Atlassian Corporation
| Security | TEAM / Atlassian Corporation |
| Insider | Scott Farquhar |
This page shows the track record and history of Farquhar Scott
insider trades in Atlassian Corporation. The SEC defines Insiders as officers, directors, or significant investors (greater than 10% ownership) in a company.
It is illegal for insiders to make trades in their companies based on material, non-public information ("MNPI"). This does not mean
it is illegal for them to make any
trades in their own companies. However, they must report all trades to the SEC via a Form 4.
Insider Purchases - Short Term Profit Analysis
In this section, we analyze the profitability of every unplanned, open-market insider purchase made by Scott Farquhar in TEAM / Atlassian Corporation. This analysis helps to understand if the insider consistently generates abnormal returns, and is worth following. This analysis is for one-year following each trade, and the results are theoretical.
The following table shows the most recent open market purchases that were not part of an automatic trading plan.
| Trade Date | Reported Shares |
Reported Price |
Adjusted Shares |
Adjusted Price |
Cost Basis | Days to Max |
Price at Max |
Max Profit ($) |
Max Return (%) |
|---|---|---|---|---|---|---|---|
| There are no known unplanned open-market trades for this insider |
Adjusted Price is the split-adjusted price. Adjusted Shares is the split-adjusted shares.
Insider Sales - Short Term Loss Analysis
In this section, we analyze the short-term loss avoidance of every unplanned, open-market insider sale made by Scott Farquhar in TEAM / Atlassian Corporation. A consistent pattern of loss avoidance may suggest that future sale transactions may predict declines in price. This analysis is for one-year following each trade, and the results are theoretical.
The following table shows the most recent open market purchases that were not part of an automatic trading plan.
| Trade Date | Reported Shares |
Reported Price |
Adjusted Shares |
Adjusted Price |
Cost Basis | Days to Min |
Price at Min |
Max Loss Avoided ($) |
Max Loss Avoided (%) |
|---|---|---|---|---|---|---|---|
| There are no known unplanned open-market trades for this insider |
Adjusted Price is the split-adjusted price. Adjusted Shares is the split-adjusted shares.
Insider Transaction History
| File Date |
Trade Date |
Form | Insider | Ticker | Security Title | Code | Direct | Exercise Price |
Unit Price |
Units Changed |
Value Changed (1K) |
Remaining Options |
Remaining Shares |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 2025-09-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.9002 | -300 | -51 | 137,970 | ||||
| 2025-09-05 | 2025-09-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.0956 | -2,588 | -435 | 138,270 | ||||
| 2025-09-05 | 2025-09-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.3347 | -823 | -139 | 140,858 | ||||
| 2025-09-05 | 2025-09-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.2948 | -1,100 | -183 | 141,681 | ||||
| 2025-09-05 | 2025-09-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.1015 | -2,854 | -477 | 142,781 | ||||
| 2025-09-04 | 2025-09-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.5513 | -3,053 | -524 | 145,635 | ||||
| 2025-09-04 | 2025-09-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 172.3437 | -700 | -121 | 148,688 | ||||
| 2025-09-04 | 2025-09-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 173.2200 | -50 | -9 | 149,388 | ||||
| 2025-09-04 | 2025-09-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.5754 | -3,862 | -659 | 149,438 | ||||
| 2025-09-03 | 2025-09-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 174.6363 | -50 | -9 | 153,300 | ||||
| 2025-09-03 | 2025-09-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 172.9282 | -3,794 | -656 | 153,350 | ||||
| 2025-09-03 | 2025-09-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 172.3002 | -2,824 | -487 | 157,144 | ||||
| 2025-09-03 | 2025-09-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 174.1830 | -997 | -174 | 159,968 | ||||
| 2025-08-29 | 2025-08-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 177.0717 | -2,110 | -374 | 168,630 | ||||
| 2025-08-29 | 2025-08-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 177.5863 | -800 | -142 | 170,740 | ||||
| 2025-08-29 | 2025-08-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 175.1479 | -1,425 | -250 | 171,540 | ||||
| 2025-08-29 | 2025-08-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 173.5300 | -400 | -69 | 172,965 | ||||
| 2025-08-29 | 2025-08-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 175.8900 | -2,930 | -515 | 173,365 | ||||
| 2025-08-29 | 2025-08-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 178.9998 | -1,351 | -242 | 160,965 | ||||
| 2025-08-29 | 2025-08-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 178.0382 | -2,991 | -533 | 162,316 | ||||
| 2025-08-29 | 2025-08-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 179.8333 | -150 | -27 | 165,307 | ||||
| 2025-08-29 | 2025-08-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 177.0308 | -3,173 | -562 | 165,457 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.7672 | -450 | -75 | 176,295 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.5550 | -100 | -17 | 176,745 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.8746 | -2,961 | -509 | 176,845 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.2500 | -250 | -43 | 179,806 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.2100 | -50 | -8 | 180,056 | ||||
| 2025-08-28 | 2025-08-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.1401 | -3,854 | -660 | 180,106 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.8577 | -331 | -56 | 183,960 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.1778 | -537 | -91 | 184,291 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.6350 | -200 | -34 | 184,828 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.5557 | -4,660 | -767 | 185,028 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.8744 | -432 | -72 | 189,688 | ||||
| 2025-08-27 | 2025-08-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.1790 | -1,505 | -249 | 190,120 | ||||
| 2025-08-26 | 2025-08-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.8460 | -250 | -43 | 191,625 | ||||
| 2025-08-26 | 2025-08-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.8665 | -2,610 | -443 | 191,875 | ||||
| 2025-08-26 | 2025-08-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.0664 | -4,805 | -812 | 194,485 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.4290 | -470 | -81 | 199,290 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.3962 | -350 | -58 | 199,760 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.6118 | -4,245 | -724 | 200,110 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.5197 | -1,600 | -271 | 204,355 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.8522 | -500 | -84 | 205,955 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.0806 | -250 | -41 | 206,455 | ||||
| 2025-08-25 | 2025-08-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.2500 | -250 | -42 | 206,705 | ||||
| 2025-08-22 | 2025-08-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.1100 | -469 | -77 | 206,955 | ||||
| 2025-08-22 | 2025-08-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.3954 | -5,796 | -953 | 207,424 | ||||
| 2025-08-22 | 2025-08-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 163.6464 | -1,400 | -229 | 213,220 | ||||
| 2025-08-21 | 2025-08-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.9661 | -327 | -55 | 214,620 | ||||
| 2025-08-21 | 2025-08-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.8908 | -2,581 | -431 | 214,947 | ||||
| 2025-08-21 | 2025-08-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.0434 | -3,957 | -657 | 217,528 | ||||
| 2025-08-21 | 2025-08-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.9655 | -800 | -132 | 221,485 | ||||
| 2025-08-20 | 2025-08-19 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.8300 | -150 | -25 | 222,285 | ||||
| 2025-08-20 | 2025-08-19 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.8462 | -500 | -83 | 222,435 | ||||
| 2025-08-20 | 2025-08-19 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.3254 | -1,350 | -229 | 222,935 | ||||
| 2025-08-20 | 2025-08-19 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.0904 | -5,315 | -883 | 224,285 | ||||
| 2025-08-20 | 2025-08-19 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.1681 | -350 | -59 | 229,600 | ||||
| 2025-08-19 | 2025-08-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.6911 | -200 | -33 | 229,950 | ||||
| 2025-08-19 | 2025-08-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.0300 | -4,597 | -777 | 230,150 | ||||
| 2025-08-19 | 2025-08-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.8991 | -950 | -159 | 234,747 | ||||
| 2025-08-19 | 2025-08-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.9721 | -1,918 | -322 | 235,697 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.5998 | -165 | -28 | 237,615 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.9818 | -1,222 | -203 | 237,780 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.0015 | -3,163 | -528 | 239,002 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.7697 | -250 | -41 | 242,165 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.7963 | -2,765 | -464 | 242,415 | ||||
| 2025-08-18 | 2025-08-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 162.6950 | -100 | -16 | 245,180 | ||||
| 2025-08-15 | 2025-08-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 160.8100 | -300 | -48 | 245,280 | ||||
| 2025-08-15 | 2025-08-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.6272 | -100 | -16 | 245,580 | ||||
| 2025-08-15 | 2025-08-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 162.1631 | -1,000 | -162 | 245,680 | ||||
| 2025-08-15 | 2025-08-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 163.0351 | -2,656 | -433 | 246,680 | ||||
| 2025-08-15 | 2025-08-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 163.9038 | -3,609 | -592 | 249,336 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 163.7895 | -782 | -128 | 252,945 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 160.7109 | -772 | -124 | 253,727 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 162.7275 | -2,350 | -382 | 254,499 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 159.6940 | -500 | -80 | 256,849 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 158.1800 | -150 | -24 | 257,349 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 157.4644 | -400 | -63 | 257,499 | ||||
| 2025-08-14 | 2025-08-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 161.9713 | -2,711 | -439 | 257,899 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 161.7992 | -1,039 | -168 | 260,610 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 157.9905 | -2,087 | -330 | 261,649 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 159.9019 | -850 | -136 | 263,736 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 158.7876 | -1,200 | -191 | 264,586 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 160.9024 | -1,372 | -221 | 265,786 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 163.7017 | -300 | -49 | 267,158 | ||||
| 2025-08-13 | 2025-08-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 162.9247 | -817 | -133 | 267,458 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 159.7314 | -1,120 | -179 | 268,275 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.6343 | -350 | -59 | 269,395 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 160.5259 | -1,335 | -214 | 269,745 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 161.5868 | -450 | -73 | 271,080 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 166.4625 | -200 | -33 | 271,530 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 162.9176 | -750 | -122 | 271,730 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.7650 | -200 | -34 | 272,480 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 167.6535 | -900 | -151 | 272,680 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 164.1155 | -450 | -74 | 273,580 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.7272 | -760 | -128 | 274,030 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 165.0417 | -450 | -74 | 274,790 | ||||
| 2025-08-12 | 2025-08-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 158.7222 | -700 | -111 | 275,240 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.8786 | -978 | -167 | 275,940 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 175.3506 | -253 | -44 | 276,918 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.1091 | -1,250 | -211 | 277,171 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 173.9385 | -650 | -113 | 278,421 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.8800 | -1,000 | -172 | 279,071 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 173.1109 | -1,274 | -221 | 280,071 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 169.8366 | -1,295 | -220 | 281,345 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 176.0500 | -50 | -9 | 282,640 | ||||
| 2025-08-11 | 2025-08-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 168.1044 | -915 | -154 | 282,690 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 171.3666 | -1,189 | -204 | 283,605 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 174.1620 | -250 | -44 | 284,794 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 187.3600 | -150 | -28 | 285,044 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 178.9750 | -100 | -18 | 285,194 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 186.4503 | -300 | -56 | 285,294 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 170.4442 | -708 | -121 | 285,594 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 176.4506 | -453 | -80 | 286,302 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 173.3575 | -1,498 | -260 | 286,755 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 182.3500 | -150 | -27 | 288,253 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 175.3256 | -400 | -70 | 288,403 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 172.3712 | -1,373 | -237 | 288,803 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 181.4510 | -250 | -45 | 290,176 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 180.1633 | -150 | -27 | 290,426 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.2410 | -150 | -28 | 290,576 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 177.4310 | -300 | -53 | 290,726 | ||||
| 2025-08-08 | 2025-08-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 183.9534 | -244 | -45 | 291,026 | ||||
| 2025-08-07 | 2025-08-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 184.8703 | -3,814 | -705 | 291,270 | ||||
| 2025-08-07 | 2025-08-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 187.8498 | -650 | -122 | 295,084 | ||||
| 2025-08-07 | 2025-08-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 186.9153 | -1,554 | -290 | 295,734 | ||||
| 2025-08-07 | 2025-08-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.8940 | -250 | -47 | 297,288 | ||||
| 2025-08-07 | 2025-08-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.6395 | -1,397 | -259 | 297,538 | ||||
| 2025-08-06 | 2025-08-05 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 186.3120 | -250 | -47 | 298,935 | ||||
| 2025-08-06 | 2025-08-05 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 184.7348 | -2,551 | -471 | 299,185 | ||||
| 2025-08-06 | 2025-08-05 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 183.8550 | -1,149 | -211 | 301,736 | ||||
| 2025-08-06 | 2025-08-05 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.5928 | -3,715 | -689 | 302,885 | ||||
| 2025-08-05 | 2025-08-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.7134 | -3,672 | -682 | 306,600 | ||||
| 2025-08-05 | 2025-08-04 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.1704 | -3,993 | -739 | 310,272 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 186.7040 | -250 | -47 | 314,265 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 183.6215 | -2,337 | -429 | 314,515 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.4602 | -950 | -176 | 316,852 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 189.0900 | -200 | -38 | 317,802 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.1107 | -294 | -55 | 318,002 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 184.6301 | -2,356 | -435 | 318,296 | ||||
| 2025-08-04 | 2025-08-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 182.7486 | -1,278 | -234 | 320,652 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.9700 | -100 | -20 | 321,930 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.0608 | -1,227 | -238 | 322,030 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.0907 | -1,789 | -349 | 323,257 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.0050 | -1,750 | -343 | 325,046 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.2540 | -1,250 | -242 | 326,796 | ||||
| 2025-08-01 | 2025-07-31 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.8414 | -1,549 | -297 | 328,046 | ||||
| 2025-07-31 | 2025-07-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.8315 | -2,498 | -492 | 329,595 | ||||
| 2025-07-31 | 2025-07-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.6083 | -1,329 | -265 | 332,093 | ||||
| 2025-07-31 | 2025-07-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.7728 | -1,782 | -354 | 333,422 | ||||
| 2025-07-31 | 2025-07-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.7916 | -446 | -87 | 335,204 | ||||
| 2025-07-31 | 2025-07-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.6943 | -1,610 | -318 | 335,650 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.6230 | -450 | -91 | 337,260 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.4099 | -250 | -50 | 337,710 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.6396 | -2,079 | -417 | 337,960 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.8469 | -200 | -41 | 340,039 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.8533 | -3,486 | -697 | 340,239 | ||||
| 2025-07-30 | 2025-07-29 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.6929 | -1,200 | -238 | 343,725 | ||||
| 2025-07-29 | 2025-07-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.0297 | -800 | -162 | 344,925 | ||||
| 2025-07-29 | 2025-07-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.1245 | -3,965 | -801 | 345,725 | ||||
| 2025-07-29 | 2025-07-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.2501 | -2,500 | -503 | 349,690 | ||||
| 2025-07-29 | 2025-07-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 205.5800 | -100 | -21 | 352,190 | ||||
| 2025-07-29 | 2025-07-28 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.0264 | -300 | -61 | 352,290 | ||||
| 2025-07-28 | 2025-07-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.8341 | -5,395 | -1,094 | 352,590 | ||||
| 2025-07-28 | 2025-07-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.8657 | -782 | -158 | 357,985 | ||||
| 2025-07-28 | 2025-07-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.5720 | -800 | -160 | 358,767 | ||||
| 2025-07-28 | 2025-07-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.4097 | -688 | -140 | 359,567 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.4137 | -1,993 | -399 | 360,255 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.7376 | -4,022 | -803 | 362,248 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.3200 | -100 | -20 | 366,270 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.6881 | -700 | -139 | 366,370 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.4322 | -700 | -141 | 367,070 | ||||
| 2025-07-25 | 2025-07-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.2633 | -150 | -31 | 367,770 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.5830 | -1,057 | -216 | 367,920 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.8522 | -2,382 | -483 | 368,977 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.7188 | -2,190 | -446 | 371,359 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.6760 | -300 | -60 | 373,549 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.8067 | -577 | -116 | 373,849 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.1322 | -50 | -10 | 374,426 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.1060 | -800 | -162 | 374,476 | ||||
| 2025-07-24 | 2025-07-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.6263 | -309 | -62 | 375,276 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.7092 | -1,412 | -281 | 375,585 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.4983 | -1,239 | -248 | 376,997 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.3500 | -150 | -30 | 378,236 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.5942 | -3,111 | -621 | 378,386 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.9650 | -100 | -20 | 381,497 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.5178 | -1,003 | -202 | 381,597 | ||||
| 2025-07-23 | 2025-07-22 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.9352 | -650 | -128 | 382,600 | ||||
| 2025-07-22 | 2025-07-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.5622 | -250 | -49 | 383,250 | ||||
| 2025-07-22 | 2025-07-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.4123 | -2,659 | -520 | 383,500 | ||||
| 2025-07-22 | 2025-07-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.5941 | -4,656 | -906 | 386,159 | ||||
| 2025-07-22 | 2025-07-21 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.4550 | -100 | -20 | 390,815 | ||||
| 2025-07-21 | 2025-07-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.5534 | -1,235 | -240 | 390,915 | ||||
| 2025-07-21 | 2025-07-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.6053 | -1,216 | -232 | 392,150 | ||||
| 2025-07-21 | 2025-07-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.6043 | -1,029 | -197 | 393,366 | ||||
| 2025-07-21 | 2025-07-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.6094 | -2,781 | -538 | 394,395 | ||||
| 2025-07-21 | 2025-07-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.5541 | -1,404 | -270 | 397,176 | ||||
| 2025-07-18 | 2025-07-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.6562 | -750 | -146 | 398,580 | ||||
| 2025-07-18 | 2025-07-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.7400 | -2,300 | -441 | 399,330 | ||||
| 2025-07-18 | 2025-07-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.8218 | -1,121 | -214 | 401,630 | ||||
| 2025-07-18 | 2025-07-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.8249 | -1,287 | -249 | 402,751 | ||||
| 2025-07-18 | 2025-07-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.9707 | -2,207 | -426 | 404,038 | ||||
| 2025-07-17 | 2025-07-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 187.1344 | -450 | -84 | 406,245 | ||||
| 2025-07-17 | 2025-07-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.1196 | -1,149 | -216 | 406,695 | ||||
| 2025-07-17 | 2025-07-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.1405 | -3,285 | -625 | 407,844 | ||||
| 2025-07-17 | 2025-07-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 189.1210 | -2,431 | -460 | 411,129 | ||||
| 2025-07-17 | 2025-07-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.8380 | -350 | -67 | 413,560 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.3578 | -450 | -87 | 413,910 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 189.8847 | -1,446 | -275 | 414,360 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 187.8645 | -1,266 | -238 | 415,806 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.8225 | -181 | -35 | 417,072 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.5149 | -700 | -135 | 417,253 | ||||
| 2025-07-16 | 2025-07-15 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 189.2153 | -3,622 | -685 | 417,953 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 187.9600 | -50 | -9 | 421,575 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 185.9850 | -100 | -19 | 421,625 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.1750 | -100 | -19 | 421,725 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.5019 | -2,265 | -434 | 421,825 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.2354 | -3,800 | -730 | 424,090 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.1833 | -1,250 | -241 | 427,890 | ||||
| 2025-07-15 | 2025-07-14 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.9900 | -100 | -19 | 429,140 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.4332 | -300 | -59 | 429,240 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.4501 | -416 | -80 | 429,540 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.0796 | -650 | -122 | 429,956 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 186.8790 | -1,095 | -205 | 430,606 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.3319 | -450 | -89 | 431,701 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.1267 | -150 | -30 | 432,151 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.1388 | -635 | -123 | 432,301 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.0500 | -100 | -20 | 432,936 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.4674 | -325 | -64 | 433,036 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.2097 | -800 | -154 | 433,361 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.7648 | -210 | -40 | 434,161 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.4710 | -1,450 | -281 | 434,371 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.1948 | -434 | -83 | 435,821 | ||||
| 2025-07-14 | 2025-07-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.3728 | -650 | -129 | 436,255 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 214.9350 | -100 | -21 | 436,905 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.1950 | -100 | -21 | 437,005 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 207.2850 | -100 | -21 | 437,105 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 205.3116 | -1,250 | -257 | 437,205 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 208.8275 | -200 | -42 | 438,455 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.9188 | -1,219 | -247 | 438,655 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.7900 | -250 | -50 | 439,874 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 206.3875 | -1,700 | -351 | 440,124 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.4138 | -815 | -163 | 441,824 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 211.5449 | -150 | -32 | 442,639 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.8407 | -1,731 | -353 | 442,789 | ||||
| 2025-07-11 | 2025-07-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 217.1738 | -50 | -11 | 444,520 | ||||
| 2025-07-10 | 2025-07-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 217.2100 | -410 | -89 | 452,235 | ||||
| 2025-07-10 | 2025-07-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 218.2221 | -3,853 | -841 | 452,645 | ||||
| 2025-07-10 | 2025-07-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 219.1055 | -3,352 | -734 | 456,498 | ||||
| 2025-07-10 | 2025-07-08 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 219.9400 | -50 | -11 | 459,850 | ||||
| 2025-07-10 | 2025-07-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 221.0072 | -1,311 | -290 | 444,570 | ||||
| 2025-07-10 | 2025-07-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 221.9150 | -100 | -22 | 445,881 | ||||
| 2025-07-10 | 2025-07-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 218.2921 | -700 | -153 | 445,981 | ||||
| 2025-07-10 | 2025-07-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 219.2776 | -1,350 | -296 | 446,681 | ||||
| 2025-07-10 | 2025-07-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 220.1271 | -4,204 | -925 | 448,031 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 216.2550 | -100 | -22 | 459,900 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 211.7020 | -600 | -127 | 460,000 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 212.8106 | -700 | -149 | 460,600 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.6355 | -806 | -172 | 461,300 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 214.6865 | -2,944 | -632 | 462,106 | ||||
| 2025-07-08 | 2025-07-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 215.6084 | -2,515 | -542 | 465,050 | ||||
| 2025-07-03 | 2025-07-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 205.3927 | -3,964 | -814 | 475,230 | ||||
| 2025-07-03 | 2025-07-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.5800 | -250 | -50 | 479,194 | ||||
| 2025-07-03 | 2025-07-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 206.5294 | -751 | -155 | 479,444 | ||||
| 2025-07-03 | 2025-07-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.5532 | -1,900 | -389 | 480,195 | ||||
| 2025-07-03 | 2025-07-02 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.6766 | -800 | -163 | 482,095 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 214.2849 | -2,100 | -450 | 467,565 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.2662 | -1,615 | -344 | 469,665 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 211.9350 | -300 | -64 | 471,280 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 215.8925 | -600 | -130 | 471,580 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 209.8326 | -300 | -63 | 472,180 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 215.0317 | -2,350 | -505 | 472,480 | ||||
| 2025-07-03 | 2025-07-03 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 210.7493 | -400 | -84 | 474,830 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 207.9279 | -2,775 | -577 | 482,895 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.8216 | -593 | -121 | 485,670 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 208.8159 | -1,271 | -265 | 486,263 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 209.6395 | -123 | -26 | 487,534 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 207.0553 | -1,753 | -363 | 487,657 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.3550 | -150 | -31 | 489,410 | ||||
| 2025-07-02 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 205.9588 | -1,000 | -206 | 489,560 | ||||
| 2025-07-01 | 2025-07-01 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 490,560 | 490,560 | ||||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.8101 | -986 | -201 | 7,665 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.1317 | -300 | -60 | 8,651 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.8855 | -1,205 | -243 | 8,951 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 205.7477 | -1,323 | -272 | 10,156 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.5181 | -1,838 | -372 | 11,479 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 206.3000 | -200 | -41 | 13,317 | ||||
| 2025-06-30 | 2025-06-27 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.6968 | -1,813 | -371 | 13,517 | ||||
| 2025-06-30 | 2025-06-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.3773 | -4,654 | -947 | 0 | ||||
| 2025-06-30 | 2025-06-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.6967 | -2,747 | -557 | 4,654 | ||||
| 2025-06-30 | 2025-06-30 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.1238 | -264 | -54 | 7,401 | ||||
| 2025-06-27 | 2025-06-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.3900 | -50 | -10 | 15,330 | ||||
| 2025-06-27 | 2025-06-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.7883 | -700 | -138 | 15,380 | ||||
| 2025-06-27 | 2025-06-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.7615 | -1,396 | -279 | 16,080 | ||||
| 2025-06-27 | 2025-06-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.6135 | -3,569 | -709 | 17,476 | ||||
| 2025-06-27 | 2025-06-26 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.9958 | -1,950 | -386 | 21,045 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.7145 | -202 | -41 | 22,995 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.2078 | -521 | -106 | 23,197 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.9366 | -1,604 | -317 | 23,718 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.7421 | -579 | -117 | 25,322 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.9910 | -851 | -170 | 25,901 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.8127 | -2,805 | -558 | 26,752 | ||||
| 2025-06-26 | 2025-06-25 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.8799 | -1,103 | -222 | 29,557 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.2161 | -2,843 | -566 | 30,660 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.3394 | -1,944 | -386 | 33,503 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.7000 | -50 | -10 | 35,447 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.3063 | -1,078 | -216 | 35,497 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.1785 | -900 | -177 | 36,575 | ||||
| 2025-06-25 | 2025-06-24 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.7030 | -850 | -166 | 37,475 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.5267 | -2,416 | -468 | 38,325 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.2100 | -50 | -10 | 40,741 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.8581 | -750 | -144 | 40,791 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 192.7542 | -3,799 | -732 | 41,541 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 188.4425 | -200 | -38 | 45,340 | ||||
| 2025-06-24 | 2025-06-23 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 190.5592 | -450 | -86 | 45,540 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.9809 | -1,159 | -225 | 45,990 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.1732 | -153 | -30 | 47,149 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.9708 | -250 | -49 | 47,302 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.3896 | -150 | -29 | 47,552 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 193.1610 | -1,746 | -337 | 47,702 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 189.6933 | -871 | -165 | 49,448 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.8977 | -1,885 | -362 | 50,319 | ||||
| 2025-06-23 | 2025-06-20 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 191.0848 | -1,451 | -277 | 52,204 | ||||
| 2025-06-18 | 2025-06-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.5905 | -2,406 | -478 | 61,320 | ||||
| 2025-06-18 | 2025-06-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.6398 | -1,559 | -311 | 63,726 | ||||
| 2025-06-18 | 2025-06-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.5761 | -2,550 | -511 | 65,285 | ||||
| 2025-06-18 | 2025-06-17 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.5828 | -1,150 | -232 | 67,835 | ||||
| 2025-06-18 | 2025-06-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 194.4969 | -757 | -147 | 53,655 | ||||
| 2025-06-18 | 2025-06-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.7359 | -1,992 | -392 | 54,412 | ||||
| 2025-06-18 | 2025-06-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.8522 | -3,072 | -602 | 56,404 | ||||
| 2025-06-18 | 2025-06-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.6797 | -1,394 | -276 | 59,476 | ||||
| 2025-06-18 | 2025-06-18 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.5844 | -450 | -89 | 60,870 | ||||
| 2025-06-17 | 2025-06-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.1097 | -2,536 | -510 | 68,985 | ||||
| 2025-06-17 | 2025-06-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.3416 | -4,008 | -803 | 71,521 | ||||
| 2025-06-17 | 2025-06-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.9237 | -421 | -84 | 75,529 | ||||
| 2025-06-17 | 2025-06-16 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.1077 | -700 | -141 | 75,950 | ||||
| 2025-06-16 | 2025-06-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.5977 | -1,969 | -391 | 76,650 | ||||
| 2025-06-16 | 2025-06-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.4312 | -2,047 | -404 | 78,619 | ||||
| 2025-06-16 | 2025-06-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.2184 | -250 | -50 | 80,666 | ||||
| 2025-06-16 | 2025-06-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.3907 | -1,155 | -230 | 80,916 | ||||
| 2025-06-16 | 2025-06-13 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 196.5736 | -2,244 | -441 | 82,071 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 212.5500 | -100 | -21 | 91,980 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 210.2567 | -2,155 | -453 | 92,080 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 203.8474 | -842 | -172 | 94,235 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 209.2354 | -1,333 | -279 | 95,077 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 204.7367 | -258 | -53 | 96,410 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 207.1301 | -150 | -31 | 96,668 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 202.4269 | -499 | -101 | 96,818 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 210.8200 | -50 | -11 | 97,317 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 208.5184 | -667 | -139 | 97,367 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.4514 | -1,411 | -284 | 98,034 | ||||
| 2025-06-13 | 2025-06-11 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 206.0275 | -200 | -41 | 99,445 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 197.5073 | -452 | -89 | 84,315 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 199.4685 | -4,063 | -810 | 84,767 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 201.3461 | -211 | -42 | 88,830 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 198.4953 | -625 | -124 | 89,041 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 200.2964 | -2,264 | -453 | 89,666 | ||||
| 2025-06-13 | 2025-06-12 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 195.8500 | -50 | -10 | 91,930 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 215.1029 | -526 | -113 | 99,645 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 209.7677 | -500 | -105 | 100,171 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 212.1148 | -1,450 | -308 | 100,671 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 210.7500 | -450 | -95 | 102,121 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.9790 | -1,682 | -360 | 102,571 | ||||
| 2025-06-11 | 2025-06-10 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.0350 | -3,057 | -651 | 104,253 | ||||
| 2025-06-10 | 2025-06-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 217.2500 | -50 | -11 | 107,310 | ||||
| 2025-06-10 | 2025-06-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 216.6187 | -1,484 | -321 | 107,360 | ||||
| 2025-06-10 | 2025-06-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 214.6670 | -3,331 | -715 | 108,844 | ||||
| 2025-06-10 | 2025-06-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 213.7157 | -700 | -150 | 112,175 | ||||
| 2025-06-10 | 2025-06-09 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 215.6016 | -2,100 | -453 | 112,875 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.1470 | -2,100 | -456 | 7,948 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.1841 | -3,148 | -687 | 10,048 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.1027 | -688 | -151 | 13,196 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.5200 | -100 | -21 | 13,884 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.9685 | -754 | -166 | 13,984 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7808 | -355 | -75 | 14,738 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6400 | -200 | -43 | 15,093 | ||||
| 2025-06-06 | 2025-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.7395 | -603 | -130 | 15,293 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.9159 | -2,048 | -440 | 0 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.9988 | -3,767 | -814 | 2,048 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.8480 | -1,529 | -332 | 5,815 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.0149 | -204 | -44 | 7,344 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.0108 | -400 | -88 | 7,548 | ||||
| 2025-06-06 | 2025-06-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | I | 114,975 | 114,975 | ||||||
| 2025-06-05 | 2025-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.7535 | -5,758 | -1,214 | 15,896 | ||||
| 2025-06-05 | 2025-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.6316 | -400 | -85 | 21,654 | ||||
| 2025-06-05 | 2025-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.4904 | -1,540 | -326 | 22,054 | ||||
| 2025-06-05 | 2025-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.8620 | -250 | -53 | 23,594 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.8552 | -1,127 | -238 | 23,844 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.4802 | -1,051 | -220 | 24,971 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.6291 | -3,196 | -667 | 26,022 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9410 | -600 | -123 | 29,218 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6705 | -1,403 | -291 | 29,818 | ||||
| 2025-06-04 | 2025-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1379 | -571 | -118 | 31,221 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.6400 | -100 | -20 | 31,792 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4297 | -79 | -16 | 31,892 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1787 | -2,875 | -593 | 31,971 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.9824 | -350 | -71 | 34,846 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5050 | -400 | -80 | 35,196 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.7848 | -400 | -81 | 35,596 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.1710 | -810 | -165 | 35,996 | ||||
| 2025-06-03 | 2025-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2304 | -2,934 | -602 | 36,806 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5325 | -1,176 | -242 | 39,740 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4140 | -500 | -101 | 40,916 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.3199 | -1,462 | -299 | 41,416 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.5843 | -956 | -198 | 42,878 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.5074 | -1,954 | -404 | 43,834 | ||||
| 2025-06-02 | 2025-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.6325 | -1,900 | -387 | 45,788 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.6500 | -50 | -11 | 47,688 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.1356 | -3,112 | -638 | 47,738 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.0433 | -150 | -32 | 50,850 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.2860 | -1,463 | -302 | 51,000 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.7704 | -100 | -21 | 52,463 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.0082 | -300 | -64 | 52,563 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.2047 | -344 | -71 | 52,863 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.1281 | -62 | -13 | 53,207 | ||||
| 2025-05-30 | 2025-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2553 | -2,367 | -483 | 53,269 | ||||
| 2025-05-29 | 2025-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.0885 | -3,892 | -829 | 55,636 | ||||
| 2025-05-29 | 2025-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.8359 | -150 | -32 | 59,528 | ||||
| 2025-05-29 | 2025-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.3311 | -1,371 | -290 | 59,678 | ||||
| 2025-05-29 | 2025-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.2318 | -2,535 | -538 | 61,049 | ||||
| 2025-05-28 | 2025-05-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2300 | -300 | -62 | 63,584 | ||||
| 2025-05-28 | 2025-05-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.3722 | -2,236 | -473 | 63,884 | ||||
| 2025-05-28 | 2025-05-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.7134 | -5,412 | -1,140 | 66,120 | ||||
| 2025-05-23 | 2025-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.7575 | -800 | -166 | 79,480 | ||||
| 2025-05-23 | 2025-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7497 | -3,539 | -739 | 80,280 | ||||
| 2025-05-23 | 2025-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.4563 | -3,459 | -725 | 83,819 | ||||
| 2025-05-23 | 2025-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.5000 | -150 | -32 | 87,278 | ||||
| 2025-05-23 | 2025-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.6800 | -150 | -31 | 71,532 | ||||
| 2025-05-23 | 2025-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0295 | -3,474 | -719 | 71,682 | ||||
| 2025-05-23 | 2025-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.3781 | -3,989 | -823 | 75,156 | ||||
| 2025-05-23 | 2025-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.3767 | -335 | -69 | 79,145 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.3468 | -592 | -125 | 87,428 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.3653 | -1,565 | -335 | 88,020 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.8682 | -550 | -115 | 89,585 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.0891 | -1,161 | -246 | 90,135 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.2613 | -2,341 | -490 | 91,296 | ||||
| 2025-05-22 | 2025-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.8009 | -1,739 | -372 | 93,637 | ||||
| 2025-05-21 | 2025-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.9943 | -4,099 | -877 | 95,376 | ||||
| 2025-05-21 | 2025-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.8463 | -3,642 | -782 | 99,475 | ||||
| 2025-05-21 | 2025-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.3767 | -150 | -32 | 103,117 | ||||
| 2025-05-21 | 2025-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.4526 | -57 | -12 | 103,267 | ||||
| 2025-05-20 | 2025-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.4608 | -4,336 | -930 | 103,324 | ||||
| 2025-05-20 | 2025-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.3425 | -3,082 | -664 | 107,660 | ||||
| 2025-05-20 | 2025-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.1498 | -530 | -115 | 110,742 | ||||
| 2025-05-19 | 2025-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.9579 | -450 | -99 | 111,272 | ||||
| 2025-05-19 | 2025-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.8931 | -3,932 | -869 | 111,722 | ||||
| 2025-05-19 | 2025-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.7613 | -2,066 | -458 | 115,654 | ||||
| 2025-05-19 | 2025-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.6974 | -1,500 | -334 | 117,720 | ||||
| 2025-05-16 | 2025-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.3233 | -527 | -116 | 119,220 | ||||
| 2025-05-16 | 2025-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.0181 | -800 | -174 | 119,747 | ||||
| 2025-05-16 | 2025-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.2399 | -2,803 | -620 | 120,547 | ||||
| 2025-05-16 | 2025-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.4273 | -3,119 | -688 | 123,350 | ||||
| 2025-05-16 | 2025-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.0221 | -699 | -155 | 126,469 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.2948 | -2,271 | -512 | 127,168 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.5800 | -100 | -23 | 129,439 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.2912 | -500 | -114 | 129,539 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.3733 | -1,650 | -374 | 130,039 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.5829 | -3,327 | -747 | 131,689 | ||||
| 2025-05-15 | 2025-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.5400 | -100 | -23 | 135,016 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.4662 | -3,159 | -728 | 135,116 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.6404 | -1,939 | -445 | 138,275 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.2780 | -250 | -56 | 140,214 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.3005 | -800 | -183 | 140,464 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.3700 | -450 | -102 | 141,264 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.1959 | -151 | -35 | 141,714 | ||||
| 2025-05-14 | 2025-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.4616 | -1,199 | -278 | 141,865 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.6432 | -1,244 | -278 | 143,064 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0319 | -931 | -206 | 144,308 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.1940 | -2,372 | -527 | 145,239 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.7495 | -150 | -33 | 147,611 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.9975 | -3,051 | -680 | 147,761 | ||||
| 2025-05-13 | 2025-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.8325 | -200 | -44 | 150,812 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.8030 | -450 | -94 | 151,012 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.7041 | -200 | -42 | 151,462 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.4498 | -350 | -72 | 151,662 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8922 | -4,144 | -857 | 152,012 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9218 | -2,454 | -510 | 156,156 | ||||
| 2025-05-12 | 2025-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.8177 | -350 | -73 | 158,610 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.0742 | -1,950 | -406 | 158,960 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.9520 | -1,101 | -230 | 160,910 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.8660 | -3,124 | -656 | 162,011 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.9133 | -616 | -127 | 165,135 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.6360 | -1,107 | -233 | 165,751 | ||||
| 2025-05-09 | 2025-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.4600 | -50 | -11 | 166,858 | ||||
| 2025-05-08 | 2025-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.4704 | -3,303 | -679 | 166,908 | ||||
| 2025-05-08 | 2025-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1129 | -2,252 | -464 | 170,211 | ||||
| 2025-05-08 | 2025-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.5195 | -545 | -113 | 172,463 | ||||
| 2025-05-08 | 2025-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.4778 | -988 | -202 | 173,008 | ||||
| 2025-05-08 | 2025-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2472 | -860 | -179 | 173,996 | ||||
| 2025-05-07 | 2025-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4215 | -2,341 | -486 | 174,856 | ||||
| 2025-05-07 | 2025-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2491 | -1,355 | -282 | 177,197 | ||||
| 2025-05-07 | 2025-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.4355 | -450 | -92 | 178,552 | ||||
| 2025-05-07 | 2025-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.4675 | -1,350 | -277 | 179,002 | ||||
