320,175
2023-06-09 2023-06-07 29.800 744,000 +13,000 0.07% 22,171,200
2023-06-08 2023-06-06 29.250 731,000 +26,000 0.07% 21,381,750
2023-06-07 2023-06-05 29.650 705,000 +28,000 0.07% 20,903,250
2023-06-06 2023-06-02 31.150 677,000 +1,500 0.07% 21,088,550
2023-06-05 2023-06-01 31.950 675,500 -23,500 0.07% 21,582,225
2023-06-02 2023-05-31 29.050 699,000 +64,000 0.07% 20,305,950
2023-06-01 2023-05-30 27.100 635,000 +6,000 0.06% 17,208,500
2023-05-31 2023-05-29 25.600 629,000 +1,500 0.06% 16,102,400
2023-05-30 2023-05-25 23.850 627,500 -18,500 0.06% 14,965,875
2023-05-25 2023-05-23 25.650 646,000 -6,500 0.06% 16,569,900
2023-05-24 2023-05-22 25.700 652,500 +13,000 0.06% 16,769,250
2023-05-23 2023-05-19 22.900 639,500 -500 0.06% 14,644,550
2023-05-22 2023-05-18 23.650 640,000 -2,000 0.06% 15,136,000
2023-05-19 2023-05-17 23.400 642,000 +2,000 0.06% 15,022,800
2023-05-18 2023-05-16 24.650 640,000 -2,000 0.06% 15,776,000
2023-05-17 2023-05-15 24.650 642,000 -43,500 0.06% 15,825,300
2023-05-16 2023-05-12 24.350 685,500 +2,500 0.07% 16,691,925
2023-05-15 2023-05-11 24.950 683,000 -500 0.07% 17,040,850
2023-05-12 2023-05-10 25.100 683,500 -5,000 0.07% 17,155,850
2023-05-11 2023-05-09 24.700 688,500 -2,500 0.07% 17,005,950
2023-05-10 2023-05-08 25.800 691,000 +26,500 0.07% 17,827,800
2023-05-09 2023-05-05 26.800 664,500 +9,000 0.07% 17,808,600
2023-05-08 2023-05-04 25.700 655,500 -11,000 0.06% 16,846,350
2023-05-04 2023-05-02 25.850 666,500 -12,000 0.07% 17,229,025
2023-05-03 2023-04-28 27.150 678,500 +9,500 0.07% 18,421,275
2023-05-02 2023-04-27 27.000 669,000 +7,500 0.07% 18,063,000
2023-04-28 2023-04-26 29.050 661,500 +9,000 0.07% 19,216,575
2023-04-27 2023-04-25 29.050 652,500 +2,500 0.06% 18,955,125
2023-04-26 2023-04-24 31.250 650,000 +1,000 0.06% 20,312,500
2023-04-25 2023-04-21 30.850 649,000 -8,000 0.06% 20,021,650
2023-04-24 2023-04-20 29.900 657,000 +73,000 0.06% 19,644,300
2023-04-21 2023-04-19 33.500 584,000 -49,500 0.06% 19,564,000
2023-04-20 2023-04-18 29.600 633,500 -4,500 0.06% 18,751,600
2023-04-18 2023-04-14 29.150 638,000 -3,000 0.06% 18,597,700
2023-04-17 2023-04-13 29.650 641,000 -1,500 0.06% 19,005,650
2023-04-14 2023-04-12 29.150 642,500 -8,000 0.06% 18,728,875
2023-04-13 2023-04-11 29.000 650,500 +43,500 0.06% 18,864,500
2023-04-12 2023-04-06 30.700 607,000 +24,500 0.06% 18,634,900
2023-04-11 2023-04-04 31.900 582,500 +21,000 0.06% 18,581,750
2023-04-06 2023-04-03 33.000 561,500 +8,000 0.06% 18,529,500
2023-04-04 2023-03-31 33.850 553,500 -13,500 0.05% 18,735,975
2023-04-03 2023-03-30 33.650 567,000 -7,000 0.06% 19,079,550
2023-03-31 2023-03-29 34.300 574,000 -11,000 0.06% 19,688,200
2023-03-30 2023-03-28 32.650 585,000 -14,000 0.06% 19,100,250
2023-03-29 2023-03-27 32.800 599,000 +13,000 0.06% 19,647,200
2023-03-28 2023-03-24 33.450 586,000 +14,000 0.06% 19,601,700
2023-03-27 2023-03-23 33.650 572,000 +2,500 0.06% 19,247,800
2023-03-24 2023-03-22 33.900 569,500 +11,000 0.06% 19,306,050
2023-03-23 2023-03-21 34.350 558,500 -43,000 0.06% 19,184,475
2023-03-22 2023-03-20 31.500 601,500 +23,500 0.06% 18,947,250
2023-03-21 2023-03-17 36.900 578,000 -22,500 0.06% 21,328,200
2023-03-20 2023-03-16 35.050 600,500 -3,000 0.06% 21,047,525
2023-03-17 2023-03-15 36.000 603,500 -34,000 0.06% 21,726,000
2023-03-16 2023-03-14 35.200 637,500 +17,000 0.06% 22,440,000
2023-03-15 2023-03-13 38.250 620,500 -31,000 0.06% 23,734,125
2023-03-14 2023-03-10 36.950 651,500 -24,000 0.06% 24,072,925
2023-03-13 2023-03-09 36.300 675,500 -28,000 0.07% 24,520,650
2023-03-10 2023-03-08 36.050 703,500 +78,500 0.07% 25,361,175
2023-03-09 2023-03-07 39.950 625,000 -15,500 0.06% 24,968,750
2023-03-08 2023-03-06 41.800 640,500 +77,000 0.06% 26,772,900
2023-03-07 2023-03-03 46.050 563,500 -10,000 0.06% 25,949,175
2023-03-06 2023-03-02 44.850 573,500 +21,000 0.06% 25,721,475
2023-03-03 2023-03-01 46.600 552,500 -15,500 0.05% 25,746,500
2023-03-02 2023-02-28 44.550 568,000 +2,000 0.06% 25,304,400
2023-03-01 2023-02-27 47.700 566,000 +39,500 0.06% 26,998,200
2023-02-28 2023-02-24 51.900 526,500 -10,000 0.05% 27,325,350
2023-02-27 2023-02-23 50.850 536,500 -27,000 0.05% 27,281,025
2023-02-24 2023-02-22 48.550 563,500 +3,000 0.06% 27,357,925
2023-02-23 2023-02-21 49.100 560,500 +1,000 0.06% 27,520,550
2023-02-22 2023-02-20 49.700 559,500 +10,000 0.06% 27,807,150
2023-02-21 2023-02-17 51.050 549,500 -26,000 0.05% 28,051,975
2023-02-20 2023-02-16 50.250 575,500 -53,000 0.06% 28,918,875
2023-02-17 2023-02-15 48.350 628,500 -63,500 0.06% 30,387,975
2023-02-16 2023-02-14 50.800 692,000 -500 0.07% 35,153,600
2023-02-15 2023-02-13 51.750 692,500 +71,000 0.07% 35,836,875
2023-02-14 2023-02-10 60.850 621,500 +43,000 0.06% 37,818,275
2023-02-13 2023-02-09 62.200 578,500 -17,500 0.06% 35,982,700
2023-02-10 2023-02-08 57.500 596,000 +43,500 0.06% 34,270,000
2023-02-09 2023-02-07 55.350 552,500 -5,500 0.05% 30,580,875
2023-02-08 2023-02-06 56.700 558,000 +17,500 0.06% 31,638,600
2023-02-07 2023-02-03 61.900 540,500 +44,500 0.05% 33,456,950
2023-02-06 2023-02-02 63.650 496,000 +16,500 0.05% 31,570,400
2023-02-03 2023-02-01 64.000 479,500 -14,000 0.05% 30,688,000
2023-02-02 2023-01-31 63.800 493,500 +54,500 0.05% 31,485,300
2023-02-01 2023-01-30 65.950 439,000 +120,500 0.04% 28,952,050
2023-01-31 2023-01-27 73.300 318,500 +13,500 0.03% 23,346,050
2023-01-30 2023-01-26 73.000 305,000 +66,500 0.03% 22,265,000
2023-01-27 2023-01-20 73.700 238,500 -19,000 0.02% 17,577,450
2023-01-26 2023-01-19 66.700 257,500 -87,000 0.03% 17,175,250
2023-01-20 2023-01-18 61.900 344,500 +100,500 0.03% 21,324,550
2023-01-19 2023-01-17 67.300 244,000 -14,000 0.02% 16,421,200
2023-01-18 2023-01-16 64.750 258,000 +45,500 0.03% 16,705,500
2023-01-17 2023-01-13 69.350 212,500 -35,500 0.02% 14,736,875
2023-01-16 2023-01-12 60.200 248,000 +18,500 0.02% 14,929,600
2023-01-13 2023-01-11 60.000 229,500 +17,500 0.02% 13,770,000
2023-01-12 2023-01-10 62.350 212,000 -10,000 0.02% 13,218,200
2023-01-11 2023-01-09 60.700 222,000 -37,000 0.02% 13,475,400
2023-01-10 2023-01-06 54.250 259,000 -133,000 0.03% 14,050,750
2023-01-09 2023-01-05 51.100 392,000 -41,000 0.04% 20,031,200
2023-01-06 2023-01-04 49.950 433,000 -7,000 0.04% 21,628,350
2023-01-05 2023-01-03 49.500 440,000 +76,500 0.04% 21,780,000
2023-01-04 2022-12-30 52.500 363,500 -30,000 0.04% 19,083,750
2023-01-03 2022-12-29 50.400 393,500 +35,000 0.04% 19,832,400
2022-12-30 2022-12-28 52.650 358,500 +97,000 0.04% 18,875,025
2022-12-29 2022-12-23 56.900 261,500 +13,500 0.03% 14,879,350
2022-12-28 2022-12-22 54.050 248,000 +3,000 0.02% 13,404,400
2022-12-23 2022-12-21 50.350 245,000 +2,500 0.02% 12,335,750
2022-12-22 2022-12-20 47.400 242,500 -3,500 0.02% 11,494,500
2022-12-21 2022-12-19 47.350 246,000 -61,000 0.02% 11,648,100
2022-12-20 2022-12-16 43.850 307,000 +16,500 0.03% 13,461,950
2022-12-19 2022-12-15 44.900 290,500 +3,500 0.03% 13,043,450
2022-12-16 2022-12-14 44.300 287,000 -50,000 0.03% 12,714,100
2022-12-15 2022-12-13 42.600 337,000 -1,000 0.03% 14,356,200
2022-12-14 2022-12-12 42.850 338,000 +61,000 0.03% 14,483,300
2022-12-13 2022-12-09 45.200 277,000 +81,500 0.03% 12,520,400
2022-12-12 2022-12-08 46.350 195,500 -51,000 0.02% 9,061,425
2022-12-09 2022-12-07 42.300 246,500 +9,500 0.02% 10,426,950
2022-12-08 2022-12-06 42.900 237,000 -80,000 0.02% 10,167,300
2022-12-07 2022-12-05 42.200 317,000 -169,500 0.03% 13,377,400
2022-12-06 2022-12-02 39.600 486,500 -8,000 0.05% 19,265,400