| 2025-05-07 | 2025-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.5768 | -2,452 | -507 | 180,352 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.0253 | -1,625 | -345 | 182,804 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.9191 | -580 | -123 | 184,429 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.7050 | -100 | -21 | 185,009 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6843 | -2,685 | -558 | 185,109 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7604 | -800 | -167 | 187,794 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.7883 | -1,091 | -229 | 188,594 | ||||
| 2025-05-06 | 2025-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.0166 | -1,067 | -225 | 189,685 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.9950 | -100 | -20 | 190,752 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.7629 | -350 | -75 | 190,852 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.5995 | -1,352 | -287 | 191,202 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.5520 | -1,186 | -247 | 192,554 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.6882 | -1,178 | -252 | 193,740 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.4800 | -150 | -31 | 194,918 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.6802 | -1,100 | -232 | 195,068 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.5600 | -100 | -22 | 196,168 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7246 | -1,632 | -346 | 196,268 | ||||
| 2025-05-05 | 2025-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.4468 | -800 | -168 | 197,900 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.1600 | -50 | -12 | 198,700 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.0400 | -50 | -12 | 198,750 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.2078 | -500 | -117 | 198,800 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.5523 | -1,653 | -383 | 199,300 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.5004 | -2,674 | -622 | 200,953 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.0966 | -1,065 | -244 | 203,627 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.3944 | -1,477 | -345 | 204,692 | ||||
| 2025-05-02 | 2025-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.2651 | -479 | -110 | 206,169 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.6493 | -950 | -213 | 206,648 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.4714 | -654 | -146 | 207,598 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.0206 | -650 | -144 | 208,252 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0020 | -250 | -55 | 208,902 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.3242 | -97 | -22 | 209,152 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.7506 | -1,674 | -381 | 209,249 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.6528 | -1,606 | -364 | 210,923 | ||||
| 2025-05-01 | 2025-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.8390 | -2,067 | -467 | 212,529 | ||||
| 2025-04-30 | 2025-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.5435 | -4,361 | -997 | 214,596 | ||||
| 2025-04-30 | 2025-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.3251 | -2,687 | -616 | 218,957 | ||||
| 2025-04-30 | 2025-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.3525 | -200 | -46 | 221,644 | ||||
| 2025-04-30 | 2025-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.2373 | -700 | -161 | 221,844 | ||||
| 2025-04-29 | 2025-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.4270 | -500 | -116 | 222,544 | ||||
| 2025-04-29 | 2025-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.4788 | -3,422 | -789 | 223,044 | ||||
| 2025-04-29 | 2025-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.6727 | -1,383 | -318 | 226,466 | ||||
| 2025-04-29 | 2025-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.5238 | -1,400 | -319 | 227,849 | ||||
| 2025-04-29 | 2025-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.6652 | -1,243 | -284 | 229,249 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.2880 | -250 | -57 | 230,492 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.4669 | -2,169 | -498 | 230,742 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.5757 | -350 | -81 | 232,911 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.5875 | -2,504 | -572 | 233,261 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.4857 | -1,600 | -369 | 235,765 | ||||
| 2025-04-28 | 2025-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.4477 | -1,075 | -245 | 237,365 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.9994 | -2,212 | -498 | 238,440 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.7693 | -118 | -27 | 240,652 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.9235 | -1,276 | -282 | 240,770 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.3575 | -200 | -43 | 242,046 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.7637 | -551 | -122 | 242,246 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.0214 | -350 | -78 | 242,797 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.2593 | -2,991 | -671 | 243,147 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.5250 | -100 | -22 | 246,138 | ||||
| 2025-04-25 | 2025-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.6331 | -150 | -33 | 246,238 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.2900 | -400 | -87 | 246,388 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.1109 | -1,876 | -390 | 246,788 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.0416 | -1,922 | -402 | 248,664 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.8666 | -741 | -156 | 250,586 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.8342 | -159 | -34 | 251,327 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.4861 | -600 | -127 | 251,486 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.4486 | -450 | -96 | 252,086 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0704 | -995 | -206 | 252,536 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6505 | -405 | -87 | 253,531 | ||||
| 2025-04-24 | 2025-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.6425 | -400 | -86 | 253,936 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.9645 | -718 | -144 | 254,336 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.0193 | -2,859 | -572 | 255,054 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.0579 | -1,210 | -241 | 257,913 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.9531 | -1,576 | -312 | 259,123 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.7967 | -985 | -194 | 260,699 | ||||
| 2025-04-23 | 2025-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.8434 | -600 | -118 | 261,684 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8100 | -50 | -10 | 262,284 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3521 | -300 | -59 | 262,334 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.1588 | -2,250 | -430 | 262,634 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.9350 | -100 | -20 | 264,884 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7850 | -50 | -10 | 264,984 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1999 | -100 | -20 | 265,034 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.9666 | -241 | -47 | 265,134 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1755 | -3,106 | -597 | 265,375 | ||||
| 2025-04-22 | 2025-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9282 | -1,751 | -338 | 268,481 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0072 | -1,637 | -336 | 278,180 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.8264 | -1,250 | -260 | 279,817 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.4147 | -800 | -165 | 281,067 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.1569 | -695 | -141 | 281,867 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.0725 | -300 | -63 | 282,562 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.4827 | -1,500 | -313 | 282,862 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.1711 | -650 | -131 | 284,362 | ||||
| 2025-04-17 | 2025-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2335 | -1,116 | -228 | 285,012 | ||||
| 2025-04-17 | 2025-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.1815 | -1,957 | -400 | 270,232 | ||||
| 2025-04-17 | 2025-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.0343 | -2,643 | -537 | 272,189 | ||||
| 2025-04-17 | 2025-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9700 | -400 | -82 | 274,832 | ||||
| 2025-04-17 | 2025-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9700 | -550 | -113 | 275,232 | ||||
| 2025-04-17 | 2025-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3081 | -2,398 | -485 | 275,782 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.2940 | -250 | -50 | 286,128 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9384 | -1,545 | -318 | 286,378 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8703 | -1,100 | -224 | 287,923 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.9582 | -2,444 | -506 | 289,023 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.8813 | -1,139 | -231 | 291,467 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4906 | -470 | -98 | 292,606 | ||||
| 2025-04-16 | 2025-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8441 | -1,000 | -205 | 293,076 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2875 | -200 | -42 | 294,076 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.5569 | -900 | -186 | 294,276 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.9300 | -50 | -10 | 295,176 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1329 | -3,461 | -696 | 295,226 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.6403 | -365 | -75 | 298,687 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.9332 | -350 | -71 | 299,052 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2528 | -1,289 | -258 | 299,402 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.3780 | -666 | -133 | 300,691 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.5895 | -467 | -96 | 301,357 | ||||
| 2025-04-15 | 2025-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2625 | -200 | -41 | 301,824 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.9967 | -150 | -30 | 302,024 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6939 | -555 | -110 | 302,174 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4077 | -583 | -113 | 302,729 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.7025 | -1,088 | -210 | 303,312 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.6941 | -505 | -99 | 304,400 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6349 | -832 | -162 | 304,905 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.9082 | -2,647 | -524 | 305,737 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.7186 | -500 | -96 | 308,384 | ||||
| 2025-04-14 | 2025-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6273 | -1,088 | -214 | 308,884 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.6053 | -750 | -152 | 309,972 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.5626 | -795 | -156 | 310,722 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.5078 | -405 | -82 | 311,517 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6303 | -1,706 | -337 | 311,922 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.6214 | -768 | -154 | 313,628 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.5478 | -1,200 | -242 | 314,396 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6260 | -899 | -179 | 315,596 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5011 | -450 | -88 | 316,495 | ||||
| 2025-04-11 | 2025-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.6054 | -975 | -195 | 316,945 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7050 | -100 | -19 | 317,920 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.3524 | -942 | -196 | 318,020 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6900 | -50 | -10 | 318,962 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8900 | -100 | -20 | 319,012 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2841 | -800 | -147 | 319,112 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1374 | -493 | -89 | 319,912 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.2205 | -750 | -158 | 320,405 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.3280 | -250 | -52 | 321,155 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1656 | -101 | -19 | 321,405 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.6900 | -50 | -11 | 321,506 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.3711 | -1,105 | -231 | 321,556 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.6200 | -50 | -9 | 322,661 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2538 | -750 | -137 | 322,711 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2867 | -150 | -30 | 323,461 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.1749 | -800 | -147 | 323,611 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.5525 | -200 | -42 | 324,411 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2150 | -100 | -20 | 324,611 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.1500 | -50 | -9 | 324,711 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.1933 | -807 | -146 | 324,761 | ||||
| 2025-04-10 | 2025-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5667 | -300 | -62 | 325,568 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.1148 | -1,152 | -211 | 325,868 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3930 | -500 | -99 | 327,020 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.2590 | -300 | -56 | 327,520 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2900 | -150 | -29 | 327,820 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.2123 | -650 | -126 | 327,970 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.4577 | -750 | -141 | 328,620 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6000 | -250 | -47 | 329,370 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0106 | -800 | -146 | 329,620 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1967 | -450 | -86 | 330,420 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.9323 | -146 | -27 | 330,870 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.2867 | -150 | -30 | 331,016 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5216 | -750 | -147 | 331,166 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.3933 | -700 | -130 | 331,916 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.1233 | -150 | -28 | 332,616 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5129 | -750 | -135 | 332,766 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2700 | -250 | -49 | 333,516 | ||||
| 2025-04-09 | 2025-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.3269 | -50 | -10 | 333,766 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.9792 | -650 | -122 | 333,816 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.9442 | -213 | -39 | 334,466 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.2300 | -200 | -38 | 334,679 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.8427 | -1,981 | -366 | 334,879 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9690 | -1,237 | -230 | 336,860 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.1767 | -150 | -29 | 338,097 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.7950 | -100 | -18 | 338,247 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.7867 | -150 | -26 | 338,347 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4750 | -100 | -18 | 338,497 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0833 | -150 | -26 | 338,597 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.2060 | -580 | -110 | 338,747 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.1917 | -737 | -136 | 339,327 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8074 | -1,450 | -271 | 340,064 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.4133 | -150 | -27 | 341,514 | ||||
| 2025-04-08 | 2025-04-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7850 | -100 | -19 | 341,664 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.8077 | -550 | -102 | 341,764 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3879 | -150 | -27 | 342,314 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.0862 | -650 | -124 | 342,464 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.8125 | -2,399 | -451 | 343,114 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.0110 | -1,050 | -198 | 345,513 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.6126 | -515 | -95 | 346,563 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.9591 | -1,001 | -187 | 347,078 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0833 | -150 | -29 | 348,079 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.9397 | -1,133 | -215 | 348,229 | ||||
| 2025-04-07 | 2025-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1071 | -350 | -67 | 349,362 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4971 | -1,834 | -364 | 349,712 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.0200 | -150 | -31 | 351,546 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.6300 | -50 | -10 | 351,696 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.7255 | -1,896 | -379 | 351,746 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2300 | -50 | -10 | 353,642 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.8949 | -313 | -64 | 353,692 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.5487 | -400 | -79 | 354,005 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.6305 | -750 | -151 | 354,405 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8005 | -755 | -149 | 355,155 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.0500 | -100 | -21 | 355,910 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.9000 | -50 | -10 | 356,010 | ||||
| 2025-04-04 | 2025-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.6789 | -1,600 | -321 | 356,060 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.4384 | -258 | -56 | 357,660 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.6385 | -700 | -156 | 357,918 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.3778 | -450 | -100 | 358,618 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.5650 | -200 | -45 | 359,068 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.7600 | -150 | -33 | 359,268 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.4530 | -1,710 | -382 | 359,418 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.2528 | -830 | -187 | 361,128 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.4603 | -1,906 | -428 | 361,958 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.1564 | -1,007 | -222 | 363,864 | ||||
| 2025-04-03 | 2025-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.3068 | -737 | -162 | 364,871 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.9364 | -700 | -150 | 365,608 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.8685 | -1,100 | -233 | 366,308 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.6184 | -450 | -94 | 367,408 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.0573 | -1,209 | -261 | 367,858 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.7011 | -2,200 | -468 | 369,067 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.7090 | -989 | -211 | 371,267 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.6100 | -450 | -94 | 372,256 | ||||
| 2025-04-02 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.7194 | -850 | -179 | 372,706 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.9880 | -1,550 | -327 | 0 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.4312 | -1,419 | -297 | 1,550 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.4150 | -853 | -178 | 2,969 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.5272 | -650 | -135 | 3,822 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1806 | -1,128 | -233 | 4,472 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.4080 | -484 | -103 | 5,600 | ||||
| 2025-04-01 | 2025-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7236 | -1,864 | -395 | 6,084 | ||||
| 2025-04-01 | 2025-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 373,556 | 373,556 | ||||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.9163 | -1,355 | -295 | 7,948 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.0359 | -1,765 | -380 | 9,303 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.6667 | -1,100 | -238 | 11,068 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5450 | -300 | -66 | 12,168 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.9129 | -2,928 | -632 | 12,468 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.7914 | -350 | -77 | 15,396 | ||||
| 2025-03-31 | 2025-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.0633 | -150 | -33 | 15,746 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.0379 | -2,039 | -459 | 15,896 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.6500 | -200 | -46 | 17,935 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.9279 | -2,350 | -531 | 18,135 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.0730 | -950 | -213 | 20,485 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.9073 | -1,674 | -373 | 21,435 | ||||
| 2025-03-28 | 2025-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.0485 | -735 | -167 | 23,109 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.7925 | -3,004 | -690 | 23,844 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.2400 | -50 | -12 | 26,848 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.4221 | -168 | -39 | 26,898 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.0544 | -3,031 | -694 | 27,066 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.0662 | -132 | -31 | 30,097 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.1698 | -863 | -197 | 30,229 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.8930 | -565 | -130 | 31,092 | ||||
| 2025-03-27 | 2025-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.9653 | -135 | -31 | 31,657 | ||||
| 2025-03-26 | 2025-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.7134 | -455 | -108 | 31,792 | ||||
| 2025-03-26 | 2025-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.9199 | -300 | -70 | 32,247 | ||||
| 2025-03-26 | 2025-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.0747 | -4,362 | -1,034 | 32,547 | ||||
| 2025-03-26 | 2025-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.0983 | -2,831 | -668 | 36,909 | ||||
| 2025-03-25 | 2025-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.7644 | -3,274 | -769 | 39,740 | ||||
| 2025-03-25 | 2025-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.8615 | -2,411 | -564 | 43,014 | ||||
| 2025-03-25 | 2025-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.8597 | -1,050 | -245 | 45,425 | ||||
| 2025-03-25 | 2025-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.6948 | -1,213 | -286 | 46,475 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.4184 | -2,271 | -514 | 47,688 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.6581 | -2,899 | -654 | 49,959 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.5396 | -774 | -174 | 52,858 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.0767 | -150 | -33 | 53,632 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.7200 | -250 | -55 | 53,782 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.4967 | -150 | -33 | 54,032 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.5190 | -250 | -55 | 54,182 | ||||
| 2025-03-24 | 2025-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.3293 | -1,204 | -274 | 54,432 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.9197 | -719 | -165 | 55,636 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.6100 | -100 | -23 | 56,355 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.7251 | -816 | -186 | 56,455 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.8982 | -781 | -180 | 57,271 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.8644 | -1,600 | -363 | 58,052 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.0310 | -2,882 | -651 | 59,652 | ||||
| 2025-03-21 | 2025-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.9697 | -1,050 | -236 | 62,534 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.8430 | -400 | -93 | 63,584 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.5450 | -200 | -45 | 63,984 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.5046 | -975 | -226 | 64,184 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.4700 | -100 | -22 | 65,159 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.3856 | -1,500 | -346 | 65,259 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.5117 | -1,878 | -431 | 66,759 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0379 | -350 | -77 | 68,637 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.2574 | -1,114 | -254 | 68,987 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.4514 | -1,231 | -280 | 70,101 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.2368 | -150 | -34 | 71,332 | ||||
| 2025-03-20 | 2025-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.3800 | -50 | -11 | 71,482 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.3360 | -670 | -147 | 71,532 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.7476 | -1,850 | -403 | 72,202 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.7496 | -1,459 | -316 | 74,052 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.8101 | -1,400 | -302 | 75,511 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.4085 | -400 | -86 | 76,911 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.6068 | -1,341 | -293 | 77,311 | ||||
| 2025-03-19 | 2025-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.6205 | -828 | -177 | 78,652 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.1312 | -1,941 | -427 | 79,480 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.0791 | -500 | -109 | 81,421 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.9860 | -290 | -65 | 81,921 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.0650 | -675 | -150 | 82,211 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.1235 | -1,550 | -340 | 82,886 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.0607 | -1,284 | -286 | 84,436 | ||||
| 2025-03-18 | 2025-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0031 | -1,708 | -377 | 85,720 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.2718 | -550 | -118 | 87,428 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.2488 | -950 | -204 | 87,978 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.4858 | -588 | -127 | 88,928 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.4014 | -1,019 | -222 | 89,516 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.4104 | -2,921 | -638 | 90,535 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5505 | -1,220 | -268 | 93,456 | ||||
| 2025-03-17 | 2025-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.2766 | -700 | -154 | 94,676 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.4480 | -735 | -156 | 95,376 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.6503 | -504 | -108 | 96,111 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.6148 | -1,250 | -262 | 96,615 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.3427 | -2,150 | -452 | 97,865 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.9285 | -250 | -54 | 100,015 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.8500 | -100 | -22 | 100,265 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.9600 | -100 | -22 | 100,365 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.5013 | -550 | -116 | 100,465 | ||||
| 2025-03-14 | 2025-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2065 | -2,309 | -481 | 101,015 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.0733 | -150 | -35 | 103,324 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.4800 | -50 | -12 | 103,474 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.8808 | -423 | -97 | 103,524 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.0181 | -1,195 | -272 | 103,947 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.1496 | -1,253 | -283 | 105,142 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.1535 | -400 | -90 | 106,395 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.1126 | -1,309 | -300 | 106,795 | ||||
| 2025-03-13 | 2025-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.0237 | -3,168 | -719 | 108,104 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.7409 | -1,050 | -232 | 111,272 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.6790 | -601 | -133 | 112,322 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.3827 | -550 | -120 | 112,923 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5539 | -757 | -166 | 113,473 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.8816 | -785 | -177 | 114,230 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.8543 | -271 | -61 | 115,015 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.6006 | -850 | -189 | 115,286 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.8400 | -50 | -11 | 116,136 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.9763 | -2,228 | -499 | 116,186 | ||||
| 2025-03-12 | 2025-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.5665 | -806 | -175 | 118,414 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.7367 | -624 | -136 | 119,220 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.6392 | -2,318 | -500 | 119,844 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.2500 | -100 | -23 | 122,162 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5900 | -100 | -21 | 122,262 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.1750 | -100 | -23 | 122,362 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0217 | -300 | -66 | 122,462 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.8190 | -1,320 | -288 | 122,762 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.6350 | -200 | -45 | 124,082 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.6092 | -701 | -152 | 124,282 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6899 | -832 | -179 | 124,983 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.1967 | -300 | -68 | 125,815 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.6900 | -100 | -23 | 126,115 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.1201 | -450 | -100 | 126,215 | ||||
| 2025-03-11 | 2025-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.7346 | -503 | -111 | 126,665 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.3155 | -500 | -116 | 127,168 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.0816 | -100 | -25 | 127,668 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.4428 | -305 | -75 | 127,768 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.8542 | -250 | -59 | 128,073 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.0025 | -200 | -50 | 128,323 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.5140 | -250 | -62 | 128,523 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.1580 | -250 | -60 | 128,773 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.0740 | -250 | -59 | 129,023 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.9956 | -400 | -92 | 129,273 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.4900 | -150 | -37 | 129,673 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.7300 | -150 | -36 | 129,823 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.1782 | -2,144 | -513 | 129,973 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.5333 | -300 | -70 | 132,117 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.3049 | -1,249 | -298 | 132,417 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.2278 | -450 | -104 | 133,666 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.6663 | -150 | -37 | 134,116 | ||||
| 2025-03-10 | 2025-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.1765 | -850 | -204 | 134,266 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.2742 | -550 | -139 | 135,116 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.0446 | -693 | -186 | 135,666 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.8996 | -471 | -126 | 136,359 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 259.8552 | -100 | -26 | 136,830 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.9887 | -762 | -206 | 136,930 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.9643 | -547 | -145 | 137,692 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.3381 | -1,434 | -359 | 138,239 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.6842 | -200 | -51 | 139,673 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.1764 | -550 | -139 | 139,873 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.2285 | -824 | -207 | 140,423 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.7350 | -300 | -79 | 141,247 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.9500 | -300 | -81 | 141,547 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.8093 | -317 | -85 | 141,847 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.6144 | -200 | -53 | 142,164 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.2988 | -300 | -77 | 142,364 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.9120 | -250 | -66 | 142,664 | ||||
| 2025-03-07 | 2025-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.9300 | -150 | -38 | 142,914 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.7405 | -1,235 | -342 | 143,064 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.0041 | -500 | -135 | 144,299 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.5559 | -1,963 | -539 | 144,799 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.4544 | -1,900 | -523 | 146,762 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.3789 | -418 | -114 | 148,662 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.3770 | -1,482 | -405 | 149,080 | ||||
| 2025-03-06 | 2025-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.1018 | -450 | -122 | 150,562 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.3775 | -200 | -55 | 151,012 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.5900 | -250 | -68 | 151,212 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.6594 | -698 | -188 | 151,462 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.4243 | -450 | -120 | 152,160 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.8872 | -150 | -39 | 152,610 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.8235 | -700 | -191 | 152,760 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.6295 | -897 | -241 | 153,460 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.3352 | -750 | -199 | 154,357 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.7567 | -305 | -84 | 155,107 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.6699 | -1,734 | -475 | 155,412 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.3343 | -350 | -93 | 157,146 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.9816 | -564 | -155 | 157,496 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.8225 | -200 | -54 | 158,060 | ||||
| 2025-03-05 | 2025-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.6050 | -700 | -187 | 158,260 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.2100 | -150 | -43 | 158,960 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.5754 | -1,350 | -369 | 159,110 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.3090 | -439 | -124 | 160,460 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.2750 | -100 | -28 | 160,899 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.4333 | -150 | -43 | 160,999 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.8467 | -150 | -41 | 161,149 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.2354 | -869 | -243 | 161,299 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.3839 | -909 | -253 | 162,168 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.0849 | -1,327 | -364 | 163,077 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.4835 | -1,361 | -383 | 164,404 | ||||
| 2025-03-04 | 2025-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.3921 | -1,143 | -320 | 165,765 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.3288 | -1,000 | -276 | 166,908 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.9075 | -200 | -56 | 167,908 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 283.9204 | -801 | -227 | 168,108 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.7738 | -400 | -112 | 168,909 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.1974 | -2,106 | -584 | 169,309 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.2134 | -2,383 | -663 | 171,415 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.8333 | -150 | -41 | 173,798 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.8867 | -150 | -42 | 173,948 | ||||
| 2025-03-03 | 2025-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.0473 | -758 | -212 | 174,098 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 287.8884 | -898 | -259 | 174,856 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.4708 | -600 | -169 | 175,754 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.5718 | -1,109 | -309 | 176,354 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.9421 | -993 | -284 | 177,463 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.4134 | -585 | -165 | 178,456 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 294.5290 | -50 | -15 | 179,041 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 289.9200 | -100 | -29 | 179,091 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.0494 | -607 | -173 | 179,191 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 288.7516 | -250 | -72 | 179,798 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 283.4483 | -300 | -85 | 180,048 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 287.0418 | -1,456 | -418 | 180,348 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.3587 | -800 | -224 | 181,804 | ||||
| 2025-02-28 | 2025-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 292.1174 | -200 | -58 | 182,604 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 287.8157 | -2,050 | -590 | 182,804 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 292.3230 | -1,000 | -292 | 184,854 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 288.7567 | -1,981 | -572 | 185,854 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 291.5205 | -1,367 | -399 | 187,835 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 286.8431 | -150 | -43 | 189,202 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 290.1219 | -1,050 | -305 | 189,352 | ||||
| 2025-02-27 | 2025-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 293.0338 | -350 | -103 | 190,402 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.1460 | -761 | -212 | 190,752 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.4763 | -452 | -127 | 191,513 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.6025 | -500 | -141 | 191,965 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.5171 | -300 | -82 | 192,465 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.3244 | -668 | -191 | 192,765 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.2550 | -100 | -28 | 193,433 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.2401 | -307 | -85 | 193,533 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.2538 | -650 | -182 | 193,840 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 283.8137 | -1,463 | -415 | 194,490 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.1941 | -468 | -131 | 195,953 | ||||
| 2025-02-26 | 2025-02-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.4579 | -2,279 | -648 | 196,421 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.1154 | -1,997 | -567 | 198,700 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.2449 | -1,006 | -287 | 200,697 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.8200 | -150 | -41 | 201,703 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 286.0753 | -1,572 | -450 | 201,853 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.4104 | -150 | -42 | 203,425 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.9402 | -315 | -88 | 203,575 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.9211 | -692 | -194 | 203,890 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.0806 | -498 | -140 | 204,582 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.0382 | -918 | -259 | 205,080 | ||||
| 2025-02-25 | 2025-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.8532 | -650 | -184 | 205,998 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 289.8268 | -373 | -108 | 206,648 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 290.8027 | -1,006 | -293 | 207,021 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.3146 | -2,313 | -660 | 208,027 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 291.8023 | -1,236 | -361 | 210,340 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 285.9507 | -1,316 | -376 | 211,576 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 292.5321 | -300 | -88 | 212,892 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 286.9020 | -250 | -72 | 213,192 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 293.6492 | -185 | -54 | 213,442 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 288.7670 | -500 | -144 | 213,627 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 294.4993 | -15 | -4 | 214,127 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 296.9290 | -104 | -31 | 214,142 | ||||
| 2025-02-24 | 2025-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.1410 | -350 | -99 | 214,246 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 296.9110 | -1,100 | -327 | 214,596 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 296.0001 | -2,122 | -628 | 215,696 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 302.1750 | -100 | -30 | 217,818 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 298.6798 | -621 | -185 | 217,918 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 298.1571 | -3,455 | -1,030 | 218,539 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 299.7402 | -50 | -15 | 221,994 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 294.8680 | -250 | -74 | 222,044 | ||||
| 2025-02-21 | 2025-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 301.5040 | -250 | -75 | 222,294 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 303.5010 | -1,525 | -463 | 222,544 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 304.0406 | -1,699 | -517 | 224,069 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 307.4195 | -1,916 | -589 | 225,768 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.1452 | -108 | -34 | 227,684 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 308.1541 | -1,150 | -354 | 227,792 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.2150 | -400 | -125 | 228,942 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 305.2870 | -400 | -122 | 229,342 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.1500 | -50 | -16 | 229,742 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.2440 | -250 | -78 | 229,792 | ||||
| 2025-02-20 | 2025-02-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 306.3420 | -450 | -138 | 230,042 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.3361 | -2,700 | -849 | 230,492 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.4387 | -1,256 | -396 | 233,192 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.6852 | -350 | -111 | 234,448 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 310.7828 | -200 | -62 | 234,798 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.5147 | -1,244 | -389 | 234,998 | ||||
| 2025-02-19 | 2025-02-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.2820 | -2,198 | -689 | 236,242 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.7021 | -195 | -62 | 246,388 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.9429 | -3,161 | -999 | 246,583 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.7927 | -1,330 | -424 | 249,744 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.9401 | -925 | -294 | 251,074 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.5292 | -1,050 | -330 | 251,999 | ||||
| 2025-02-14 | 2025-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.3629 | -1,287 | -407 | 253,049 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.1654 | -1,600 | -499 | 238,440 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 308.0324 | -300 | -92 | 240,040 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.1146 | -3,309 | -1,036 | 240,340 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.9514 | -399 | -125 | 243,649 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.1201 | -740 | -230 | 244,048 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 310.0885 | -1,050 | -326 | 244,788 | ||||
| 2025-02-14 | 2025-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 309.0093 | -550 | -170 | 245,838 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.5903 | -234 | -73 | 254,336 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.7219 | -2,332 | -736 | 254,570 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.6198 | -566 | -177 | 256,902 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.6567 | -300 | -94 | 257,468 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.8873 | -1,147 | -361 | 257,768 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.5801 | -2,461 | -779 | 258,915 | ||||
| 2025-02-13 | 2025-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.2632 | -908 | -289 | 261,376 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.7559 | -1,034 | -331 | 262,284 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.4456 | -300 | -96 | 263,318 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.6474 | -1,056 | -334 | 263,618 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 321.4550 | -200 | -64 | 264,674 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.6025 | -1,759 | -559 | 264,874 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 323.9600 | -50 | -16 | 266,633 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.6271 | -1,451 | -462 | 266,683 | ||||
| 2025-02-12 | 2025-02-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.1963 | -2,098 | -661 | 268,134 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.5347 | -150 | -48 | 270,232 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.0765 | -550 | -176 | 270,382 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 323.1807 | -1,113 | -360 | 270,932 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 324.2656 | -1,100 | -357 | 272,045 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 321.4267 | -1,046 | -336 | 273,145 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 325.2450 | -100 | -33 | 274,191 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 322.3432 | -3,689 | -1,189 | 274,291 | ||||
| 2025-02-11 | 2025-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.8544 | -200 | -64 | 277,980 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 321.9325 | -490 | -158 | 286,128 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 323.7760 | -250 | -81 | 286,618 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 322.7868 | -512 | -165 | 286,868 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.7239 | -993 | -317 | 287,380 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.7897 | -1,986 | -637 | 288,373 | ||||
| 2025-02-07 | 2025-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.8222 | -3,717 | -1,185 | 290,359 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.7840 | -564 | -180 | 278,180 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.5277 | -500 | -159 | 278,744 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.4466 | -1,020 | -325 | 279,244 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.5851 | -400 | -127 | 280,264 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 321.5600 | -100 | -32 | 280,664 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.3422 | -450 | -142 | 280,764 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.3020 | -250 | -80 | 281,214 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.6844 | -2,138 | -671 | 281,464 | ||||
| 2025-02-07 | 2025-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.2406 | -2,526 | -794 | 283,602 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.9007 | -1,303 | -416 | 294,076 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.8571 | -2,440 | -780 | 295,379 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.6178 | -1,779 | -570 | 297,819 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.6711 | -976 | -309 | 299,598 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.9079 | -700 | -223 | 300,574 | ||||
| 2025-02-06 | 2025-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.6148 | -750 | -237 | 301,274 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.6384 | -652 | -208 | 302,024 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 319.4567 | -150 | -48 | 302,676 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 316.4680 | -3,715 | -1,176 | 302,826 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.7175 | -2,359 | -745 | 306,541 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.0500 | -50 | -16 | 308,900 | ||||
| 2025-02-05 | 2025-02-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 317.5392 | -1,022 | -325 | 308,950 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.3305 | -2,900 | -903 | 309,972 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.0391 | -3,029 | -945 | 312,872 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 308.7433 | -150 | -46 | 315,901 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 298.0500 | -50 | -15 | 316,051 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 309.7300 | -200 | -62 | 316,101 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 305.9275 | -200 | -61 | 316,301 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 307.3760 | -250 | -77 | 316,501 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 313.1407 | -919 | -288 | 316,751 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 302.8350 | -100 | -30 | 317,670 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.2200 | -50 | -16 | 317,770 | ||||
| 2025-02-04 | 2025-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 304.1750 | -100 | -30 | 317,820 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 307.5439 | -574 | -177 | 317,920 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 304.3017 | -695 | -211 | 318,494 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 318.0500 | -50 | -16 | 319,189 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 301.6710 | -886 | -267 | 319,239 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.9686 | -616 | -194 | 320,125 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 311.7551 | -465 | -145 | 320,741 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 306.4778 | -450 | -138 | 321,206 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 309.8000 | -400 | -124 | 321,656 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 322.2300 | -50 | -16 | 322,056 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 315.8075 | -200 | -63 | 322,106 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 308.4453 | -373 | -115 | 322,306 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 304.9836 | -550 | -168 | 322,679 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 314.0322 | -900 | -283 | 323,229 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 302.8750 | -500 | -151 | 324,129 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 312.7908 | -550 | -172 | 324,629 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 320.4700 | -50 | -16 | 325,179 | ||||
| 2025-02-03 | 2025-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 310.8510 | -639 | -199 | 325,229 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.8604 | -750 | -198 | 325,868 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.7256 | -450 | -121 | 326,618 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.8233 | -1,707 | -452 | 327,068 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.7759 | -1,530 | -407 | 328,775 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.7238 | -2,370 | -632 | 330,305 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.6566 | -1,091 | -292 | 332,675 | ||||
| 2025-01-31 | 2025-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.6300 | -50 | -13 | 333,766 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.9582 | -250 | -67 | 333,816 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.2033 | -150 | -41 | 334,066 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.0204 | -640 | -172 | 334,216 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.9601 | -410 | -110 | 334,856 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.0606 | -3,535 | -958 | 335,266 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.9982 | -1,572 | -424 | 338,801 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.7940 | -250 | -68 | 340,373 | ||||
| 2025-01-30 | 2025-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.8922 | -1,141 | -310 | 340,623 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.7271 | -350 | -94 | 341,764 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.4132 | -800 | -221 | 342,114 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.6220 | -281 | -79 | 342,914 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.6900 | -100 | -27 | 343,195 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.9867 | -150 | -40 | 343,295 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.6513 | -900 | -251 | 343,445 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.7900 | -50 | -14 | 344,345 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.5760 | -1,378 | -382 | 344,395 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.5320 | -2,166 | -597 | 345,773 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.2909 | -303 | -83 | 347,939 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.5650 | -500 | -140 | 348,242 | ||||
| 2025-01-29 | 2025-01-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.8398 | -970 | -271 | 348,742 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.9776 | -271 | -75 | 349,712 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.6226 | -1,568 | -423 | 349,983 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.3992 | -556 | -148 | 351,551 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.6408 | -1,132 | -303 | 352,107 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.4850 | -100 | -27 | 353,239 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.2800 | -150 | -39 | 353,339 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.0414 | -293 | -81 | 353,489 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.5574 | -628 | -170 | 353,782 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.2800 | -50 | -13 | 354,410 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.7300 | -200 | -53 | 354,460 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.8867 | -150 | -41 | 354,660 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.4631 | -2,796 | -751 | 354,810 | ||||
| 2025-01-28 | 2025-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.9726 | -54 | -15 | 357,606 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.5086 | -794 | -212 | 357,660 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.7271 | -2,012 | -537 | 358,454 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.6320 | -1,346 | -358 | 360,466 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.9750 | -60 | -16 | 361,812 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.7305 | -3,136 | -830 | 361,872 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.6891 | -200 | -54 | 365,008 | ||||
| 2025-01-27 | 2025-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.7925 | -400 | -108 | 365,208 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.8934 | -900 | -240 | 365,608 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.8804 | -3,186 | -847 | 366,508 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 259.6480 | -250 | -65 | 369,694 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.0178 | -1,950 | -517 | 369,944 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.3200 | -50 | -13 | 371,894 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.9290 | -350 | -92 | 371,944 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.3114 | -512 | -134 | 372,294 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.8733 | -150 | -40 | 372,806 | ||||
| 2025-01-24 | 2025-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.1427 | -600 | -161 | 372,956 | ||||
| 2025-01-23 | 2025-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.1749 | -3,265 | -849 | 373,556 | ||||
| 2025-01-23 | 2025-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 259.2094 | -2,434 | -631 | 376,821 | ||||
| 2025-01-23 | 2025-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.2619 | -883 | -228 | 379,255 | ||||
| 2025-01-23 | 2025-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.9061 | -1,366 | -356 | 380,138 | ||||
| 2025-01-22 | 2025-01-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.2245 | -2,802 | -718 | 381,504 | ||||
| 2025-01-22 | 2025-01-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.2003 | -1,346 | -346 | 384,306 | ||||
| 2025-01-22 | 2025-01-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.6343 | -400 | -101 | 385,652 | ||||
| 2025-01-22 | 2025-01-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.2564 | -2,950 | -753 | 386,052 | ||||
| 2025-01-22 | 2025-01-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.8252 | -450 | -114 | 389,002 | ||||
| 2025-01-17 | 2025-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.3944 | -1,271 | -325 | 397,400 | ||||
| 2025-01-17 | 2025-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.7542 | -2,450 | -622 | 398,671 | ||||
| 2025-01-17 | 2025-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.6484 | -4,186 | -1,066 | 401,121 | ||||
| 2025-01-17 | 2025-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.2200 | -41 | -11 | 405,307 | ||||
| 2025-01-17 | 2025-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.4250 | -100 | -26 | 389,452 | ||||
| 2025-01-17 | 2025-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.0473 | -2,898 | -733 | 389,552 | ||||
| 2025-01-17 | 2025-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.9969 | -1,756 | -446 | 392,450 | ||||
| 2025-01-17 | 2025-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.8533 | -150 | -38 | 394,206 | ||||
| 2025-01-17 | 2025-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.1423 | -3,044 | -768 | 394,356 | ||||
| 2025-01-16 | 2025-01-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.1000 | -50 | -13 | 405,348 | ||||
| 2025-01-16 | 2025-01-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.1913 | -2,171 | -548 | 405,398 | ||||
| 2025-01-16 | 2025-01-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.3789 | -2,378 | -598 | 407,569 | ||||
| 2025-01-16 | 2025-01-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.3603 | -3,349 | -838 | 409,947 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.2907 | -1,400 | -341 | 413,296 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2623 | -450 | -109 | 414,696 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.1097 | -157 | -39 | 415,146 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.0417 | -300 | -72 | 415,303 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.2001 | -2,149 | -529 | 415,603 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.9470 | -350 | -84 | 417,752 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.4641 | -1,607 | -394 | 418,102 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.7785 | -150 | -36 | 419,709 | ||||
| 2025-01-15 | 2025-01-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.2457 | -1,385 | -338 | 419,859 | ||||
| 2025-01-14 | 2025-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.0786 | -3,929 | -928 | 421,244 | ||||
| 2025-01-14 | 2025-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.1430 | -1,988 | -471 | 425,173 | ||||
| 2025-01-14 | 2025-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.8472 | -600 | -143 | 427,161 | ||||
| 2025-01-14 | 2025-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.9578 | -1,431 | -341 | 427,761 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.0849 | -1,794 | -440 | 429,192 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.0460 | -3,156 | -770 | 430,986 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.0967 | -8,126 | -1,975 | 434,142 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.1100 | -300 | -74 | 442,268 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2485 | -2,064 | -500 | 442,568 | ||||
| 2025-01-13 | 2025-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.8608 | -456 | -112 | 444,632 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.0949 | -2,568 | -637 | 453,036 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.3150 | -200 | -50 | 455,604 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.1375 | -1,701 | -424 | 455,804 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.5750 | -100 | -25 | 457,505 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.2817 | -1,300 | -325 | 457,605 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.5513 | -400 | -101 | 458,905 | ||||
| 2025-01-08 | 2025-01-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.3573 | -1,679 | -415 | 459,305 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.8155 | -400 | -96 | 445,088 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.8800 | -50 | -12 | 445,488 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.7805 | -1,342 | -326 | 445,538 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.8771 | -3,805 | -928 | 446,880 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.5100 | -100 | -25 | 450,685 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.5369 | -1,066 | -261 | 450,785 | ||||
| 2025-01-08 | 2025-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.7491 | -1,185 | -286 | 451,851 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.6296 | -1,824 | -463 | 460,984 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.5345 | -3,036 | -773 | 462,808 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.7360 | -650 | -166 | 465,844 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.7176 | -1,100 | -282 | 466,494 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.7324 | -638 | -164 | 467,594 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.7867 | -150 | -39 | 468,232 | ||||
| 2025-01-07 | 2025-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.8233 | -550 | -139 | 468,382 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.3187 | -372 | -93 | 468,932 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.4612 | -1,542 | -383 | 469,304 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.3856 | -800 | -196 | 470,846 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.5297 | -2,096 | -513 | 471,646 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.5737 | -344 | -86 | 473,742 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.6445 | -410 | -101 | 474,086 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.3676 | -650 | -158 | 474,496 | ||||
| 2025-01-06 | 2025-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.4295 | -1,734 | -429 | 475,146 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.3258 | -603 | -147 | 476,880 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.4646 | -350 | -86 | 477,483 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2575 | -1,540 | -373 | 477,833 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.3877 | -3,350 | -809 | 479,373 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.6048 | -1,405 | -342 | 482,723 | ||||
| 2025-01-03 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.4558 | -700 | -168 | 484,128 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.1674 | -651 | -160 | 0 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1709 | -712 | -175 | 651 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.4389 | -1,304 | -316 | 1,363 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.1467 | -150 | -37 | 2,667 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1499 | -3,632 | -883 | 2,817 | ||||
| 2025-01-02 | 2024-12-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.2366 | -1,499 | -366 | 6,449 | ||||
| 2025-01-02 | 2025-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 484,828 | 484,828 | ||||||
| 2024-12-30 | 2024-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.8468 | -2,612 | -666 | 23,844 | ||||
| 2024-12-30 | 2024-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.4118 | -900 | -231 | 26,456 | ||||
| 2024-12-30 | 2024-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.6179 | -4,436 | -1,134 | 27,356 | ||||
| 2024-12-30 | 2024-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.0539 | -100 | -25 | 15,896 | ||||
| 2024-12-30 | 2024-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.1701 | -3,851 | -963 | 15,996 | ||||
| 2024-12-30 | 2024-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.0872 | -500 | -126 | 19,847 | ||||
| 2024-12-30 | 2024-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.1891 | -1,981 | -492 | 20,347 | ||||
| 2024-12-30 | 2024-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.2955 | -1,516 | -378 | 22,328 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.1684 | -3,116 | -770 | 7,948 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.9363 | -750 | -183 | 11,064 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.0015 | -2,814 | -698 | 11,814 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.6872 | -157 | -39 | 14,628 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.9488 | -500 | -122 | 14,785 | ||||
| 2024-12-30 | 2024-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1219 | -611 | -150 | 15,285 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.3160 | -1,405 | -355 | 31,792 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.3860 | -843 | -214 | 33,197 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.5520 | -1,150 | -292 | 34,040 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.6272 | -733 | -187 | 35,190 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.3226 | -1,267 | -326 | 35,923 | ||||
| 2024-12-26 | 2024-12-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.7843 | -2,550 | -655 | 37,190 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.0588 | -200 | -51 | 39,740 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.9543 | -1,104 | -280 | 39,940 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.0875 | -1,771 | -448 | 41,044 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.8678 | -2,644 | -666 | 42,815 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.0737 | -2,154 | -541 | 45,459 | ||||
| 2024-12-26 | 2024-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.8367 | -75 | -19 | 47,613 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.4818 | -181 | -46 | 55,636 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.5346 | -260 | -66 | 55,817 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.0205 | -1,000 | -253 | 56,077 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.3372 | -2,083 | -526 | 57,077 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.2468 | -3,171 | -797 | 59,160 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.5160 | -1,103 | -276 | 62,331 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.4850 | -100 | -26 | 63,434 | ||||
| 2024-12-20 | 2024-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.0900 | -50 | -13 | 63,534 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.7341 | -443 | -112 | 47,688 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.0710 | -1,599 | -411 | 48,131 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.7225 | -200 | -50 | 49,730 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.0210 | -2,655 | -680 | 49,930 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.2434 | -1,699 | -434 | 52,585 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.9768 | -752 | -191 | 54,284 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.9283 | -300 | -76 | 55,036 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.1267 | -150 | -37 | 55,336 | ||||
| 2024-12-20 | 2024-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.7267 | -150 | -39 | 55,486 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.3987 | -800 | -209 | 63,584 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.6206 | -550 | -139 | 64,384 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.4845 | -1,050 | -277 | 64,934 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.3410 | -670 | -168 | 65,984 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.5432 | -350 | -89 | 66,654 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.5625 | -200 | -53 | 67,004 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.0238 | -700 | -181 | 67,204 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.7500 | -100 | -27 | 67,904 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.4558 | -600 | -151 | 68,004 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.3919 | -450 | -117 | 68,604 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.4775 | -402 | -102 | 69,054 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.3767 | -450 | -113 | 69,456 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.4428 | -186 | -48 | 69,906 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.3250 | -890 | -233 | 70,092 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.8879 | -250 | -65 | 70,982 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.4367 | -150 | -40 | 71,232 | ||||
| 2024-12-19 | 2024-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.3077 | -150 | -40 | 71,382 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.2316 | -250 | -68 | 71,532 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.1108 | -600 | -164 | 71,782 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.3177 | -1,050 | -288 | 72,382 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.3883 | -915 | -252 | 73,432 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.2928 | -850 | -235 | 74,347 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.8229 | -450 | -122 | 75,197 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.6727 | -500 | -139 | 75,647 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.3633 | -150 | -42 | 76,147 | ||||
| 2024-12-18 | 2024-12-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.1214 | -3,183 | -860 | 76,297 | ||||
| 2024-12-17 | 2024-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.1306 | -2,311 | -643 | 79,480 | ||||
| 2024-12-17 | 2024-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.0046 | -284 | -80 | 81,791 | ||||
| 2024-12-17 | 2024-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.4010 | -2,118 | -588 | 82,075 | ||||
| 2024-12-17 | 2024-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.2126 | -2,410 | -673 | 84,193 | ||||
| 2024-12-17 | 2024-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.1640 | -825 | -228 | 86,603 | ||||
| 2024-12-16 | 2024-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.7120 | -3,581 | -991 | 87,428 | ||||
| 2024-12-16 | 2024-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.3126 | -1,294 | -359 | 91,009 | ||||
| 2024-12-16 | 2024-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.7468 | -824 | -227 | 92,303 | ||||
| 2024-12-16 | 2024-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.4921 | -2,249 | -626 | 93,127 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.2812 | -2,868 | -798 | 95,376 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.0623 | -650 | -179 | 98,244 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.1168 | -1,106 | -306 | 98,894 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.0804 | -3,124 | -872 | 100,000 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.6700 | -100 | -28 | 103,124 | ||||
| 2024-12-13 | 2024-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.9450 | -100 | -27 | 103,224 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.4800 | -350 | -95 | 103,324 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.4362 | -2,700 | -741 | 103,674 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.8026 | -2,332 | -639 | 106,374 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.7467 | -300 | -81 | 108,706 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.7372 | -1,816 | -495 | 109,006 | ||||
| 2024-12-12 | 2024-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.2811 | -450 | -122 | 110,822 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.8572 | -1,453 | -388 | 111,272 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.6778 | -900 | -248 | 112,725 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.1497 | -1,175 | -313 | 113,625 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.7947 | -600 | -165 | 114,800 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 271.4968 | -999 | -271 | 115,400 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.9183 | -1,221 | -323 | 116,399 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.5695 | -100 | -27 | 117,620 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 270.6209 | -350 | -95 | 117,720 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 272.5090 | -400 | -109 | 118,070 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 269.1800 | -500 | -135 | 118,470 | ||||
| 2024-12-11 | 2024-12-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.7780 | -250 | -67 | 118,970 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 274.2632 | -1,874 | -514 | 119,220 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.1295 | -1,142 | -312 | 121,094 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.3900 | -1,439 | -396 | 122,236 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.4242 | -1,442 | -399 | 123,675 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.3588 | -816 | -226 | 125,117 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.1247 | -235 | -65 | 125,933 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.9212 | -300 | -84 | 126,168 | ||||
| 2024-12-10 | 2024-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.9201 | -700 | -197 | 126,468 | ||||
| 2024-12-09 | 2024-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.6184 | -5,330 | -1,485 | 127,168 | ||||
| 2024-12-09 | 2024-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.2296 | -2,518 | -703 | 132,498 | ||||
| 2024-12-09 | 2024-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.5510 | -100 | -28 | 135,016 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.2500 | -50 | -14 | 135,116 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.8438 | -24 | -7 | 135,166 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.8073 | -2,000 | -560 | 135,190 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 276.6819 | -1,998 | -553 | 137,190 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 278.6542 | -1,600 | -446 | 139,188 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.1177 | -176 | -50 | 140,788 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.4385 | -1,400 | -393 | 140,964 | ||||
| 2024-12-06 | 2024-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.5690 | -700 | -194 | 142,364 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 284.7784 | -650 | -185 | 143,064 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 277.3150 | -100 | -28 | 143,714 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 287.0445 | -1,353 | -388 | 143,814 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 283.8982 | -1,500 | -426 | 145,167 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 280.1512 | -150 | -42 | 146,667 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.9400 | -150 | -41 | 146,817 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 286.0405 | -1,444 | -413 | 146,967 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 282.8650 | -901 | -255 | 148,411 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 279.0767 | -150 | -42 | 149,312 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 287.7889 | -900 | -259 | 149,462 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 273.3600 | -50 | -14 | 150,362 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 281.7677 | -450 | -127 | 150,412 | ||||
| 2024-12-05 | 2024-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 275.1800 | -150 | -41 | 150,862 | ||||
| 2024-12-04 | 2024-12-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.8680 | -1,372 | -366 | 151,012 | ||||
| 2024-12-04 | 2024-12-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.5965 | -1,373 | -369 | 152,384 | ||||
| 2024-12-04 | 2024-12-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.6167 | -150 | -40 | 153,757 | ||||
| 2024-12-04 | 2024-12-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.8627 | -5,053 | -1,354 | 153,907 | ||||
| 2024-12-03 | 2024-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.2786 | -1,900 | -504 | 158,960 | ||||
| 2024-12-03 | 2024-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.0499 | -5,034 | -1,339 | 160,860 | ||||
| 2024-12-03 | 2024-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.9254 | -964 | -257 | 165,894 | ||||
| 2024-12-03 | 2024-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.5200 | -50 | -13 | 166,858 | ||||
| 2024-12-02 | 2024-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.0613 | -1,048 | -276 | 166,908 | ||||
| 2024-12-02 | 2024-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.6440 | -150 | -40 | 167,956 | ||||
| 2024-12-02 | 2024-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.1444 | -4,033 | -1,065 | 168,106 | ||||
| 2024-12-02 | 2024-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.9878 | -2,717 | -720 | 172,139 | ||||
| 2024-11-27 | 2024-11-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.2435 | -161 | -43 | 182,804 | ||||
| 2024-11-27 | 2024-11-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.1412 | -4,605 | -1,207 | 182,965 | ||||
| 2024-11-27 | 2024-11-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.9601 | -2,202 | -579 | 187,570 | ||||
| 2024-11-27 | 2024-11-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.2525 | -980 | -256 | 189,772 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.5665 | -500 | -129 | 174,856 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 259.8135 | -750 | -195 | 175,356 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.8068 | -1,000 | -261 | 176,106 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.0749 | -2,488 | -652 | 177,106 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 262.6850 | -3,160 | -830 | 179,594 | ||||
| 2024-11-27 | 2024-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.5000 | -50 | -13 | 182,754 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 263.0440 | -1,000 | -263 | 190,752 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 266.0436 | -725 | -193 | 191,752 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.9653 | -202 | -54 | 192,477 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.7024 | -1,049 | -275 | 192,679 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 265.1736 | -1,225 | -325 | 193,728 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.7972 | -1,488 | -388 | 194,953 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 267.2905 | -861 | -230 | 196,441 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 268.2959 | -648 | -174 | 197,302 | ||||
| 2024-11-26 | 2024-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 264.2456 | -750 | -198 | 197,950 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.9100 | -100 | -26 | 198,700 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.3264 | -550 | -141 | 198,800 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 261.3254 | -1,863 | -487 | 199,350 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.9778 | -454 | -116 | 201,213 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.1723 | -1,651 | -420 | 201,667 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 260.4122 | -1,823 | -475 | 203,318 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 259.3875 | -506 | -131 | 205,141 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.1267 | -450 | -116 | 205,647 | ||||
| 2024-11-25 | 2024-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.2613 | -551 | -142 | 206,097 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.6589 | -300 | -74 | 206,648 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.5296 | -300 | -75 | 206,948 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.0275 | -243 | -61 | 207,248 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.3115 | -457 | -116 | 207,491 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.1940 | -5,379 | -1,367 | 207,948 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.9493 | -350 | -89 | 213,327 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.3957 | -350 | -87 | 213,677 | ||||
| 2024-11-22 | 2024-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.5335 | -569 | -142 | 214,027 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1540 | -1,637 | -403 | 214,596 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.0580 | -500 | -124 | 216,233 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.0500 | -50 | -12 | 216,733 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.5500 | -50 | -12 | 216,783 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1591 | -1,050 | -255 | 216,833 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.3026 | -1,000 | -242 | 217,883 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.4394 | -1,472 | -360 | 218,883 | ||||
| 2024-11-21 | 2024-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.3108 | -2,189 | -537 | 220,355 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.2600 | -150 | -36 | 222,544 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.9200 | -100 | -25 | 222,694 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.3244 | -2,277 | -561 | 222,794 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.1990 | -1,851 | -454 | 225,071 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.4995 | -1,817 | -450 | 226,922 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.4637 | -650 | -159 | 228,739 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.4101 | -153 | -37 | 229,389 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.9750 | -300 | -73 | 229,542 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.8405 | -550 | -133 | 229,842 | ||||
| 2024-11-20 | 2024-11-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.7600 | -100 | -24 | 230,392 | ||||
| 2024-11-19 | 2024-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.6973 | -1,210 | -291 | 230,492 | ||||
| 2024-11-19 | 2024-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.6320 | -242 | -58 | 231,702 | ||||
| 2024-11-19 | 2024-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.0862 | -1,200 | -286 | 231,944 | ||||
| 2024-11-19 | 2024-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.7799 | -4,304 | -1,028 | 233,144 | ||||
| 2024-11-19 | 2024-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.8693 | -992 | -238 | 237,448 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1972 | -157 | -38 | 238,440 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.0227 | -3,796 | -911 | 238,597 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.1990 | -471 | -114 | 242,393 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.3700 | -150 | -37 | 242,864 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.0750 | -100 | -25 | 243,014 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.2216 | -1,850 | -443 | 243,114 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.2810 | -183 | -45 | 244,964 | ||||
| 2024-11-18 | 2024-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.0334 | -1,241 | -299 | 245,147 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.7843 | -768 | -195 | 246,388 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.9544 | -1,493 | -373 | 247,156 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.6300 | -250 | -64 | 248,649 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.6635 | -606 | -153 | 248,899 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.5021 | -1,945 | -489 | 249,505 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.7525 | -2,251 | -564 | 251,450 | ||||
| 2024-11-15 | 2024-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.7455 | -635 | -162 | 253,701 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.3252 | -1,551 | -393 | 254,336 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.6000 | -150 | -37 | 255,887 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.4681 | -3,581 | -904 | 256,037 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.6174 | -100 | -25 | 259,618 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.4045 | -619 | -155 | 259,718 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.3120 | -250 | -64 | 260,337 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.0225 | -200 | -50 | 260,587 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.4600 | -100 | -25 | 260,787 | ||||
| 2024-11-14 | 2024-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.5035 | -1,397 | -351 | 260,887 | ||||
| 2024-11-13 | 2024-11-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.3852 | -5,189 | -1,273 | 262,284 | ||||
| 2024-11-13 | 2024-11-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.3383 | -689 | -170 | 267,473 | ||||
| 2024-11-13 | 2024-11-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.6598 | -1,677 | -410 | 268,162 | ||||
| 2024-11-13 | 2024-11-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.5243 | -393 | -96 | 269,839 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.4730 | -2,666 | -654 | 270,232 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.5140 | -587 | -144 | 272,898 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.4500 | -50 | -12 | 273,485 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.2430 | -722 | -176 | 273,535 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.1065 | -300 | -73 | 274,257 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.0306 | -450 | -108 | 274,557 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.9700 | -100 | -25 | 275,007 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.0273 | -300 | -72 | 275,107 | ||||
| 2024-11-12 | 2024-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1790 | -2,773 | -683 | 275,407 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.1588 | -2,203 | -518 | 286,128 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.8451 | -250 | -59 | 288,331 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.0629 | -350 | -80 | 288,581 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.3138 | -1,160 | -271 | 288,931 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.0625 | -270 | -62 | 290,091 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.1825 | -200 | -45 | 290,361 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.9172 | -1,200 | -278 | 290,561 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.2507 | -1,515 | -355 | 291,761 | ||||
| 2024-11-08 | 2024-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.1077 | -800 | -185 | 293,276 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.9567 | -150 | -35 | 278,180 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.9050 | -100 | -23 | 278,330 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.9076 | -2,033 | -484 | 278,430 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.9133 | -150 | -35 | 280,463 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.3737 | -2,015 | -476 | 280,613 | ||||
| 2024-11-08 | 2024-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.2737 | -3,500 | -830 | 282,628 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.2087 | -1,868 | -421 | 294,076 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.4173 | -877 | -195 | 295,944 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.2962 | -2,470 | -554 | 296,821 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.2566 | -1,901 | -424 | 299,291 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.5561 | -200 | -46 | 301,192 | ||||
| 2024-11-07 | 2024-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.6631 | -632 | -143 | 301,392 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.7158 | -1,357 | -295 | 302,024 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.5131 | -100 | -22 | 303,381 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.1271 | -700 | -154 | 303,481 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0371 | -2,336 | -516 | 304,181 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.9069 | -1,550 | -344 | 306,517 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.7353 | -655 | -141 | 308,067 | ||||
| 2024-11-06 | 2024-11-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.8620 | -1,250 | -271 | 308,722 | ||||
| 2024-11-05 | 2024-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.6558 | -3,616 | -791 | 309,972 | ||||
| 2024-11-05 | 2024-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.4550 | -2,731 | -599 | 313,588 | ||||
| 2024-11-05 | 2024-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.7400 | -100 | -22 | 316,319 | ||||
| 2024-11-05 | 2024-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.2700 | -1,101 | -243 | 316,419 | ||||
| 2024-11-05 | 2024-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.6425 | -400 | -87 | 317,520 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.5375 | -400 | -89 | 317,920 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.2667 | -150 | -33 | 318,320 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.0869 | -650 | -141 | 318,470 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.2137 | -1,123 | -254 | 319,120 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.3805 | -1,662 | -375 | 320,243 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.0701 | -940 | -205 | 321,905 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.7750 | -300 | -65 | 322,845 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.2980 | -2,123 | -476 | 323,145 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.3200 | -300 | -66 | 325,268 | ||||
| 2024-11-04 | 2024-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.0387 | -300 | -67 | 325,568 | ||||
| 2024-11-01 | 2024-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6840 | -2,011 | -383 | 325,868 | ||||
| 2024-11-01 | 2024-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.7734 | -3,563 | -676 | 327,879 | ||||
| 2024-11-01 | 2024-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.8455 | -2,374 | -448 | 331,442 | ||||
| 2024-10-31 | 2024-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6400 | -50 | -10 | 333,816 | ||||
| 2024-10-31 | 2024-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6792 | -1,126 | -215 | 333,866 | ||||
| 2024-10-31 | 2024-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.7708 | -1,536 | -295 | 334,992 | ||||
| 2024-10-31 | 2024-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9177 | -3,536 | -682 | 336,528 | ||||
| 2024-10-31 | 2024-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.7344 | -1,700 | -329 | 340,064 | ||||
| 2024-10-30 | 2024-10-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6926 | -2,211 | -426 | 341,764 | ||||
| 2024-10-30 | 2024-10-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.7984 | -4,490 | -861 | 343,975 | ||||
| 2024-10-30 | 2024-10-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.3825 | -200 | -38 | 348,465 | ||||
| 2024-10-30 | 2024-10-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6500 | -100 | -19 | 348,665 | ||||
| 2024-10-30 | 2024-10-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8814 | -947 | -181 | 348,765 | ||||
| 2024-10-29 | 2024-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.2368 | -1,609 | -304 | 349,712 | ||||
| 2024-10-29 | 2024-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4853 | -6,339 | -1,195 | 351,321 | ||||
| 2024-10-28 | 2024-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8713 | -2,817 | -535 | 357,660 | ||||
| 2024-10-28 | 2024-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.8924 | -550 | -106 | 360,477 | ||||
| 2024-10-28 | 2024-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8784 | -1,300 | -248 | 361,027 | ||||
| 2024-10-28 | 2024-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.7851 | -3,231 | -610 | 362,327 | ||||
| 2024-10-28 | 2024-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9600 | -50 | -10 | 365,558 | ||||
| 2024-10-25 | 2024-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4976 | -450 | -85 | 365,608 | ||||
| 2024-10-25 | 2024-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6404 | -4,648 | -881 | 366,058 | ||||
| 2024-10-25 | 2024-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.5744 | -2,542 | -484 | 370,706 | ||||
| 2024-10-25 | 2024-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3267 | -308 | -59 | 373,248 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.7194 | -500 | -95 | 373,556 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.6772 | -2,500 | -469 | 374,056 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5900 | -50 | -10 | 376,556 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.5083 | -1,015 | -192 | 376,606 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.2000 | -50 | -10 | 377,621 | ||||
| 2024-10-24 | 2024-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.5102 | -3,833 | -723 | 377,671 | ||||
| 2024-10-23 | 2024-10-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4000 | -350 | -67 | 381,504 | ||||
| 2024-10-23 | 2024-10-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5114 | -2,415 | -465 | 381,854 | ||||
| 2024-10-23 | 2024-10-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5315 | -4,183 | -810 | 384,269 | ||||
| 2024-10-23 | 2024-10-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7811 | -800 | -156 | 388,452 | ||||
| 2024-10-23 | 2024-10-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5800 | -200 | -39 | 389,252 | ||||
| 2024-10-22 | 2024-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3494 | -4,460 | -858 | 389,452 | ||||
| 2024-10-22 | 2024-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4270 | -1,739 | -333 | 393,912 | ||||
| 2024-10-22 | 2024-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9999 | -1,399 | -270 | 395,651 | ||||
| 2024-10-22 | 2024-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4526 | -350 | -67 | 397,050 | ||||
| 2024-10-21 | 2024-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.2009 | -796 | -152 | 397,400 | ||||
| 2024-10-21 | 2024-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.1013 | -400 | -76 | 398,196 | ||||
| 2024-10-21 | 2024-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.2014 | -2,450 | -473 | 398,596 | ||||
| 2024-10-21 | 2024-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0206 | -4,302 | -826 | 401,046 | ||||
| 2024-10-18 | 2024-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.4781 | -433 | -82 | 405,348 | ||||
| 2024-10-18 | 2024-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9200 | -1 | -0 | 405,781 | ||||
| 2024-10-18 | 2024-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.6384 | -3,476 | -656 | 405,782 | ||||
| 2024-10-18 | 2024-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.7133 | -2,085 | -391 | 409,258 | ||||
| 2024-10-18 | 2024-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8966 | -1,953 | -365 | 411,343 | ||||
| 2024-10-17 | 2024-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4804 | -946 | -178 | 413,296 | ||||
| 2024-10-17 | 2024-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9900 | -100 | -19 | 414,242 | ||||
| 2024-10-17 | 2024-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6871 | -4,034 | -765 | 414,342 | ||||
| 2024-10-17 | 2024-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4554 | -2,218 | -422 | 418,376 | ||||
| 2024-10-17 | 2024-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5950 | -650 | -125 | 420,594 | ||||
| 2024-10-16 | 2024-10-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0165 | -2,931 | -563 | 421,244 | ||||
| 2024-10-16 | 2024-10-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.7658 | -1,734 | -334 | 424,175 | ||||
| 2024-10-16 | 2024-10-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2600 | -100 | -19 | 425,909 | ||||
| 2024-10-16 | 2024-10-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1800 | -50 | -10 | 426,009 | ||||
| 2024-10-16 | 2024-10-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.9426 | -3,133 | -598 | 426,059 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4570 | -700 | -134 | 429,192 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5933 | -1,250 | -241 | 429,892 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5645 | -1,248 | -244 | 431,142 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1900 | -100 | -20 | 432,390 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5684 | -1,936 | -375 | 432,490 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4986 | -350 | -67 | 434,426 | ||||
| 2024-10-15 | 2024-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4358 | -2,364 | -460 | 434,776 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3251 | -2,100 | -383 | 445,088 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4014 | -800 | -145 | 447,188 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.9100 | -100 | -18 | 447,988 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6417 | -500 | -90 | 448,088 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.6975 | -200 | -36 | 448,588 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.0381 | -280 | -52 | 448,788 | ||||
| 2024-10-11 | 2024-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4565 | -3,968 | -728 | 449,068 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.0451 | -465 | -88 | 437,140 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.0756 | -950 | -177 | 437,605 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8900 | -50 | -9 | 438,555 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.1581 | -3,445 | -645 | 438,605 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8900 | -50 | -10 | 442,050 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1300 | -50 | -10 | 442,100 | ||||
| 2024-10-11 | 2024-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.0351 | -2,938 | -552 | 442,150 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4500 | -50 | -9 | 453,036 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4482 | -461 | -80 | 453,086 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1892 | -561 | -98 | 453,547 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.5867 | -4,432 | -783 | 454,108 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1471 | -2,223 | -394 | 458,540 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.3067 | -150 | -25 | 460,763 | ||||
| 2024-10-10 | 2024-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7701 | -71 | -12 | 460,913 | ||||
| 2024-10-09 | 2024-10-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5277 | -865 | -146 | 460,984 | ||||
| 2024-10-09 | 2024-10-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.6984 | -5,911 | -991 | 461,849 | ||||
| 2024-10-09 | 2024-10-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.8384 | -872 | -145 | 467,760 | ||||
| 2024-10-09 | 2024-10-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.4100 | -50 | -9 | 468,632 | ||||
| 2024-10-09 | 2024-10-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7320 | -250 | -42 | 468,682 | ||||
| 2024-10-08 | 2024-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.9501 | -2,858 | -486 | 468,932 | ||||
| 2024-10-08 | 2024-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.7186 | -2,902 | -487 | 471,790 | ||||
| 2024-10-08 | 2024-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.0246 | -1,631 | -276 | 474,692 | ||||
| 2024-10-08 | 2024-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6942 | -557 | -95 | 476,323 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.3077 | -350 | -59 | 476,880 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.2641 | -837 | -139 | 477,230 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.8883 | -2,630 | -449 | 478,067 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.6452 | -500 | -82 | 480,697 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.2272 | -449 | -76 | 481,197 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.0533 | -150 | -25 | 481,646 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7859 | -1,324 | -214 | 481,796 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.2776 | -798 | -133 | 483,120 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8278 | -455 | -74 | 483,918 | ||||
| 2024-10-07 | 2024-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5252 | -455 | -78 | 484,373 | ||||
| 2024-10-04 | 2024-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.4664 | -1,481 | -236 | 484,828 | ||||
| 2024-10-04 | 2024-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.1967 | -5,552 | -889 | 486,309 | ||||
| 2024-10-04 | 2024-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.8545 | -915 | -147 | 491,861 | ||||
| 2024-10-03 | 2024-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.6100 | -50 | -8 | 492,776 | ||||
| 2024-10-03 | 2024-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6522 | -1,306 | -209 | 492,826 | ||||
| 2024-10-03 | 2024-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.4332 | -5,592 | -897 | 494,132 | ||||
| 2024-10-03 | 2024-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3166 | -1,000 | -161 | 499,724 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9313 | -1,200 | -188 | 500,724 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5995 | -1,756 | -286 | 501,924 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4187 | -2,215 | -358 | 503,680 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.8838 | -400 | -62 | 505,895 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0676 | -1,822 | -288 | 506,295 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9073 | -260 | -42 | 508,117 | ||||
| 2024-10-02 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7975 | -295 | -47 | 508,377 | ||||