2022-12-05 2022-12-01 39.650 494,500 +96,000 0.05% 19,606,925
2022-12-02 2022-11-30 41.000 398,500 -65,000 0.04% 16,338,500
2022-12-01 2022-11-29 37.900 463,500 -29,000 0.05% 17,566,650
2022-11-30 2022-11-28 36.650 492,500 +41,500 0.05% 18,050,125
2022-11-29 2022-11-25 39.100 451,000 -78,500 0.04% 17,634,100
2022-11-28 2022-11-24 39.600 529,500 -56,500 0.05% 20,968,200
2022-11-25 2022-11-23 38.500 586,000 +16,500 0.06% 22,561,000
2022-11-24 2022-11-22 38.600 569,500 +56,000 0.06% 21,982,700
2022-11-23 2022-11-21 39.350 513,500 +85,500 0.05% 20,206,225
2022-11-22 2022-11-18 41.700 428,000 -70,500 0.04% 17,847,600
2022-11-21 2022-11-17 39.400 498,500 +29,500 0.05% 19,640,900
2022-11-18 2022-11-16 40.150 469,000 +33,000 0.05% 18,830,350
2022-11-17 2022-11-15 38.800 436,000 +36,500 0.04% 16,916,800
2022-11-16 2022-11-14 39.100 399,500 +32,500 0.04% 15,620,450
2022-11-15 2022-11-11 40.000 367,000 -4,000 0.04% 14,680,000
2022-11-14 2022-11-10 38.750 371,000 +13,500 0.04% 14,376,250
2022-11-11 2022-11-09 39.900 357,500 +40,500 0.04% 14,264,250
2022-11-10 2022-11-08 42.500 317,000 -11,500 0.03% 13,472,500
2022-11-09 2022-11-07 42.700 328,500 -27,500 0.03% 14,026,950
2022-11-08 2022-11-04 42.200 356,000 -91,000 0.04% 15,023,200
2022-11-07 2022-11-03 41.300 447,000 -41,000 0.04% 18,461,100
2022-11-04 2022-11-02 39.100 488,000 +6,500 0.05% 19,080,800
2022-11-03 2022-11-01 38.900 481,500 -59,500 0.05% 18,730,350
2022-11-02 2022-10-31 38.050 541,000 +35,000 0.05% 20,585,050
2022-11-01 2022-10-28 40.350 506,000 +46,500 0.05% 20,417,100
2022-10-31 2022-10-27 39.100 459,500 -138,500 0.05% 17,966,450
2022-10-28 2022-10-26 36.200 598,000 -9,000 0.06% 21,647,600
2022-10-27 2022-10-25 34.150 607,000 -52,500 0.06% 20,729,050
2022-10-26 2022-10-24 30.600 659,500 +104,500 0.07% 20,180,700
2022-10-25 2022-10-21 36.000 555,000 +2,000 0.06% 19,980,000
2022-10-24 2022-10-20 34.150 553,000 +9,000 0.06% 18,884,950
2022-10-21 2022-10-19 34.500 544,000 -53,000 0.05% 18,768,000
2022-10-20 2022-10-18 31.900 597,000 -22,000 0.06% 19,044,300
2022-10-19 2022-10-17 31.700 619,000 +27,000 0.06% 19,622,300
2022-10-18 2022-10-14 32.000 592,000 -35,000 0.06% 18,944,000
2022-10-17 2022-10-13 30.600 627,000 +50,500 0.06% 19,186,200
2022-10-14 2022-10-12 31.650 576,500 -66,500 0.06% 18,246,225
2022-10-13 2022-10-11 30.850 643,000 -6,500 0.06% 19,836,550
2022-10-12 2022-10-10 30.900 649,500 +75,000 0.06% 20,069,550
2022-10-11 2022-10-07 35.100 574,500 +13,000 0.06% 20,164,950
2022-10-10 2022-10-06 36.900 561,500 -55,000 0.06% 20,719,350
2022-10-07 2022-10-05 34.000 616,500 +7,000 0.06% 20,961,000
2022-10-06 2022-10-03 32.900 609,500 +21,500 0.06% 20,052,550
2022-10-05 2022-09-30 29.450 588,000 -34,000 0.06% 17,316,600
2022-10-03 2022-09-29 28.900 622,000 +3,000 0.06% 17,975,800
2022-09-30 2022-09-28 28.900 619,000 +3,500 0.06% 17,889,100
2022-09-29 2022-09-27 29.450 615,500 +107,500 0.06% 18,126,475
2022-09-28 2022-09-26 29.900 508,000 -69,500 0.05% 15,189,200
2022-09-27 2022-09-23 26.700 577,500 +37,000 0.06% 15,419,250
2022-09-26 2022-09-22 27.950 540,500 +21,500 0.05% 15,106,975
2022-09-23 2022-09-21 26.450 519,000 -59,500 0.05% 13,727,550
2022-09-22 2022-09-20 27.750 578,500 -28,000 0.06% 16,053,375
2022-09-21 2022-09-19 28.400 606,500 +50,000 0.06% 17,224,600
2022-09-20 2022-09-16 29.250 556,500 +24,500 0.06% 16,277,625
2022-09-19 2022-09-15 30.850 532,000 +50,000 0.05% 16,412,200
2022-09-16 2022-09-14 32.100 482,000 -45,500 0.05% 15,472,200
2022-09-15 2022-09-13 31.250 527,500 +4,000 0.05% 16,484,375
2022-09-14 2022-09-09 33.000 523,500 +11,500 0.05% 17,275,500
2022-09-13 2022-09-08 33.800 512,000 -31,000 0.05% 17,305,600
2022-09-09 2022-09-07 33.950 543,000 +91,000 0.05% 18,434,850
2022-09-08 2022-09-06 37.600 452,000 +8,500 0.05% 16,995,200
2022-09-07 2022-09-05 28.600 443,500 +9,500 0.04% 12,684,100
2022-09-06 2022-09-02 34.000 434,000 -40,500 0.04% 14,756,000
2022-09-05 2022-09-01 30.250 474,500 +55,500 0.05% 14,353,625
2022-09-02 2022-08-31 29.800 419,000 -74,000 0.04% 12,486,200
2022-09-01 2022-08-30 28.850 493,000 -140,500 0.05% 14,223,050
2022-08-31 2022-08-29 22.850 633,500 +35,500 0.06% 14,475,475
2022-08-30 2022-08-26 21.650 598,000 -91,000 0.06% 12,946,700
2022-08-29 2022-08-25 20.600 689,000 +6,000 0.07% 14,193,400
2022-08-26 2022-08-24 20.250 683,000 -78,500 0.07% 13,830,750
2022-08-25 2022-08-23 19.920 761,500 -191,500 0.08% 15,169,080
2022-08-24 2022-08-22 18.980 953,000 -56,000 0.10% 18,087,940
2022-08-23 2022-08-19 18.340 1,009,000 +9,500 0.10% 18,505,060
2022-08-19 2022-08-17 18.960 999,500 -6,500 0.10% 18,950,520
2022-08-18 2022-08-16 18.600 1,006,000 +52,500 0.10% 18,711,600
2022-08-17 2022-08-15 19.240 953,500 +95,500 0.10% 18,345,340
2022-08-16 2022-08-12 19.780 858,000 +102,500 0.09% 16,971,240
2022-08-12 2022-08-10 20.050 755,500 -18,000 0.08% 15,147,775
2022-08-11 2022-08-09 20.100 773,500 -52,000 0.08% 15,547,350
2022-08-10 2022-08-08 19.760 825,500 +85,500 0.08% 16,311,880
2022-08-09 2022-08-05 21.850 740,000 -63,500 0.07% 16,169,000
2022-08-08 2022-08-04 21.100 803,500 -117,500 0.08% 16,953,850
2022-08-05 2022-08-03 19.360 921,000 -3,500 0.09% 17,830,560
2022-08-04 2022-08-02 19.340 924,500 +16,500 0.09% 17,879,830
2022-08-03 2022-08-01 21.000 908,000 +11,500 0.09% 19,068,000
2022-08-02 2022-07-29 21.100 896,500 -338,500 0.09% 18,916,150
2022-08-01 2022-07-28 21.400 1,235,000 +144,000 0.12% 26,429,000
2022-07-29 2022-07-27 18.380 1,091,000 -40,000 0.11% 20,052,580
2022-07-28 2022-07-26 18.920 1,131,000 +90,500 0.11% 21,398,520
2022-07-27 2022-07-25 15.820 1,040,500 -54,000 0.10% 16,460,710
2022-07-26 2022-07-22 15.460 1,094,500 -160,500 0.11% 16,920,970
2022-07-25 2022-07-21 15.000 1,255,000 +129,500 0.13% 18,825,000
2022-07-22 2022-07-20 15.320 1,125,500 -39,500 0.11% 17,242,660
2022-07-21 2022-07-19 14.760 1,165,000 +10,500 0.12% 17,195,400
2022-07-20 2022-07-18 15.100 1,154,500 +41,000 0.12% 17,432,950
2022-07-19 2022-07-15 15.240 1,113,500 +175,000 0.11% 16,969,740
2022-07-18 2022-07-14 17.820 938,500 -18,500 0.09% 16,724,070
2022-07-15 2022-07-13 18.580 957,000 +24,500 0.10% 17,781,060
2022-07-14 2022-07-12 18.560 932,500 -37,500 0.09% 17,307,200
2022-07-13 2022-07-11 19.700 970,000 -34,500 0.10% 19,109,000
2022-07-12 2022-07-08 19.380 1,004,500 +31,500 0.10% 19,467,210
2022-07-11 2022-07-07 19.100 973,000 -9,500 0.10% 18,584,300
2022-07-08 2022-07-06 19.300 982,500 -42,500 0.10% 18,962,250
2022-07-07 2022-07-05 18.420 1,025,000 -107,500 0.10% 18,880,500
2022-07-06 2022-07-04 18.280 1,132,500 -53,500 0.11% 20,702,100
2022-07-05 2022-06-30 18.840 1,186,000 -261,000 0.12% 22,344,240
2022-07-04 2022-06-29 17.180 1,447,000 -133,500 0.14% 24,859,460
2022-06-30 2022-06-28 16.840 1,580,500 +56,500 0.16% 26,615,620
2022-06-29 2022-06-27 16.880 1,524,000 +563,500 0.15% 25,725,120
2022-06-28 2022-06-24 18.580 960,500 -61,000 0.10% 17,846,090
2022-06-27 2022-06-23 18.180 1,021,500 -35,500 0.10% 18,570,870
2022-06-24 2022-06-22 19.380 1,057,000 +75,500 0.11% 20,484,660
2022-06-23 2022-06-21 17.500 981,500 +151,000 0.10% 17,176,250
2022-06-22 2022-06-20 16.980 830,500 -30,500 0.08% 14,101,890
2022-06-21 2022-06-17 25.000 861,000 +11,500 0.09% 21,525,000
2022-06-20 2022-06-16 28.600 849,500 -78,500 0.08% 24,295,700
2022-06-17 2022-06-15 16.560 928,000 -121,500 0.09% 15,367,680
2022-06-16 2022-06-14 10.740 1,049,500 +5,000 0.10% 11,271,630
2022-06-15 2022-06-13 8.720 1,044,500 +94,000 0.10% 9,108,040