| 2024-10-01 | 2024-09-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3362 | -430 | -69 | 0 | ||||
| 2024-10-01 | 2024-09-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.5722 | -3,692 | -585 | 430 | ||||
| 2024-10-01 | 2024-09-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6235 | -1,203 | -192 | 4,122 | ||||
| 2024-10-01 | 2024-09-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.3421 | -2,623 | -421 | 5,325 | ||||
| 2024-10-01 | 2024-10-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 508,672 | 508,672 | ||||||
| 2024-09-30 | 2024-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.9900 | -50 | -8 | 7,948 | ||||
| 2024-09-30 | 2024-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7077 | -1,877 | -304 | 7,998 | ||||
| 2024-09-30 | 2024-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1649 | -194 | -32 | 9,875 | ||||
| 2024-09-30 | 2024-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0804 | -5,827 | -939 | 10,069 | ||||
| 2024-09-27 | 2024-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.4079 | -2,462 | -400 | 15,896 | ||||
| 2024-09-27 | 2024-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3425 | -200 | -33 | 18,358 | ||||
| 2024-09-27 | 2024-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4588 | -951 | -154 | 18,558 | ||||
| 2024-09-27 | 2024-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3245 | -4,335 | -708 | 19,509 | ||||
| 2024-09-26 | 2024-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.6100 | -300 | -49 | 23,844 | ||||
| 2024-09-26 | 2024-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.9075 | -4,413 | -714 | 24,144 | ||||
| 2024-09-26 | 2024-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.1916 | -1,849 | -298 | 28,557 | ||||
| 2024-09-26 | 2024-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9021 | -1,386 | -226 | 30,406 | ||||
| 2024-09-25 | 2024-09-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4674 | -3,058 | -500 | 31,792 | ||||
| 2024-09-25 | 2024-09-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.5838 | -150 | -24 | 34,850 | ||||
| 2024-09-25 | 2024-09-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.5655 | -650 | -107 | 35,000 | ||||
| 2024-09-25 | 2024-09-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1700 | -8 | -1 | 35,650 | ||||
| 2024-09-25 | 2024-09-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5529 | -4,082 | -664 | 35,658 | ||||
| 2024-09-24 | 2024-09-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3572 | -3,702 | -601 | 39,740 | ||||
| 2024-09-24 | 2024-09-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.2609 | -1,891 | -309 | 43,442 | ||||
| 2024-09-24 | 2024-09-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3423 | -2,355 | -380 | 45,333 | ||||
| 2024-09-23 | 2024-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.8700 | -150 | -25 | 47,688 | ||||
| 2024-09-23 | 2024-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0962 | -5,838 | -952 | 47,838 | ||||
| 2024-09-23 | 2024-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2810 | -1,960 | -318 | 53,676 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7466 | -1,250 | -206 | 55,636 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.6191 | -2,120 | -345 | 56,886 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.2426 | -150 | -25 | 59,006 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.6222 | -1,721 | -278 | 59,156 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5438 | -1,592 | -264 | 60,877 | ||||
| 2024-09-20 | 2024-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.7994 | -1,115 | -183 | 62,469 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0400 | -50 | -8 | 63,584 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.5717 | -2,222 | -357 | 63,634 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.4955 | -1,246 | -202 | 65,856 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9050 | -100 | -16 | 67,102 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6495 | -2,333 | -372 | 67,202 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4747 | -1,897 | -306 | 69,535 | ||||
| 2024-09-19 | 2024-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0700 | -100 | -16 | 71,432 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.5559 | -986 | -158 | 71,532 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.1690 | -800 | -127 | 72,518 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.7872 | -3,258 | -508 | 73,318 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3361 | -504 | -81 | 76,576 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.9248 | -1,050 | -167 | 77,080 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9147 | -600 | -94 | 78,130 | ||||
| 2024-09-18 | 2024-09-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.7040 | -750 | -116 | 78,730 | ||||
| 2024-09-17 | 2024-09-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0220 | -500 | -82 | 79,480 | ||||
| 2024-09-17 | 2024-09-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1021 | -7,448 | -1,230 | 79,980 | ||||
| 2024-09-16 | 2024-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.4653 | -1,580 | -260 | 87,428 | ||||
| 2024-09-16 | 2024-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4619 | -3,935 | -643 | 89,008 | ||||
| 2024-09-16 | 2024-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.1220 | -250 | -42 | 92,943 | ||||
| 2024-09-16 | 2024-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1609 | -2,183 | -361 | 93,193 | ||||
| 2024-09-13 | 2024-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.0218 | -2,056 | -345 | 95,376 | ||||
| 2024-09-13 | 2024-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.9810 | -3,383 | -562 | 97,432 | ||||
| 2024-09-13 | 2024-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.6103 | -151 | -25 | 100,815 | ||||
| 2024-09-13 | 2024-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.7656 | -2,358 | -393 | 100,966 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4287 | -622 | -102 | 103,324 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0250 | -200 | -32 | 103,946 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.1300 | -8 | -1 | 104,146 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6519 | -1,262 | -208 | 104,154 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6559 | -2,095 | -347 | 105,416 | ||||
| 2024-09-12 | 2024-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.3875 | -3,761 | -626 | 107,511 | ||||
| 2024-09-11 | 2024-09-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.5894 | -1,150 | -185 | 111,272 | ||||
| 2024-09-11 | 2024-09-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.5821 | -450 | -71 | 112,422 | ||||
| 2024-09-11 | 2024-09-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.8499 | -4,028 | -652 | 112,872 | ||||
| 2024-09-11 | 2024-09-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9505 | -2,150 | -344 | 116,900 | ||||
| 2024-09-11 | 2024-09-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3385 | -170 | -28 | 119,050 | ||||
| 2024-09-10 | 2024-09-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3775 | -2,183 | -359 | 119,220 | ||||
| 2024-09-10 | 2024-09-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3209 | -2,252 | -368 | 121,403 | ||||
| 2024-09-10 | 2024-09-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5769 | -1,990 | -324 | 123,655 | ||||
| 2024-09-10 | 2024-09-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3985 | -1,523 | -252 | 125,645 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4637 | -3,750 | -605 | 127,168 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4663 | -400 | -65 | 130,918 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.5123 | -753 | -120 | 131,318 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3204 | -1,525 | -248 | 132,071 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.4536 | -1,470 | -236 | 133,596 | ||||
| 2024-09-09 | 2024-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1300 | -50 | -8 | 135,066 | ||||
| 2024-09-06 | 2024-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7410 | -3,449 | -558 | 135,116 | ||||
| 2024-09-06 | 2024-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5600 | -100 | -16 | 138,565 | ||||
| 2024-09-06 | 2024-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0149 | -1,649 | -266 | 138,665 | ||||
| 2024-09-06 | 2024-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9225 | -2,750 | -440 | 140,314 | ||||
| 2024-09-05 | 2024-09-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1127 | -2,453 | -403 | 143,064 | ||||
| 2024-09-05 | 2024-09-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1576 | -3,664 | -594 | 145,517 | ||||
| 2024-09-05 | 2024-09-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1173 | -1,431 | -233 | 149,181 | ||||
| 2024-09-05 | 2024-09-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.9624 | -400 | -66 | 150,612 | ||||
| 2024-09-04 | 2024-09-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.9185 | -1,844 | -304 | 151,012 | ||||
| 2024-09-04 | 2024-09-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1668 | -3,721 | -607 | 152,856 | ||||
| 2024-09-04 | 2024-09-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.9566 | -2,383 | -391 | 156,577 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.0215 | -3,155 | -533 | 166,908 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.9761 | -350 | -58 | 170,063 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.8000 | -100 | -16 | 170,413 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.6000 | -150 | -25 | 170,513 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.7190 | -3,943 | -661 | 170,663 | ||||
| 2024-08-30 | 2024-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5000 | -250 | -41 | 174,606 | ||||
| 2024-08-30 | 2024-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.9318 | -2,787 | -465 | 158,960 | ||||
| 2024-08-30 | 2024-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8313 | -750 | -126 | 161,747 | ||||
| 2024-08-30 | 2024-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.7458 | -4,411 | -731 | 162,497 | ||||
| 2024-08-29 | 2024-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3279 | -1,218 | -199 | 174,856 | ||||
| 2024-08-29 | 2024-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4605 | -2,614 | -422 | 176,074 | ||||
| 2024-08-29 | 2024-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.6361 | -1,369 | -220 | 178,688 | ||||
| 2024-08-29 | 2024-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1018 | -2,747 | -445 | 180,057 | ||||
| 2024-08-28 | 2024-08-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3859 | -5,289 | -869 | 182,804 | ||||
| 2024-08-28 | 2024-08-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.2321 | -1,742 | -288 | 188,093 | ||||
| 2024-08-28 | 2024-08-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4259 | -917 | -153 | 189,835 | ||||
| 2024-08-27 | 2024-08-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3481 | -2,205 | -365 | 190,752 | ||||
| 2024-08-27 | 2024-08-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4685 | -1,489 | -243 | 192,957 | ||||
| 2024-08-27 | 2024-08-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7700 | -50 | -8 | 194,446 | ||||
| 2024-08-27 | 2024-08-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7148 | -3,904 | -643 | 194,496 | ||||
| 2024-08-27 | 2024-08-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8128 | -300 | -49 | 198,400 | ||||
| 2024-08-26 | 2024-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.4777 | -1,050 | -165 | 198,700 | ||||
| 2024-08-26 | 2024-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9934 | -215 | -34 | 199,750 | ||||
| 2024-08-26 | 2024-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.2508 | -2,083 | -330 | 199,965 | ||||
| 2024-08-26 | 2024-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.4507 | -300 | -47 | 202,048 | ||||
| 2024-08-26 | 2024-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.4314 | -4,300 | -686 | 202,348 | ||||
| 2024-08-23 | 2024-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.6614 | -1,050 | -166 | 206,648 | ||||
| 2024-08-23 | 2024-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.7993 | -2,877 | -451 | 207,698 | ||||
| 2024-08-23 | 2024-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8812 | -1,087 | -173 | 210,575 | ||||
| 2024-08-23 | 2024-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.5208 | -963 | -154 | 211,662 | ||||
| 2024-08-23 | 2024-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.7249 | -1,971 | -307 | 212,625 | ||||
| 2024-08-22 | 2024-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.9807 | -899 | -142 | 214,596 | ||||
| 2024-08-22 | 2024-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.2071 | -2,332 | -364 | 215,495 | ||||
| 2024-08-22 | 2024-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0703 | -4,717 | -741 | 217,827 | ||||
| 2024-08-21 | 2024-08-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0590 | -550 | -86 | 222,544 | ||||
| 2024-08-21 | 2024-08-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0319 | -1,653 | -256 | 223,094 | ||||
| 2024-08-21 | 2024-08-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.9710 | -250 | -39 | 224,747 | ||||
| 2024-08-21 | 2024-08-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.9329 | -5,495 | -857 | 224,997 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.6698 | -1,850 | -292 | 230,492 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7715 | -917 | -146 | 232,342 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.9249 | -1,766 | -274 | 233,259 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9657 | -1,333 | -209 | 235,025 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.5799 | -500 | -77 | 236,358 | ||||
| 2024-08-20 | 2024-08-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.5909 | -1,582 | -246 | 236,858 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.9600 | -250 | -38 | 238,440 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.4304 | -646 | -95 | 238,690 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.0027 | -4,561 | -702 | 239,336 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.9680 | -375 | -56 | 243,897 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.5400 | -14 | -2 | 244,272 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.5933 | -1,300 | -191 | 244,286 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.0767 | -150 | -23 | 245,586 | ||||
| 2024-08-19 | 2024-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.1427 | -652 | -98 | 245,736 | ||||
| 2024-08-16 | 2024-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.4250 | -3,841 | -562 | 246,388 | ||||
| 2024-08-16 | 2024-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.6628 | -3,957 | -576 | 250,229 | ||||
| 2024-08-16 | 2024-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.0933 | -150 | -22 | 254,186 | ||||
| 2024-08-15 | 2024-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.2518 | -4,235 | -607 | 254,336 | ||||
| 2024-08-15 | 2024-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.8894 | -450 | -65 | 258,571 | ||||
| 2024-08-15 | 2024-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.7926 | -3,263 | -469 | 259,021 | ||||
| 2024-08-14 | 2024-08-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.9397 | -176 | -26 | 262,284 | ||||
| 2024-08-14 | 2024-08-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.2766 | -1,566 | -228 | 262,460 | ||||
| 2024-08-14 | 2024-08-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.1240 | -499 | -72 | 264,026 | ||||
| 2024-08-14 | 2024-08-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.3006 | -4,457 | -639 | 264,525 | ||||
| 2024-08-14 | 2024-08-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.2801 | -1,250 | -178 | 268,982 | ||||
| 2024-08-13 | 2024-08-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.7259 | -1,100 | -156 | 270,232 | ||||
| 2024-08-13 | 2024-08-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.0423 | -4,593 | -648 | 271,332 | ||||
| 2024-08-13 | 2024-08-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.1684 | -2,255 | -316 | 275,925 | ||||
| 2024-08-12 | 2024-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.3352 | -711 | -101 | 278,180 | ||||
| 2024-08-12 | 2024-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.3145 | -450 | -62 | 278,891 | ||||
| 2024-08-12 | 2024-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9948 | -1,831 | -258 | 279,341 | ||||
| 2024-08-12 | 2024-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.1220 | -250 | -35 | 281,172 | ||||
| 2024-08-12 | 2024-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.5477 | -4,706 | -666 | 281,422 | ||||
| 2024-08-09 | 2024-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.4095 | -1,796 | -250 | 286,128 | ||||
| 2024-08-09 | 2024-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.6429 | -550 | -76 | 287,924 | ||||
| 2024-08-09 | 2024-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.7714 | -5,602 | -777 | 288,474 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.9946 | -2,152 | -299 | 294,076 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.7970 | -696 | -97 | 296,228 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.0562 | -1,221 | -173 | 296,924 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.3615 | -1,418 | -203 | 298,145 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.3111 | -1,097 | -155 | 299,563 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.6928 | -1,214 | -167 | 300,660 | ||||
| 2024-08-08 | 2024-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.2916 | -150 | -22 | 301,874 | ||||
| 2024-08-07 | 2024-08-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.9434 | -4,557 | -647 | 302,024 | ||||
| 2024-08-07 | 2024-08-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.7374 | -600 | -86 | 306,581 | ||||
| 2024-08-07 | 2024-08-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9598 | -1,468 | -207 | 307,181 | ||||
| 2024-08-07 | 2024-08-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.8996 | -1,323 | -185 | 308,649 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.1884 | -650 | -92 | 309,972 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.9644 | -2,401 | -343 | 310,622 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.9974 | -1,565 | -222 | 313,023 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.1909 | -550 | -81 | 314,588 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.6259 | -186 | -26 | 315,138 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1503 | -252 | -37 | 315,324 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.3260 | -250 | -37 | 315,576 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.0865 | -840 | -121 | 315,826 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.6300 | -50 | -7 | 316,666 | ||||
| 2024-08-06 | 2024-08-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.2407 | -1,204 | -175 | 316,716 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.6800 | -100 | -15 | 317,920 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.9024 | -1,974 | -284 | 318,020 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.9545 | -1,000 | -142 | 319,994 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.9600 | -50 | -7 | 320,994 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.5600 | -100 | -15 | 321,044 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.2730 | -422 | -63 | 321,144 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1043 | -1,150 | -168 | 321,566 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.0242 | -1,219 | -174 | 322,716 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.1232 | -1,333 | -193 | 323,935 | ||||
| 2024-08-05 | 2024-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.8825 | -600 | -88 | 325,268 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.3949 | -332 | -59 | 325,868 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9673 | -200 | -35 | 326,200 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.4965 | -550 | -94 | 326,400 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6279 | -2,306 | -398 | 326,950 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.7871 | -2,172 | -373 | 329,256 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.4393 | -1,442 | -250 | 331,428 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2820 | -541 | -96 | 332,870 | ||||
| 2024-08-02 | 2024-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0192 | -405 | -71 | 333,411 | ||||
| 2024-08-01 | 2024-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.8191 | -2,748 | -489 | 333,816 | ||||
| 2024-08-01 | 2024-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.8303 | -3,786 | -669 | 336,564 | ||||
| 2024-08-01 | 2024-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0117 | -1,264 | -222 | 340,350 | ||||
| 2024-08-01 | 2024-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4967 | -150 | -27 | 341,614 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1862 | -1,446 | -253 | 341,764 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6675 | -600 | -107 | 343,210 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.7525 | -200 | -36 | 343,810 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4264 | -3,647 | -636 | 344,010 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1214 | -400 | -70 | 347,657 | ||||
| 2024-07-31 | 2024-07-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3645 | -1,655 | -287 | 348,057 | ||||
| 2024-07-30 | 2024-07-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.3821 | -1,849 | -332 | 349,712 | ||||
| 2024-07-30 | 2024-07-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2301 | -4,209 | -750 | 351,561 | ||||
| 2024-07-30 | 2024-07-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1932 | -1,890 | -341 | 355,770 | ||||
| 2024-07-29 | 2024-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1090 | -650 | -116 | 357,660 | ||||
| 2024-07-29 | 2024-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1713 | -150 | -26 | 358,310 | ||||
| 2024-07-29 | 2024-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6207 | -700 | -124 | 358,460 | ||||
| 2024-07-29 | 2024-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.2692 | -3,746 | -664 | 359,160 | ||||
| 2024-07-29 | 2024-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2365 | -2,702 | -482 | 362,906 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.0690 | -484 | -83 | 365,608 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.8100 | -150 | -26 | 366,092 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.5419 | -1,755 | -313 | 366,242 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4022 | -585 | -102 | 367,997 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6034 | -2,267 | -407 | 368,582 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3985 | -707 | -123 | 370,849 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.7667 | -150 | -27 | 371,556 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5445 | -550 | -97 | 371,706 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6034 | -1,200 | -217 | 372,256 | ||||
| 2024-07-26 | 2024-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6100 | -100 | -18 | 373,456 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.9262 | -940 | -161 | 373,556 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.8577 | -2,486 | -422 | 374,496 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.0843 | -350 | -60 | 376,982 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8141 | -1,821 | -306 | 377,332 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.1155 | -351 | -61 | 379,153 | ||||
| 2024-07-25 | 2024-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.7130 | -2,000 | -337 | 379,504 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2633 | -300 | -52 | 381,504 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.6631 | -853 | -149 | 381,804 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.4252 | -2,400 | -423 | 382,657 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.3680 | -250 | -43 | 385,057 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.3593 | -3,995 | -701 | 385,307 | ||||
| 2024-07-24 | 2024-07-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7533 | -150 | -25 | 389,302 | ||||
| 2024-07-23 | 2024-07-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9117 | -4,962 | -873 | 389,452 | ||||
| 2024-07-23 | 2024-07-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.7878 | -450 | -80 | 394,414 | ||||
| 2024-07-23 | 2024-07-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0404 | -700 | -124 | 394,864 | ||||
| 2024-07-23 | 2024-07-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1774 | -1,836 | -322 | 395,564 | ||||
| 2024-07-22 | 2024-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1998 | -4,460 | -786 | 397,400 | ||||
| 2024-07-22 | 2024-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4356 | -3,188 | -559 | 401,860 | ||||
| 2024-07-22 | 2024-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7667 | -300 | -53 | 405,048 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0467 | -2,746 | -483 | 405,348 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0158 | -1,718 | -304 | 408,094 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.9500 | -100 | -18 | 409,812 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.8739 | -926 | -165 | 409,912 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.2405 | -450 | -81 | 410,838 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1739 | -818 | -147 | 411,288 | ||||
| 2024-07-19 | 2024-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3682 | -1,190 | -216 | 412,106 | ||||
| 2024-07-18 | 2024-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3803 | -596 | -109 | 413,296 | ||||
| 2024-07-18 | 2024-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4900 | -150 | -28 | 413,892 | ||||
| 2024-07-18 | 2024-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4189 | -2,780 | -499 | 414,042 | ||||
| 2024-07-18 | 2024-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3035 | -1,362 | -247 | 416,822 | ||||
| 2024-07-18 | 2024-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4042 | -3,060 | -552 | 418,184 | ||||
| 2024-07-17 | 2024-07-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.9900 | -50 | -9 | 421,244 | ||||
| 2024-07-17 | 2024-07-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.0286 | -3,987 | -730 | 421,294 | ||||
| 2024-07-17 | 2024-07-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.1580 | -1,910 | -346 | 425,281 | ||||
| 2024-07-17 | 2024-07-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2445 | -2,001 | -365 | 427,191 | ||||
| 2024-07-16 | 2024-07-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3468 | -380 | -69 | 429,192 | ||||
| 2024-07-16 | 2024-07-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4142 | -3,284 | -592 | 429,572 | ||||
| 2024-07-16 | 2024-07-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0500 | -50 | -9 | 432,856 | ||||
| 2024-07-16 | 2024-07-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.7442 | -4,234 | -761 | 432,906 | ||||
| 2024-07-15 | 2024-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.1461 | -1,746 | -318 | 437,140 | ||||
| 2024-07-15 | 2024-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3643 | -1,958 | -353 | 438,886 | ||||
| 2024-07-15 | 2024-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3744 | -3,994 | -724 | 440,844 | ||||
| 2024-07-15 | 2024-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0699 | -150 | -27 | 444,838 | ||||
| 2024-07-15 | 2024-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9650 | -100 | -18 | 444,988 | ||||
| 2024-07-12 | 2024-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.3679 | -3,291 | -584 | 445,088 | ||||
| 2024-07-12 | 2024-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1471 | -1,672 | -300 | 448,379 | ||||
| 2024-07-12 | 2024-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0860 | -250 | -45 | 450,051 | ||||
| 2024-07-12 | 2024-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1948 | -1,985 | -354 | 450,301 | ||||
| 2024-07-12 | 2024-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3275 | -750 | -135 | 452,286 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5650 | -300 | -53 | 453,036 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.4830 | -950 | -162 | 453,336 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.8759 | -3,612 | -628 | 454,286 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6214 | -350 | -60 | 457,898 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5476 | -1,456 | -254 | 458,248 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6202 | -780 | -135 | 459,704 | ||||
| 2024-07-11 | 2024-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.1020 | -500 | -85 | 460,484 | ||||
| 2024-07-10 | 2024-07-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6052 | -1,139 | -206 | 460,984 | ||||
| 2024-07-10 | 2024-07-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5285 | -527 | -96 | 462,123 | ||||
| 2024-07-10 | 2024-07-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.6228 | -3,070 | -548 | 462,650 | ||||
| 2024-07-10 | 2024-07-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.7907 | -2,262 | -402 | 465,720 | ||||
| 2024-07-10 | 2024-07-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6447 | -950 | -171 | 467,982 | ||||
| 2024-07-09 | 2024-07-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.6086 | -398 | -73 | 468,932 | ||||
| 2024-07-09 | 2024-07-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.5730 | -6,799 | -1,241 | 469,330 | ||||
| 2024-07-09 | 2024-07-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.7714 | -200 | -36 | 476,129 | ||||
| 2024-07-09 | 2024-07-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1300 | -100 | -19 | 476,329 | ||||
| 2024-07-09 | 2024-07-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5881 | -451 | -82 | 476,429 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.1527 | -3,297 | -614 | 476,880 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.9064 | -1,788 | -334 | 480,177 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.6997 | -1,993 | -374 | 481,965 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8572 | -320 | -59 | 483,958 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.9387 | -400 | -74 | 484,278 | ||||
| 2024-07-08 | 2024-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2500 | -150 | -27 | 484,678 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0238 | -1,218 | -222 | 492,776 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9336 | -350 | -63 | 493,994 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.9102 | -3,550 | -649 | 494,344 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.6168 | -450 | -83 | 497,894 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.8550 | -100 | -18 | 498,344 | ||||
| 2024-07-03 | 2024-07-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.9471 | -2,280 | -413 | 498,444 | ||||
| 2024-07-03 | 2024-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5500 | -12 | -2 | 484,828 | ||||
| 2024-07-03 | 2024-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.9766 | -4,258 | -775 | 484,840 | ||||
| 2024-07-03 | 2024-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.0100 | -2,470 | -452 | 489,098 | ||||
| 2024-07-03 | 2024-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.0515 | -1,208 | -222 | 491,568 | ||||
| 2024-07-02 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2933 | -1,466 | -261 | 500,724 | ||||
| 2024-07-02 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6790 | -1,552 | -274 | 502,190 | ||||
| 2024-07-02 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5220 | -4,137 | -734 | 503,742 | ||||
| 2024-07-02 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.2188 | -593 | -104 | 507,879 | ||||
| 2024-07-02 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4079 | -200 | -35 | 508,472 | ||||
| 2024-07-01 | 2024-07-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 508,672 | 508,672 | ||||||
| 2024-06-28 | 2024-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.9167 | -150 | -26 | 7,948 | ||||
| 2024-06-28 | 2024-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.1305 | -1,343 | -233 | 8,098 | ||||
| 2024-06-28 | 2024-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4152 | -4,090 | -717 | 9,441 | ||||
| 2024-06-28 | 2024-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5119 | -1,965 | -343 | 13,531 | ||||
| 2024-06-28 | 2024-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1938 | -400 | -70 | 15,496 | ||||
| 2024-06-28 | 2024-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9377 | -1,075 | -191 | 0 | ||||
| 2024-06-28 | 2024-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8953 | -3,298 | -580 | 1,075 | ||||
| 2024-06-28 | 2024-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.9617 | -1,739 | -304 | 4,373 | ||||
| 2024-06-28 | 2024-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.7946 | -450 | -78 | 6,112 | ||||
| 2024-06-28 | 2024-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0350 | -1,386 | -245 | 6,562 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.6191 | -200 | -34 | 15,896 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.7401 | -200 | -33 | 16,096 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.0934 | -2,144 | -365 | 16,296 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6889 | -450 | -77 | 18,440 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.0400 | -4,254 | -728 | 18,890 | ||||
| 2024-06-27 | 2024-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.0669 | -700 | -118 | 23,144 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3817 | -396 | -65 | 23,844 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.5232 | -350 | -57 | 24,240 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.1400 | -50 | -8 | 24,590 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.6113 | -4,021 | -674 | 24,640 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5707 | -2,204 | -367 | 28,661 | ||||
| 2024-06-26 | 2024-06-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6224 | -927 | -154 | 30,865 | ||||
| 2024-06-25 | 2024-06-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.9936 | -4,475 | -734 | 31,792 | ||||
| 2024-06-25 | 2024-06-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4700 | -250 | -40 | 36,267 | ||||
| 2024-06-25 | 2024-06-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1086 | -1,428 | -233 | 36,517 | ||||
| 2024-06-25 | 2024-06-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.8554 | -1,795 | -296 | 37,945 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8132 | -1,310 | -213 | 39,740 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.9768 | -2,242 | -363 | 41,050 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7612 | -1,175 | -187 | 43,292 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7341 | -1,232 | -198 | 44,467 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.7240 | -285 | -45 | 45,699 | ||||
| 2024-06-24 | 2024-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6235 | -1,704 | -272 | 45,984 | ||||
| 2024-06-21 | 2024-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.9332 | -2,850 | -444 | 47,688 | ||||
| 2024-06-21 | 2024-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.5793 | -491 | -77 | 50,538 | ||||
| 2024-06-21 | 2024-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.3750 | -100 | -15 | 51,029 | ||||
| 2024-06-21 | 2024-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.1000 | -150 | -23 | 51,129 | ||||
| 2024-06-21 | 2024-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0826 | -4,357 | -684 | 51,279 | ||||
| 2024-06-18 | 2024-06-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0621 | -2,066 | -320 | 63,584 | ||||
| 2024-06-18 | 2024-06-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.8278 | -2,045 | -321 | 65,650 | ||||
| 2024-06-18 | 2024-06-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.2800 | -50 | -8 | 67,695 | ||||
| 2024-06-18 | 2024-06-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.2187 | -3,787 | -592 | 67,745 | ||||
| 2024-06-18 | 2024-06-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.3084 | -4,310 | -661 | 55,636 | ||||
| 2024-06-18 | 2024-06-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0354 | -1,087 | -169 | 59,946 | ||||
| 2024-06-18 | 2024-06-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.2153 | -2,551 | -393 | 61,033 | ||||
| 2024-06-17 | 2024-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.0264 | -2,114 | -338 | 71,532 | ||||
| 2024-06-17 | 2024-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0700 | -350 | -55 | 73,646 | ||||
| 2024-06-17 | 2024-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.5928 | -4,235 | -676 | 73,996 | ||||
| 2024-06-17 | 2024-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.5439 | -1,249 | -198 | 78,231 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.8698 | -1,000 | -160 | 79,480 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.4033 | -150 | -24 | 80,480 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.3242 | -1,011 | -158 | 80,630 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8462 | -652 | -104 | 81,641 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.5914 | -550 | -87 | 82,293 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7883 | -300 | -48 | 82,843 | ||||
| 2024-06-14 | 2024-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.8771 | -4,285 | -668 | 83,143 | ||||
| 2024-06-13 | 2024-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8561 | -4,589 | -747 | 87,428 | ||||
| 2024-06-13 | 2024-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0817 | -1,650 | -271 | 92,017 | ||||
| 2024-06-13 | 2024-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6250 | -200 | -33 | 93,667 | ||||
| 2024-06-13 | 2024-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7399 | -1,509 | -249 | 93,867 | ||||
| 2024-06-12 | 2024-06-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9167 | -2,329 | -379 | 95,376 | ||||
| 2024-06-12 | 2024-06-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0939 | -5,619 | -911 | 97,705 | ||||
| 2024-06-10 | 2024-06-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0861 | -150 | -25 | 103,324 | ||||
| 2024-06-10 | 2024-06-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.7099 | -1,050 | -171 | 103,474 | ||||
| 2024-06-10 | 2024-06-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0734 | -6,748 | -1,094 | 104,524 | ||||
| 2024-06-10 | 2024-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.7959 | -250 | -40 | 111,272 | ||||
| 2024-06-10 | 2024-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2991 | -1,047 | -170 | 111,522 | ||||
| 2024-06-10 | 2024-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9909 | -5,905 | -962 | 112,569 | ||||
| 2024-06-10 | 2024-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.9643 | -746 | -120 | 118,474 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5080 | -3,793 | -616 | 119,220 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.8533 | -150 | -24 | 123,013 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1308 | -3,436 | -561 | 123,163 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0167 | -150 | -24 | 126,599 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0760 | -250 | -40 | 126,749 | ||||
| 2024-06-07 | 2024-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0606 | -462 | -76 | 126,999 | ||||
| 2024-06-06 | 2024-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.9315 | -2,722 | -430 | 127,461 | ||||
| 2024-06-06 | 2024-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.3122 | -5,519 | -868 | 130,183 | ||||
| 2024-06-05 | 2024-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.9511 | -950 | -153 | 135,702 | ||||
| 2024-06-05 | 2024-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9482 | -1,923 | -308 | 136,652 | ||||
| 2024-06-05 | 2024-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0654 | -3,318 | -524 | 138,575 | ||||
| 2024-06-05 | 2024-06-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8851 | -2,050 | -326 | 141,893 | ||||
| 2024-06-04 | 2024-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.9543 | -4,763 | -752 | 143,943 | ||||
| 2024-06-04 | 2024-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9685 | -1,342 | -211 | 148,706 | ||||
| 2024-06-04 | 2024-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.3600 | -19 | -3 | 150,048 | ||||
| 2024-06-04 | 2024-06-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7272 | -2,117 | -336 | 150,067 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3500 | -50 | -8 | 152,184 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.5570 | -2,273 | -354 | 152,234 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.4869 | -1,704 | -267 | 154,507 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.6016 | -2,714 | -420 | 156,211 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.5879 | -950 | -150 | 158,925 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7033 | -150 | -24 | 159,875 | ||||
| 2024-06-03 | 2024-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.3475 | -400 | -64 | 160,025 | ||||
| 2024-05-31 | 2024-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8580 | -250 | -41 | 160,425 | ||||
| 2024-05-31 | 2024-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.0945 | -2,693 | -431 | 160,675 | ||||
| 2024-05-31 | 2024-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7849 | -2,775 | -449 | 163,368 | ||||
| 2024-05-31 | 2024-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.9177 | -2,523 | -406 | 166,143 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.2083 | -850 | -140 | 168,666 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.9968 | -2,355 | -391 | 169,516 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7563 | -400 | -64 | 171,871 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.8890 | -1,300 | -210 | 172,271 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.7415 | -650 | -108 | 173,571 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.7964 | -1,481 | -241 | 174,221 | ||||
| 2024-05-30 | 2024-05-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.6632 | -1,205 | -197 | 175,702 | ||||
| 2024-05-29 | 2024-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4243 | -2,098 | -349 | 176,907 | ||||
| 2024-05-29 | 2024-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.5159 | -3,588 | -590 | 179,005 | ||||
| 2024-05-29 | 2024-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.2980 | -1,555 | -257 | 182,593 | ||||
| 2024-05-29 | 2024-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.1350 | -100 | -17 | 184,148 | ||||
| 2024-05-29 | 2024-05-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.3884 | -900 | -151 | 184,248 | ||||
| 2024-05-24 | 2024-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.2774 | -2,805 | -492 | 193,389 | ||||
| 2024-05-24 | 2024-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.3700 | -50 | -9 | 196,194 | ||||
| 2024-05-24 | 2024-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2151 | -3,344 | -579 | 196,244 | ||||
| 2024-05-24 | 2024-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.0191 | -2,042 | -355 | 199,588 | ||||
| 2024-05-24 | 2024-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.3271 | -2,403 | -409 | 185,148 | ||||
| 2024-05-24 | 2024-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2696 | -191 | -33 | 187,551 | ||||
| 2024-05-24 | 2024-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.8850 | -109 | -19 | 187,742 | ||||
| 2024-05-24 | 2024-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.1200 | -3,642 | -616 | 187,851 | ||||
| 2024-05-24 | 2024-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.0383 | -1,896 | -324 | 191,493 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0500 | -100 | -18 | 201,630 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.1886 | -2,901 | -505 | 201,730 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9550 | -300 | -53 | 204,631 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0103 | -3,145 | -550 | 204,931 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2547 | -1,745 | -302 | 208,076 | ||||
| 2024-05-23 | 2024-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2100 | -50 | -9 | 209,821 | ||||
| 2024-05-22 | 2024-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1944 | -5,385 | -960 | 209,871 | ||||
| 2024-05-22 | 2024-05-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.9265 | -2,856 | -511 | 215,256 | ||||
| 2024-05-21 | 2024-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.6087 | -4,428 | -791 | 218,112 | ||||
| 2024-05-21 | 2024-05-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6213 | -3,813 | -685 | 222,540 | ||||
| 2024-05-20 | 2024-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3977 | -3,254 | -590 | 226,353 | ||||
| 2024-05-20 | 2024-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3868 | -1,962 | -358 | 229,607 | ||||
| 2024-05-20 | 2024-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6046 | -3,025 | -546 | 231,569 | ||||
| 2024-05-17 | 2024-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.8504 | -797 | -145 | 234,594 | ||||
| 2024-05-17 | 2024-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6605 | -250 | -45 | 235,391 | ||||
| 2024-05-17 | 2024-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6114 | -6,644 | -1,213 | 235,641 | ||||
| 2024-05-17 | 2024-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.3876 | -550 | -101 | 242,285 | ||||
| 2024-05-16 | 2024-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.0400 | -200 | -37 | 242,835 | ||||
| 2024-05-16 | 2024-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.5822 | -469 | -86 | 243,035 | ||||
| 2024-05-16 | 2024-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8859 | -4,764 | -876 | 243,504 | ||||
| 2024-05-16 | 2024-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.4566 | -2,808 | -518 | 248,268 | ||||
| 2024-05-15 | 2024-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.2586 | -6,394 | -1,178 | 251,076 | ||||
| 2024-05-15 | 2024-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.2124 | -671 | -124 | 257,470 | ||||
| 2024-05-15 | 2024-05-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.7145 | -1,176 | -216 | 258,141 | ||||
| 2024-05-14 | 2024-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2709 | -5,814 | -1,060 | 259,317 | ||||
| 2024-05-14 | 2024-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.7092 | -1,827 | -332 | 265,131 | ||||
| 2024-05-14 | 2024-05-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5564 | -600 | -108 | 266,958 | ||||
| 2024-05-13 | 2024-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3300 | -150 | -27 | 267,558 | ||||
| 2024-05-13 | 2024-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.5076 | -6,004 | -1,078 | 267,708 | ||||
| 2024-05-13 | 2024-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3241 | -1,001 | -182 | 273,712 | ||||
| 2024-05-13 | 2024-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.2799 | -1,086 | -196 | 274,713 | ||||
| 2024-05-10 | 2024-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.8129 | -250 | -45 | 275,799 | ||||
| 2024-05-10 | 2024-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9626 | -6,491 | -1,168 | 276,049 | ||||
| 2024-05-10 | 2024-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8812 | -800 | -145 | 282,540 | ||||
| 2024-05-10 | 2024-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.2959 | -700 | -126 | 283,340 | ||||
| 2024-05-09 | 2024-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.7529 | -1,323 | -238 | 284,040 | ||||
| 2024-05-09 | 2024-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3360 | -250 | -45 | 285,363 | ||||
| 2024-05-09 | 2024-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.7196 | -6,668 | -1,192 | 285,613 | ||||
| 2024-05-08 | 2024-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5058 | -2,903 | -536 | 292,281 | ||||
| 2024-05-08 | 2024-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.7285 | -1,245 | -225 | 295,184 | ||||
| 2024-05-08 | 2024-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6343 | -350 | -63 | 296,429 | ||||
| 2024-05-08 | 2024-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.9856 | -3,593 | -661 | 296,779 | ||||
| 2024-05-08 | 2024-05-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.4633 | -150 | -27 | 300,372 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2743 | -3,956 | -721 | 300,522 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2646 | -600 | -110 | 304,478 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4061 | -2,485 | -451 | 305,078 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9700 | -50 | -9 | 307,563 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.2603 | -620 | -114 | 307,613 | ||||
| 2024-05-07 | 2024-05-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.2513 | -530 | -98 | 308,233 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.6944 | -450 | -83 | 308,763 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.9160 | -250 | -47 | 309,213 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.5721 | -152 | -28 | 309,463 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6213 | -208 | -39 | 309,615 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4342 | -2,764 | -507 | 309,823 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.9180 | -250 | -47 | 312,587 | ||||
| 2024-05-06 | 2024-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6195 | -4,167 | -761 | 312,837 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1391 | -2,339 | -433 | 317,004 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5929 | -350 | -62 | 319,343 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6736 | -700 | -130 | 319,693 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.8358 | -600 | -107 | 320,393 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8596 | -2,196 | -404 | 320,993 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8309 | -606 | -110 | 323,189 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6914 | -350 | -64 | 323,795 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.9639 | -550 | -100 | 324,145 | ||||
| 2024-05-03 | 2024-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.7409 | -550 | -99 | 324,695 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1240 | -500 | -89 | 325,245 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0100 | -850 | -150 | 325,745 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.9452 | -1,100 | -188 | 326,595 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.3071 | -84 | -15 | 327,695 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.0039 | -1,636 | -283 | 327,779 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.8592 | -1,450 | -249 | 329,415 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.8619 | -387 | -65 | 330,865 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.8300 | -1,427 | -248 | 331,252 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.8511 | -457 | -78 | 332,679 | ||||
| 2024-05-02 | 2024-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.7829 | -350 | -61 | 333,136 | ||||
| 2024-05-01 | 2024-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4501 | -770 | -134 | 333,486 | ||||
| 2024-05-01 | 2024-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6315 | -1,134 | -195 | 334,256 | ||||
| 2024-05-01 | 2024-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.5634 | -3,299 | -573 | 335,390 | ||||
| 2024-05-01 | 2024-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.5451 | -2,988 | -516 | 338,689 | ||||
| 2024-05-01 | 2024-04-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8200 | -50 | -9 | 341,677 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.2700 | -100 | -18 | 341,727 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.7349 | -1,043 | -183 | 341,827 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7423 | -3,745 | -662 | 342,870 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.7337 | -2,905 | -516 | 346,615 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.6826 | -298 | -53 | 349,520 | ||||
| 2024-04-30 | 2024-04-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6500 | -150 | -27 | 349,818 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1050 | -2,750 | -493 | 349,968 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4822 | -614 | -107 | 352,718 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9824 | -3,320 | -598 | 353,332 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.3000 | -100 | -18 | 356,652 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2867 | -150 | -26 | 356,752 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8412 | -757 | -137 | 356,902 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6280 | -250 | -44 | 357,659 | ||||
| 2024-04-29 | 2024-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1567 | -300 | -53 | 357,909 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.8867 | -150 | -29 | 358,209 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5364 | -200 | -39 | 358,359 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.9922 | -750 | -147 | 358,559 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2308 | -1,796 | -354 | 359,309 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.9632 | -2,111 | -420 | 361,105 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5018 | -550 | -106 | 363,216 | ||||
| 2024-04-26 | 2024-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.3743 | -2,684 | -532 | 363,766 | ||||
| 2024-04-25 | 2024-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.5196 | -1,317 | -264 | 366,450 | ||||
| 2024-04-25 | 2024-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.3450 | -100 | -20 | 367,767 | ||||
| 2024-04-25 | 2024-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.0204 | -1,398 | -278 | 367,867 | ||||
| 2024-04-25 | 2024-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.6548 | -5,426 | -1,083 | 369,265 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3747 | -2,499 | -501 | 374,691 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.0693 | -954 | -192 | 377,190 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1250 | -100 | -20 | 378,144 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0120 | -250 | -49 | 378,244 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.3846 | -550 | -109 | 378,494 | ||||
| 2024-04-24 | 2024-04-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.3228 | -3,888 | -775 | 379,044 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8285 | -850 | -162 | 382,932 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.9299 | -250 | -47 | 383,782 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6330 | -700 | -135 | 384,032 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.1420 | -2,041 | -396 | 384,732 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.8102 | -1,893 | -363 | 386,773 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0184 | -1,850 | -361 | 388,666 | ||||
| 2024-04-23 | 2024-04-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.9403 | -657 | -129 | 390,516 | ||||
| 2024-04-22 | 2024-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.1871 | -2,570 | -491 | 391,173 | ||||
| 2024-04-22 | 2024-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1494 | -1,981 | -381 | 393,743 | ||||
| 2024-04-22 | 2024-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0849 | -908 | -175 | 395,724 | ||||
| 2024-04-22 | 2024-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0160 | -431 | -84 | 396,632 | ||||
| 2024-04-22 | 2024-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.3276 | -2,351 | -447 | 397,063 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0995 | -1,550 | -306 | 399,414 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.0184 | -1,283 | -254 | 400,964 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.7450 | -100 | -20 | 402,247 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.9618 | -1,505 | -292 | 402,347 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1473 | -1,777 | -347 | 403,852 | ||||
| 2024-04-19 | 2024-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.8923 | -2,026 | -397 | 405,629 | ||||
| 2024-04-18 | 2024-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6606 | -3,115 | -613 | 407,655 | ||||
| 2024-04-18 | 2024-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3518 | -1,177 | -232 | 410,770 | ||||
| 2024-04-18 | 2024-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.2750 | -100 | -20 | 411,947 | ||||
| 2024-04-18 | 2024-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5478 | -3,849 | -753 | 412,047 | ||||
| 2024-04-17 | 2024-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3567 | -150 | -29 | 415,896 | ||||
| 2024-04-17 | 2024-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3175 | -200 | -39 | 416,046 | ||||
| 2024-04-17 | 2024-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6241 | -5,830 | -1,135 | 416,246 | ||||
| 2024-04-17 | 2024-04-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.7200 | -2,061 | -399 | 422,076 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.1697 | -200 | -40 | 424,137 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.4194 | -285 | -58 | 424,337 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0661 | -450 | -87 | 424,622 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.0940 | -500 | -98 | 425,072 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.4615 | -750 | -150 | 425,572 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0158 | -300 | -62 | 426,322 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2113 | -288 | -59 | 426,622 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7700 | -50 | -10 | 426,910 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.1964 | -1,017 | -196 | 426,960 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4468 | -450 | -89 | 427,977 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.4759 | -608 | -121 | 428,427 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9557 | -404 | -83 | 429,035 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.2821 | -600 | -117 | 429,439 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9680 | -250 | -52 | 430,039 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2962 | -200 | -39 | 430,289 | ||||
| 2024-04-16 | 2024-04-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1108 | -1,889 | -363 | 430,489 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.5853 | -619 | -130 | 432,378 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.2843 | -350 | -74 | 432,997 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.2557 | -1,196 | -249 | 433,347 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.3442 | -2,763 | -570 | 434,543 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.8600 | -8 | -2 | 437,306 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0899 | -3,255 | -674 | 437,314 | ||||
| 2024-04-15 | 2024-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.2300 | -50 | -11 | 440,569 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.1944 | -1,242 | -266 | 440,619 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.0246 | -2,735 | -588 | 441,861 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.7539 | -489 | -103 | 444,596 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.6669 | -1,450 | -305 | 445,085 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.7530 | -500 | -108 | 446,535 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.6099 | -1,150 | -243 | 447,035 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.0866 | -600 | -128 | 448,185 | ||||
| 2024-04-12 | 2024-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.9033 | -75 | -16 | 448,785 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1012 | -1,659 | -330 | 448,860 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.3940 | -1,108 | -226 | 450,519 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0060 | -1,282 | -263 | 451,627 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2165 | -974 | -198 | 452,909 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.5585 | -729 | -148 | 453,883 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1924 | -464 | -93 | 454,612 | ||||
| 2024-04-11 | 2024-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.7936 | -2,025 | -405 | 455,076 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8030 | -2,725 | -555 | 457,101 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.7465 | -1,353 | -277 | 459,826 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.7457 | -700 | -144 | 461,179 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.6560 | -250 | -52 | 461,879 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.7229 | -200 | -40 | 462,129 | ||||
| 2024-04-10 | 2024-04-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.9018 | -3,013 | -611 | 462,329 | ||||
| 2024-04-09 | 2024-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4730 | -4,451 | -883 | 465,342 | ||||
| 2024-04-09 | 2024-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3850 | -1,701 | -336 | 469,793 | ||||
| 2024-04-09 | 2024-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.8950 | -100 | -20 | 471,494 | ||||
| 2024-04-09 | 2024-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3722 | -450 | -88 | 471,594 | ||||
| 2024-04-09 | 2024-04-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.4734 | -1,539 | -302 | 472,044 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.8638 | -1,300 | -252 | 473,583 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6020 | -250 | -49 | 474,883 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8660 | -1,208 | -239 | 475,133 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6014 | -200 | -40 | 476,341 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6985 | -3,833 | -754 | 476,541 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5600 | -100 | -19 | 480,374 | ||||
| 2024-04-08 | 2024-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.0434 | -1,350 | -265 | 480,474 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.7406 | -1,100 | -213 | 481,824 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6222 | -450 | -88 | 482,924 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8474 | -1,759 | -348 | 483,374 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6470 | -1,647 | -317 | 485,133 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.8030 | -1,050 | -209 | 486,780 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0754 | -1,835 | -362 | 487,830 | ||||
| 2024-04-05 | 2024-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.7888 | -400 | -78 | 489,665 | ||||
| 2024-04-04 | 2024-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.4666 | -3,940 | -774 | 490,065 | ||||
| 2024-04-04 | 2024-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5140 | -4,251 | -831 | 494,005 | ||||
| 2024-04-04 | 2024-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.1500 | -50 | -10 | 498,256 | ||||
| 2024-04-03 | 2024-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.8304 | -4,412 | -864 | 498,306 | ||||
| 2024-04-03 | 2024-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.8019 | -1,835 | -357 | 502,718 | ||||
| 2024-04-03 | 2024-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.8875 | -1,183 | -228 | 504,553 | ||||
| 2024-04-03 | 2024-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.2933 | -150 | -29 | 505,736 | ||||
| 2024-04-03 | 2024-04-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.8088 | -661 | -128 | 505,886 | ||||
| 2024-04-02 | 2024-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6744 | -450 | -88 | 506,547 | ||||
| 2024-04-02 | 2024-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.1719 | -4,851 | -937 | 506,997 | ||||
| 2024-04-02 | 2024-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.6500 | -50 | -10 | 511,848 | ||||
| 2024-04-02 | 2024-04-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.9785 | -2,890 | -561 | 511,898 | ||||
| 2024-03-28 | 2024-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.6855 | -340 | -66 | 8,241 | ||||
| 2024-03-28 | 2024-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.6328 | -4,193 | -804 | 8,581 | ||||
| 2024-03-28 | 2024-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.4939 | -3,708 | -714 | 12,774 | ||||
| 2024-03-28 | 2024-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6126 | -300 | -58 | 0 | ||||
| 2024-03-28 | 2024-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4303 | -3,939 | -766 | 300 | ||||
| 2024-03-28 | 2024-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0629 | -4,002 | -781 | 4,239 | ||||
| 2024-03-28 | 2024-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 514,788 | 514,788 | ||||||
| 2024-03-27 | 2024-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.3628 | -2,285 | -442 | 16,482 | ||||
| 2024-03-27 | 2024-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2598 | -2,669 | -518 | 18,767 | ||||
| 2024-03-27 | 2024-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.8927 | -154 | -30 | 21,436 | ||||
| 2024-03-27 | 2024-03-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3206 | -3,133 | -603 | 21,590 | ||||
| 2024-03-25 | 2024-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.2362 | -1,308 | -253 | 24,723 | ||||
| 2024-03-25 | 2024-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5605 | -4,292 | -826 | 26,031 | ||||
| 2024-03-25 | 2024-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.7204 | -1,362 | -260 | 30,323 | ||||
| 2024-03-25 | 2024-03-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5759 | -1,279 | -245 | 31,685 | ||||
| 2024-03-22 | 2024-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.2529 | -1,763 | -350 | 41,205 | ||||
| 2024-03-22 | 2024-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3611 | -1,100 | -220 | 42,968 | ||||
| 2024-03-22 | 2024-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3069 | -3,194 | -630 | 44,068 | ||||
| 2024-03-22 | 2024-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.4119 | -2,184 | -436 | 47,262 | ||||
| 2024-03-22 | 2024-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.8027 | -5,054 | -974 | 32,964 | ||||
| 2024-03-22 | 2024-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7167 | -150 | -29 | 38,018 | ||||
| 2024-03-22 | 2024-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1818 | -2,487 | -478 | 38,168 | ||||
| 2024-03-22 | 2024-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0700 | -550 | -107 | 40,655 | ||||
| 2024-03-21 | 2024-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.8122 | -3,127 | -609 | 49,446 | ||||
| 2024-03-21 | 2024-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0398 | -1,802 | -350 | 52,573 | ||||
| 2024-03-21 | 2024-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.0023 | -3,312 | -649 | 54,375 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0706 | -550 | -106 | 57,687 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0831 | -800 | -155 | 58,237 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0738 | -901 | -176 | 59,037 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3026 | -3,374 | -662 | 59,938 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9303 | -500 | -96 | 63,312 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.8282 | -1,966 | -387 | 63,812 | ||||
| 2024-03-20 | 2024-03-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.5167 | -150 | -29 | 65,778 | ||||
| 2024-03-19 | 2024-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.7204 | -550 | -108 | 65,928 | ||||
| 2024-03-19 | 2024-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6382 | -4,004 | -791 | 66,478 | ||||
| 2024-03-19 | 2024-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.1972 | -625 | -124 | 70,482 | ||||
| 2024-03-19 | 2024-03-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.8118 | -3,062 | -603 | 71,107 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.5103 | -75 | -15 | 74,169 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.7310 | -1,000 | -201 | 74,244 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5582 | -558 | -109 | 75,244 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.8712 | -1,100 | -217 | 75,802 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.5380 | -1,328 | -258 | 76,902 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5076 | -775 | -154 | 78,230 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.6354 | -500 | -100 | 79,005 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6831 | -2,280 | -451 | 79,505 | ||||
| 2024-03-18 | 2024-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.6312 | -625 | -126 | 81,785 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.7600 | -50 | -10 | 82,410 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2547 | -1,601 | -325 | 82,460 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9959 | -179 | -37 | 84,061 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8980 | -150 | -31 | 84,240 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4401 | -3,611 | -731 | 84,390 | ||||
| 2024-03-15 | 2024-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.5863 | -2,650 | -534 | 88,001 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.2838 | -800 | -171 | 90,651 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.0500 | -50 | -11 | 91,451 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.4375 | -550 | -117 | 91,501 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9746 | -1,389 | -289 | 92,051 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.0750 | -1,400 | -296 | 93,440 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.1551 | -850 | -180 | 94,840 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.1605 | -2,075 | -436 | 95,690 | ||||
| 2024-03-14 | 2024-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.0769 | -1,127 | -236 | 97,765 | ||||
| 2024-03-13 | 2024-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.6061 | -1,871 | -403 | 98,892 | ||||
| 2024-03-13 | 2024-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.5110 | -4,074 | -882 | 100,763 | ||||
| 2024-03-13 | 2024-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.2856 | -450 | -96 | 104,837 | ||||
| 2024-03-13 | 2024-03-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.2092 | -1,846 | -401 | 105,287 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.0480 | -700 | -151 | 107,133 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.0211 | -1,350 | -289 | 107,833 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.5616 | -400 | -84 | 109,183 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.7819 | -1,050 | -223 | 109,583 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.6678 | -450 | -95 | 110,633 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.6829 | -400 | -84 | 111,083 | ||||
| 2024-03-12 | 2024-03-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.8765 | -3,891 | -840 | 111,483 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0526 | -500 | -104 | 115,374 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.1216 | -3,073 | -640 | 115,874 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.0878 | -1,283 | -270 | 118,947 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.1168 | -2,535 | -530 | 120,230 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0050 | -100 | -21 | 122,765 | ||||
| 2024-03-11 | 2024-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.2115 | -750 | -155 | 122,865 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3683 | -550 | -110 | 123,615 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3001 | -500 | -98 | 124,165 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.6624 | -1,359 | -274 | 124,665 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2773 | -509 | -103 | 126,024 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.6671 | -2,692 | -546 | 126,533 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2992 | -650 | -128 | 129,225 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5353 | -1,203 | -240 | 129,875 | ||||
| 2024-03-08 | 2024-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5539 | -778 | -154 | 131,078 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6516 | -1,358 | -267 | 131,856 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.7889 | -1,550 | -303 | 133,214 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4003 | -858 | -170 | 134,764 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3750 | -100 | -20 | 135,622 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7955 | -3,575 | -707 | 135,722 | ||||
| 2024-03-07 | 2024-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6581 | -800 | -156 | 139,297 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3487 | -1,056 | -208 | 140,097 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4700 | -100 | -20 | 141,153 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.7333 | -150 | -30 | 141,253 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2174 | -3,479 | -683 | 141,403 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.5938 | -69 | -14 | 144,882 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5198 | -2,937 | -574 | 144,951 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2694 | -300 | -58 | 147,888 | ||||
| 2024-03-06 | 2024-03-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2800 | -150 | -30 | 148,188 | ||||
| 2024-03-05 | 2024-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1463 | -1,237 | -255 | 148,338 | ||||
| 2024-03-05 | 2024-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8793 | -964 | -198 | 149,575 | ||||
| 2024-03-05 | 2024-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.8542 | -2,335 | -485 | 150,539 | ||||
| 2024-03-05 | 2024-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.1022 | -786 | -160 | 152,874 | ||||
| 2024-03-05 | 2024-03-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.9849 | -2,919 | -604 | 153,660 | ||||
| 2024-03-04 | 2024-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.3688 | -1,554 | -322 | 156,579 | ||||
| 2024-03-04 | 2024-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.6950 | -3,897 | -813 | 158,133 | ||||
| 2024-03-04 | 2024-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.1920 | -500 | -105 | 162,030 | ||||
| 2024-03-04 | 2024-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.7390 | -1,827 | -378 | 162,530 | ||||
| 2024-03-04 | 2024-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.3056 | -463 | -95 | 164,357 | ||||
| 2024-03-01 | 2024-02-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4577 | -5,272 | -1,094 | 164,820 | ||||
| 2024-03-01 | 2024-02-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.3045 | -1,009 | -210 | 170,092 | ||||
| 2024-03-01 | 2024-02-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.9775 | -200 | -42 | 171,101 | ||||
| 2024-03-01 | 2024-02-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.2872 | -1,760 | -363 | 171,301 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.6514 | -757 | -154 | 173,061 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8085 | -4,316 | -893 | 173,818 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9909 | -525 | -108 | 178,134 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.7308 | -1,893 | -393 | 178,659 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.5530 | -250 | -51 | 180,552 | ||||
| 2024-02-29 | 2024-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.6740 | -500 | -102 | 180,802 | ||||
| 2024-02-28 | 2024-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.0163 | -5,929 | -1,221 | 181,302 | ||||
| 2024-02-28 | 2024-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9825 | -400 | -83 | 187,231 | ||||
| 2024-02-28 | 2024-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.3655 | -1,390 | -285 | 187,631 | ||||
| 2024-02-28 | 2024-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.1481 | -522 | -108 | 189,021 | ||||
| 2024-02-27 | 2024-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3063 | -250 | -51 | 189,543 | ||||
| 2024-02-27 | 2024-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.5861 | -4,961 | -1,015 | 189,793 | ||||
| 2024-02-27 | 2024-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.4151 | -600 | -122 | 194,754 | ||||
| 2024-02-27 | 2024-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.5025 | -900 | -186 | 195,354 | ||||
| 2024-02-27 | 2024-02-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.3835 | -1,530 | -314 | 196,254 | ||||
| 2024-02-26 | 2024-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9390 | -3,546 | -727 | 197,784 | ||||
| 2024-02-26 | 2024-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.6237 | -1,221 | -252 | 201,330 | ||||
| 2024-02-26 | 2024-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9999 | -3,474 | -716 | 202,551 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.9917 | -342 | -71 | 206,025 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.1610 | -3,714 | -762 | 206,367 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.8471 | -203 | -42 | 210,081 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.3000 | -50 | -11 | 210,284 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9354 | -3,682 | -758 | 210,334 | ||||
| 2024-02-23 | 2024-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.1920 | -250 | -52 | 214,016 | ||||
| 2024-02-22 | 2024-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8750 | -200 | -41 | 214,266 | ||||
| 2024-02-22 | 2024-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.0708 | -1,161 | -235 | 214,466 | ||||
| 2024-02-22 | 2024-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8894 | -3,199 | -652 | 215,627 | ||||
| 2024-02-22 | 2024-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.9688 | -440 | -88 | 218,826 | ||||
| 2024-02-22 | 2024-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.8982 | -3,241 | -658 | 219,266 | ||||
| 2024-02-21 | 2024-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.7760 | -750 | -153 | 222,507 | ||||
| 2024-02-21 | 2024-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.0153 | -905 | -183 | 223,257 | ||||
| 2024-02-21 | 2024-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9636 | -3,953 | -810 | 224,162 | ||||
| 2024-02-21 | 2024-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.7943 | -350 | -71 | 228,115 | ||||
| 2024-02-21 | 2024-02-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.6636 | -2,283 | -470 | 228,465 | ||||
| 2024-02-16 | 2024-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5657 | -3,299 | -705 | 238,989 | ||||
| 2024-02-16 | 2024-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.9741 | -1,961 | -418 | 242,288 | ||||
| 2024-02-16 | 2024-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6978 | -2,531 | -543 | 244,249 | ||||
| 2024-02-16 | 2024-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.6667 | -450 | -97 | 246,780 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.4754 | -1,676 | -354 | 230,748 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5133 | -150 | -32 | 232,424 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.8734 | -3,200 | -665 | 232,574 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.4759 | -444 | -94 | 235,774 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.4674 | -698 | -146 | 236,218 | ||||
| 2024-02-16 | 2024-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.3753 | -2,073 | -436 | 236,916 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.3479 | -1,517 | -325 | 247,230 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.2649 | -982 | -207 | 248,747 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.3078 | -2,420 | -516 | 249,729 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.2888 | -1,676 | -356 | 252,149 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.4707 | -1,096 | -236 | 253,825 | ||||
| 2024-02-15 | 2024-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.3382 | -550 | -116 | 254,921 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.9393 | -3,191 | -670 | 255,471 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.1743 | -101 | -21 | 258,662 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.1163 | -1,050 | -222 | 258,763 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.0009 | -1,850 | -392 | 259,813 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.9829 | -1,050 | -224 | 261,663 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.8567 | -150 | -31 | 262,713 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.6600 | -50 | -11 | 262,863 | ||||
| 2024-02-14 | 2024-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.0589 | -799 | -167 | 262,913 | ||||
| 2024-02-13 | 2024-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.4960 | -981 | -216 | 263,712 | ||||
| 2024-02-13 | 2024-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.6370 | -1,820 | -400 | 264,693 | ||||
| 2024-02-13 | 2024-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.5209 | -1,714 | -371 | 266,513 | ||||
| 2024-02-13 | 2024-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.7885 | -981 | -215 | 268,227 | ||||
| 2024-02-13 | 2024-02-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.6379 | -2,745 | -597 | 269,208 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5619 | -450 | -96 | 271,953 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.3400 | -2,367 | -519 | 272,403 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6783 | -300 | -64 | 274,770 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.2448 | -1,467 | -323 | 275,070 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.4539 | -2,691 | -588 | 276,537 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.9176 | -432 | -92 | 279,228 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.0875 | -284 | -61 | 279,660 | ||||
| 2024-02-12 | 2024-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.4156 | -250 | -54 | 279,944 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.3836 | -1,934 | -415 | 280,194 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.3247 | -2,503 | -531 | 282,128 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.5200 | -50 | -11 | 284,631 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5279 | -1,700 | -363 | 284,681 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.5783 | -403 | -84 | 286,381 | ||||
| 2024-02-09 | 2024-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.2275 | -1,651 | -355 | 286,784 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.0868 | -1,861 | -391 | 288,435 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.1377 | -1,792 | -378 | 290,296 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.0297 | -1,271 | -269 | 292,088 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.1789 | -500 | -107 | 293,359 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.2038 | -400 | -85 | 293,859 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.9200 | -100 | -21 | 294,259 | ||||
| 2024-02-08 | 2024-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.2432 | -2,317 | -485 | 294,359 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.8167 | -300 | -66 | 304,917 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.1200 | -50 | -11 | 305,217 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.5825 | -400 | -87 | 305,267 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.5935 | -2,806 | -605 | 305,667 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.7680 | -3,006 | -646 | 308,473 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.9342 | -825 | -176 | 311,479 | ||||
| 2024-02-07 | 2024-02-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.5341 | -854 | -185 | 312,304 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.1600 | -50 | -11 | 296,676 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8135 | -898 | -186 | 296,726 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7075 | -600 | -127 | 297,624 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7289 | -2,166 | -452 | 298,224 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.8118 | -2,239 | -472 | 300,390 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.9663 | -1,426 | -299 | 302,629 | ||||
| 2024-02-07 | 2024-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.7408 | -862 | -179 | 304,055 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.9539 | -540 | -120 | 313,158 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.4763 | -400 | -87 | 313,698 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.6772 | -956 | -211 | 314,098 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.6900 | -100 | -23 | 315,054 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.9320 | -500 | -112 | 315,154 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.5260 | -1,702 | -370 | 315,654 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.6900 | -350 | -78 | 317,356 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6209 | -243 | -52 | 317,706 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.4907 | -700 | -151 | 317,949 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.7300 | -50 | -11 | 318,649 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.6386 | -1,100 | -242 | 318,699 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.7633 | -150 | -34 | 319,799 | ||||
| 2024-02-05 | 2024-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.4690 | -1,450 | -317 | 319,949 | ||||
| 2024-02-02 | 2024-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.0216 | -1,800 | -455 | 321,399 | ||||
| 2024-02-02 | 2024-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.1500 | -1,711 | -435 | 323,199 | ||||
| 2024-02-02 | 2024-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.9743 | -3,108 | -792 | 324,910 | ||||
| 2024-02-02 | 2024-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.8773 | -550 | -139 | 328,018 | ||||
| 2024-02-02 | 2024-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.0927 | -1,072 | -275 | 328,568 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.1157 | -1,150 | -289 | 329,640 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.1767 | -150 | -38 | 330,790 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.3181 | -416 | -106 | 330,940 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.3204 | -900 | -224 | 331,356 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.3683 | -2,661 | -672 | 332,256 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.2459 | -1,680 | -420 | 334,917 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.5600 | -100 | -26 | 336,597 | ||||
| 2024-02-01 | 2024-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.2666 | -1,184 | -300 | 336,697 | ||||
| 2024-01-31 | 2024-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.3724 | -5,793 | -1,491 | 337,881 | ||||
| 2024-01-31 | 2024-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 258.1463 | -400 | -103 | 343,674 | ||||
| 2024-01-31 | 2024-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.4364 | -1,698 | -435 | 344,074 | ||||
| 2024-01-31 | 2024-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.0958 | -350 | -89 | 345,772 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 257.0900 | -50 | -13 | 346,122 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.4450 | -100 | -25 | 346,172 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.2222 | -1,300 | -327 | 346,272 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 255.4915 | -2,209 | -564 | 347,572 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.1465 | -1,466 | -371 | 349,781 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 256.4236 | -700 | -179 | 351,247 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.7950 | -500 | -125 | 351,947 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 254.0064 | -1,251 | -318 | 352,447 | ||||
| 2024-01-30 | 2024-01-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.9377 | -665 | -168 | 353,698 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.0082 | -4,841 | -1,201 | 354,363 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2600 | -200 | -48 | 359,204 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.7043 | -350 | -86 | 359,404 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.7610 | -250 | -61 | 359,754 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.9010 | -500 | -124 | 360,004 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.2663 | -400 | -97 | 360,504 | ||||
| 2024-01-29 | 2024-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.2397 | -1,700 | -420 | 360,904 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.5280 | -2,265 | -554 | 362,604 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.8775 | -737 | -178 | 364,869 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.7945 | -1,565 | -382 | 365,606 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.6746 | -600 | -144 | 367,171 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.5717 | -810 | -199 | 367,771 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.6442 | -2,214 | -537 | 368,581 | ||||
| 2024-01-26 | 2024-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.3100 | -50 | -12 | 370,795 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1255 | -898 | -221 | 370,845 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.0751 | -758 | -186 | 371,743 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.5050 | -100 | -25 | 372,501 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 249.1480 | -250 | -62 | 372,601 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.2985 | -1,052 | -257 | 372,851 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1282 | -2,406 | -585 | 373,903 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.2646 | -1,461 | -363 | 376,309 | ||||
| 2024-01-25 | 2024-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.3543 | -1,316 | -326 | 377,770 | ||||
| 2024-01-24 | 2024-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.8092 | -2,850 | -703 | 379,086 | ||||
| 2024-01-24 | 2024-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.7325 | -1,084 | -265 | 381,936 | ||||
| 2024-01-24 | 2024-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.5122 | -300 | -75 | 383,020 | ||||
| 2024-01-24 | 2024-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.8796 | -2,506 | -616 | 383,320 | ||||
| 2024-01-24 | 2024-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.0056 | -1,501 | -372 | 385,826 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 253.3000 | -50 | -13 | 387,327 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 251.1071 | -867 | -218 | 387,377 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.3105 | -2,522 | -619 | 388,244 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.9483 | -350 | -87 | 390,766 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1215 | -2,178 | -536 | 391,116 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.6857 | -850 | -211 | 393,294 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 250.2058 | -1,000 | -250 | 394,144 | ||||
| 2024-01-23 | 2024-01-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 252.4233 | -424 | -107 | 395,144 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.6834 | -3,488 | -846 | 395,568 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.4350 | -300 | -72 | 399,056 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.4570 | -2,359 | -565 | 399,356 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1876 | -251 | -61 | 401,715 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.2987 | -803 | -193 | 401,966 | ||||
| 2024-01-22 | 2024-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.5296 | -1,040 | -248 | 402,769 | ||||
| 2024-01-19 | 2024-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.6806 | -1,555 | -373 | 403,809 | ||||
| 2024-01-19 | 2024-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.0950 | -100 | -24 | 405,364 | ||||
| 2024-01-19 | 2024-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.1261 | -4,619 | -1,105 | 405,464 | ||||
| 2024-01-19 | 2024-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.0074 | -1,653 | -393 | 410,083 | ||||
| 2024-01-19 | 2024-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.9554 | -314 | -74 | 411,736 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.3009 | -1,000 | -237 | 412,050 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.4440 | -211 | -49 | 413,050 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.6009 | -3,322 | -786 | 413,261 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.6617 | -850 | -199 | 416,583 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.8676 | -2,019 | -476 | 417,433 | ||||
| 2024-01-18 | 2024-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.5443 | -839 | -196 | 419,452 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.8000 | -50 | -12 | 420,291 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.7310 | -1,050 | -254 | 420,341 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.5964 | -2,362 | -568 | 421,391 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.8783 | -2,301 | -552 | 423,753 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.7534 | -1,502 | -359 | 426,054 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.3600 | -150 | -35 | 427,556 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.3800 | -150 | -35 | 427,706 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.2176 | -476 | -116 | 427,856 | ||||
| 2024-01-17 | 2024-01-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.5555 | -200 | -48 | 428,332 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1533 | -300 | -74 | 436,773 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.2969 | -650 | -159 | 437,073 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.5850 | -100 | -25 | 437,723 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.9878 | -2,133 | -518 | 437,823 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.8700 | -100 | -25 | 439,956 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.2233 | -638 | -154 | 440,056 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.1414 | -3,870 | -937 | 440,694 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.9371 | -450 | -110 | 444,564 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1533 | -300 | -74 | 436,773 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.2969 | -650 | -159 | 437,073 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.5850 | -100 | -25 | 437,723 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.9878 | -2,133 | -518 | 437,823 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 248.8700 | -100 | -25 | 439,956 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.2233 | -638 | -154 | 440,056 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.1414 | -3,870 | -937 | 440,694 | ||||
| 2024-01-12 | 2024-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.9371 | -450 | -110 | 444,564 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.2185 | -4,151 | -985 | 428,532 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.0220 | -200 | -48 | 432,683 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.5521 | -511 | -121 | 432,883 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.4650 | -200 | -48 | 433,394 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.6906 | -300 | -73 | 433,594 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.9700 | -50 | -12 | 433,894 | ||||
| 2024-01-12 | 2024-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.1229 | -2,829 | -674 | 433,944 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.8868 | -350 | -84 | 445,014 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.1823 | -3,710 | -906 | 445,364 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.4971 | -2,431 | -592 | 449,074 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.0022 | -450 | -107 | 451,505 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.8550 | -100 | -24 | 451,955 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.4379 | -700 | -170 | 452,055 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.9433 | -300 | -72 | 452,755 | ||||
| 2024-01-11 | 2024-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.0250 | -200 | -48 | 453,055 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.3500 | -300 | -72 | 453,255 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.6900 | -50 | -12 | 453,555 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.5877 | -2,557 | -605 | 453,605 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.5425 | -3,131 | -737 | 456,162 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.8202 | -453 | -108 | 459,293 | ||||
| 2024-01-10 | 2024-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.8406 | -1,750 | -411 | 459,746 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.0852 | -361 | -85 | 461,496 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.7917 | -101 | -23 | 461,857 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.3750 | -200 | -46 | 461,958 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.4344 | -2,586 | -606 | 462,158 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.8967 | -150 | -34 | 464,744 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.0851 | -868 | -202 | 464,894 | ||||
| 2024-01-09 | 2024-01-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.0926 | -3,975 | -934 | 465,762 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.0634 | -900 | -206 | 469,737 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.6000 | -50 | -11 | 470,637 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.1923 | -1,302 | -297 | 470,687 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.2925 | -200 | -46 | 471,989 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.1907 | -2,019 | -459 | 472,189 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.0267 | -1,381 | -311 | 474,208 | ||||
| 2024-01-08 | 2024-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.0876 | -2,389 | -540 | 475,589 | ||||
| 2024-01-05 | 2024-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.2830 | -3,736 | -823 | 477,978 | ||||
| 2024-01-05 | 2024-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.0978 | -550 | -122 | 481,714 | ||||
| 2024-01-05 | 2024-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.6627 | -2,067 | -460 | 482,264 | ||||
| 2024-01-05 | 2024-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.7657 | -1,250 | -280 | 484,331 | ||||
| 2024-01-05 | 2024-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5187 | -638 | -140 | 485,581 | ||||
| 2024-01-04 | 2024-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.9838 | -4,466 | -982 | 486,219 | ||||
| 2024-01-04 | 2024-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.8999 | -3,275 | -723 | 490,685 | ||||
| 2024-01-04 | 2024-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.2700 | -50 | -11 | 493,960 | ||||
| 2024-01-04 | 2024-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.6689 | -450 | -100 | 494,010 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.9109 | -4,268 | -968 | 494,460 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.9434 | -299 | -69 | 498,728 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.2900 | -50 | -12 | 499,027 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.5500 | -50 | -12 | 499,077 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.3400 | -100 | -23 | 499,127 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.1666 | -1,923 | -435 | 499,227 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.6500 | -50 | -12 | 501,150 | ||||
| 2024-01-03 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.8360 | -1,501 | -342 | 501,200 | ||||
| 2024-01-02 | 2024-01-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 502,701 | 502,701 | ||||||
| 2023-12-29 | 2023-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.7279 | -2,353 | -569 | 8,241 | ||||
| 2023-12-29 | 2023-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.2448 | -5,888 | -1,420 | 10,594 | ||||
| 2023-12-29 | 2023-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.7100 | -50 | -12 | 0 | ||||
| 2023-12-29 | 2023-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.7586 | -350 | -84 | 50 | ||||
| 2023-12-29 | 2023-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.8340 | -792 | -190 | 400 | ||||
| 2023-12-29 | 2023-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.8099 | -2,363 | -564 | 1,192 | ||||
| 2023-12-29 | 2023-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.9360 | -4,686 | -1,115 | 3,555 | ||||
| 2023-12-28 | 2023-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.8705 | -1,596 | -389 | 16,482 | ||||
| 2023-12-28 | 2023-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.4600 | -50 | -12 | 18,078 | ||||
| 2023-12-28 | 2023-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.1367 | -150 | -37 | 18,128 | ||||
| 2023-12-28 | 2023-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.1296 | -5,845 | -1,421 | 18,278 | ||||
| 2023-12-28 | 2023-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.0170 | -600 | -147 | 24,123 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.8673 | -2,188 | -534 | 24,723 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.9621 | -650 | -161 | 26,911 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 247.7250 | -100 | -25 | 27,561 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.8286 | -2,261 | -556 | 27,661 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2733 | -150 | -36 | 29,922 | ||||
| 2023-12-27 | 2023-12-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.8988 | -2,892 | -708 | 30,072 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.2500 | -50 | -12 | 41,205 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.6437 | -962 | -234 | 41,255 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.9619 | -1,671 | -409 | 42,217 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.3957 | -1,544 | -374 | 43,888 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.5307 | -2,262 | -544 | 45,432 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.5475 | -1,452 | -351 | 47,694 | ||||