2022-06-14 2022-06-10 6.230 950,500 -54,500 0.09% 5,921,615
2022-06-13 2022-06-09 4.470 1,005,000 +62,000 0.10% 4,492,350
2022-06-10 2022-06-08 4.370 943,000 -141,000 0.09% 4,120,910
2022-06-09 2022-06-07 4.070 1,084,000 -6,500 0.11% 4,411,880
2022-06-08 2022-06-06 3.920 1,090,500 -56,500 0.11% 4,274,760
2022-06-07 2022-06-02 3.650 1,147,000 -500 0.11% 4,186,550
2022-06-06 2022-06-01 3.690 1,147,500 -99,000 0.11% 4,234,275
2022-06-01 2022-05-30 3.590 1,246,500 -500 0.12% 4,474,935
2022-05-31 2022-05-27 3.400 1,247,000 -55,000 0.12% 4,239,800
2022-05-30 2022-05-26 3.200 1,302,000 -2,000 0.13% 4,166,400
2022-05-27 2022-05-25 3.170 1,304,000 +6,000 0.13% 4,133,680
2022-05-25 2022-05-23 3.320 1,298,000 +9,000 0.13% 4,309,360
2022-05-24 2022-05-20 3.450 1,289,000 -19,500 0.13% 4,447,050
2022-05-23 2022-05-19 3.380 1,308,500 -63,000 0.13% 4,422,730
2022-05-20 2022-05-18 3.360 1,371,500 -31,000 0.14% 4,608,240
2022-05-19 2022-05-17 3.320 1,402,500 -37,500 0.14% 4,656,300
2022-05-18 2022-05-16 3.110 1,440,000 -2,500 0.14% 4,478,400
2022-05-17 2022-05-13 2.910 1,442,500 -2,000 0.14% 4,197,675
2022-05-16 2022-05-12 2.850 1,444,500 +11,000 0.14% 4,116,825
2022-05-13 2022-05-11 3.000 1,433,500 +19,000 0.14% 4,300,500
2022-05-12 2022-05-10 3.000 1,414,500 +12,000 0.14% 4,243,500
2022-05-11 2022-05-06 3.160 1,402,500 +29,000 0.14% 4,431,900
2022-05-10 2022-05-05 3.280 1,373,500 +201,500 0.14% 4,505,080
2022-05-06 2022-05-04 3.580 1,172,000 -176,500 0.12% 4,195,760
2022-05-05 2022-05-03 3.630 1,348,500 +97,500 0.13% 4,895,055
2022-05-04 2022-04-29 3.490 1,251,000 -202,500 0.13% 4,365,990
2022-05-03 2022-04-28 3.130 1,453,500 -7,500 0.15% 4,549,455
2022-04-28 2022-04-26 3.180 1,461,000 +100,000 0.15% 4,645,980
2022-04-27 2022-04-25 3.160 1,361,000 +10,000 0.14% 4,300,760
2022-04-26 2022-04-22 3.330 1,351,000 +4,000 0.14% 4,498,830
2022-04-25 2022-04-21 3.380 1,347,000 +27,500 0.13% 4,552,860
2022-04-22 2022-04-20 3.540 1,319,500 +5,000 0.13% 4,671,030
2022-04-21 2022-04-19 3.570 1,314,500 +500 0.13% 4,692,765
2022-04-20 2022-04-14 3.680 1,314,000 +9,500 0.13% 4,835,520
2022-04-19 2022-04-13 3.540 1,304,500 +16,500 0.13% 4,617,930
2022-04-14 2022-04-12 3.630 1,288,000 -12,000 0.13% 4,675,440
2022-04-13 2022-04-11 3.480 1,300,000 +23,500 0.13% 4,524,000
2022-04-12 2022-04-08 3.670 1,276,500 +98,000 0.13% 4,684,755
2022-04-11 2022-04-07 3.830 1,178,500 +37,500 0.12% 4,513,655
2022-04-08 2022-04-06 3.980 1,141,000 -238,000 0.11% 4,541,180
2022-04-07 2022-04-04 3.800 1,379,000 +5,000 0.14% 5,240,200
2022-04-06 2022-04-01 3.650 1,374,000 +260,000 0.14% 5,015,100
2022-04-04 2022-03-31 3.970 1,114,000 +33,000 0.11% 4,422,580
2022-04-01 2022-03-30 4.170 1,081,000 -16,000 0.11% 4,507,770
2022-03-31 2022-03-29 4.130 1,097,000 -500 0.11% 4,530,610
2022-03-30 2022-03-28 4.140 1,097,500 +18,000 0.11% 4,543,650
2022-03-29 2022-03-25 4.070 1,079,500 +36,500 0.11% 4,393,565
2022-03-28 2022-03-24 4.280 1,043,000 +6,500 0.10% 4,464,040
2022-03-25 2022-03-23 4.200 1,036,500 -11,500 0.10% 4,353,300
2022-03-24 2022-03-22 4.090 1,048,000 -22,000 0.10% 4,286,320
2022-03-23 2022-03-21 4.000 1,070,000 +5,000 0.11% 4,280,000
2022-03-22 2022-03-18 4.030 1,065,000 -4,000 0.11% 4,291,950
2022-03-21 2022-03-17 3.870 1,069,000 -169,500 0.11% 4,137,030
2022-03-18 2022-03-16 3.840 1,238,500 +199,500 0.12% 4,755,840
2022-03-17 2022-03-15 3.240 1,039,000 -297,000 0.10% 3,366,360
2022-03-16 2022-03-14 3.810 1,336,000 -137,000 0.13% 5,090,160
2022-03-15 2022-03-11 4.100 1,473,000 +12,000 0.15% 6,039,300
2022-03-14 2022-03-10 4.160 1,461,000 -3,500 0.15% 6,077,760
2022-03-11 2022-03-09 4.070 1,464,500 -100,500 0.15% 5,960,515
2022-03-10 2022-03-08 4.010 1,565,000 +22,500 0.16% 6,275,650
2022-03-09 2022-03-07 4.240 1,542,500 +109,000 0.15% 6,540,200
2022-03-08 2022-03-04 4.390 1,433,500 -130,000 0.14% 6,293,065
2022-03-07 2022-03-03 4.640 1,563,500 +3,500 0.16% 7,254,640
2022-03-04 2022-03-02 4.700 1,560,000 +20,000 0.16% 7,332,000
2022-03-03 2022-03-01 4.940 1,540,000 +5,000 0.15% 7,607,600
2022-03-02 2022-02-28 4.880 1,535,000 -125,000 0.15% 7,490,800
2022-03-01 2022-02-25 5.160 1,660,000 +4,000 0.17% 8,565,600
2022-02-28 2022-02-24 5.250 1,656,000 -232,500 0.17% 8,694,000
2022-02-25 2022-02-23 5.340 1,888,500 -13,500 0.19% 10,084,590
2022-02-24 2022-02-22 5.160 1,902,000 -22,500 0.19% 9,814,320
2022-02-23 2022-02-21 5.420 1,924,500 +23,500 0.19% 10,430,790
2022-02-22 2022-02-18 5.570 1,901,000 +133,000 0.19% 10,588,570
2022-02-18 2022-02-16 4.870 1,768,000 +3,500 0.18% 8,610,160
2022-02-17 2022-02-15 4.750 1,764,500 -2,000 0.18% 8,381,375
2022-02-16 2022-02-14 4.710 1,766,500 +8,000 0.18% 8,320,215
2022-02-15 2022-02-11 5.130 1,758,500 -27,500 0.18% 9,021,105
2022-02-14 2022-02-10 5.210 1,786,000 -43,500 0.18% 9,305,060
2022-02-11 2022-02-09 4.690 1,829,500 -21,000 0.18% 8,580,355
2022-02-10 2022-02-08 4.580 1,850,500 -28,500 0.18% 8,475,290
2022-02-09 2022-02-07 4.490 1,879,000 -85,000 0.19% 8,436,710
2022-02-08 2022-02-04 4.380 1,964,000 -30,000 0.20% 8,602,320
2022-02-07 2022-01-31 4.180 1,994,000 +84,500 0.20% 8,334,920
2022-02-04 2022-01-27 4.240 1,909,500 +108,500 0.19% 8,096,280
2022-01-27 2022-01-25 5.110 1,801,000 -45,000 0.18% 9,203,110
2022-01-26 2022-01-24 5.100 1,846,000 -51,000 0.18% 9,414,600
2022-01-25 2022-01-21 4.620 1,897,000 -4,500 0.19% 8,764,140
2022-01-24 2022-01-20 4.690 1,901,500 -1,000 0.19% 8,918,035
2022-01-21 2022-01-19 4.700 1,902,500 -10,000 0.19% 8,941,750
2022-01-20 2022-01-18 4.800 1,912,500 -16,000 0.19% 9,180,000
2022-01-19 2022-01-17 4.780 1,928,500 +4,000 0.19% 9,218,230
2022-01-18 2022-01-14 4.830 1,924,500 -4,000 0.19% 9,295,335
2022-01-17 2022-01-13 4.790 1,928,500 +7,500 0.19% 9,237,515
2022-01-14 2022-01-12 4.980 1,921,000 +175,500 0.19% 9,566,580
2022-01-13 2022-01-11 4.820 1,745,500 -40,000 0.17% 8,413,310
2022-01-12 2022-01-10 4.900 1,785,500 -26,000 0.18% 8,748,950
2022-01-11 2022-01-07 4.500 1,811,500 +90,000 0.18% 8,151,750
2022-01-10 2022-01-06 4.600 1,721,500 -122,000 0.17% 7,918,900
2022-01-07 2022-01-05 4.750 1,843,500 +95,500 0.18% 8,756,625
2022-01-06 2022-01-04 5.000 1,748,000 +58,500 0.17% 8,740,000
2022-01-05 2022-01-03 4.800 1,689,500 +15,000 0.17% 8,109,600
2022-01-04 2021-12-31 5.290 1,674,500 -52,000 0.17% 8,858,105
2022-01-03 2021-12-29 5.640 1,726,500 +22,500 0.17% 9,737,460
2021-12-30 2021-12-28 7.210 1,704,000 -20,000 0.17% 12,285,840
2021-12-29 2021-12-24 7.250 1,724,000 -120,500 0.17% 12,499,000
2021-12-28 2021-12-22 6.520 1,844,500 -16,000 0.18% 12,026,140
2021-12-23 2021-12-21 6.470 1,860,500 -20,500 0.19% 12,037,435
2021-12-22 2021-12-20 6.270 1,881,000 -25,500 0.19% 11,793,870
2021-12-21 2021-12-17 6.660 1,906,500 -17,500 0.19% 12,697,290
2021-12-20 2021-12-16 7.030 1,924,000 +42,500 0.19% 13,525,720
2021-12-17 2021-12-15 6.620 1,881,500 -60,000 0.19% 12,455,530
2021-12-16 2021-12-14 6.910 1,941,500 +94,500 0.19% 13,415,765
2021-12-15 2021-12-13 7.320 1,847,000 +59,500 0.18% 13,520,040
2021-12-14 2021-12-10 7.500 1,787,500 +177,000 0.18% 13,406,250
2021-12-13 2021-12-09 8.240 1,610,500 +184,000 0.16% 13,270,520
2021-12-10 2021-12-08 7.210 1,426,500 +15,500 0.14% 10,285,065
2021-12-09 2021-12-07 7.350 1,411,000 -18,500 0.14% 10,370,850
2021-12-08 2021-12-06 7.290 1,429,500 -7,500 0.14% 10,421,055
2021-12-07 2021-12-03 8.060 1,437,000 -18,000 0.14% 11,582,220
2021-12-06 2021-12-02 7.680 1,455,000 -7,500 0.15% 11,174,400