| 2023-12-22 | 2023-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.5455 | -300 | -72 | 49,146 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.4704 | -3,321 | -802 | 32,964 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.6280 | -500 | -120 | 36,285 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.3708 | -570 | -138 | 36,785 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.0592 | -1,122 | -274 | 37,355 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.7281 | -250 | -61 | 38,477 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 246.9175 | -200 | -49 | 38,727 | ||||
| 2023-12-22 | 2023-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.7306 | -2,278 | -548 | 38,927 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.1321 | -400 | -94 | 49,446 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.3888 | -1,665 | -394 | 49,846 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.1655 | -350 | -82 | 51,511 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.1799 | -2,929 | -698 | 51,861 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.0533 | -150 | -35 | 54,790 | ||||
| 2023-12-21 | 2023-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.5014 | -2,747 | -652 | 54,940 | ||||
| 2023-12-20 | 2023-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.3520 | -250 | -58 | 57,687 | ||||
| 2023-12-20 | 2023-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.4020 | -250 | -58 | 57,937 | ||||
| 2023-12-20 | 2023-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.0429 | -1,697 | -395 | 58,187 | ||||
| 2023-12-20 | 2023-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.4323 | -621 | -146 | 59,884 | ||||
| 2023-12-20 | 2023-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.7787 | -5,423 | -1,268 | 60,505 | ||||
| 2023-12-19 | 2023-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.9225 | -2,335 | -537 | 65,928 | ||||
| 2023-12-19 | 2023-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.9108 | -700 | -162 | 68,263 | ||||
| 2023-12-19 | 2023-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.5500 | -50 | -12 | 68,963 | ||||
| 2023-12-19 | 2023-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.0089 | -1,502 | -342 | 69,013 | ||||
| 2023-12-19 | 2023-12-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.9423 | -3,654 | -837 | 70,515 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.0488 | -500 | -113 | 74,169 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.9682 | -1,123 | -254 | 74,669 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.2440 | -3,171 | -724 | 75,792 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.9658 | -1,319 | -302 | 78,963 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.9151 | -200 | -45 | 80,282 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.1816 | -1,048 | -238 | 80,482 | ||||
| 2023-12-18 | 2023-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.1017 | -880 | -202 | 81,530 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.7346 | -450 | -100 | 82,410 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5771 | -1,000 | -220 | 82,860 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.7668 | -3,832 | -850 | 83,860 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.4274 | -1,350 | -298 | 87,692 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.5697 | -850 | -186 | 89,042 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.3703 | -309 | -69 | 89,892 | ||||
| 2023-12-15 | 2023-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.7300 | -450 | -101 | 90,201 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.5625 | -400 | -87 | 90,651 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.9399 | -450 | -94 | 91,051 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.3989 | -500 | -102 | 91,501 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6520 | -250 | -52 | 92,001 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.3309 | -1,764 | -380 | 92,251 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.9980 | -250 | -52 | 94,015 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.6560 | -250 | -53 | 94,265 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.6542 | -1,402 | -290 | 94,515 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.6200 | -1,007 | -216 | 95,917 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.5667 | -150 | -32 | 96,924 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.4835 | -500 | -102 | 97,074 | ||||
| 2023-12-14 | 2023-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.4432 | -1,318 | -271 | 97,574 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7871 | -1,200 | -237 | 98,892 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.7539 | -982 | -196 | 100,092 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1450 | -300 | -59 | 101,074 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5301 | -2,275 | -452 | 101,374 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.0159 | -1,476 | -297 | 103,649 | ||||
| 2023-12-13 | 2023-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.7011 | -2,008 | -405 | 105,125 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0567 | -150 | -29 | 107,133 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.2604 | -3,735 | -741 | 107,283 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2901 | -3,206 | -633 | 111,018 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1500 | -50 | -10 | 114,224 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5600 | -50 | -10 | 114,274 | ||||
| 2023-12-12 | 2023-12-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.4142 | -1,050 | -206 | 114,324 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.2400 | -100 | -19 | 115,374 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.3638 | -81 | -16 | 115,474 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.7762 | -1,584 | -302 | 115,555 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0565 | -623 | -118 | 117,139 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9840 | -250 | -46 | 117,762 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.8287 | -2,153 | -413 | 118,012 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.4233 | -150 | -28 | 120,165 | ||||
| 2023-12-11 | 2023-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.7279 | -3,300 | -636 | 120,315 | ||||
| 2023-12-08 | 2023-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8512 | -800 | -149 | 123,615 | ||||
| 2023-12-08 | 2023-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6200 | -100 | -19 | 124,415 | ||||
| 2023-12-08 | 2023-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.6559 | -780 | -147 | 124,515 | ||||
| 2023-12-08 | 2023-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.8107 | -6,561 | -1,232 | 125,295 | ||||
| 2023-12-07 | 2023-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.7511 | -4,579 | -864 | 131,856 | ||||
| 2023-12-07 | 2023-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6674 | -1,703 | -325 | 136,435 | ||||
| 2023-12-07 | 2023-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.7081 | -959 | -182 | 138,138 | ||||
| 2023-12-07 | 2023-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.4875 | -200 | -38 | 139,097 | ||||
| 2023-12-07 | 2023-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.6897 | -800 | -153 | 139,297 | ||||
| 2023-12-06 | 2023-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6354 | -306 | -59 | 140,097 | ||||
| 2023-12-06 | 2023-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.7478 | -3,844 | -729 | 140,403 | ||||
| 2023-12-06 | 2023-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6846 | -2,847 | -543 | 144,247 | ||||
| 2023-12-06 | 2023-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5696 | -1,244 | -238 | 147,094 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.7751 | -2,289 | -441 | 148,338 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5139 | -1,253 | -240 | 150,627 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5712 | -1,061 | -205 | 151,880 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.3530 | -514 | -97 | 152,941 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4703 | -2,441 | -475 | 153,455 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4139 | -433 | -82 | 155,896 | ||||
| 2023-12-05 | 2023-12-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.3906 | -250 | -47 | 156,329 | ||||
| 2023-12-04 | 2023-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2780 | -3,407 | -662 | 156,579 | ||||
| 2023-12-04 | 2023-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8356 | -450 | -86 | 159,986 | ||||
| 2023-12-04 | 2023-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.1253 | -1,019 | -197 | 160,436 | ||||
| 2023-12-04 | 2023-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.9956 | -3,215 | -627 | 161,455 | ||||
| 2023-12-04 | 2023-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9964 | -150 | -29 | 164,670 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.1867 | -150 | -30 | 164,820 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.2242 | -1,382 | -264 | 164,970 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.9800 | -50 | -10 | 166,352 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1300 | -150 | -30 | 166,402 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3570 | -699 | -134 | 166,552 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.5160 | -1,180 | -224 | 167,251 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4224 | -150 | -29 | 168,431 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.9568 | -200 | -39 | 168,581 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4396 | -3,980 | -758 | 168,781 | ||||
| 2023-12-01 | 2023-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6620 | -300 | -58 | 172,761 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.7910 | -1,657 | -324 | 173,061 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.5654 | -2,603 | -512 | 174,718 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7679 | -1,855 | -367 | 177,321 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5962 | -1,976 | -392 | 179,176 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0500 | -50 | -10 | 181,152 | ||||
| 2023-11-30 | 2023-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.3250 | -100 | -19 | 181,202 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.1188 | -283 | -53 | 181,302 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.7550 | -200 | -37 | 181,585 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.4521 | -800 | -150 | 181,785 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.1958 | -444 | -84 | 182,585 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.3135 | -4,764 | -897 | 183,029 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6365 | -320 | -58 | 187,793 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.7464 | -480 | -88 | 188,113 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4472 | -550 | -100 | 188,593 | ||||
| 2023-11-29 | 2023-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5825 | -400 | -72 | 189,143 | ||||
| 2023-11-28 | 2023-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4713 | -1,199 | -220 | 189,543 | ||||
| 2023-11-28 | 2023-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4236 | -1,735 | -315 | 190,742 | ||||
| 2023-11-28 | 2023-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.5558 | -2,151 | -393 | 192,477 | ||||
| 2023-11-28 | 2023-11-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5514 | -3,156 | -570 | 194,628 | ||||
| 2023-11-27 | 2023-11-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9288 | -1,179 | -212 | 197,784 | ||||
| 2023-11-27 | 2023-11-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8583 | -3,772 | -682 | 198,963 | ||||
| 2023-11-27 | 2023-11-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5216 | -3,290 | -597 | 202,735 | ||||
| 2023-11-22 | 2023-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.1704 | -2,162 | -394 | 206,025 | ||||
| 2023-11-22 | 2023-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.9750 | -1,641 | -300 | 208,187 | ||||
| 2023-11-22 | 2023-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8582 | -508 | -93 | 209,828 | ||||
| 2023-11-22 | 2023-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.4100 | -250 | -46 | 210,336 | ||||
| 2023-11-22 | 2023-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8119 | -3,680 | -665 | 210,586 | ||||
| 2023-11-22 | 2023-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.5856 | -1,887 | -346 | 214,266 | ||||
| 2023-11-22 | 2023-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.3504 | -4,459 | -822 | 216,153 | ||||
| 2023-11-22 | 2023-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2865 | -650 | -118 | 220,612 | ||||
| 2023-11-22 | 2023-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1435 | -1,245 | -231 | 221,262 | ||||
| 2023-11-21 | 2023-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.1200 | -3,741 | -696 | 222,507 | ||||
| 2023-11-21 | 2023-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.2956 | -2,968 | -550 | 226,248 | ||||
| 2023-11-21 | 2023-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.0350 | -100 | -19 | 229,216 | ||||
| 2023-11-21 | 2023-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.1320 | -460 | -87 | 229,316 | ||||
| 2023-11-21 | 2023-11-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.9290 | -972 | -182 | 229,776 | ||||
| 2023-11-20 | 2023-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1771 | -6,094 | -1,128 | 230,748 | ||||
| 2023-11-20 | 2023-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5883 | -1,292 | -238 | 236,842 | ||||
| 2023-11-20 | 2023-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.0501 | -605 | -113 | 238,134 | ||||
| 2023-11-20 | 2023-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2128 | -250 | -46 | 238,739 | ||||
| 2023-11-17 | 2023-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.5556 | -2,025 | -378 | 238,989 | ||||
| 2023-11-17 | 2023-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.7000 | -50 | -9 | 241,014 | ||||
| 2023-11-17 | 2023-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.0091 | -1,719 | -318 | 241,064 | ||||
| 2023-11-17 | 2023-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9334 | -3,647 | -678 | 242,783 | ||||
| 2023-11-17 | 2023-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8712 | -800 | -147 | 246,430 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3700 | -50 | -10 | 247,230 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6675 | -1,308 | -249 | 247,280 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.0603 | -653 | -122 | 248,588 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8577 | -2,913 | -553 | 249,241 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.6396 | -1,967 | -369 | 252,154 | ||||
| 2023-11-16 | 2023-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.7396 | -1,350 | -255 | 254,121 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0400 | -50 | -9 | 255,471 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.9167 | -2,101 | -389 | 255,521 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.7811 | -2,203 | -405 | 257,622 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.0619 | -2,670 | -497 | 259,825 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.9535 | -617 | -113 | 262,495 | ||||
| 2023-11-15 | 2023-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.4739 | -600 | -112 | 263,112 | ||||
| 2023-11-14 | 2023-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.2688 | -2,200 | -383 | 263,712 | ||||
| 2023-11-14 | 2023-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8596 | -1,300 | -229 | 265,912 | ||||
| 2023-11-14 | 2023-11-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.8872 | -4,741 | -829 | 267,212 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6994 | -1,100 | -190 | 271,953 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8133 | -2,948 | -518 | 273,053 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.2633 | -150 | -26 | 276,001 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2923 | -2,339 | -412 | 276,151 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.6316 | -1,054 | -184 | 278,490 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.5814 | -350 | -61 | 279,544 | ||||
| 2023-11-13 | 2023-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.7245 | -300 | -52 | 279,894 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.6318 | -648 | -113 | 280,194 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.4612 | -3,512 | -599 | 280,842 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4895 | -929 | -159 | 284,354 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.6935 | -1,101 | -191 | 285,283 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.6025 | -200 | -35 | 286,384 | ||||
| 2023-11-09 | 2023-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.4769 | -1,851 | -319 | 286,584 | ||||
| 2023-11-09 | 2023-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0814 | -400 | -70 | 288,435 | ||||
| 2023-11-09 | 2023-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.1759 | -1,900 | -329 | 288,835 | ||||
| 2023-11-09 | 2023-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.8815 | -500 | -88 | 290,735 | ||||
| 2023-11-09 | 2023-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.8584 | -939 | -164 | 291,235 | ||||
| 2023-11-09 | 2023-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.0220 | -4,502 | -783 | 292,174 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8700 | -50 | -9 | 296,676 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.7608 | -687 | -125 | 296,726 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6300 | -50 | -9 | 297,413 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8443 | -1,010 | -183 | 297,463 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.9382 | -4,594 | -822 | 298,473 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.7980 | -1,350 | -243 | 303,067 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5200 | -250 | -44 | 304,417 | ||||
| 2023-11-08 | 2023-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.3600 | -250 | -44 | 304,667 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.8010 | -2,600 | -447 | 304,917 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.6600 | -150 | -26 | 307,517 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.3896 | -150 | -26 | 307,667 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.5329 | -1,493 | -259 | 307,817 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.7039 | -3,380 | -584 | 309,310 | ||||
| 2023-11-07 | 2023-11-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.8665 | -468 | -80 | 312,690 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.4275 | -400 | -68 | 313,158 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1926 | -400 | -72 | 313,558 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.1800 | -100 | -17 | 313,958 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2251 | -1,950 | -344 | 314,058 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.7050 | -400 | -69 | 316,008 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.7709 | -1,500 | -261 | 316,408 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.7075 | -400 | -67 | 317,908 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2831 | -800 | -143 | 318,308 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.0658 | -52 | -9 | 319,108 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5980 | -250 | -44 | 319,160 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6533 | -300 | -51 | 319,410 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.7878 | -450 | -78 | 319,710 | ||||
| 2023-11-06 | 2023-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.9518 | -1,239 | -219 | 320,160 | ||||
| 2023-11-03 | 2023-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.9369 | -3,616 | -658 | 321,399 | ||||
| 2023-11-03 | 2023-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6800 | -300 | -54 | 325,015 | ||||
| 2023-11-03 | 2023-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.1957 | -4,075 | -738 | 325,315 | ||||
| 2023-11-03 | 2023-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.9120 | -250 | -46 | 329,390 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3800 | -100 | -18 | 329,640 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1355 | -1,180 | -211 | 329,740 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.2091 | -2,533 | -449 | 330,920 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1084 | -600 | -106 | 333,453 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9179 | -2,935 | -522 | 334,053 | ||||
| 2023-11-02 | 2023-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1489 | -893 | -161 | 336,988 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.3063 | -600 | -106 | 337,881 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4745 | -445 | -79 | 338,481 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6372 | -4,591 | -829 | 338,926 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.2583 | -300 | -53 | 343,517 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0000 | -50 | -9 | 343,817 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4356 | -355 | -64 | 343,867 | ||||
| 2023-11-01 | 2023-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3393 | -1,900 | -345 | 344,222 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.4073 | -1,153 | -203 | 346,122 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4191 | -550 | -96 | 347,275 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6888 | -2,891 | -514 | 347,825 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4365 | -2,947 | -526 | 350,716 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4604 | -650 | -113 | 353,663 | ||||
| 2023-10-31 | 2023-10-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4300 | -50 | -9 | 354,313 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2502 | -3,684 | -649 | 354,363 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.8500 | -50 | -9 | 358,047 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0684 | -1,000 | -179 | 358,097 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.0984 | -1,050 | -187 | 359,097 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1064 | -2,007 | -355 | 360,147 | ||||
| 2023-10-30 | 2023-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0778 | -450 | -79 | 362,154 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9033 | -300 | -54 | 362,604 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1767 | -999 | -175 | 362,904 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1787 | -3,206 | -565 | 363,903 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.2810 | -2,086 | -370 | 367,109 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1346 | -1,200 | -214 | 369,195 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8800 | -50 | -9 | 370,395 | ||||
| 2023-10-27 | 2023-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.2674 | -400 | -72 | 370,445 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4118 | -2,420 | -432 | 370,845 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8521 | -795 | -146 | 373,265 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1276 | -550 | -99 | 374,060 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.8950 | -100 | -18 | 374,610 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.8620 | -1,956 | -348 | 374,710 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.9959 | -350 | -63 | 376,666 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.0811 | -1,452 | -266 | 377,016 | ||||
| 2023-10-26 | 2023-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0416 | -618 | -113 | 378,468 | ||||
| 2023-10-25 | 2023-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.5657 | -1,598 | -300 | 379,086 | ||||
| 2023-10-25 | 2023-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.6509 | -1,079 | -201 | 380,684 | ||||
| 2023-10-25 | 2023-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.3863 | -1,172 | -223 | 381,763 | ||||
| 2023-10-25 | 2023-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.8107 | -2,120 | -400 | 382,935 | ||||
| 2023-10-25 | 2023-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8785 | -2,272 | -431 | 385,055 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.5329 | -150 | -28 | 387,327 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4575 | -200 | -38 | 387,477 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.7125 | -1,500 | -282 | 387,677 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.1457 | -300 | -55 | 389,177 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.6206 | -2,192 | -409 | 389,477 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.8044 | -2,998 | -557 | 391,669 | ||||
| 2023-10-24 | 2023-10-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5227 | -901 | -166 | 394,667 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.0240 | -1,709 | -318 | 395,568 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.7258 | -669 | -126 | 397,277 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8165 | -3,393 | -634 | 397,946 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.7788 | -870 | -160 | 401,339 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.8146 | -250 | -47 | 402,209 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.7547 | -350 | -65 | 402,459 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.1850 | -200 | -38 | 402,809 | ||||
| 2023-10-23 | 2023-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.7675 | -800 | -146 | 403,009 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.9263 | -400 | -80 | 403,809 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.7382 | -700 | -136 | 404,209 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0629 | -1,050 | -203 | 404,909 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1410 | -500 | -98 | 405,959 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.1075 | -200 | -40 | 406,459 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1099 | -550 | -108 | 406,659 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.1774 | -1,680 | -333 | 407,209 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0837 | -1,119 | -221 | 408,889 | ||||
| 2023-10-20 | 2023-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1356 | -2,042 | -392 | 410,008 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2227 | -550 | -108 | 412,050 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.2950 | -100 | -20 | 412,600 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.8000 | -50 | -10 | 412,700 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1234 | -1,404 | -274 | 412,750 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0831 | -1,800 | -348 | 414,154 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.1479 | -3,487 | -677 | 415,954 | ||||
| 2023-10-19 | 2023-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3049 | -850 | -163 | 419,441 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.3396 | -1,714 | -340 | 420,291 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1021 | -485 | -95 | 422,005 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3660 | -3,071 | -606 | 422,490 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3957 | -1,421 | -285 | 425,561 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.9067 | -150 | -29 | 426,982 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.9931 | -650 | -131 | 427,132 | ||||
| 2023-10-18 | 2023-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.2018 | -750 | -149 | 427,782 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.2350 | -100 | -19 | 428,532 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9600 | -100 | -19 | 428,632 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1967 | -150 | -29 | 428,732 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0204 | -2,276 | -448 | 428,882 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3030 | -4,782 | -939 | 431,158 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.7687 | -583 | -116 | 435,940 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4750 | -200 | -39 | 436,523 | ||||
| 2023-10-17 | 2023-10-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.3200 | -50 | -10 | 436,723 | ||||
| 2023-10-16 | 2023-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.7937 | -294 | -56 | 436,773 | ||||
| 2023-10-16 | 2023-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8175 | -200 | -37 | 437,067 | ||||
| 2023-10-16 | 2023-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.2291 | -4,741 | -892 | 437,267 | ||||
| 2023-10-16 | 2023-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.9773 | -3,006 | -568 | 442,008 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6798 | -2,162 | -412 | 445,014 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.4718 | -1,100 | -204 | 447,176 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.6286 | -2,779 | -519 | 448,276 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4622 | -450 | -85 | 451,055 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.6128 | -550 | -105 | 451,505 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.6318 | -350 | -66 | 452,055 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8174 | -600 | -114 | 452,405 | ||||
| 2023-10-13 | 2023-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.4620 | -250 | -48 | 453,005 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2365 | -1,467 | -294 | 453,255 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.4502 | -663 | -134 | 454,722 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8433 | -150 | -31 | 455,385 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5493 | -3,144 | -627 | 455,535 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.5641 | -717 | -147 | 458,679 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2433 | -150 | -31 | 459,396 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.5955 | -1,050 | -214 | 459,546 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6150 | -100 | -21 | 460,596 | ||||
| 2023-10-12 | 2023-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.5693 | -800 | -162 | 460,696 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.6800 | -359 | -73 | 461,496 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.7605 | -400 | -82 | 461,855 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.7969 | -1,523 | -316 | 462,255 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.6600 | -4,757 | -978 | 463,778 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.6150 | -200 | -42 | 468,535 | ||||
| 2023-10-11 | 2023-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8121 | -1,002 | -207 | 468,735 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.6981 | -1,259 | -251 | 469,737 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.8298 | -1,400 | -278 | 470,996 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4483 | -1,398 | -283 | 472,396 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.5986 | -921 | -185 | 473,794 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.8430 | -2,963 | -598 | 474,715 | ||||
| 2023-10-10 | 2023-10-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6900 | -300 | -59 | 477,678 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4650 | -100 | -19 | 486,219 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.9867 | -1,150 | -215 | 486,319 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.0132 | -1,795 | -332 | 487,469 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.8796 | -1,400 | -260 | 489,264 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.0767 | -3,288 | -618 | 490,664 | ||||
| 2023-10-06 | 2023-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.7532 | -508 | -96 | 493,952 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.8680 | -250 | -47 | 477,978 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6160 | -250 | -49 | 478,228 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.1890 | -1,400 | -280 | 478,478 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.2950 | -100 | -19 | 479,878 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.9457 | -350 | -69 | 479,978 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4041 | -354 | -68 | 480,328 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.2612 | -1,946 | -388 | 480,682 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.0357 | -350 | -65 | 482,628 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.1133 | -150 | -28 | 482,978 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.5381 | -249 | -49 | 483,128 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1770 | -1,882 | -379 | 483,377 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.3943 | -350 | -69 | 485,259 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9167 | -300 | -56 | 485,609 | ||||
| 2023-10-06 | 2023-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1600 | -310 | -60 | 485,909 | ||||
| 2023-10-05 | 2023-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0135 | -3,296 | -626 | 494,460 | ||||
| 2023-10-05 | 2023-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0822 | -2,227 | -428 | 497,756 | ||||
| 2023-10-05 | 2023-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.8198 | -474 | -91 | 499,983 | ||||
| 2023-10-05 | 2023-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.0467 | -2,244 | -429 | 500,457 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.1994 | -1,401 | -272 | 502,701 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.2400 | -730 | -141 | 504,102 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0926 | -672 | -131 | 504,832 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.1927 | -1,974 | -375 | 505,504 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.9490 | -2,180 | -416 | 507,478 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2124 | -468 | -92 | 509,658 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.4372 | -246 | -49 | 510,126 | ||||
| 2023-10-04 | 2023-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.2948 | -570 | -110 | 510,372 | ||||
| 2023-10-03 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4271 | -1,500 | -298 | 510,942 | ||||
| 2023-10-03 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2179 | -3,345 | -660 | 512,442 | ||||
| 2023-10-03 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2750 | -300 | -60 | 515,787 | ||||
| 2023-10-03 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1329 | -850 | -169 | 516,087 | ||||
| 2023-10-03 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.5511 | -2,246 | -441 | 516,937 | ||||
| 2023-10-02 | 2023-09-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.2087 | -850 | -173 | 0 | ||||
| 2023-10-02 | 2023-09-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.1462 | -3,532 | -714 | 850 | ||||
| 2023-10-02 | 2023-09-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2282 | -608 | -122 | 4,382 | ||||
| 2023-10-02 | 2023-09-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.7800 | -50 | -10 | 4,990 | ||||
| 2023-10-02 | 2023-09-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.3545 | -3,201 | -645 | 5,040 | ||||
| 2023-10-02 | 2023-10-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 519,183 | 519,183 | ||||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3300 | -300 | -59 | 8,241 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5597 | -574 | -111 | 8,541 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.8270 | -2,400 | -472 | 9,115 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5592 | -1,707 | -339 | 11,515 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8022 | -1,575 | -312 | 13,222 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6269 | -1,040 | -202 | 14,797 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.8098 | -595 | -119 | 15,837 | ||||
| 2023-09-29 | 2023-09-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3300 | -50 | -10 | 16,432 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.9357 | -150 | -30 | 16,482 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1973 | -678 | -132 | 16,632 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2207 | -2,128 | -418 | 17,310 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2961 | -2,959 | -584 | 19,438 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.1413 | -1,241 | -246 | 22,397 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4303 | -247 | -48 | 23,638 | ||||
| 2023-09-28 | 2023-09-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1437 | -838 | -167 | 23,885 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0882 | -803 | -156 | 24,723 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3552 | -1,389 | -267 | 25,526 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.2087 | -600 | -117 | 26,915 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1667 | -300 | -59 | 27,515 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.3099 | -1,525 | -290 | 27,815 | ||||
| 2023-09-27 | 2023-09-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3953 | -3,624 | -694 | 29,340 | ||||
| 2023-09-26 | 2023-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3072 | -5,391 | -1,058 | 32,964 | ||||
| 2023-09-26 | 2023-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3705 | -1,800 | -352 | 38,355 | ||||
| 2023-09-26 | 2023-09-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4843 | -1,050 | -204 | 40,155 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.3100 | -400 | -77 | 41,205 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4395 | -566 | -110 | 41,605 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.8900 | -150 | -29 | 42,171 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2977 | -3,246 | -637 | 42,321 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.4163 | -3,055 | -597 | 45,567 | ||||
| 2023-09-25 | 2023-09-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0623 | -824 | -162 | 48,622 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.4433 | -150 | -30 | 49,446 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0028 | -1,300 | -250 | 49,596 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9079 | -700 | -135 | 50,896 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0870 | -600 | -116 | 51,596 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1319 | -263 | -51 | 52,196 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.9018 | -3,146 | -597 | 52,459 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2450 | -200 | -39 | 55,605 | ||||
| 2023-09-22 | 2023-09-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.9686 | -1,882 | -359 | 55,805 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.1397 | -334 | -68 | 57,687 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.3550 | -100 | -21 | 58,021 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.0966 | -650 | -131 | 58,121 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.1094 | -954 | -198 | 58,771 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.9811 | -2,043 | -411 | 59,725 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.0005 | -1,152 | -237 | 61,768 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2903 | -1,850 | -380 | 62,920 | ||||
| 2023-09-21 | 2023-09-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2473 | -1,158 | -237 | 64,770 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8504 | -2,157 | -442 | 65,928 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.9022 | -1,423 | -290 | 68,085 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5272 | -1,558 | -320 | 69,508 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.7980 | -1,367 | -274 | 71,066 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.5523 | -959 | -193 | 72,433 | ||||
| 2023-09-20 | 2023-09-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.6558 | -777 | -157 | 73,392 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0293 | -2,402 | -492 | 74,169 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2459 | -2,450 | -500 | 76,571 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1180 | -800 | -165 | 79,021 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.1822 | -2,030 | -421 | 79,821 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9429 | -509 | -106 | 81,851 | ||||
| 2023-09-19 | 2023-09-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4400 | -50 | -10 | 82,360 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.7917 | -300 | -62 | 82,410 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.2473 | -3,302 | -665 | 82,710 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.0130 | -1,476 | -300 | 86,012 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.2182 | -1,629 | -329 | 87,488 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.2537 | -1,000 | -204 | 89,117 | ||||
| 2023-09-18 | 2023-09-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.1031 | -534 | -110 | 90,117 | ||||
| 2023-09-15 | 2023-09-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.6486 | -1,000 | -207 | 90,651 | ||||
| 2023-09-15 | 2023-09-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.1472 | -646 | -136 | 91,651 | ||||
| 2023-09-15 | 2023-09-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.6147 | -4,054 | -850 | 92,297 | ||||
| 2023-09-15 | 2023-09-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.5901 | -1,190 | -248 | 96,351 | ||||
| 2023-09-15 | 2023-09-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.5452 | -1,351 | -280 | 97,541 | ||||
| 2023-09-14 | 2023-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.6304 | -134 | -28 | 98,892 | ||||
| 2023-09-14 | 2023-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.9957 | -4,121 | -861 | 99,026 | ||||
| 2023-09-14 | 2023-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.0027 | -3,036 | -638 | 103,147 | ||||
| 2023-09-14 | 2023-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7946 | -550 | -116 | 106,183 | ||||
| 2023-09-14 | 2023-09-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.8025 | -400 | -84 | 106,733 | ||||
| 2023-09-13 | 2023-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.8578 | -1,473 | -314 | 107,133 | ||||
| 2023-09-13 | 2023-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.8421 | -3,824 | -810 | 108,606 | ||||
| 2023-09-13 | 2023-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.9786 | -570 | -123 | 112,430 | ||||
| 2023-09-13 | 2023-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.9441 | -900 | -193 | 113,000 | ||||
| 2023-09-13 | 2023-09-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.1773 | -1,474 | -311 | 113,900 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.1291 | -810 | -173 | 115,374 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.0824 | -1,291 | -271 | 116,184 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.1052 | -2,334 | -493 | 117,475 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.8248 | -550 | -117 | 119,809 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.8971 | -620 | -133 | 120,359 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.0209 | -454 | -95 | 120,979 | ||||
| 2023-09-12 | 2023-09-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.0083 | -2,182 | -467 | 121,433 | ||||
| 2023-09-11 | 2023-09-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.7763 | -4,131 | -854 | 123,615 | ||||
| 2023-09-11 | 2023-09-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.8589 | -2,110 | -434 | 127,746 | ||||
| 2023-09-11 | 2023-09-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9620 | -1,800 | -369 | 129,856 | ||||
| 2023-09-11 | 2023-09-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6975 | -200 | -42 | 131,656 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8100 | -500 | -102 | 131,856 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7663 | -878 | -183 | 132,356 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.3600 | -350 | -70 | 133,234 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9358 | -1,525 | -317 | 133,584 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.6541 | -675 | -137 | 135,109 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.9788 | -2,655 | -550 | 135,784 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0715 | -608 | -125 | 138,439 | ||||
| 2023-09-08 | 2023-09-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.8225 | -1,050 | -216 | 139,047 | ||||
| 2023-09-07 | 2023-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.6893 | -1,303 | -267 | 140,097 | ||||
| 2023-09-07 | 2023-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5945 | -3,151 | -648 | 141,400 | ||||
| 2023-09-07 | 2023-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.3716 | -3,387 | -699 | 144,551 | ||||
| 2023-09-07 | 2023-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4667 | -300 | -62 | 147,938 | ||||
| 2023-09-07 | 2023-09-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.1800 | -100 | -21 | 148,238 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.7941 | -1,233 | -255 | 148,338 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.0432 | -3,641 | -750 | 149,571 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.8784 | -750 | -154 | 153,212 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.0074 | -50 | -10 | 153,962 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.7559 | -581 | -117 | 154,012 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8719 | -1,183 | -241 | 154,593 | ||||
| 2023-09-06 | 2023-09-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.8076 | -803 | -163 | 155,776 | ||||
| 2023-09-01 | 2023-08-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.6899 | -4,836 | -990 | 164,820 | ||||
| 2023-09-01 | 2023-08-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.6579 | -551 | -113 | 169,656 | ||||
| 2023-09-01 | 2023-08-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.7860 | -250 | -51 | 170,207 | ||||
| 2023-09-01 | 2023-08-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.9539 | -2,604 | -531 | 170,457 | ||||
| 2023-09-01 | 2023-09-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.3173 | -400 | -83 | 156,579 | ||||
| 2023-09-01 | 2023-09-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.5135 | -3,279 | -671 | 156,979 | ||||
| 2023-09-01 | 2023-09-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.8386 | -1,900 | -387 | 160,258 | ||||
| 2023-09-01 | 2023-09-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5687 | -2,662 | -547 | 162,158 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.0571 | -300 | -59 | 173,061 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1543 | -350 | -70 | 173,361 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.2731 | -3,050 | -614 | 173,711 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.1661 | -3,688 | -746 | 176,761 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.7800 | -50 | -10 | 180,449 | ||||
| 2023-08-31 | 2023-08-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.2270 | -803 | -161 | 180,499 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4588 | -603 | -117 | 181,302 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.0178 | -3,032 | -603 | 181,905 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1450 | -200 | -39 | 184,937 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.5520 | -250 | -49 | 185,137 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.7040 | -200 | -38 | 185,387 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.4602 | -1,971 | -389 | 185,587 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6797 | -400 | -77 | 187,558 | ||||
| 2023-08-30 | 2023-08-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.1584 | -1,585 | -314 | 187,958 | ||||
| 2023-08-29 | 2023-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6986 | -1,250 | -238 | 189,543 | ||||
| 2023-08-29 | 2023-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.4098 | -1,600 | -308 | 190,793 | ||||
| 2023-08-29 | 2023-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3409 | -4,290 | -821 | 192,393 | ||||
| 2023-08-29 | 2023-08-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.2739 | -1,101 | -213 | 196,683 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.7929 | -350 | -66 | 197,784 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.4809 | -1,409 | -263 | 198,134 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.6759 | -740 | -139 | 199,543 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.9786 | -2,229 | -426 | 200,283 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.5756 | -1,623 | -301 | 202,512 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.9905 | -900 | -171 | 204,135 | ||||
| 2023-08-29 | 2023-08-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5255 | -990 | -183 | 205,035 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6372 | -200 | -38 | 206,025 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.8964 | -1,550 | -293 | 206,225 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.8417 | -200 | -38 | 207,775 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6033 | -1,900 | -353 | 207,975 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.2483 | -1,900 | -354 | 209,875 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.2600 | -50 | -10 | 211,775 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.3678 | -1,741 | -321 | 211,825 | ||||
| 2023-08-25 | 2023-08-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.3818 | -700 | -131 | 213,566 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9894 | -2,207 | -424 | 214,266 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.1260 | -1,126 | -217 | 216,473 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0921 | -2,300 | -446 | 217,599 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6200 | -50 | -10 | 219,899 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.1590 | -456 | -87 | 219,949 | ||||
| 2023-08-24 | 2023-08-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.2123 | -2,102 | -402 | 220,405 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.2169 | -1,203 | -228 | 222,507 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.8214 | -450 | -85 | 223,710 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0848 | -3,906 | -742 | 224,160 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.7364 | -1,082 | -206 | 228,066 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.9046 | -800 | -149 | 229,148 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.7086 | -350 | -65 | 229,948 | ||||
| 2023-08-23 | 2023-08-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.8241 | -450 | -84 | 230,298 | ||||
| 2023-08-22 | 2023-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.3016 | -2,304 | -427 | 230,748 | ||||
| 2023-08-22 | 2023-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.4800 | -100 | -19 | 233,052 | ||||
| 2023-08-22 | 2023-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.1485 | -3,022 | -556 | 233,152 | ||||
| 2023-08-22 | 2023-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2230 | -2,265 | -415 | 236,174 | ||||