2021-12-03 2021-12-01 7.870 1,462,500 -42,500 0.15% 11,509,875
2021-12-02 2021-11-30 8.120 1,505,000 +60,000 0.15% 12,220,600
2021-12-01 2021-11-29 8.630 1,445,000 -72,500 0.14% 12,470,350
2021-11-30 2021-11-26 8.410 1,517,500 +110,000 0.15% 12,762,175
2021-11-26 2021-11-24 8.220 1,407,500 -5,500 0.14% 11,569,650
2021-11-25 2021-11-23 8.850 1,413,000 +88,500 0.14% 12,505,050
2021-11-24 2021-11-22 8.490 1,324,500 -158,500 0.13% 11,245,005
2021-11-23 2021-11-19 6.900 1,483,000 +107,000 0.15% 10,232,700
2021-11-22 2021-11-18 7.180 1,376,000 -189,000 0.14% 9,879,680
2021-11-19 2021-11-17 6.970 1,565,000 -217,000 0.16% 10,908,050
2021-11-18 2021-11-16 5.950 1,782,000 -161,500 0.18% 10,602,900
2021-11-17 2021-11-15 5.220 1,943,500 -10,500 0.19% 10,145,070
2021-11-16 2021-11-12 5.250 1,954,000 -167,000 0.20% 10,258,500
2021-11-15 2021-11-11 4.980 2,121,000 +108,000 0.21% 10,562,580
2021-11-12 2021-11-10 4.360 2,013,000 -22,000 0.20% 8,776,680
2021-11-11 2021-11-09 4.310 2,035,000 -3,500 0.20% 8,770,850
2021-11-10 2021-11-08 4.120 2,038,500 +12,500 0.20% 8,398,620
2021-11-09 2021-11-05 4.090 2,026,000 +2,000 0.20% 8,286,340
2021-11-08 2021-11-04 4.150 2,024,000 +10,500 0.20% 8,399,600
2021-11-04 2021-11-02 4.100 2,013,500 +6,000 0.20% 8,255,350
2021-11-03 2021-11-01 4.150 2,007,500 -19,000 0.20% 8,331,125
2021-11-02 2021-10-29 4.250 2,026,500 +1,000 0.20% 8,612,625
2021-11-01 2021-10-28 4.290 2,025,500 +9,000 0.20% 8,689,395
2021-10-29 2021-10-27 4.420 2,016,500 +15,500 0.20% 8,912,930
2021-10-28 2021-10-26 4.790 2,001,000 -19,500 0.20% 9,584,790
2021-10-27 2021-10-25 5.020 2,020,500 +15,000 0.20% 10,142,910
2021-10-26 2021-10-22 5.200 2,005,500 -12,500 0.20% 10,428,600
2021-10-25 2021-10-21 4.920 2,018,000 -5,500 0.20% 9,928,560
2021-10-22 2021-10-20 5.110 2,023,500 -29,500 0.20% 10,340,085
2021-10-21 2021-10-19 5.190 2,053,000 -65,000 0.21% 10,655,070
2021-10-20 2021-10-18 4.980 2,118,000 -34,500 0.21% 10,547,640
2021-10-19 2021-10-15 4.740 2,152,500 +31,500 0.22% 10,202,850
2021-10-18 2021-10-12 4.420 2,121,000 -53,000 0.21% 9,374,820
2021-10-15 2021-10-11 4.480 2,174,000 +23,500 0.22% 9,739,520
2021-10-12 2021-10-08 4.300 2,150,500 -2,993,500 0.21% 9,247,150
2021-10-11 2021-10-07 4.480 5,144,000 -10,000 0.51% 23,045,120
2021-10-08 2021-10-06 4.420 5,154,000 -102,500 0.52% 22,780,680
2021-10-07 2021-10-05 4.180 5,256,500 -1,672,500 0.53% 21,972,170
2021-10-06 2021-10-04 4.310 6,929,000 -10,500 0.69% 29,863,990
2021-10-05 2021-09-30 4.210 6,939,500 +22,500 0.69% 29,215,295
2021-10-04 2021-09-29 4.220 6,917,000 +5,000 0.69% 29,189,740
2021-09-30 2021-09-28 4.230 6,912,000 -5,000 0.69% 29,237,760
2021-09-28 2021-09-24 4.280 6,917,000 -4,500 0.69% 29,604,760
2021-09-27 2021-09-23 4.480 6,921,500 -2,500 0.69% 31,008,320
2021-09-24 2021-09-21 4.090 6,924,000 -500 0.69% 28,319,160
2021-09-23 2021-09-20 4.120 6,924,500 +33,500 0.69% 28,528,940
2021-09-21 2021-09-17 4.450 6,891,000 +78,000 0.69% 30,664,950
2021-09-20 2021-09-16 4.280 6,813,000 -12,000 0.68% 29,159,640
2021-09-17 2021-09-15 4.570 6,825,000 -10,500 0.68% 31,190,250
2021-09-16 2021-09-14 4.610 6,835,500 -25,000 0.68% 31,511,655
2021-09-15 2021-09-13 4.750 6,860,500 +1,934,000 0.69% 32,587,375
2021-09-14 2021-09-10 5.560 4,926,500 +119,500 0.49% 27,391,340
2021-09-13 2021-09-09 5.520 4,807,000 +149,000 0.48% 26,534,640
2021-09-10 2021-09-08 5.790 4,658,000 +4,000 0.47% 26,969,820
2021-09-09 2021-09-07 5.700 4,654,000 +20,000 0.47% 26,527,800
2021-09-08 2021-09-06 5.870 4,634,000 -62,500 0.46% 27,201,580
2021-09-07 2021-09-03 5.180 4,696,500 +1,500 0.47% 24,327,870
2021-09-06 2021-09-02 5.380 4,695,000 -2,669,000 0.47% 25,259,100
2021-09-03 2021-09-01 4.660 7,364,000 -157,500 0.74% 34,316,240
2021-09-02 2021-08-31 4.310 7,521,500 +41,500 0.75% 32,417,665
2021-09-01 2021-08-30 4.200 7,480,000 -27,500 0.75% 31,416,000
2021-08-31 2021-08-27 4.060 7,507,500 +9,500 0.75% 30,480,450
2021-08-30 2021-08-26 4.160 7,498,000 +55,500 0.75% 31,191,680
2021-08-27 2021-08-25 4.290 7,442,500 +71,500 0.74% 31,928,325
2021-08-26 2021-08-24 4.190 7,371,000 -1,000 0.74% 30,884,490
2021-08-25 2021-08-23 3.990 7,372,000 +95,000 0.74% 29,414,280
2021-08-24 2021-08-20 4.040 7,277,000 +24,000 0.73% 29,399,080
2021-08-23 2021-08-19 4.080 7,253,000 +36,000 0.72% 29,592,240
2021-08-20 2021-08-18 4.240 7,217,000 +43,000 0.72% 30,600,080
2021-08-19 2021-08-17 4.180 7,174,000 +350,500 0.72% 29,987,320
2021-08-18 2021-08-16 4.530 6,823,500 -102,500 0.68% 30,910,455
2021-08-17 2021-08-13 4.700 6,926,000 +6,000 0.69% 32,552,200
2021-08-16 2021-08-12 4.800 6,920,000 +847,000 0.69% 33,216,000
2021-08-13 2021-08-11 5.120 6,073,000 +577,500 0.61% 31,093,760
2021-08-12 2021-08-10 5.330 5,495,500 -1,290,000 0.55% 29,291,015
2021-08-11 2021-08-09 5.000 6,785,500 -1,000 0.68% 33,927,500
2021-08-10 2021-08-06 4.890 6,786,500 -7,500 0.68% 33,185,985
2021-08-09 2021-08-05 4.880 6,794,000 -106,500 0.68% 33,154,720
2021-08-06 2021-08-04 5.150 6,900,500 +2,433,500 0.69% 35,537,575
2021-08-05 2021-08-03 4.800 4,467,000 -87,500 0.45% 21,441,600
2021-08-04 2021-08-02 5.050 4,554,500 -5,500 0.46% 23,000,225
2021-08-03 2021-07-30 4.830 4,560,000 -94,000 0.46% 22,024,800
2021-08-02 2021-07-29 5.000 4,654,000 -332,000 0.47% 23,270,000
2021-07-30 2021-07-28 4.170 4,986,000 -37,500 0.50% 20,791,620
2021-07-29 2021-07-27 3.820 5,023,500 -115,500 0.50% 19,189,770
2021-07-28 2021-07-26 3.940 5,139,000 +3,353,500 0.51% 20,247,660
2021-07-27 2021-07-23 5.920 1,785,500 +355,500 0.18% 10,570,160
2021-07-26 2021-07-22 8.230 1,430,000 +212,000 0.14% 11,768,900
2021-07-23 2021-07-21 7.270 1,218,000 -21,000 0.12% 8,854,860
2021-07-22 2021-07-20 7.140 1,239,000 +15,000 0.12% 8,846,460
2021-07-21 2021-07-19 7.540 1,224,000 -77,500 0.12% 9,228,960
2021-07-20 2021-07-16 7.960 1,301,500 -4,000 0.13% 10,359,940
2021-07-19 2021-07-15 8.280 1,305,500 +138,000 0.13% 10,809,540
2021-07-16 2021-07-14 8.570 1,167,500 +7,500 0.12% 10,005,475
2021-07-15 2021-07-13 8.360 1,160,000 +5,500 0.12% 9,697,600
2021-07-14 2021-07-12 8.310 1,154,500 +48,500 0.12% 9,593,895
2021-07-13 2021-07-09 8.440 1,106,000 -72,000 0.11% 9,334,640
2021-07-12 2021-07-08 8.570 1,178,000 +6,500 0.12% 10,095,460
2021-07-09 2021-07-07 9.250 1,171,500 -10,000 0.12% 10,836,375
2021-07-08 2021-07-06 9.060 1,181,500 +60,500 0.12% 10,704,390
2021-07-07 2021-07-05 8.910 1,121,000 +58,500 0.11% 9,988,110
2021-07-06 2021-07-02 9.280 1,062,500 +7,000 0.11% 9,860,000
2021-07-05 2021-06-30 9.730 1,055,500 -9,500 0.11% 10,270,015
2021-07-02 2021-06-29 9.910 1,065,000 +19,000 0.11% 10,554,150
2021-06-30 2021-06-28 10.280 1,046,000 -2,000 0.10% 10,752,880
2021-06-29 2021-06-25 10.280 1,048,000 +50,000 0.10% 10,773,440
2021-06-28 2021-06-24 9.950 998,000 +50,500 0.10% 9,930,100
2021-06-25 2021-06-23 9.970 947,500 -27,000 0.09% 9,446,575
2021-06-24 2021-06-22 10.140 974,500 +33,000 0.10% 9,881,430
2021-06-23 2021-06-21 10.000 941,500 -15,500 0.09% 9,415,000
2021-06-22 2021-06-18 9.910 957,000 -7,000 0.10% 9,483,870
2021-06-21 2021-06-17 9.390 964,000 +5,500 0.10% 9,051,960
2021-06-18 2021-06-16 9.810 958,500 -27,000 0.10% 9,402,885
2021-06-17 2021-06-15 10.200 985,500 +48,000 0.10% 10,052,100
2021-06-16 2021-06-11 10.520 937,500 +19,500 0.09% 9,862,500
2021-06-15 2021-06-10 10.500 918,000 +13,500 0.09% 9,639,000
2021-06-11 2021-06-09 10.320 904,500 +17,500 0.09% 9,334,440
2021-06-10 2021-06-08 10.540 887,000 +500 0.09% 9,348,980
2021-06-09 2021-06-07 10.500 886,500 -51,000 0.09% 9,308,250
2021-06-08 2021-06-04 10.500 937,500 +26,500 0.09% 9,843,750
2021-06-07 2021-06-03 10.980 911,000 +57,000 0.09% 10,002,780
2021-06-04 2021-06-02 12.040 854,000 +2,000 0.09% 10,282,160
2021-06-03 2021-06-01 11.840 852,000 +19,500 0.09% 10,087,680
2021-06-02 2021-05-31 12.060 832,500 +45,500 0.08% 10,039,950
2021-06-01 2021-05-28 12.600 787,000 +144,000 0.08% 9,916,200
2021-05-31 2021-05-27 13.640 643,000 -77,500 0.06% 8,770,520
2021-05-28 2021-05-26 12.560 720,500 +3,500 0.07% 9,049,480
2021-05-27 2021-05-25 12.280 717,000 +18,000 0.07% 8,804,760
2021-05-26 2021-05-24 12.060 699,000 +2,000 0.07% 8,429,940
2021-05-25 2021-05-21 12.720 697,000 +22,000 0.07% 8,865,840
2021-05-24 2021-05-20 12.920 675,000 +14,000 0.07% 8,721,000
2021-05-21 2021-05-18 13.300 661,000 -22,000 0.07% 8,791,300
2021-05-20 2021-05-17 12.920 683,000 +4,000 0.07% 8,824,360
2021-05-18 2021-05-14 12.280 679,000 -5,500 0.07% 8,338,120
2021-05-17 2021-05-13 12.960 684,500 -12,000 0.07% 8,871,120
2021-05-14 2021-05-12 13.820 696,500 -4,000 0.07% 9,625,630
2021-05-13 2021-05-11 13.420 700,500 -23,000 0.07% 9,400,710
2021-05-12 2021-05-10 12.200 723,500 -18,000 0.07% 8,826,700
2021-05-11 2021-05-07 12.560 741,500 +14,500 0.07% 9,313,240
2021-05-10 2021-05-06 13.040 727,000 +4,000 0.07% 9,480,080
2021-05-07 2021-05-05 13.760 723,000 +8,500 0.07% 9,948,480
2021-05-06 2021-05-04 14.020 714,500 +4,000 0.07% 10,017,290
2021-05-05 2021-05-03 14.500 710,500 -11,000 0.07% 10,302,250
2021-05-03 2021-04-29 15.240 721,500 +16,500 0.07% 10,995,660
2021-04-30 2021-04-28 15.320 705,000 +19,000 0.07% 10,800,600
2021-04-29 2021-04-27 16.000 686,000 -14,000 0.07% 10,976,000
2021-04-28 2021-04-26 15.680 700,000 +5,500 0.07% 10,976,000
2021-04-27 2021-04-23 15.620 694,500 -20,500 0.07% 10,848,090
2021-04-26 2021-04-22 15.240 715,000 +37,500 0.07% 10,896,600
2021-04-23 2021-04-21 16.260 677,500 +11,000 0.07% 11,016,150
2021-04-22 2021-04-20 16.560 666,500 -3,500 0.07% 11,037,240
2021-04-21 2021-04-19 16.500 670,000 -4,500 0.07% 11,055,000
2021-04-20 2021-04-16 16.000 674,500 -9,500 0.07% 10,792,000
2021-04-19 2021-04-15 16.260 684,000 +23,500 0.07% 11,121,840
2021-04-16 2021-04-14 17.100 660,500 -13,000 0.07% 11,294,550
2021-04-15 2021-04-13 16.660 673,500 -500 0.07% 11,220,510
2021-04-14 2021-04-12 16.600 674,000 +8,500 0.07% 11,188,400
2021-04-13 2021-04-09 17.320 665,500 +8,000 0.07% 11,526,460
2021-04-12 2021-04-08 17.880 657,500 -11,000 0.07% 11,756,100
2021-04-09 2021-04-07 17.800 668,500 +2,500 0.07% 11,899,300
2021-04-08 2021-04-01 18.120 666,000 -4,000 0.07% 12,067,920
2021-04-07 2021-03-31 17.700 670,000 +500 0.07% 11,859,000
2021-04-01 2021-03-30 17.600 669,500 +8,500 0.07% 11,783,200
2021-03-31 2021-03-29 17.720 661,000 -39,000 0.07% 11,712,920
2021-03-30 2021-03-26 17.300 700,000 +19,000 0.07% 12,110,000
2021-03-29 2021-03-25 18.400 681,000 -8,000 0.07% 12,530,400
2021-03-26 2021-03-24 17.640 689,000 -500 0.07% 12,153,960
2021-03-25 2021-03-23 18.260 689,500 +26,000 0.07% 12,590,270
2021-03-24 2021-03-22 19.500 663,500 +2,000 0.07% 12,938,250
2021-03-23 2021-03-19 19.360 661,500 -7,500 0.07% 12,806,640
2021-03-22 2021-03-18 19.640 669,000 -12,000 0.07% 13,139,160
2021-03-19 2021-03-17 19.680 681,000 +18,500 0.07% 13,402,080
2021-03-18 2021-03-16 19.200 662,500 +10,500 0.07% 12,720,000
2021-03-17 2021-03-15 18.580 652,000 -6,500 0.07% 12,114,160
2021-03-16 2021-03-12 18.740 658,500 +14,500 0.07% 12,340,290
2021-03-15 2021-03-11 19.120 644,000 -10,500 0.06% 12,313,280
2021-03-12 2021-03-10 19.480 654,500 +15,000 0.07% 12,749,660
2021-03-11 2021-03-09 19.720 639,500 -2,500 0.06% 12,610,940
2021-03-10 2021-03-08 18.680 642,000 +15,000 0.06% 11,992,560
2021-03-09 2021-03-05 20.100 627,000 -8,500 0.06% 12,602,700
2021-03-08 2021-03-04 20.050 635,500 +50,500 0.06% 12,741,775
2021-03-05 2021-03-03 20.650 585,000 -13,500 0.06% 12,080,250
2021-03-04 2021-03-02 20.350 598,500 +30,500 0.06% 12,179,475
2021-03-03 2021-03-01 21.300 568,000 +8,000 0.06% 12,098,400
2021-03-02 2021-02-26 21.700 560,000 -3,000 0.06% 12,152,000
2021-03-01 2021-02-25 22.350 563,000 +28,000 0.06% 12,583,050
2021-02-26 2021-02-24 23.000 535,000 -10,000 0.05% 12,305,000
2021-02-25 2021-02-23 24.500 545,000 +18,500 0.05% 13,352,500
2021-02-24 2021-02-22 25.100 526,500 -1,000 0.05% 13,215,150
2021-02-23 2021-02-19 25.700 527,500 +19,500 0.05% 13,556,750
2021-02-22 2021-02-18 25.850 508,000 +1,000 0.05% 13,131,800
2021-02-19 2021-02-17 26.950 507,000 -500 0.05% 13,663,650
2021-02-18 2021-02-16 26.000 507,500 +1,500 0.05% 13,195,000
2021-02-17 2021-02-11 25.800 506,000 -16,000 0.05% 13,054,800
2021-02-16 2021-02-09 25.100 522,000 -5,500 0.05% 13,102,200
2021-02-10 2021-02-08 25.350 527,500 +6,000 0.05% 13,372,125
2021-02-09 2021-02-05 24.950 521,500 -42,000 0.05% 13,011,425
2021-02-08 2021-02-04 25.300 563,500 +23,000 0.06% 14,256,550
2021-02-05 2021-02-03 26.550 540,500 -15,000 0.05% 14,350,275
2021-02-04 2021-02-02 26.500 555,500 +49,000 0.06% 14,720,750
2021-02-03 2021-02-01 26.300 506,500 +6,500 0.05% 13,320,950
2021-02-02 2021-01-29 27.400 500,000 +8,000 0.05% 13,700,000
2021-02-01 2021-01-28 28.300 492,000 -7,500 0.05% 13,923,600
2021-01-29 2021-01-27 28.000 499,500 -17,500 0.05% 13,986,000
2021-01-28 2021-01-26 25.450 517,000 -13,500 0.05% 13,157,650
2021-01-27 2021-01-25 26.000 530,500 +23,000 0.05% 13,793,000
2021-01-26 2021-01-22 27.500 507,500 -2,000 0.05% 13,956,250
2021-01-25 2021-01-21 25.700 509,500 +6,000 0.05% 13,094,150
2021-01-22 2021-01-20 24.900 503,500 -16,000 0.05% 12,537,150
2021-01-21 2021-01-19 23.850 519,500 -35,000 0.05% 12,390,075
2021-01-20 2021-01-18 22.250 554,500 -7,500 0.06% 12,337,625
2021-01-19 2021-01-15 23.300 562,000 +60,000 0.06% 13,094,600
2021-01-18 2021-01-14 25.400 502,000 +8,500 0.05% 12,750,800
2021-01-15 2021-01-13 24.700 493,500 +15,500 0.05% 12,189,450
2021-01-14 2021-01-12 25.050 478,000 +2,500 0.05% 11,973,900
2021-01-13 2021-01-11 25.900 475,500 +5,000 0.05% 12,315,450
2021-01-12 2021-01-08 26.100 470,500 +16,500 0.05% 12,280,050
2021-01-11 2021-01-07 26.450 454,000 +24,000 0.05% 12,008,300
2021-01-08 2021-01-06 28.050 430,000 -17,000 0.04% 12,061,500
2021-01-07 2021-01-05 26.700 447,000 -20,000 0.04% 11,934,900
2021-01-06 2021-01-04 26.850 467,000 +37,000 0.05% 12,538,950
2021-01-05 2020-12-31 27.900 430,000 -19,500 0.04% 11,997,000
2021-01-04 2020-12-29 25.600 449,500 +20,500 0.04% 11,507,200
2020-12-30 2020-12-28 26.600 429,000 -15,500 0.04% 11,411,400
2020-12-29 2020-12-24 26.100 444,500 -13,500 0.04% 11,601,450
2020-12-28 2020-12-22 26.450 458,000 +51,000 0.05% 12,114,100
2020-12-23 2020-12-21 27.600 407,000 -29,000 0.04% 11,233,200
2020-12-22 2020-12-18 27.200 436,000 +38,500 0.05% 11,859,200
2020-12-21 2020-12-17 28.100 397,500 +7,000 0.04% 11,169,750
2020-12-18 2020-12-16 28.400 390,500 -7,000 0.04% 11,090,200
2020-12-17 2020-12-15 28.100 397,500 -9,000 0.04% 11,169,750
2020-12-16 2020-12-14 28.200 406,500 +7,500 0.04% 11,463,300
2020-12-15 2020-12-11 27.350 399,000 +28,500 0.04% 10,912,650
2020-12-14 2020-12-10 26.850 370,500 +5,000 0.04% 9,947,925
2020-12-11 2020-12-09 27.600 365,500 -1,500 0.04% 10,087,800
2020-12-10 2020-12-08 29.050 367,000 -8,500 0.04% 10,661,350
2020-12-09 2020-12-07 30.350 375,500 -10,500 0.04% 11,396,425
2020-12-08 2020-12-04 31.000 386,000 +38,000 0.04% 11,966,000
2020-12-07 2020-12-03 32.550 348,000 -6,500 0.04% 11,327,400
2020-12-03 2020-12-01 32.300 354,500 -14,500 0.04% 11,450,350