| 2023-08-22 | 2023-08-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.8370 | -550 | -102 | 238,439 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2936 | -550 | -100 | 238,989 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.5953 | -350 | -64 | 239,539 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.4784 | -3,049 | -569 | 239,889 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5450 | -100 | -18 | 242,938 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.2794 | -1,414 | -265 | 243,038 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6436 | -2,378 | -441 | 244,452 | ||||
| 2023-08-21 | 2023-08-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.3423 | -400 | -74 | 246,830 | ||||
| 2023-08-18 | 2023-08-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.7267 | -300 | -55 | 247,230 | ||||
| 2023-08-18 | 2023-08-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6731 | -2,999 | -557 | 247,530 | ||||
| 2023-08-18 | 2023-08-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.9372 | -2,420 | -445 | 250,529 | ||||
| 2023-08-18 | 2023-08-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.0088 | -2,522 | -467 | 252,949 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.2567 | -700 | -132 | 255,471 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.5616 | -2,279 | -432 | 256,171 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4708 | -1,100 | -211 | 258,450 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6316 | -1,050 | -200 | 259,550 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.4140 | -250 | -49 | 260,600 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.2820 | -1,762 | -330 | 260,850 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6953 | -500 | -96 | 262,612 | ||||
| 2023-08-17 | 2023-08-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.7073 | -600 | -116 | 263,112 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.7522 | -450 | -89 | 263,712 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6337 | -1,238 | -243 | 264,162 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6982 | -950 | -188 | 265,400 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4726 | -924 | -179 | 266,350 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.9412 | -2,024 | -397 | 267,274 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.6749 | -1,646 | -317 | 269,298 | ||||
| 2023-08-16 | 2023-08-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7478 | -1,009 | -197 | 270,944 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5343 | -3,841 | -766 | 271,953 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.7857 | -1,202 | -239 | 275,794 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.4681 | -1,500 | -301 | 276,996 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.0880 | -250 | -49 | 278,496 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.4643 | -1,050 | -212 | 278,746 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.6190 | -198 | -39 | 279,796 | ||||
| 2023-08-15 | 2023-08-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4875 | -200 | -40 | 279,994 | ||||
| 2023-08-14 | 2023-08-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6609 | -1,698 | -337 | 280,194 | ||||
| 2023-08-14 | 2023-08-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5350 | -400 | -80 | 281,892 | ||||
| 2023-08-14 | 2023-08-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.6291 | -250 | -49 | 282,292 | ||||
| 2023-08-14 | 2023-08-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7888 | -5,113 | -1,011 | 282,542 | ||||
| 2023-08-14 | 2023-08-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.9207 | -780 | -154 | 287,655 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.8429 | -350 | -70 | 288,435 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.9511 | -806 | -160 | 288,785 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7518 | -1,797 | -355 | 289,591 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.0694 | -2,250 | -443 | 291,388 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.0408 | -383 | -77 | 293,638 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.0228 | -1,000 | -196 | 294,021 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1434 | -705 | -142 | 295,021 | ||||
| 2023-08-11 | 2023-08-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7848 | -950 | -185 | 295,726 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.7150 | -100 | -20 | 296,676 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0300 | -1,038 | -199 | 296,776 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.9558 | -600 | -118 | 297,814 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.9346 | -2,591 | -502 | 298,414 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.0147 | -850 | -166 | 301,005 | ||||
| 2023-08-10 | 2023-08-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9053 | -3,062 | -591 | 301,855 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.5642 | -700 | -133 | 304,917 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.3664 | -550 | -106 | 305,617 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.5805 | -750 | -146 | 306,167 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.4755 | -1,425 | -280 | 306,917 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.6852 | -907 | -177 | 308,342 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.3996 | -1,555 | -299 | 309,249 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.5514 | -350 | -69 | 310,804 | ||||
| 2023-08-09 | 2023-08-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5005 | -2,004 | -384 | 311,154 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2750 | -100 | -20 | 313,158 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.4515 | -700 | -133 | 313,258 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3682 | -2,832 | -542 | 313,958 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.2876 | -650 | -125 | 316,790 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.8200 | -150 | -29 | 317,440 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.4459 | -2,848 | -542 | 317,590 | ||||
| 2023-08-08 | 2023-08-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4194 | -961 | -186 | 320,438 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1230 | -1,350 | -272 | 321,399 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.0231 | -800 | -160 | 322,749 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.8813 | -3,341 | -664 | 323,549 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.8685 | -1,350 | -273 | 326,890 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.9747 | -950 | -188 | 328,240 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.1350 | -100 | -20 | 329,190 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.1100 | -250 | -51 | 329,290 | ||||
| 2023-08-07 | 2023-08-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.0400 | -100 | -21 | 329,540 | ||||
| 2023-08-04 | 2023-08-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.2504 | -4,272 | -723 | 329,640 | ||||
| 2023-08-04 | 2023-08-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.3960 | -2,130 | -359 | 333,912 | ||||
| 2023-08-04 | 2023-08-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.0683 | -1,839 | -313 | 336,042 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5455 | -436 | -75 | 337,881 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2917 | -645 | -112 | 338,317 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.6367 | -1,030 | -174 | 338,962 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5736 | -855 | -149 | 339,992 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.2383 | -300 | -53 | 340,847 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7743 | -2,490 | -423 | 341,147 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.8393 | -2,435 | -416 | 343,637 | ||||
| 2023-08-03 | 2023-08-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0800 | -50 | -9 | 346,072 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3743 | -750 | -135 | 346,122 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.4472 | -2,267 | -414 | 346,872 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.3100 | -750 | -134 | 349,139 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.4724 | -250 | -44 | 349,889 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.4417 | -1,972 | -358 | 350,139 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.3047 | -200 | -35 | 352,111 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4718 | -650 | -116 | 352,311 | ||||
| 2023-08-02 | 2023-08-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2456 | -1,402 | -257 | 352,961 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.1168 | -1,771 | -323 | 354,363 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.2550 | -100 | -18 | 356,134 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3959 | -4,620 | -838 | 356,234 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6400 | -50 | -9 | 360,854 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.1800 | -200 | -37 | 360,904 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.3070 | -250 | -45 | 361,104 | ||||
| 2023-08-01 | 2023-07-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4103 | -1,250 | -226 | 361,354 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.9795 | -1,200 | -208 | 362,604 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6714 | -350 | -60 | 363,804 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7537 | -950 | -161 | 364,154 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.7862 | -500 | -85 | 365,104 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.6990 | -450 | -79 | 365,604 | ||||
| 2023-07-31 | 2023-07-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.9829 | -4,791 | -834 | 366,054 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.2750 | -100 | -17 | 370,845 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6367 | -300 | -54 | 370,945 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5919 | -200 | -35 | 371,245 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.7072 | -2,360 | -403 | 371,445 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.8692 | -1,549 | -274 | 373,805 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.7452 | -690 | -123 | 375,354 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4354 | -790 | -135 | 376,044 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.8607 | -702 | -126 | 376,834 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.9380 | -600 | -104 | 377,536 | ||||
| 2023-07-28 | 2023-07-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.8948 | -950 | -171 | 378,136 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.5074 | -500 | -89 | 379,086 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.9833 | -150 | -26 | 379,586 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.7093 | -1,598 | -284 | 379,736 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6427 | -4,282 | -756 | 381,334 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.2925 | -200 | -35 | 385,616 | ||||
| 2023-07-27 | 2023-07-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9923 | -1,511 | -266 | 385,816 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.8000 | -100 | -17 | 387,327 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1632 | -1,395 | -246 | 387,427 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.9518 | -550 | -96 | 388,822 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1784 | -1,922 | -341 | 389,372 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1215 | -601 | -108 | 391,294 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.0394 | -3,063 | -545 | 391,895 | ||||
| 2023-07-26 | 2023-07-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.0748 | -610 | -110 | 394,958 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.0817 | -3,607 | -624 | 395,568 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.9533 | -3,334 | -580 | 399,175 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9785 | -211 | -37 | 402,509 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.9550 | -539 | -94 | 402,720 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.2444 | -450 | -78 | 403,259 | ||||
| 2023-07-25 | 2023-07-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0600 | -100 | -18 | 403,709 | ||||
| 2023-07-24 | 2023-07-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.0398 | -824 | -143 | 403,809 | ||||
| 2023-07-24 | 2023-07-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.9777 | -1,601 | -282 | 404,633 | ||||
| 2023-07-24 | 2023-07-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9427 | -550 | -98 | 406,234 | ||||
| 2023-07-24 | 2023-07-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.7703 | -3,208 | -561 | 406,784 | ||||
| 2023-07-24 | 2023-07-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7969 | -2,058 | -364 | 409,992 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.4583 | -300 | -55 | 412,050 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.7784 | -1,362 | -239 | 412,350 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.3640 | -859 | -158 | 413,712 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3621 | -1,103 | -200 | 414,571 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9355 | -601 | -107 | 415,674 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4576 | -346 | -62 | 416,275 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0295 | -1,209 | -212 | 416,621 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0699 | -1,611 | -285 | 417,830 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4455 | -400 | -72 | 419,441 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.6360 | -250 | -46 | 419,841 | ||||
| 2023-07-21 | 2023-07-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.1600 | -200 | -36 | 420,091 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.0131 | -1,650 | -312 | 420,291 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6367 | -800 | -156 | 421,941 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3367 | -300 | -59 | 422,741 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4060 | -2,172 | -409 | 423,041 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4921 | -1,008 | -193 | 425,213 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.6755 | -721 | -140 | 426,221 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.2100 | -350 | -67 | 426,942 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.2380 | -440 | -84 | 427,292 | ||||
| 2023-07-20 | 2023-07-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.3270 | -800 | -150 | 427,732 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0148 | -600 | -109 | 428,532 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.7931 | -1,807 | -338 | 429,132 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.8024 | -2,705 | -508 | 430,939 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0650 | -200 | -36 | 433,644 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.8781 | -1,195 | -222 | 433,844 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.8653 | -899 | -166 | 435,039 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.5164 | -535 | -101 | 435,938 | ||||
| 2023-07-19 | 2023-07-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.8850 | -300 | -55 | 436,473 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.3750 | -100 | -18 | 436,773 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6011 | -1,069 | -192 | 436,873 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.2775 | -200 | -37 | 437,942 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1400 | -100 | -18 | 438,142 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4499 | -477 | -88 | 438,242 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6616 | -152 | -27 | 438,719 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.4286 | -1,150 | -210 | 438,871 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.2497 | -1,048 | -190 | 440,021 | ||||
| 2023-07-18 | 2023-07-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3166 | -3,945 | -711 | 441,069 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.3629 | -350 | -65 | 445,014 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.3913 | -400 | -74 | 445,364 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.9104 | -1,167 | -212 | 445,764 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.5152 | -600 | -113 | 446,931 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9756 | -1,250 | -225 | 447,531 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.0273 | -550 | -101 | 448,781 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.0600 | -50 | -9 | 449,331 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.2482 | -2,050 | -372 | 449,381 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.9101 | -1,324 | -237 | 451,431 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.5300 | -150 | -29 | 452,755 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.1775 | -200 | -37 | 452,905 | ||||
| 2023-07-17 | 2023-07-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.7067 | -150 | -28 | 453,105 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1232 | -4,977 | -887 | 453,255 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4767 | -150 | -26 | 458,232 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1469 | -1,829 | -324 | 458,382 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.7580 | -500 | -87 | 460,211 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1400 | -50 | -9 | 460,711 | ||||
| 2023-07-14 | 2023-07-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.7986 | -735 | -131 | 460,761 | ||||
| 2023-07-13 | 2023-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0420 | -250 | -44 | 461,496 | ||||
| 2023-07-13 | 2023-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.3142 | -3,981 | -698 | 461,746 | ||||
| 2023-07-13 | 2023-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4117 | -1,700 | -296 | 465,727 | ||||
| 2023-07-13 | 2023-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.4933 | -1,210 | -210 | 467,427 | ||||
| 2023-07-13 | 2023-07-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.3269 | -1,100 | -190 | 468,637 | ||||
| 2023-07-12 | 2023-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.2927 | -338 | -58 | 469,737 | ||||
| 2023-07-12 | 2023-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.8294 | -1,150 | -199 | 470,075 | ||||
| 2023-07-12 | 2023-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.6795 | -3,460 | -601 | 471,225 | ||||
| 2023-07-12 | 2023-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.7249 | -2,910 | -508 | 474,685 | ||||
| 2023-07-12 | 2023-07-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5916 | -383 | -67 | 477,595 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.2383 | -200 | -33 | 477,978 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.0960 | -250 | -42 | 478,178 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3500 | -4,132 | -716 | 478,428 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.4765 | -859 | -148 | 482,560 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.3230 | -750 | -128 | 483,419 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.2242 | -650 | -110 | 484,169 | ||||
| 2023-07-11 | 2023-07-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.2103 | -1,400 | -240 | 484,819 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.3448 | -750 | -129 | 486,219 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.0900 | -250 | -42 | 486,969 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2650 | -100 | -17 | 487,219 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.1309 | -300 | -50 | 487,319 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.3068 | -2,303 | -390 | 487,619 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.3142 | -2,758 | -470 | 489,922 | ||||
| 2023-07-10 | 2023-07-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.2906 | -1,780 | -305 | 492,680 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1003 | -1,450 | -238 | 494,460 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8633 | -150 | -25 | 495,910 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.2084 | -1,077 | -180 | 496,060 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.1439 | -3,814 | -634 | 497,137 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.2371 | -1,100 | -180 | 500,951 | ||||
| 2023-07-07 | 2023-07-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3315 | -650 | -107 | 502,051 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.2385 | -2,600 | -445 | 502,701 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.2774 | -1,649 | -284 | 505,301 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3033 | -150 | -25 | 506,950 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.0472 | -1,891 | -327 | 507,100 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.0836 | -800 | -134 | 508,991 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6875 | -200 | -33 | 509,791 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.8192 | -401 | -68 | 509,991 | ||||
| 2023-07-06 | 2023-07-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.0682 | -550 | -94 | 510,392 | ||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 519,183 | 519,183 | ||||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.7355 | -550 | -93 | 510,942 | ||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.8867 | -450 | -76 | 511,492 | ||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.0803 | -3,250 | -543 | 511,942 | ||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.9619 | -1,100 | -183 | 515,192 | ||||
| 2023-07-03 | 2023-07-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8270 | -2,891 | -485 | 516,292 | ||||
| 2023-07-03 | 2023-06-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1200 | -300 | -49 | 0 | ||||
| 2023-07-03 | 2023-06-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5302 | -1,850 | -306 | 300 | ||||
| 2023-07-03 | 2023-06-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.6095 | -3,969 | -665 | 2,150 | ||||
| 2023-07-03 | 2023-06-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4150 | -1,233 | -205 | 6,119 | ||||
| 2023-07-03 | 2023-06-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.2956 | -889 | -150 | 7,352 | ||||
| 2023-06-30 | 2023-06-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.9900 | -500 | -82 | 8,241 | ||||
| 2023-06-30 | 2023-06-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0991 | -703 | -115 | 8,741 | ||||
| 2023-06-30 | 2023-06-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0404 | -1,053 | -172 | 9,444 | ||||
| 2023-06-30 | 2023-06-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.9879 | -2,206 | -357 | 10,497 | ||||
| 2023-06-30 | 2023-06-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.2709 | -3,779 | -609 | 12,703 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.8150 | -200 | -34 | 16,482 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.4110 | -500 | -84 | 16,682 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0946 | -650 | -105 | 17,182 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7300 | -200 | -32 | 17,832 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5522 | -3,831 | -638 | 18,032 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6693 | -1,695 | -281 | 21,863 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6425 | -815 | -134 | 23,558 | ||||
| 2023-06-29 | 2023-06-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9043 | -350 | -57 | 24,373 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9900 | -794 | -129 | 24,723 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4449 | -1,171 | -189 | 25,517 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.1957 | -1,820 | -290 | 26,688 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9606 | -550 | -86 | 28,508 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.0651 | -600 | -96 | 29,058 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.2410 | -830 | -131 | 29,658 | ||||
| 2023-06-28 | 2023-06-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3471 | -2,476 | -402 | 30,488 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.9625 | -400 | -64 | 32,964 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2291 | -697 | -113 | 33,364 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9118 | -740 | -121 | 34,061 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1145 | -1,264 | -207 | 34,801 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8537 | -2,234 | -355 | 36,065 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.8724 | -436 | -72 | 38,299 | ||||
| 2023-06-27 | 2023-06-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.0037 | -2,470 | -395 | 38,735 | ||||
| 2023-06-26 | 2023-06-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.1875 | -200 | -33 | 41,205 | ||||
| 2023-06-26 | 2023-06-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.4762 | -1,550 | -256 | 41,405 | ||||
| 2023-06-26 | 2023-06-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3581 | -1,757 | -287 | 42,955 | ||||
| 2023-06-26 | 2023-06-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6205 | -2,350 | -387 | 44,712 | ||||
| 2023-06-26 | 2023-06-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5633 | -2,384 | -388 | 47,062 | ||||
| 2023-06-23 | 2023-06-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.9980 | -2,694 | -455 | 49,446 | ||||
| 2023-06-23 | 2023-06-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.9802 | -3,597 | -611 | 52,140 | ||||
| 2023-06-23 | 2023-06-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5404 | -700 | -117 | 55,737 | ||||
| 2023-06-23 | 2023-06-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5064 | -250 | -41 | 56,437 | ||||
| 2023-06-23 | 2023-06-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.2211 | -1,000 | -168 | 56,687 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.8818 | -300 | -52 | 57,687 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.3058 | -972 | -166 | 57,987 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5700 | -850 | -146 | 58,959 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.3700 | -50 | -9 | 59,809 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.2579 | -500 | -87 | 59,859 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4447 | -51 | -9 | 60,359 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5831 | -3,568 | -602 | 60,410 | ||||
| 2023-06-22 | 2023-06-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.5268 | -1,950 | -331 | 63,978 | ||||
| 2023-06-21 | 2023-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0965 | -4,050 | -713 | 65,928 | ||||
| 2023-06-21 | 2023-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2352 | -700 | -125 | 69,978 | ||||
| 2023-06-21 | 2023-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1873 | -849 | -149 | 70,678 | ||||
| 2023-06-21 | 2023-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1683 | -2,442 | -433 | 71,527 | ||||
| 2023-06-21 | 2023-06-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0975 | -200 | -36 | 73,969 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.4726 | -2,752 | -502 | 82,410 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.2996 | -1,215 | -223 | 85,162 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4501 | -1,000 | -178 | 86,377 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5587 | -1,700 | -307 | 87,377 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4291 | -616 | -111 | 89,077 | ||||
| 2023-06-16 | 2023-06-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5080 | -958 | -174 | 89,693 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.5879 | -910 | -163 | 74,169 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.4150 | -200 | -36 | 75,079 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5079 | -3,300 | -586 | 75,279 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5023 | -497 | -90 | 78,579 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.6637 | -255 | -46 | 79,076 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.4667 | -950 | -168 | 79,331 | ||||
| 2023-06-16 | 2023-06-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4312 | -2,129 | -380 | 80,281 | ||||
| 2023-06-15 | 2023-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.8797 | -1,339 | -244 | 90,651 | ||||
| 2023-06-15 | 2023-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.8257 | -323 | -59 | 91,990 | ||||
| 2023-06-15 | 2023-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.1361 | -1,395 | -251 | 92,313 | ||||
| 2023-06-15 | 2023-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0550 | -905 | -162 | 93,708 | ||||
| 2023-06-15 | 2023-06-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.8849 | -4,279 | -774 | 94,613 | ||||
| 2023-06-14 | 2023-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4209 | -1,500 | -268 | 98,892 | ||||
| 2023-06-14 | 2023-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.2597 | -1,200 | -216 | 100,392 | ||||
| 2023-06-14 | 2023-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6251 | -288 | -51 | 101,592 | ||||
| 2023-06-14 | 2023-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.5025 | -4,547 | -816 | 101,880 | ||||
| 2023-06-14 | 2023-06-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5827 | -706 | -128 | 106,427 | ||||
| 2023-06-13 | 2023-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.6096 | -3,456 | -607 | 107,133 | ||||
| 2023-06-13 | 2023-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6067 | -881 | -152 | 110,589 | ||||
| 2023-06-13 | 2023-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5234 | -2,150 | -375 | 111,470 | ||||
| 2023-06-13 | 2023-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.5327 | -1,705 | -296 | 113,620 | ||||
| 2023-06-13 | 2023-06-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.0500 | -49 | -9 | 115,325 | ||||
| 2023-06-12 | 2023-06-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6806 | -3,143 | -540 | 115,374 | ||||
| 2023-06-12 | 2023-06-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6156 | -2,345 | -405 | 118,517 | ||||
| 2023-06-12 | 2023-06-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.6828 | -579 | -98 | 120,862 | ||||
| 2023-06-12 | 2023-06-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3541 | -324 | -56 | 121,441 | ||||
| 2023-06-12 | 2023-06-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.5785 | -1,850 | -316 | 121,765 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4500 | -50 | -9 | 123,615 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.9360 | -1,870 | -318 | 123,665 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6022 | -2,871 | -490 | 125,535 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.8312 | -950 | -160 | 128,406 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8140 | -800 | -134 | 129,356 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5041 | -900 | -150 | 130,156 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.4278 | -250 | -41 | 131,056 | ||||
| 2023-06-09 | 2023-06-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5087 | -550 | -91 | 131,306 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.8551 | -1,486 | -260 | 131,856 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6742 | -1,050 | -190 | 133,342 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.8996 | -250 | -46 | 134,392 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4556 | -1,475 | -253 | 134,642 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.5803 | -479 | -85 | 136,117 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.5470 | -400 | -73 | 136,596 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.7898 | -250 | -45 | 136,996 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.4975 | -400 | -69 | 137,246 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.6204 | -1,050 | -184 | 137,646 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.6050 | -450 | -82 | 138,696 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.0233 | -250 | -46 | 139,146 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6853 | -350 | -60 | 139,396 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6900 | -350 | -62 | 139,746 | ||||
| 2023-06-08 | 2023-06-07 | 4 | Farquhar Scott | TEAM | Class A Common Stock | D | 176.5922 | -1 | -0 | 0 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6975 | -800 | -153 | 140,096 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.6870 | -1,965 | -373 | 140,896 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.5923 | -1,150 | -215 | 142,861 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.9315 | -1,200 | -227 | 144,011 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.7209 | -1,057 | -198 | 145,211 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.4323 | -400 | -74 | 146,268 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.6050 | -100 | -19 | 146,668 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.2751 | -1,192 | -220 | 146,768 | ||||
| 2023-06-07 | 2023-06-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.4203 | -750 | -138 | 147,960 | ||||
| 2023-06-06 | 2023-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.1582 | -1,758 | -322 | 148,710 | ||||
| 2023-06-06 | 2023-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.2368 | -2,542 | -461 | 150,468 | ||||
| 2023-06-06 | 2023-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.2963 | -500 | -90 | 153,010 | ||||
| 2023-06-06 | 2023-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.2687 | -747 | -135 | 153,510 | ||||
| 2023-06-06 | 2023-06-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.2512 | -3,067 | -559 | 154,257 | ||||
| 2023-06-06 | 2023-06-06 | 4 | Farquhar Scott | TEAM | Class A Common Stock | D | 1 | 1 | ||||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.5924 | -3,157 | -580 | 157,324 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.3656 | -593 | -108 | 160,481 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.5600 | -50 | -9 | 161,074 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.3529 | -715 | -130 | 161,124 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.1292 | -600 | -111 | 161,839 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.3177 | -2,899 | -534 | 162,439 | ||||
| 2023-06-05 | 2023-06-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4709 | -600 | -108 | 165,338 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.3793 | -1,828 | -324 | 165,938 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.8182 | -550 | -96 | 167,766 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2357 | -1,127 | -201 | 168,316 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.8420 | -596 | -104 | 169,443 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.5359 | -1,892 | -340 | 170,039 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.7157 | -350 | -62 | 171,931 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4560 | -1,570 | -283 | 172,281 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5573 | -150 | -26 | 173,851 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0181 | -301 | -54 | 174,001 | ||||
| 2023-06-02 | 2023-06-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6740 | -250 | -43 | 174,302 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7889 | -1,000 | -177 | 174,552 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.9858 | -256 | -45 | 175,552 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.6100 | -50 | -9 | 175,808 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.6925 | -200 | -36 | 175,858 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.3800 | -250 | -45 | 176,058 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.1773 | -1,402 | -240 | 176,308 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.3786 | -350 | -61 | 177,710 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.1482 | -822 | -142 | 178,060 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.9820 | -250 | -42 | 178,882 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.6997 | -785 | -142 | 179,132 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.2265 | -1,500 | -258 | 179,917 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.3906 | -1,599 | -284 | 181,417 | ||||
| 2023-06-01 | 2023-05-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.2967 | -150 | -26 | 183,016 | ||||
| 2023-05-31 | 2023-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.8937 | -3,383 | -571 | 183,166 | ||||
| 2023-05-31 | 2023-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.9042 | -2,783 | -467 | 186,549 | ||||
| 2023-05-31 | 2023-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5625 | -348 | -58 | 189,332 | ||||
| 2023-05-31 | 2023-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.4433 | -150 | -25 | 189,680 | ||||
| 2023-05-31 | 2023-05-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.8752 | -1,950 | -325 | 189,830 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1985 | -900 | -146 | 200,394 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0766 | -1,006 | -162 | 201,294 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.2680 | -2,511 | -400 | 202,300 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.7100 | -50 | -8 | 204,811 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.1130 | -3,138 | -502 | 204,861 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3271 | -759 | -124 | 207,999 | ||||
| 2023-05-26 | 2023-05-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7300 | -250 | -41 | 208,758 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.7804 | -1,569 | -260 | 191,780 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0470 | -800 | -129 | 193,349 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.5400 | -250 | -41 | 194,149 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4234 | -354 | -58 | 194,399 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.6350 | -100 | -17 | 194,753 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2764 | -413 | -67 | 194,853 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.5606 | -1,625 | -272 | 195,266 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.7646 | -1,150 | -194 | 196,891 | ||||
| 2023-05-26 | 2023-05-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4915 | -2,353 | -392 | 198,041 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.3462 | -250 | -40 | 209,008 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6799 | -800 | -128 | 209,258 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7210 | -4,645 | -747 | 210,058 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4991 | -2,719 | -439 | 214,703 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2450 | -100 | -16 | 217,422 | ||||
| 2023-05-25 | 2023-05-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9400 | -100 | -16 | 217,522 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.3949 | -400 | -63 | 217,622 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.1909 | -613 | -98 | 218,022 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.2966 | -1,800 | -292 | 218,635 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.2808 | -4,118 | -656 | 220,435 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3327 | -1,083 | -175 | 224,553 | ||||
| 2023-05-24 | 2023-05-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0658 | -600 | -98 | 225,636 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8761 | -2,435 | -387 | 226,236 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.1100 | -50 | -8 | 228,671 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0097 | -147 | -24 | 228,721 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.7400 | -100 | -15 | 228,868 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.4300 | -250 | -37 | 228,968 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.1010 | -936 | -147 | 229,218 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.8600 | -200 | -29 | 230,154 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.5664 | -163 | -25 | 230,354 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.8950 | -100 | -15 | 230,517 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9783 | -300 | -48 | 230,617 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.5200 | -50 | -8 | 230,917 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.7529 | -257 | -40 | 230,967 | ||||
| 2023-05-23 | 2023-05-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.1486 | -3,626 | -573 | 231,224 | ||||
| 2023-05-22 | 2023-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.2860 | -2,438 | -354 | 234,850 | ||||
| 2023-05-22 | 2023-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.8621 | -1,496 | -220 | 237,288 | ||||
| 2023-05-22 | 2023-05-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1154 | -4,680 | -684 | 238,784 | ||||
| 2023-05-19 | 2023-05-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.1741 | -2,843 | -421 | 243,464 | ||||
| 2023-05-19 | 2023-05-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.8300 | -50 | -7 | 246,307 | ||||
| 2023-05-19 | 2023-05-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.2064 | -1,600 | -232 | 246,357 | ||||
| 2023-05-19 | 2023-05-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.2437 | -2,271 | -334 | 247,957 | ||||
| 2023-05-19 | 2023-05-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1912 | -1,850 | -270 | 250,228 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.6900 | -50 | -7 | 252,078 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.9846 | -887 | -122 | 252,128 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.7868 | -800 | -112 | 253,015 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.1213 | -2,934 | -423 | 253,815 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.9906 | -643 | -91 | 256,749 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.2549 | -571 | -82 | 257,392 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9919 | -1,572 | -222 | 257,963 | ||||
| 2023-05-18 | 2023-05-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.7551 | -1,157 | -161 | 259,535 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.5182 | -3,783 | -532 | 260,692 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.4498 | -888 | -126 | 264,475 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.1300 | -150 | -22 | 265,363 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.2833 | -1,281 | -178 | 265,513 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.5330 | -2,000 | -287 | 266,794 | ||||
| 2023-05-17 | 2023-05-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.3954 | -512 | -73 | 268,794 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.4681 | -500 | -71 | 269,306 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.5814 | -845 | -120 | 269,806 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.3809 | -400 | -55 | 270,651 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.7246 | -900 | -129 | 271,051 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.6670 | -250 | -34 | 271,951 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.6115 | -1,050 | -143 | 272,201 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.8173 | -651 | -90 | 273,251 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.5694 | -1,812 | -262 | 273,902 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.8269 | -200 | -28 | 275,714 | ||||
| 2023-05-16 | 2023-05-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.4099 | -2,006 | -292 | 275,914 | ||||
| 2023-05-15 | 2023-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.6633 | -150 | -20 | 277,920 | ||||
| 2023-05-15 | 2023-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.9749 | -1,100 | -146 | 278,070 | ||||
| 2023-05-15 | 2023-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.0984 | -5,020 | -673 | 279,170 | ||||
| 2023-05-15 | 2023-05-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.9300 | -2,344 | -316 | 284,190 | ||||
| 2023-05-12 | 2023-05-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.7122 | -3,607 | -490 | 286,534 | ||||
| 2023-05-12 | 2023-05-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.5207 | -5,007 | -684 | 290,141 | ||||
| 2023-05-11 | 2023-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.3160 | -250 | -34 | 295,148 | ||||
| 2023-05-11 | 2023-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.4813 | -800 | -108 | 295,398 | ||||
| 2023-05-11 | 2023-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.5149 | -2,250 | -307 | 296,198 | ||||
| 2023-05-11 | 2023-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.2760 | -4,964 | -681 | 298,448 | ||||
| 2023-05-11 | 2023-05-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.0414 | -350 | -48 | 303,412 | ||||
| 2023-05-10 | 2023-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.9414 | -2,800 | -369 | 303,762 | ||||
| 2023-05-10 | 2023-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.8376 | -2,594 | -345 | 306,562 | ||||
| 2023-05-10 | 2023-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.8750 | -620 | -81 | 309,156 | ||||
| 2023-05-10 | 2023-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.7900 | -100 | -13 | 309,776 | ||||
| 2023-05-10 | 2023-05-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.7238 | -2,500 | -334 | 309,876 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.9262 | -2,231 | -292 | 312,376 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.3950 | -100 | -14 | 314,607 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.0500 | -1,350 | -178 | 314,707 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.0475 | -338 | -45 | 316,057 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.3364 | -500 | -67 | 316,395 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.5888 | -300 | -41 | 316,895 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.1047 | -3,495 | -455 | 317,195 | ||||
| 2023-05-09 | 2023-05-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.8433 | -300 | -41 | 320,690 | ||||
| 2023-05-05 | 2023-05-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.2980 | -88 | -13 | 329,604 | ||||
| 2023-05-05 | 2023-05-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.6840 | -3,537 | -529 | 329,692 | ||||
| 2023-05-05 | 2023-05-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.2400 | -200 | -29 | 333,229 | ||||
| 2023-05-05 | 2023-05-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.5490 | -1,941 | -288 | 333,429 | ||||
| 2023-05-05 | 2023-05-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.4125 | -2,848 | -428 | 335,370 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.4413 | -400 | -53 | 320,990 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.3050 | -100 | -14 | 321,390 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.0873 | -550 | -75 | 321,490 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.0667 | -2,760 | -373 | 322,040 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.9881 | -3,651 | -489 | 324,800 | ||||
| 2023-05-05 | 2023-05-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.1701 | -1,153 | -154 | 328,451 | ||||
| 2023-05-04 | 2023-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.1600 | -150 | -22 | 338,218 | ||||
| 2023-05-04 | 2023-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.3390 | -1,241 | -183 | 338,368 | ||||
| 2023-05-04 | 2023-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.3056 | -2,616 | -383 | 339,609 | ||||
| 2023-05-04 | 2023-05-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.3210 | -4,607 | -669 | 342,225 | ||||
| 2023-05-03 | 2023-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.9056 | -4,868 | -720 | 346,832 | ||||
| 2023-05-03 | 2023-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.9122 | -1,358 | -202 | 351,700 | ||||
| 2023-05-03 | 2023-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.1314 | -1,962 | -289 | 353,058 | ||||
| 2023-05-03 | 2023-05-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.8024 | -426 | -64 | 355,020 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.1250 | -200 | -29 | 355,446 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.4371 | -950 | -143 | 355,646 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.7975 | -200 | -29 | 356,596 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.9800 | -50 | -7 | 356,796 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.8939 | -1,309 | -195 | 356,846 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.8070 | -4,155 | -622 | 358,155 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.6977 | -950 | -140 | 362,310 | ||||
| 2023-05-02 | 2023-05-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.7388 | -800 | -117 | 363,260 | ||||
| 2023-05-01 | 2023-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.5307 | -2,171 | -322 | 364,060 | ||||
| 2023-05-01 | 2023-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.3963 | -400 | -60 | 366,231 | ||||
| 2023-05-01 | 2023-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.6504 | -5,293 | -782 | 366,631 | ||||
| 2023-05-01 | 2023-04-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.7075 | -750 | -110 | 371,924 | ||||
| 2023-04-28 | 2023-04-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.0883 | -300 | -47 | 372,674 | ||||
| 2023-04-28 | 2023-04-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.4334 | -3,260 | -500 | 372,974 | ||||
| 2023-04-28 | 2023-04-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.4435 | -2,256 | -348 | 376,234 | ||||
| 2023-04-28 | 2023-04-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.5230 | -1,038 | -158 | 378,490 | ||||
| 2023-04-28 | 2023-04-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.3190 | -1,760 | -273 | 379,528 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.0299 | -901 | -135 | 381,288 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.7400 | -250 | -38 | 382,189 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.9981 | -3,000 | -453 | 382,439 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.9070 | -500 | -74 | 385,439 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.9600 | -100 | -15 | 385,939 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.0836 | -1,151 | -172 | 386,039 | ||||
| 2023-04-27 | 2023-04-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.8007 | -2,712 | -412 | 387,190 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.8300 | -150 | -23 | 389,902 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.2685 | -454 | -66 | 390,052 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.6275 | -800 | -117 | 390,506 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.1265 | -1,000 | -148 | 391,306 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.9635 | -1,250 | -186 | 392,306 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.3327 | -1,942 | -278 | 393,556 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.9128 | -606 | -91 | 395,498 | ||||
| 2023-04-26 | 2023-04-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.3494 | -2,412 | -348 | 396,104 | ||||
| 2023-04-25 | 2023-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.6953 | -5,082 | -786 | 398,516 | ||||