2020-12-02 2020-11-30 31.600 369,000 +6,000 0.04% 11,660,400
2020-12-01 2020-11-27 31.450 363,000 +8,000 0.04% 11,416,350
2020-11-30 2020-11-26 32.400 355,000 -13,000 0.04% 11,502,000
2020-11-27 2020-11-25 31.650 368,000 -22,500 0.04% 11,647,200
2020-11-26 2020-11-24 32.400 390,500 +4,500 0.04% 12,652,200
2020-11-25 2020-11-23 32.500 386,000 -41,500 0.04% 12,545,000
2020-11-24 2020-11-20 32.550 427,500 -59,000 0.05% 13,915,125
2020-11-20 2020-11-18 31.150 486,500 -16,000 0.05% 15,154,475
2020-11-19 2020-11-17 31.100 502,500 -39,000 0.05% 15,627,750
2020-11-18 2020-11-16 30.100 541,500 -21,000 0.06% 16,299,150
2020-11-17 2020-11-13 27.100 562,500 -2,000 0.06% 15,243,750
2020-11-16 2020-11-12 26.600 564,500 -13,500 0.06% 15,015,700
2020-11-13 2020-11-11 25.600 578,000 -34,000 0.06% 14,796,800
2020-11-12 2020-11-10 26.100 612,000 +3,000 0.07% 15,973,200
2020-11-11 2020-11-09 27.450 609,000 +15,500 0.06% 16,717,050
2020-11-10 2020-11-06 26.950 593,500 +14,000 0.06% 15,994,825
2020-11-09 2020-11-05 26.200 579,500 +21,500 0.06% 15,182,900
2020-11-06 2020-11-04 25.650 558,000 -28,500 0.06% 14,312,700
2020-11-05 2020-11-03 25.700 586,500 -7,500 0.06% 15,073,050
2020-11-04 2020-11-02 25.000 594,000 +7,500 0.06% 14,850,000
2020-11-03 2020-10-30 25.050 586,500 -27,500 0.06% 14,691,825
2020-11-02 2020-10-29 25.650 614,000 +5,000 0.07% 15,749,100
2020-10-30 2020-10-28 26.300 609,000 +10,000 0.06% 16,016,700
2020-10-29 2020-10-27 25.950 599,000 -36,000 0.06% 15,544,050
2020-10-28 2020-10-23 27.000 635,000 +5,500 0.07% 17,145,000
2020-10-27 2020-10-22 29.500 629,500 -1,500 0.07% 18,570,250
2020-10-23 2020-10-21 30.850 631,000 +2,000 0.07% 19,466,350
2020-10-22 2020-10-20 31.550 629,000 -14,000 0.07% 19,844,950
2020-10-21 2020-10-19 30.750 643,000 +4,000 0.07% 19,772,250
2020-10-20 2020-10-16 30.850 639,000 +81,500 0.07% 19,713,150
2020-10-19 2020-10-15 32.150 557,500 +67,500 0.06% 17,923,625
2020-10-16 2020-10-14 33.850 490,000 +29,000 0.05% 16,586,500
2020-10-15 2020-10-12 34.550 461,000 +53,500 0.05% 15,927,550
2020-10-14 2020-10-09 33.400 407,500 +9,500 0.04% 13,610,500
2020-10-12 2020-10-08 33.100 398,000 -1,000 0.04% 13,173,800
2020-10-09 2020-10-07 33.050 399,000 -10,500 0.04% 13,186,950
2020-10-08 2020-10-06 33.000 409,500 -2,500 0.04% 13,513,500
2020-10-07 2020-10-05 31.950 412,000 +41,500 0.04% 13,163,400
2020-10-06 2020-09-30 33.100 370,500 +16,500 0.04% 12,263,550
2020-10-05 2020-09-29 33.050 354,000 +45,500 0.04% 11,699,700
2020-09-30 2020-09-28 33.050 308,500 -15,000 0.03% 10,195,925
2020-09-29 2020-09-25 33.200 323,500 +45,500 0.03% 10,740,200
2020-09-28 2020-09-24 33.900 278,000 +1,500 0.03% 9,424,200
2020-09-24 2020-09-22 36.050 276,500 +14,500 0.03% 9,967,825
2020-09-23 2020-09-21 36.000 262,000 -500 0.03% 9,432,000
2020-09-22 2020-09-18 36.650 262,500 -3,000 0.03% 9,620,625
2020-09-21 2020-09-17 35.450 265,500 -2,000 0.03% 9,411,975
2020-09-18 2020-09-16 36.000 267,500 +11,500 0.03% 9,630,000
2020-09-17 2020-09-15 36.300 256,000 -27,500 0.03% 9,292,800
2020-09-16 2020-09-14 35.600 283,500 -40,000 0.03% 10,092,600
2020-09-15 2020-09-11 33.500 323,500 -6,500 0.03% 10,837,250
2020-09-14 2020-09-10 33.000 330,000 +36,000 0.04% 10,890,000
2020-09-11 2020-09-09 33.550 294,000 -3,500 0.03% 9,863,700
2020-09-10 2020-09-08 32.350 297,500 +11,000 0.03% 9,624,125
2020-09-09 2020-09-07 33.650 286,500 +10,000 0.03% 9,640,725
2020-09-08 2020-09-04 33.800 276,500 +2,500 0.03% 9,345,700
2020-09-07 2020-09-03 35.450 274,000 -8,000 0.03% 9,713,300
2020-09-04 2020-09-02 36.750 282,000 -12,500 0.03% 10,363,500
2020-09-03 2020-09-01 36.250 294,500 +38,000 0.03% 10,675,625
2020-09-02 2020-08-31 37.100 256,500 -4,000 0.03% 9,516,150
2020-09-01 2020-08-28 36.800 260,500 +5,000 0.03% 9,586,400
2020-08-31 2020-08-27 36.550 255,500 +22,000 0.03% 9,338,525
2020-08-28 2020-08-26 36.200 233,500 -4,000 0.02% 8,452,700
2020-08-27 2020-08-25 35.050 237,500 -95,000 0.03% 8,324,375
2020-08-26 2020-08-24 33.350 332,500 +68,000 0.04% 11,088,875
2020-08-25 2020-08-21 34.000 264,500 -64,000 0.03% 8,993,000
2020-08-24 2020-08-20 33.300 328,500 +22,000 0.03% 10,939,050
2020-08-21 2020-08-19 33.750 306,500 +11,000 0.03% 10,344,375
2020-08-20 2020-08-18 35.600 295,500 -18,000 0.03% 10,519,800
2020-08-19 2020-08-17 33.750 313,500 -3,000 0.03% 10,580,625
2020-08-18 2020-08-14 33.450 316,500 +12,000 0.03% 10,586,925
2020-08-17 2020-08-13 33.100 304,500 +28,000 0.03% 10,078,950
2020-08-14 2020-08-12 33.300 276,500 +29,500 0.03% 9,207,450
2020-08-13 2020-08-11 34.700 247,000 +29,500 0.03% 8,570,900
2020-08-12 2020-08-10 37.450 217,500 +13,000 0.02% 8,145,375
2020-08-11 2020-08-07 39.850 204,500 -17,500 0.02% 8,149,325
2020-08-10 2020-08-06 39.900 222,000 -5,000 0.02% 8,857,800
2020-08-07 2020-08-05 39.000 227,000 -133,000 0.02% 8,853,000
2020-08-06 2020-08-04 36.600 360,000 -34,000 0.04% 13,176,000
2020-08-05 2020-08-03 35.700 394,000 +13,500 0.04% 14,065,800
2020-08-04 2020-07-31 35.900 380,500 -33,500 0.04% 13,659,950
2020-07-31 2020-07-29 34.350 414,000 +144,500 0.04% 14,220,900
2020-07-30 2020-07-28 37.200 269,500 +1,500 0.03% 10,025,400
2020-07-29 2020-07-27 36.000 268,000 -11,000 0.03% 9,648,000
2020-07-28 2020-07-24 37.100 279,000 -63,500 0.03% 10,350,900
2020-07-27 2020-07-23 40.000 342,500 +16,000 0.04% 13,700,000
2020-07-24 2020-07-22 39.500 326,500 +18,500 0.03% 12,896,750
2020-07-23 2020-07-21 41.700 308,000 +16,500 0.03% 12,843,600
2020-07-22 2020-07-20 38.950 291,500 +30,500 0.03% 11,353,925
2020-07-21 2020-07-17 39.150 261,000 +33,500 0.03% 10,218,150
2020-07-20 2020-07-16 37.850 227,500 -58,500 0.02% 8,610,875
2020-07-17 2020-07-15 41.800 286,000 -3,500 0.03% 11,954,800
2020-07-16 2020-07-14 38.900 289,500 -82,000 0.03% 11,261,550
2020-07-15 2020-07-13 38.100 371,500 -17,500 0.04% 14,154,150
2020-07-14 2020-07-10 34.950 389,000 +29,000 0.04% 13,595,550
2020-07-13 2020-07-09 35.500 360,000 -124,000 0.04% 12,780,000
2020-07-10 2020-07-08 32.000 484,000 +18,500 0.05% 15,488,000
2020-07-09 2020-07-07 29.750 465,500 +204,000 0.05% 13,848,625
2020-07-08 2020-07-06 30.950 261,500 -14,000 0.03% 8,093,425
2020-07-07 2020-07-03 31.550 275,500 -27,000 0.03% 8,692,025
2020-07-06 2020-07-02 31.200 302,500 +29,500 0.03% 9,438,000
2020-07-03 2020-06-30 31.100 273,000 +21,500 0.03% 8,490,300
2020-07-02 2020-06-29 31.200 251,500 +48,500 0.03% 7,846,800
2020-06-30 2020-06-26 32.950 203,000 -52,000 0.02% 6,688,850
2020-06-29 2020-06-24 34.200 255,000 -10,000 0.03% 8,721,000
2020-06-26 2020-06-23 34.300 265,000 -22,500 0.03% 9,089,500
2020-06-24 2020-06-22 32.200 287,500 +10,500 0.03% 9,257,500
2020-06-23 2020-06-19 33.850 277,000 -11,000 0.03% 9,376,450
2020-06-22 2020-06-18 34.300 288,000 -55,000 0.03% 9,878,400
2020-06-19 2020-06-17 33.900 343,000 -48,500 0.04% 11,627,700
2020-06-18 2020-06-16 30.750 391,500 -12,500 0.04% 12,038,625
2020-06-17 2020-06-15 30.600 404,000 +14,000 0.04% 12,362,400
2020-06-16 2020-06-12 30.650 390,000 +34,000 0.04% 11,953,500
2020-06-15 2020-06-11 31.750 356,000 +10,500 0.04% 11,303,000
2020-06-12 2020-06-10 31.950 345,500 +1,500 0.04% 11,038,725
2020-06-11 2020-06-09 31.750 344,000 +2,500 0.04% 10,922,000
2020-06-10 2020-06-08 32.000 341,500 -6,000 0.04% 10,928,000
2020-06-09 2020-06-05 33.500 347,500 +55,500 0.04% 11,641,250
2020-06-08 2020-06-04 35.650 292,000 -63,000 0.03% 10,409,800
2020-06-05 2020-06-03 34.900 355,000 +1,000 0.04% 12,389,500
2020-06-04 2020-06-02 34.300 354,000 -17,500 0.04% 12,142,200
2020-06-03 2020-06-01 32.600 371,500 +38,500 0.04% 12,110,900
2020-06-02 2020-05-29 31.350 333,000 -265,500 0.04% 10,439,550
2020-06-01 2020-05-28 29.850 598,500 +84,500 0.06% 17,865,225
2020-05-29 2020-05-27 29.200 514,000 -123,500 0.05% 15,008,800
2020-05-28 2020-05-26 29.850 637,500 +31,500 0.07% 19,029,375
2020-05-27 2020-05-25 31.550 606,000 -6,000 0.06% 19,119,300
2020-05-26 2020-05-22 31.050 612,000 +74,000 0.07% 19,002,600
2020-05-25 2020-05-21 32.900 538,000 +15,500 0.06% 17,700,200
2020-05-22 2020-05-20 34.100 522,500 +13,500 0.06% 17,817,250
2020-05-21 2020-05-19 34.600 509,000 -30,000 0.05% 17,611,400
2020-05-20 2020-05-18 32.300 539,000 +38,500 0.06% 17,409,700
2020-05-19 2020-05-15 33.200 500,500 +22,500 0.05% 16,616,600
2020-05-18 2020-05-14 33.050 478,000 +137,000 0.05% 15,797,900
2020-05-15 2020-05-13 33.600 341,000 +125,000 0.04% 11,457,600
2020-05-14 2020-05-12 33.650 216,000 +15,000 0.02% 7,268,400
2020-05-13 2020-05-11 33.950 201,000 +2,000 0.02% 6,823,950
2020-05-12 2020-05-08 32.950 199,000 +1,500 0.02% 6,557,050
2020-05-11 2020-05-07 33.350 197,500 -7,500 0.02% 6,586,625
2020-05-08 2020-05-06 32.800 205,000 +41,000 0.02% 6,724,000
2020-05-07 2020-05-05 35.250 164,000 +7,500 0.02% 5,781,000
2020-05-06 2020-05-04 35.300 156,500 +22,500 0.02% 5,524,450
2020-05-05 2020-04-29 37.700 134,000 -18,500 0.01% 5,051,800
2020-05-04 2020-04-28 37.450 152,500 -68,000 0.02% 5,711,125
2020-04-29 2020-04-27 34.950 220,500 +9,000 0.02% 7,706,475
2020-04-28 2020-04-24 35.400 211,500 +37,500 0.02% 7,487,100
2020-04-27 2020-04-23 37.800 174,000 +10,500 0.02% 6,577,200
2020-04-24 2020-04-22 37.700 163,500 -18,000 0.02% 6,163,950
2020-04-23 2020-04-21 35.250 181,500 +33,500 0.02% 6,397,875
2020-04-22 2020-04-20 36.850 148,000 -6,000 0.02% 5,453,800
2020-04-21 2020-04-17 35.600 154,000 -19,000 0.02% 5,482,400
2020-04-20 2020-04-16 37.000 173,000 -25,000 0.02% 6,401,000
2020-04-17 2020-04-15 34.600 198,000 +3,500 0.02% 6,850,800
2020-04-16 2020-04-14 35.250 194,500 -10,500 0.02% 6,856,125
2020-04-15 2020-04-09 31.850 205,000 +2,500 0.02% 6,529,250
2020-04-14 2020-04-08 31.200 202,500 +14,500 0.02% 6,318,000
2020-04-09 2020-04-07 31.800 188,000 +14,000 0.02% 5,978,400
2020-04-08 2020-04-06 31.800 174,000 -48,000 0.02% 5,533,200
2020-04-07 2020-04-03 28.300 222,000 -21,000 0.02% 6,282,600
2020-04-06 2020-04-02 27.650 243,000 +17,000 0.03% 6,718,950
2020-04-03 2020-04-01 27.200 226,000 +37,000 0.02% 6,147,200
2020-04-02 2020-03-31 29.150 189,000 -5,000 0.02% 5,509,350
2020-04-01 2020-03-30 28.800 194,000 +18,000 0.02% 5,587,200
2020-03-31 2020-03-27 29.950 176,000 -3,500 0.02% 5,271,200
2020-03-30 2020-03-26 29.300 179,500 -21,500 0.02% 5,259,350
2020-03-27 2020-03-25 30.150 201,000 -26,500 0.02% 6,060,150
2020-03-26 2020-03-24 28.400 227,500 +28,000 0.02% 6,461,000
2020-03-25 2020-03-23 29.200 199,500 -57,500 0.02% 5,825,400
2020-03-24 2020-03-20 30.000 257,000 +31,000 0.03% 7,710,000
2020-03-23 2020-03-19 29.050 226,000 -36,000 0.02% 6,565,300
2020-03-20 2020-03-18 27.850 262,000 +22,000 0.03% 7,296,700
2020-03-19 2020-03-17 29.150 240,000 -20,500 0.03% 6,996,000
2020-03-18 2020-03-16 27.600 260,500 +500 0.03% 7,189,800
2020-03-17 2020-03-13 29.250 260,000 -4,500 0.03% 7,605,000
2020-03-16 2020-03-12 29.800 264,500 +1,500 0.03% 7,882,100
2020-03-13 2020-03-11 30.650 263,000 +6,000 0.03% 8,060,950
2020-03-12 2020-03-10 30.750 257,000 -16,500 0.03% 7,902,750
2020-03-11 2020-03-09 29.650 273,500 +40,500 0.03% 8,109,275
2020-03-10 2020-03-06 33.300 233,000 -146,000 0.02% 7,758,900
2020-03-09 2020-03-05 32.150 379,000 -57,500 0.04% 12,184,850
2020-03-06 2020-03-04 29.850 436,500 +27,000 0.05% 13,029,525
2020-03-05 2020-03-03 29.800 409,500 +30,000 0.04% 12,203,100
2020-03-04 2020-03-02 32.050 379,500 +20,500 0.04% 12,162,975
2020-03-03 2020-02-28 33.300 359,000 +109,500 0.04% 11,954,700
2020-03-02 2020-02-27 34.950 249,500 -24,000 0.03% 8,720,025
2020-02-28 2020-02-26 33.200 273,500 +16,500 0.03% 9,080,200
2020-02-27 2020-02-25 35.100 257,000 -97,000 0.03% 9,020,700
2020-02-26 2020-02-24 32.850 354,000 -46,500 0.04% 11,628,900
2020-02-25 2020-02-21 31.050 400,500 +14,500 0.04% 12,435,525
2020-02-24 2020-02-20 32.550 386,000 -1,000 0.04% 12,564,300
2020-02-21 2020-02-19 31.550 387,000 -34,500 0.04% 12,209,850
2020-02-20 2020-02-18 31.550 421,500 +8,500 0.04% 13,298,325
2020-02-19 2020-02-17 32.250 413,000 +3,000 0.04% 13,319,250
2020-02-18 2020-02-14 31.250 410,000 +500 0.04% 12,812,500
2020-02-17 2020-02-13 33.050 409,500 +95,500 0.04% 13,533,975
2020-02-14 2020-02-12 32.050 314,000 -10,000 0.03% 10,063,700
2020-02-13 2020-02-11 32.900 324,000 +94,500 0.03% 10,659,600
2020-02-12 2020-02-10 35.500 229,500 +101,000 0.02% 8,147,250
2020-02-11 2020-02-07 37.350 128,500 +1,000 0.01% 4,799,475
2020-02-10 2020-02-06 32.250 127,500 +14,000 0.01% 4,111,875
2020-02-07 2020-02-05 30.750 113,500 -203,000 0.01% 3,490,125
2020-02-06 2020-02-04 30.900 316,500 +223,000 0.03% 9,779,850
2020-02-05 2020-02-03 27.200 93,500 +25,500 0.01% 2,543,200
2020-02-04 2020-01-31 27.200 68,000 -15,000 0.01% 1,849,600
2020-02-03 2020-01-30 26.100 83,000 +10,000 0.01% 2,166,300
2020-01-31 2020-01-29 27.150 73,000 +6,500 0.01% 1,981,950
2020-01-30 2020-01-24 25.350 66,500 +10,000 0.01% 1,685,775
2020-01-29 2020-01-22 25.050 56,500 -500 0.01% 1,415,325
2020-01-23 2020-01-21 25.500 57,000 -2,000 0.01% 1,453,500
2020-01-22 2020-01-20 24.600 59,000 -1,000 0.01% 1,451,400
2020-01-21 2020-01-17 25.300 60,000 -17,500 0.01% 1,518,000
2020-01-20 2020-01-16 25.050 77,500 -2,000 0.01% 1,941,375
2020-01-17 2020-01-15 24.900 79,500 -11,000 0.01% 1,979,550
2020-01-16 2020-01-14 23.650 90,500 -6,000 0.01% 2,140,325
2020-01-15 2020-01-13 23.550 96,500 -24,500 0.01% 2,272,575
2020-01-14 2020-01-10 19.900 121,000 -2,500 0.01% 2,407,900
2020-01-13 2020-01-09 20.300 123,500 -1,000 0.01% 2,507,050
2020-01-10 2020-01-08 20.000 124,500 +15,000 0.01% 2,490,000
2020-01-09 2020-01-07 19.000 109,500 +9,000 0.01% 2,080,500
2020-01-08 2020-01-06 18.900 100,500 -13,000 0.01% 1,899,450
2020-01-07 2020-01-03 18.320 113,500 -3,500 0.01% 2,079,320
2020-01-06 2020-01-02 18.500 117,000 +1,000 0.01% 2,164,500
2020-01-03 2019-12-31 18.600 116,000 -14,000 0.01% 2,157,600
2020-01-02 2019-12-27 17.680 130,000 +4,000 0.01% 2,298,400
2019-12-30 2019-12-24 18.940 126,000 -13,000 0.01% 2,386,440
2019-12-27 2019-12-20 18.360 139,000 +4,500 0.01% 2,552,040
2019-12-23 2019-12-19 18.660 134,500 +6,000 0.01% 2,509,770
2019-12-20 2019-12-18 18.720 128,500 +1,000 0.01% 2,405,520
2019-12-19 2019-12-17 19.380 127,500 +12,000 0.01% 2,470,950
2019-12-18 2019-12-16 19.820 115,500 +20,500 0.01% 2,289,210
2019-12-17 2019-12-13 20.550 95,000 +5,500 0.01% 1,952,250
2019-12-16 2019-12-12 19.900 89,500 -26,000 0.01% 1,781,050
2019-12-13 2019-12-11 19.320 115,500 -1,500 0.01% 2,231,460
2019-12-12 2019-12-10 18.780 117,000 +1,500 0.01% 2,197,260
2019-12-11 2019-12-09 19.100 115,500 +17,000 0.01% 2,206,050
2019-12-10 2019-12-06 19.940 98,500 -1,000 0.01% 1,964,090
2019-12-09 2019-12-05 20.350 99,500 -18,000 0.01% 2,024,825
2019-12-06 2019-12-04 19.260 117,500 -2,500 0.01% 2,263,050
2019-12-05 2019-12-03 19.340 120,000 -16,500 0.01% 2,320,800
2019-12-04 2019-12-02 18.940 136,500 -21,500 0.01% 2,585,310
2019-12-03 2019-11-29 18.280 158,000 -16,500 0.02% 2,888,240
2019-12-02 2019-11-28 18.520 174,500 +2,500 0.02% 3,231,740
2019-11-29 2019-11-27 20.150 172,000 -5,500 0.02% 3,465,800
2019-11-28 2019-11-26 21.700 177,500 +28,500 0.02% 3,851,750
2019-11-27 2019-11-25 20.900 149,000 +17,500 0.02% 3,114,100
2019-11-26 2019-11-22 22.150 131,500 -19,000 0.01% 2,912,725
2019-11-25 2019-11-21 20.750 150,500 +24,500 0.02% 3,122,875
2019-11-22 2019-11-20 21.550 126,000 +40,500 0.01% 2,715,300
2019-11-21 2019-11-19 23.050 85,500 +2,500 0.01% 1,970,775
2019-11-19 2019-11-15 19.620 83,000 -36,000 0.01% 1,628,460
2019-11-18 2019-11-14 19.060 119,000 +4,000 0.01% 2,268,140
2019-11-15 2019-11-13 18.540 115,000 +35,000 0.01% 2,132,100
2019-11-14 2019-11-12 20.100 80,000 -8,000 0.01% 1,608,000
2019-11-13 2019-11-11 18.840 88,000 -2,000 0.01% 1,657,920
2019-11-12 2019-11-08 19.340 90,000 -72,000 0.01% 1,740,600
2019-11-11 2019-11-07 20.000 162,000 +14,000 0.02% 3,240,000
2019-11-08 2019-11-06 19.600 148,000 -54,500 0.02% 2,900,800
2019-11-07 2019-11-05 17.600 202,500 +16,500 0.02% 3,564,000
2019-11-06 2019-11-04 15.960 186,000 +11,500 0.02% 2,968,560
2019-11-05 2019-11-01 17.400 174,500 +19,500 0.02% 3,036,300
2019-11-04 2019-10-31 18.420 155,000 +20,500 0.02% 2,855,100
2019-11-01 2019-10-30 17.960 134,500 -51,000 0.01% 2,415,620
2019-10-31 2019-10-29 16.880 185,500 +49,500 0.02% 3,131,240
2019-10-30 2019-10-28 15.320 136,000 -500 0.01% 2,083,520
2019-10-29 2019-10-25 15.000 136,500 +3,500 0.01% 2,047,500
2019-10-28 2019-10-24 14.280 133,000 -1,500 0.01% 1,899,240
2019-10-25 2019-10-23 14.640 134,500 -3,500 0.01% 1,969,080
2019-10-24 2019-10-22 15.000 138,000 -1,000 0.01% 2,070,000
2019-10-23 2019-10-21 15.320 139,000 +13,000 0.01% 2,129,480
2019-10-22 2019-10-18 15.060 126,000 -2,000 0.01% 1,897,560
2019-10-21 2019-10-17 15.400 128,000 -5,500 0.01% 1,971,200
2019-10-18 2019-10-16 14.560 133,500 +12,500 0.01% 1,943,760
2019-10-15 2019-10-11 12.760 121,000 +13,000 0.01% 1,543,960
2019-10-14 2019-10-10 12.900 108,000 -5,000 0.01% 1,393,200
2019-10-11 2019-10-09 12.420 113,000 -3,000 0.01% 1,403,460
2019-10-09 2019-10-04 12.800 116,000 -4,000 0.01% 1,484,800
2019-10-03 2019-09-30 12.560 120,000 -2,500 0.01% 1,507,200
2019-10-02 2019-09-27 12.720 122,500 -2,000 0.01% 1,558,200
2019-09-30 2019-09-26 13.000 124,500 +8,000 0.01% 1,618,500
2019-09-27 2019-09-25 13.120 116,500 +7,000 0.01% 1,528,480
2019-09-26 2019-09-24 13.600 109,500 -36,500 0.01% 1,489,200
2019-09-25 2019-09-23 13.240 146,000 +3,500 0.02% 1,933,040
2019-09-24 2019-09-20 13.460 142,500 +37,500 0.02% 1,918,050
2019-09-23 2019-09-19 12.960 105,000 +1,000 0.01% 1,360,800
2019-09-20 2019-09-18 12.620 104,000 -4,500 0.01% 1,312,480
2019-09-19 2019-09-17 12.320 108,500 +5,000 0.01% 1,336,720
2019-09-18 2019-09-16 12.520 103,500 +51,500 0.01% 1,295,820
2019-09-17 2019-09-13 12.300 52,000 +11,000 0.01% 639,600
2019-09-16 2019-09-12 12.300 41,000 -11,000 0.00% 504,300
2019-09-13 2019-09-11 12.300 52,000 +5,500 0.01% 639,600
2019-09-12 2019-09-10 13.000 46,500 -4,000 0.00% 604,500
2019-09-11 2019-09-09 12.800 50,500 +3,500 0.01% 646,400
2019-09-10 2019-09-06 12.480 47,000 +5,000 0.01% 586,560
2019-09-09 2019-09-05 12.400 42,000 -4,000 0.00% 520,800
2019-09-06 2019-09-04 12.400 46,000 -1,000 0.00% 570,400
2019-09-05 2019-09-03 12.360 47,000 -13,000 0.01% 580,920
2019-09-04 2019-09-02 12.740 60,000 +3,000 0.01% 764,400
2019-09-02 2019-08-29 12.580 57,000 +13,000 0.01% 717,060
2019-08-30 2019-08-28 12.880 44,000 -500 0.00% 566,720
2019-08-27 2019-08-23 12.380 44,500 -2,000 0.00% 550,910
2019-08-26 2019-08-22 12.200 46,500 +18,000 0.00% 567,300
2019-08-23 2019-08-21 12.940 28,500 -50,500 0.00% 368,790
2019-08-22 2019-08-20 10.980 79,000 -500 0.01% 867,420
2019-08-21 2019-08-19 11.000 79,500 +1,000 0.01% 874,500
2019-08-19 2019-08-15 10.140 78,500 -500 0.01% 795,990
2019-08-14 2019-08-12 10.720 79,000 -2,500 0.01% 846,880
2019-08-12 2019-08-08 10.600 81,500 -8,000 0.01% 863,900
2019-08-09 2019-08-07 10.260 89,500 +7,500 0.01% 918,270
2019-08-08 2019-08-06 10.740 82,000 +500 0.01% 880,680
2019-08-06 2019-08-02 10.960 81,500 -8,000 0.01% 893,240
2019-07-29 2019-07-25 11.000 89,500 +6,000 0.01% 984,500
2019-07-26 2019-07-24 10.900 83,500 -24,000 0.01% 910,150
2019-07-25 2019-07-23 10.680 107,500 -12,500 0.01% 1,148,100
2019-07-24 2019-07-22 10.080 120,000 -12,000 0.01% 1,209,600
2019-07-23 2019-07-19 10.600 132,000 +9,500 0.01% 1,399,200
2019-07-22 2019-07-18 10.280 122,500 -12,500 0.01% 1,259,300
2019-07-19 2019-07-17 10.440 135,000 +1,000 0.01% 1,409,400
2019-07-18 2019-07-16 10.720 134,000 +27,000 0.01% 1,436,480
2019-07-17 2019-07-15 9.720 107,000 -500 0.01% 1,040,040
2019-07-16 2019-07-12 8.720 107,500 -6,000 0.01% 937,400
2019-07-11 2019-07-09 8.330 113,500 -9,000 0.01% 945,455
2019-07-10 2019-07-08 8.680 122,500 +18,000 0.01% 1,063,300
2019-07-08 2019-07-04 8.840 104,500 -3,000 0.01% 923,780
2019-07-03 2019-06-28 9.160 107,500 -14,500 0.01% 984,700
2019-07-02 2019-06-27 9.430 122,000 -10,000 0.01% 1,150,460
2019-06-27 2019-06-25 9.580 132,000 -500 0.01% 1,264,560
2019-06-26 2019-06-24 9.670 132,500 -1,500 0.01% 1,281,275
2019-06-24 2019-06-20 9.690 134,000 -2,000 0.01% 1,298,460
2019-06-20 2019-06-18 9.850 136,000 -7,000 0.01% 1,339,600
2019-06-19 2019-06-17 9.490 143,000 -500 0.02% 1,357,070
2019-06-17 2019-06-13 9.650 143,500 -500 0.02% 1,384,775
2019-06-11 2019-06-06 10.240 144,000 -11,000 0.02% 1,474,560
2019-05-29 2019-05-27 9.770 155,000 -500 0.02% 1,514,350
2019-05-28 2019-05-24 9.820 155,500 -3,000 0.02% 1,527,010
2019-05-27 2019-05-23 9.670 158,500 +2,000 0.02% 1,532,695
2019-05-24 2019-05-22 10.160 156,500 -50,000 0.02% 1,590,040
2019-05-22 2019-05-20 9.950 206,500 -35,000 0.02% 2,054,675
2019-05-17 2019-05-15 10.680 241,500 -12,500 0.03% 2,579,220
2019-05-15 2019-05-10 10.040 254,000 +13,000 0.03% 2,550,160
2019-05-14 2019-05-09 10.040 241,000 -30,000 0.03% 2,419,640
2019-05-10 2019-05-08 10.420 271,000 -2,500 0.03% 2,823,820
2019-05-09 2019-05-07 10.840 273,500 -7,000 0.03% 2,964,740
2019-05-08 2019-05-06 10.800 280,500 -11,000 0.03% 3,029,400
2019-05-07 2019-05-03 11.120 291,500 +500 0.03% 3,241,480
2019-05-06 2019-05-02 11.100 291,000 -6,000 0.03% 3,230,100
2019-05-03 2019-04-30 11.020 297,000 -93,000 0.03% 3,272,940
2019-05-02 2019-04-29 11.020 390,000 -4,500 0.04% 4,297,800
2019-04-30 2019-04-26 11.160 394,500 +4,500 0.04% 4,402,620
2019-04-29 2019-04-25 11.100 390,000 -79,000 0.04% 4,329,000
2019-04-26 2019-04-24 11.500 469,000 +112,500 0.05% 5,393,500
2019-04-25 2019-04-23 11.600 356,500 +52,500 0.04% 4,135,400
2019-04-24 2019-04-18 11.220 304,000 +46,500 0.03% 3,410,880
2019-04-23 2019-04-17 10.980 257,500 +8,000 0.03% 2,827,350
2019-04-18 2019-04-16 10.760 249,500 -10,500 0.03% 2,684,620
2019-04-17 2019-04-15 10.820 260,000 +48,500 0.03% 2,813,200
2019-04-16 2019-04-12 10.680 211,500 -4,000 0.02% 2,258,820
2019-04-15 2019-04-11 10.600 215,500 -24,500 0.02% 2,284,300
2019-04-12 2019-04-10 10.440 240,000 -9,500 0.03% 2,505,600
2019-04-11 2019-04-09 10.840 249,500 -67,500 0.03% 2,704,580
2019-04-10 2019-04-08 11.020 317,000 +24,500 0.03% 3,493,340
2019-04-09 2019-04-04 11.020 292,500 -12,500 0.03% 3,223,350
2019-04-08 2019-04-03 11.040 305,000 +38,000 0.03% 3,367,200
2019-04-04 2019-04-02 11.100 267,000 -91,000 0.03% 2,963,700
2019-04-03 2019-04-01 11.060 358,000 +169,500 0.04% 3,959,480
2019-04-02 2019-03-29 10.140 188,500 +11,000 0.02% 1,911,390
2019-04-01 2019-03-28 10.200 177,500 0.02% 1,810,500

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top