| 2023-04-25 | 2023-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9714 | -720 | -113 | 403,598 | ||||
| 2023-04-25 | 2023-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.5688 | -2,462 | -383 | 404,318 | ||||
| 2023-04-25 | 2023-04-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.9472 | -350 | -55 | 406,780 | ||||
| 2023-04-24 | 2023-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.5703 | -3,364 | -533 | 407,130 | ||||
| 2023-04-24 | 2023-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.8217 | -2,940 | -461 | 410,494 | ||||
| 2023-04-24 | 2023-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.8707 | -1,710 | -270 | 413,434 | ||||
| 2023-04-24 | 2023-04-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.0327 | -600 | -94 | 415,144 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1481 | -63 | -10 | 415,744 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.3101 | -876 | -140 | 415,807 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.0996 | -1,000 | -161 | 416,683 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.3059 | -1,458 | -232 | 417,683 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.3555 | -2,017 | -319 | 419,141 | ||||
| 2023-04-21 | 2023-04-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.3044 | -3,200 | -503 | 421,158 | ||||
| 2023-04-20 | 2023-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.2100 | -150 | -25 | 424,358 | ||||
| 2023-04-20 | 2023-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3426 | -3,077 | -503 | 424,508 | ||||
| 2023-04-20 | 2023-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7146 | -1,927 | -310 | 427,585 | ||||
| 2023-04-20 | 2023-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4018 | -1,350 | -218 | 429,512 | ||||
| 2023-04-20 | 2023-04-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.7178 | -2,110 | -343 | 430,862 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1590 | -850 | -140 | 432,972 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.2122 | -650 | -107 | 433,822 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.0600 | -300 | -51 | 434,472 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1196 | -4,134 | -670 | 434,772 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.2510 | -750 | -126 | 438,906 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.8287 | -1,330 | -217 | 439,656 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.1018 | -400 | -67 | 440,986 | ||||
| 2023-04-19 | 2023-04-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.7825 | -200 | -33 | 441,386 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3232 | -2,448 | -405 | 441,586 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3384 | -756 | -124 | 444,034 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1422 | -316 | -51 | 444,790 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.2752 | -1,003 | -164 | 445,106 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.2314 | -3,791 | -630 | 446,109 | ||||
| 2023-04-18 | 2023-04-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.3029 | -300 | -50 | 449,900 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3486 | -802 | -130 | 450,200 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.4050 | -100 | -17 | 451,002 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.2294 | -1,299 | -209 | 451,102 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5270 | -950 | -158 | 452,401 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6151 | -2,250 | -373 | 453,351 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.2505 | -900 | -144 | 455,601 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.5835 | -959 | -158 | 456,501 | ||||
| 2023-04-17 | 2023-04-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.1657 | -1,354 | -221 | 457,460 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1075 | -1,100 | -182 | 458,814 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5236 | -833 | -135 | 459,914 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6163 | -162 | -26 | 460,747 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1190 | -500 | -82 | 460,909 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.2153 | -150 | -24 | 461,409 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.9535 | -2,998 | -504 | 461,559 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.9732 | -1,352 | -226 | 464,557 | ||||
| 2023-04-14 | 2023-04-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.0416 | -1,519 | -252 | 465,909 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.9269 | -1,293 | -207 | 467,428 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.2341 | -1,500 | -248 | 468,721 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.4267 | -150 | -25 | 470,221 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4652 | -1,000 | -166 | 470,371 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.6641 | -257 | -41 | 471,371 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.6420 | -250 | -41 | 471,628 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7815 | -1,165 | -188 | 471,878 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.4362 | -2,150 | -354 | 473,043 | ||||
| 2023-04-13 | 2023-04-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.7252 | -849 | -135 | 475,193 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0629 | -859 | -141 | 476,042 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.8400 | -50 | -8 | 476,901 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.7345 | -1,035 | -165 | 476,951 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.5260 | -250 | -40 | 477,986 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.9880 | -2,571 | -414 | 478,236 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.5367 | -252 | -40 | 480,807 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.8827 | -1,151 | -186 | 481,059 | ||||
| 2023-04-12 | 2023-04-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.9635 | -2,446 | -399 | 482,210 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.0453 | -850 | -133 | 484,656 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.6009 | -3,612 | -573 | 485,506 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.6295 | -700 | -110 | 489,118 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.0200 | -50 | -8 | 489,818 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.1333 | -602 | -92 | 489,868 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.8613 | -200 | -31 | 490,470 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.3210 | -1,300 | -202 | 490,670 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.3387 | -850 | -131 | 491,970 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.5300 | -100 | -15 | 492,820 | ||||
| 2023-04-11 | 2023-04-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.1643 | -350 | -53 | 492,920 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.6030 | -450 | -72 | 501,884 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.1989 | -300 | -48 | 502,334 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.0763 | -599 | -95 | 502,634 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.5326 | -552 | -90 | 503,233 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.2479 | -1,939 | -307 | 503,785 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.6329 | -500 | -81 | 505,724 | ||||
| 2023-04-06 | 2023-04-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.2727 | -4,274 | -672 | 506,224 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.4202 | -1,972 | -312 | 493,270 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.8091 | -1,001 | -153 | 495,242 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.9659 | -500 | -77 | 496,243 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.6281 | -450 | -69 | 496,743 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.3225 | -2,758 | -431 | 497,193 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.6863 | -400 | -60 | 499,951 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.4319 | -450 | -67 | 500,351 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.8980 | -250 | -38 | 500,801 | ||||
| 2023-04-06 | 2023-04-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.1126 | -833 | -131 | 501,051 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.5364 | -1,800 | -302 | 510,498 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6122 | -3,409 | -568 | 512,298 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7966 | -863 | -142 | 515,707 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6373 | -1,861 | -308 | 516,570 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5449 | -631 | -106 | 518,431 | ||||
| 2023-04-05 | 2023-04-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.2300 | -50 | -8 | 519,062 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5999 | -1,456 | -241 | 519,112 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.7329 | -400 | -67 | 520,568 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.5885 | -1,442 | -237 | 520,968 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.1050 | -100 | -17 | 522,410 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5233 | -450 | -76 | 522,510 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.7143 | -2,513 | -411 | 522,960 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.4751 | -1,050 | -171 | 525,473 | ||||
| 2023-04-04 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.6652 | -1,203 | -202 | 526,523 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8317 | -300 | -50 | 0 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.1300 | -100 | -16 | 300 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.3183 | -2,331 | -395 | 400 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.1950 | -100 | -16 | 2,731 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.0886 | -3,104 | -528 | 2,831 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.0950 | -100 | -16 | 5,935 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.1412 | -1,858 | -318 | 6,035 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6821 | -221 | -37 | 7,893 | ||||
| 2023-04-03 | 2023-03-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.9250 | -500 | -83 | 8,114 | ||||
| 2023-04-03 | 2023-04-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 527,726 | 527,726 | ||||||
| 2023-03-31 | 2023-03-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0600 | -50 | -8 | 8,614 | ||||
| 2023-03-31 | 2023-03-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.7116 | -2,237 | -357 | 8,664 | ||||
| 2023-03-31 | 2023-03-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3779 | -2,502 | -404 | 10,901 | ||||
| 2023-03-31 | 2023-03-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.4693 | -3,825 | -614 | 13,403 | ||||
| 2023-03-30 | 2023-03-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.9300 | -240 | -38 | 17,228 | ||||
| 2023-03-30 | 2023-03-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.4660 | -2,586 | -410 | 17,468 | ||||
| 2023-03-30 | 2023-03-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.5755 | -1,266 | -198 | 20,054 | ||||
| 2023-03-30 | 2023-03-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.2925 | -4,522 | -711 | 21,320 | ||||
| 2023-03-29 | 2023-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0972 | -4,922 | -763 | 25,842 | ||||
| 2023-03-29 | 2023-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.8385 | -1,027 | -160 | 30,764 | ||||
| 2023-03-29 | 2023-03-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.2314 | -2,665 | -411 | 31,791 | ||||
| 2023-03-28 | 2023-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.8014 | -1,778 | -272 | 34,456 | ||||
| 2023-03-28 | 2023-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.1900 | -50 | -8 | 36,234 | ||||
| 2023-03-28 | 2023-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.8123 | -3,020 | -468 | 36,284 | ||||
| 2023-03-28 | 2023-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.5036 | -1,306 | -203 | 39,304 | ||||
| 2023-03-28 | 2023-03-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.6193 | -2,460 | -378 | 40,610 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.1151 | -200 | -29 | 43,070 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.3681 | -2,134 | -321 | 43,270 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.3239 | -550 | -82 | 45,404 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.9600 | -100 | -15 | 45,954 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.2925 | -1,450 | -219 | 46,054 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.5025 | -1,196 | -179 | 47,504 | ||||
| 2023-03-27 | 2023-03-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.3210 | -2,984 | -455 | 48,700 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.3600 | -200 | -31 | 51,684 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.5362 | -1,192 | -179 | 51,884 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.4900 | -1,016 | -157 | 53,076 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.5006 | -1,695 | -257 | 54,092 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.4584 | -1,485 | -226 | 55,787 | ||||
| 2023-03-24 | 2023-03-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.4854 | -3,026 | -464 | 57,272 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.7675 | -1,909 | -292 | 60,298 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.6608 | -1,300 | -200 | 62,207 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.7462 | -797 | -119 | 63,507 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0179 | -1,059 | -164 | 64,304 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.7469 | -603 | -94 | 65,363 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.4468 | -502 | -76 | 65,966 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.7766 | -2,144 | -325 | 66,468 | ||||
| 2023-03-23 | 2023-03-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.9250 | -300 | -47 | 68,612 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.4607 | -844 | -129 | 77,526 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.1894 | -2,583 | -388 | 78,370 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.3050 | -1,100 | -170 | 80,953 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.2775 | -1,256 | -193 | 82,053 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.9686 | -2,331 | -347 | 83,309 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.6700 | -150 | -24 | 85,640 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.1000 | -150 | -23 | 85,790 | ||||
| 2023-03-22 | 2023-03-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.0241 | -200 | -30 | 85,940 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.1500 | -550 | -83 | 68,912 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.2057 | -932 | -145 | 69,462 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.3560 | -648 | -98 | 70,394 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.6586 | -1,001 | -154 | 71,042 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.4699 | -3,292 | -509 | 72,043 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.4149 | -1,441 | -215 | 75,335 | ||||
| 2023-03-22 | 2023-03-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.5437 | -750 | -114 | 76,776 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.7344 | -900 | -140 | 86,140 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.9163 | -1,150 | -177 | 87,040 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.6280 | -237 | -38 | 88,190 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.7936 | -1,338 | -207 | 88,427 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0669 | -1,500 | -236 | 89,765 | ||||
| 2023-03-21 | 2023-03-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0377 | -3,489 | -551 | 91,265 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.4398 | -450 | -70 | 94,754 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4900 | -50 | -8 | 95,204 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.8367 | -767 | -123 | 95,254 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.3510 | -877 | -136 | 96,021 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.4601 | -519 | -80 | 96,898 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6436 | -1,609 | -257 | 97,417 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.3050 | -200 | -31 | 99,026 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.6543 | -700 | -111 | 99,226 | ||||
| 2023-03-17 | 2023-03-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.4961 | -3,442 | -542 | 99,926 | ||||
| 2023-03-16 | 2023-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.0084 | -5,171 | -817 | 103,368 | ||||
| 2023-03-16 | 2023-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.8661 | -451 | -72 | 108,539 | ||||
| 2023-03-16 | 2023-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.2042 | -830 | -130 | 108,990 | ||||
| 2023-03-16 | 2023-03-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0825 | -2,162 | -340 | 109,820 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.0039 | -1,552 | -247 | 111,982 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.8167 | -600 | -92 | 113,534 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.8952 | -606 | -97 | 114,134 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.9564 | -353 | -54 | 114,740 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.3225 | -1,473 | -232 | 115,093 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.6200 | -100 | -15 | 116,566 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.1153 | -2,151 | -340 | 116,666 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.6388 | -420 | -64 | 118,817 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.2689 | -809 | -126 | 119,237 | ||||
| 2023-03-15 | 2023-03-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.1529 | -550 | -86 | 120,046 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.6879 | -300 | -47 | 120,596 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.6074 | -800 | -126 | 120,896 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.3675 | -200 | -30 | 121,696 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.6711 | -2,108 | -334 | 121,896 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.4100 | -150 | -23 | 124,004 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6800 | -1,915 | -306 | 124,154 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.8725 | -1,215 | -186 | 126,069 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7305 | -739 | -119 | 127,284 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.8879 | -601 | -92 | 128,023 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.5085 | -436 | -70 | 128,624 | ||||
| 2023-03-14 | 2023-03-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0067 | -150 | -23 | 129,060 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.9871 | -352 | -56 | 129,210 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.2300 | -50 | -8 | 129,562 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.1209 | -350 | -56 | 129,612 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.3415 | -650 | -105 | 129,962 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.3032 | -1,100 | -179 | 130,612 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.3881 | -800 | -131 | 131,712 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.4995 | -797 | -131 | 132,512 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.8306 | -2,082 | -324 | 133,309 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.3346 | -183 | -30 | 135,391 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.8313 | -1,114 | -175 | 135,574 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.4952 | -461 | -77 | 136,688 | ||||
| 2023-03-13 | 2023-03-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.8310 | -675 | -107 | 137,149 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6225 | -400 | -68 | 137,824 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.9790 | -1,890 | -321 | 138,224 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.8160 | -250 | -45 | 140,114 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.2340 | -1,024 | -184 | 140,364 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.0127 | -1,258 | -224 | 141,388 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0585 | -388 | -68 | 142,646 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1558 | -1,354 | -240 | 143,034 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.0057 | -650 | -112 | 144,388 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2905 | -600 | -106 | 145,038 | ||||
| 2023-03-10 | 2023-03-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.0078 | -800 | -138 | 145,638 | ||||
| 2023-03-09 | 2023-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.1998 | -387 | -69 | 146,438 | ||||
| 2023-03-09 | 2023-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4909 | -1,049 | -184 | 146,825 | ||||
| 2023-03-09 | 2023-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6061 | -2,906 | -513 | 147,874 | ||||
| 2023-03-09 | 2023-03-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6076 | -4,272 | -759 | 150,780 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.1158 | -2,750 | -484 | 155,052 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9553 | -1,053 | -189 | 157,802 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.9561 | -1,239 | -220 | 158,855 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.1023 | -1,247 | -223 | 160,094 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0714 | -350 | -63 | 161,341 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0267 | -300 | -55 | 161,691 | ||||
| 2023-03-08 | 2023-03-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.0112 | -1,675 | -296 | 161,991 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.2646 | -266 | -48 | 163,666 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.3771 | -1,766 | -315 | 163,932 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6521 | -1,242 | -221 | 165,698 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.5800 | -1,977 | -357 | 166,940 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.5286 | -1,268 | -228 | 168,917 | ||||
| 2023-03-07 | 2023-03-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2663 | -2,095 | -369 | 170,185 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.4867 | -950 | -164 | 172,280 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5705 | -1,881 | -334 | 173,230 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5000 | -350 | -60 | 175,111 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.8102 | -1,700 | -301 | 175,461 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.3274 | -54 | -9 | 177,161 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5280 | -1,050 | -184 | 177,215 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.6243 | -350 | -59 | 178,265 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.4255 | -1,000 | -174 | 178,615 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.4299 | -1,129 | -196 | 179,615 | ||||
| 2023-03-06 | 2023-03-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.4433 | -150 | -25 | 180,744 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0162 | -3,301 | -538 | 180,894 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.0316 | -400 | -65 | 184,195 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1240 | -250 | -41 | 184,595 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.7876 | -1,058 | -173 | 184,845 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6291 | -1,147 | -191 | 185,903 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.9927 | -2,008 | -333 | 187,050 | ||||
| 2023-03-03 | 2023-03-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.6444 | -450 | -72 | 189,058 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6740 | -500 | -83 | 189,508 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6378 | -2,602 | -431 | 190,008 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.1050 | -100 | -17 | 192,610 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5907 | -1,348 | -219 | 192,710 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6534 | -2,218 | -365 | 194,058 | ||||
| 2023-03-02 | 2023-03-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.4618 | -1,846 | -302 | 196,276 | ||||
| 2023-03-01 | 2023-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.9383 | -1,700 | -280 | 198,122 | ||||
| 2023-03-01 | 2023-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.0000 | -100 | -17 | 199,822 | ||||
| 2023-03-01 | 2023-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.0599 | -1,972 | -322 | 199,922 | ||||
| 2023-03-01 | 2023-02-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.1162 | -4,842 | -795 | 201,894 | ||||
| 2023-02-28 | 2023-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.6800 | -100 | -16 | 206,736 | ||||
| 2023-02-28 | 2023-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.5360 | -2,234 | -372 | 206,836 | ||||
| 2023-02-28 | 2023-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.3847 | -531 | -89 | 209,070 | ||||
| 2023-02-28 | 2023-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6282 | -3,110 | -512 | 209,601 | ||||
| 2023-02-28 | 2023-02-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.5257 | -2,639 | -437 | 212,711 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.8591 | -1,900 | -308 | 215,350 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.7792 | -2,984 | -486 | 217,250 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.7471 | -2,150 | -352 | 220,234 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.7511 | -650 | -107 | 222,384 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.6450 | -100 | -17 | 223,034 | ||||
| 2023-02-27 | 2023-02-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7693 | -830 | -133 | 223,134 | ||||
| 2023-02-24 | 2023-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.2557 | -3,359 | -572 | 223,964 | ||||
| 2023-02-24 | 2023-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.2495 | -2,567 | -434 | 227,323 | ||||
| 2023-02-24 | 2023-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.4178 | -1,895 | -319 | 229,890 | ||||
| 2023-02-24 | 2023-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.5100 | -50 | -9 | 231,785 | ||||
| 2023-02-24 | 2023-02-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.9764 | -743 | -127 | 231,835 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5633 | -1,400 | -236 | 232,578 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.3525 | -200 | -34 | 233,978 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.6031 | -4,564 | -774 | 234,178 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6935 | -550 | -92 | 238,742 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6019 | -1,000 | -171 | 239,292 | ||||
| 2023-02-23 | 2023-02-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.5532 | -900 | -151 | 240,292 | ||||
| 2023-02-22 | 2023-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.4760 | -4,777 | -786 | 241,192 | ||||
| 2023-02-22 | 2023-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.1552 | -3,163 | -522 | 245,969 | ||||
| 2023-02-22 | 2023-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.2903 | -574 | -95 | 249,132 | ||||
| 2023-02-22 | 2023-02-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.0750 | -100 | -17 | 249,706 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.6187 | -1,150 | -207 | 258,420 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8251 | -462 | -81 | 259,570 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0397 | -1,772 | -310 | 260,032 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4866 | -1,550 | -277 | 261,804 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.5199 | -700 | -127 | 263,354 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.7371 | -1,830 | -331 | 264,054 | ||||
| 2023-02-17 | 2023-02-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6313 | -1,150 | -204 | 265,884 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3567 | -150 | -26 | 249,806 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.9185 | -2,992 | -502 | 249,956 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7444 | -1,600 | -272 | 252,948 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.6853 | -3,022 | -510 | 254,548 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5000 | -100 | -17 | 257,570 | ||||
| 2023-02-17 | 2023-02-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.7300 | -750 | -128 | 257,670 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.6303 | -567 | -103 | 267,034 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.9317 | -300 | -56 | 267,601 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.7263 | -1,405 | -257 | 267,901 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.1633 | -1,100 | -205 | 269,306 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.2544 | -2,404 | -450 | 270,406 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.3323 | -2,708 | -496 | 272,810 | ||||
| 2023-02-16 | 2023-02-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.4392 | -130 | -24 | 275,518 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.1100 | -150 | -26 | 275,648 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.9858 | -1,391 | -252 | 275,798 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.0385 | -2,384 | -434 | 277,189 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.3142 | -600 | -110 | 279,573 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.0940 | -250 | -44 | 280,173 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8500 | -50 | -9 | 280,423 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.0250 | -900 | -160 | 280,473 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0353 | -1,300 | -233 | 281,373 | ||||
| 2023-02-15 | 2023-02-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.9695 | -1,589 | -286 | 282,673 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.5157 | -350 | -62 | 284,262 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6689 | -1,550 | -274 | 284,612 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5821 | -3,364 | -591 | 286,162 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.9000 | -2,550 | -446 | 289,526 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.6997 | -350 | -61 | 292,076 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.1700 | -100 | -17 | 292,426 | ||||
| 2023-02-14 | 2023-02-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.0729 | -350 | -60 | 292,526 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.0720 | -635 | -110 | 292,876 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.1296 | -820 | -140 | 293,511 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.1106 | -320 | -56 | 294,331 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.1745 | -2,452 | -420 | 294,651 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.0689 | -4,187 | -720 | 297,103 | ||||
| 2023-02-13 | 2023-02-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.7500 | -200 | -35 | 301,290 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.3600 | -250 | -44 | 301,490 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.3717 | -954 | -167 | 301,740 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.2539 | -900 | -155 | 302,694 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.4534 | -1,700 | -303 | 303,594 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.2710 | -763 | -132 | 305,294 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.2060 | -1,792 | -307 | 306,057 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4325 | -495 | -89 | 307,849 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.4984 | -910 | -161 | 308,344 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3100 | -100 | -18 | 309,254 | ||||
| 2023-02-10 | 2023-02-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6388 | -750 | -133 | 309,354 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.3976 | -400 | -72 | 310,104 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.4089 | -875 | -157 | 310,504 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0500 | -50 | -9 | 311,379 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.5192 | -2,675 | -470 | 311,429 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2656 | -1,702 | -300 | 314,104 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2555 | -1,247 | -222 | 315,806 | ||||
| 2023-02-09 | 2023-02-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.4528 | -1,665 | -295 | 317,053 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.7875 | -200 | -36 | 318,718 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.6391 | -561 | -97 | 318,918 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.8061 | -1,426 | -248 | 319,479 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.0811 | -600 | -108 | 320,905 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.7654 | -1,105 | -189 | 321,505 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.1541 | -1,358 | -246 | 322,610 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.6185 | -650 | -112 | 323,968 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.2990 | -852 | -151 | 324,618 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2191 | -316 | -56 | 325,470 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.9657 | -175 | -30 | 325,786 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5987 | -971 | -170 | 325,961 | ||||
| 2023-02-08 | 2023-02-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2950 | -400 | -71 | 326,932 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.5424 | -1,957 | -338 | 327,332 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.3404 | -1,901 | -326 | 329,289 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.5482 | -1,145 | -200 | 331,190 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.5529 | -1,550 | -269 | 332,335 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.6414 | -350 | -62 | 333,885 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.1800 | -100 | -17 | 334,235 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.4757 | -936 | -164 | 334,335 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.4250 | -329 | -56 | 335,271 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.8754 | -296 | -53 | 335,600 | ||||
| 2023-02-07 | 2023-02-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.5500 | -50 | -8 | 335,896 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.5830 | -1,000 | -171 | 335,946 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.1500 | -100 | -16 | 336,946 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.4600 | -100 | -17 | 337,046 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.4183 | -300 | -49 | 337,146 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.6039 | -1,550 | -261 | 337,446 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7411 | -2,514 | -427 | 338,996 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.7400 | -50 | -8 | 341,510 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.6488 | -750 | -125 | 341,560 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.4203 | -1,550 | -260 | 342,310 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.5625 | -400 | -65 | 343,860 | ||||
| 2023-02-06 | 2023-02-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.3967 | -300 | -49 | 344,260 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.0490 | -1,408 | -251 | 344,560 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7450 | -200 | -35 | 345,968 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.0242 | -2,051 | -369 | 346,168 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.9792 | -1,350 | -242 | 348,219 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.8608 | -1,590 | -289 | 349,569 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.0531 | -1,715 | -311 | 351,159 | ||||
| 2023-02-03 | 2023-02-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.8517 | -300 | -55 | 352,874 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.0342 | -618 | -105 | 353,174 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.5279 | -1,310 | -223 | 353,792 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.7597 | -1,346 | -218 | 355,102 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 167.8692 | -435 | -73 | 356,448 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 168.7000 | -800 | -135 | 356,883 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 165.2300 | -100 | -17 | 357,683 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 166.7975 | -200 | -33 | 357,783 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.7237 | -2,150 | -350 | 357,983 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.6961 | -805 | -132 | 360,133 | ||||
| 2023-02-02 | 2023-02-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7018 | -850 | -137 | 360,938 | ||||
| 2023-02-01 | 2023-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.3641 | -850 | -135 | 361,788 | ||||
| 2023-02-01 | 2023-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.3882 | -3,139 | -500 | 362,638 | ||||
| 2023-02-01 | 2023-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.3148 | -3,526 | -565 | 365,777 | ||||
| 2023-02-01 | 2023-01-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.2918 | -1,099 | -177 | 369,303 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.1168 | -597 | -96 | 370,402 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.0125 | -200 | -31 | 370,999 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.1307 | -700 | -112 | 371,199 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.1610 | -2,249 | -353 | 371,899 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.3967 | -750 | -117 | 374,148 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.1952 | -3,118 | -496 | 374,898 | ||||
| 2023-01-31 | 2023-01-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.1990 | -1,000 | -158 | 378,016 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 164.6500 | -450 | -74 | 379,016 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 161.4440 | -873 | -141 | 379,466 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 163.9235 | -2,693 | -441 | 380,339 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 162.5921 | -688 | -112 | 383,032 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.6054 | -1,006 | -161 | 383,720 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.9833 | -150 | -23 | 384,726 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.4074 | -802 | -127 | 384,876 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 160.7825 | -1,752 | -282 | 385,678 | ||||
| 2023-01-30 | 2023-01-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.3600 | -200 | -31 | 387,430 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.6950 | -100 | -16 | 387,630 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.1574 | -1,362 | -215 | 387,730 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.0778 | -2,623 | -412 | 389,092 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.1829 | -1,628 | -254 | 391,715 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.1124 | -950 | -145 | 393,343 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.1376 | -751 | -117 | 394,293 | ||||
| 2023-01-27 | 2023-01-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.8697 | -1,200 | -185 | 395,044 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.7389 | -925 | -140 | 396,244 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.5653 | -245 | -37 | 397,169 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.8700 | -600 | -85 | 397,414 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.6000 | -200 | -31 | 398,014 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.1232 | -553 | -80 | 398,214 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.6221 | -1,941 | -296 | 398,767 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.0236 | -700 | -101 | 400,708 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.2706 | -1,000 | -147 | 401,408 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.3733 | -600 | -88 | 402,408 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.5144 | -350 | -52 | 403,008 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.9365 | -700 | -100 | 403,358 | ||||
| 2023-01-26 | 2023-01-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.1998 | -800 | -119 | 404,058 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.2743 | -1,820 | -277 | 404,858 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.0100 | -50 | -8 | 406,678 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.1512 | -912 | -135 | 406,728 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.6208 | -650 | -97 | 407,640 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.2982 | -2,006 | -301 | 408,290 | ||||
| 2023-01-25 | 2023-01-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.5348 | -3,176 | -481 | 410,296 | ||||
| 2023-01-24 | 2023-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.2717 | -300 | -45 | 413,472 | ||||
| 2023-01-24 | 2023-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.4369 | -1,550 | -236 | 413,772 | ||||
| 2023-01-24 | 2023-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.5426 | -950 | -146 | 415,322 | ||||
| 2023-01-24 | 2023-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.2650 | -900 | -140 | 416,272 | ||||
| 2023-01-24 | 2023-01-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.6144 | -4,914 | -760 | 417,172 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 159.2231 | -508 | -81 | 422,086 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.0475 | -200 | -30 | 422,594 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 158.2270 | -1,514 | -240 | 422,794 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.1515 | -200 | -30 | 424,308 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.9512 | -850 | -131 | 424,508 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.5871 | -1,926 | -304 | 425,358 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.1998 | -1,350 | -210 | 427,284 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.9335 | -1,566 | -244 | 428,634 | ||||
| 2023-01-23 | 2023-01-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.9125 | -500 | -76 | 430,200 | ||||
| 2023-01-20 | 2023-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.5775 | -1,350 | -198 | 430,700 | ||||
| 2023-01-20 | 2023-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.3852 | -200 | -30 | 432,050 | ||||
| 2023-01-20 | 2023-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.3288 | -495 | -74 | 432,250 | ||||
| 2023-01-20 | 2023-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.5012 | -3,669 | -545 | 432,745 | ||||
| 2023-01-20 | 2023-01-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.4653 | -2,900 | -428 | 436,414 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.2543 | -350 | -53 | 439,314 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.4853 | -3,196 | -475 | 439,664 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 154.6841 | -849 | -131 | 442,860 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.3488 | -400 | -60 | 443,709 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 155.6524 | -376 | -59 | 444,109 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.3931 | -350 | -53 | 444,485 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 157.6100 | -50 | -8 | 444,835 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.6400 | -350 | -55 | 444,885 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.5511 | -450 | -69 | 445,235 | ||||
| 2023-01-19 | 2023-01-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.1402 | -2,243 | -335 | 445,685 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.6760 | -1,500 | -223 | 447,928 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.3779 | -550 | -81 | 449,428 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.4900 | -250 | -37 | 449,978 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.9300 | -150 | -23 | 450,228 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.9938 | -240 | -35 | 450,378 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.1077 | -3,201 | -490 | 450,618 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 152.3153 | -1,050 | -160 | 453,819 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.4000 | -100 | -15 | 454,869 | ||||
| 2023-01-18 | 2023-01-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.5689 | -1,573 | -235 | 454,969 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.9191 | -550 | -77 | 465,156 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.6362 | -650 | -91 | 465,706 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.1815 | -900 | -128 | 466,356 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.8650 | -200 | -29 | 467,256 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.2223 | -1,259 | -180 | 467,456 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.2918 | -1,100 | -159 | 468,715 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.1472 | -2,344 | -340 | 469,815 | ||||
| 2023-01-13 | 2023-01-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1597 | -1,611 | -235 | 472,159 | ||||
| 2023-01-13 | 2023-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.3745 | -1,529 | -227 | 456,542 | ||||
| 2023-01-13 | 2023-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.6909 | -3,009 | -444 | 458,071 | ||||
| 2023-01-13 | 2023-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.4874 | -2,183 | -320 | 461,080 | ||||
| 2023-01-13 | 2023-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.5001 | -1,500 | -218 | 463,263 | ||||
| 2023-01-13 | 2023-01-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.4062 | -393 | -57 | 464,763 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.3000 | -40 | -6 | 473,770 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.4849 | -550 | -79 | 473,810 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.7377 | -1,846 | -265 | 474,360 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.1733 | -150 | -21 | 476,206 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.7460 | -2,124 | -303 | 476,356 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.6470 | -1,837 | -260 | 478,480 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.8415 | -1,467 | -207 | 480,317 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.9233 | -450 | -63 | 481,784 | ||||
| 2023-01-12 | 2023-01-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.4000 | -150 | -21 | 482,234 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.2246 | -2,051 | -269 | 482,384 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.9718 | -1,223 | -161 | 484,435 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.8683 | -300 | -38 | 485,658 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.7300 | -200 | -26 | 485,958 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.6753 | -438 | -56 | 486,158 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.0175 | -2,102 | -267 | 486,596 | ||||
| 2023-01-11 | 2023-01-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.7973 | -2,300 | -294 | 488,698 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.5025 | -200 | -25 | 490,998 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.7010 | -266 | -33 | 491,198 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.8968 | -4,857 | -616 | 491,464 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.0381 | -2,441 | -308 | 496,321 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.4686 | -350 | -45 | 498,762 | ||||
| 2023-01-10 | 2023-01-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.7830 | -500 | -61 | 499,112 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.6936 | -1,414 | -171 | 499,612 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.5925 | -3,308 | -402 | 501,026 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.6672 | -1,300 | -159 | 504,334 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.1600 | -600 | -70 | 505,634 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.6303 | -938 | -116 | 506,234 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.3800 | -300 | -36 | 507,172 | ||||
| 2023-01-09 | 2023-01-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.6020 | -754 | -90 | 507,472 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.3062 | -2,034 | -245 | 508,226 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.2737 | -1,550 | -188 | 510,260 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.5164 | -1,545 | -192 | 511,810 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.0967 | -300 | -38 | 513,355 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.3490 | -2,240 | -274 | 513,655 | ||||
| 2023-01-06 | 2023-01-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.3467 | -945 | -117 | 515,895 | ||||
| 2023-01-05 | 2023-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.1965 | -3,132 | -395 | 516,840 | ||||
| 2023-01-05 | 2023-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.2169 | -800 | -99 | 519,972 | ||||
| 2023-01-05 | 2023-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.9753 | -1,100 | -137 | 520,772 | ||||
| 2023-01-05 | 2023-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.8100 | -43 | -5 | 521,872 | ||||
| 2023-01-05 | 2023-01-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.1071 | -3,539 | -450 | 521,915 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.9217 | -950 | -121 | 525,454 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.6300 | -50 | -6 | 526,404 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.4163 | -1,243 | -151 | 526,454 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.1061 | -800 | -100 | 527,697 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.2754 | -2,603 | -329 | 528,497 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.3651 | -350 | -43 | 531,100 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.7065 | -999 | -124 | 531,450 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.4825 | -1,119 | -135 | 532,449 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.2333 | -300 | -39 | 533,568 | ||||
| 2023-01-04 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.5675 | -200 | -26 | 533,868 | ||||
| 2023-01-03 | 2023-01-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 534,068 | 534,068 | ||||||
| 2023-01-03 | 2022-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.0084 | -3,989 | -511 | 0 | ||||
| 2023-01-03 | 2022-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.6972 | -2,425 | -312 | 3,989 | ||||
| 2023-01-03 | 2022-12-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.7542 | -2,200 | -279 | 6,414 | ||||
| 2022-12-30 | 2022-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.4340 | -250 | -32 | 8,614 | ||||
| 2022-12-30 | 2022-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.3229 | -350 | -45 | 8,864 | ||||
| 2022-12-30 | 2022-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.3171 | -467 | -59 | 9,214 | ||||
| 2022-12-30 | 2022-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.6265 | -1,200 | -154 | 9,681 | ||||
| 2022-12-30 | 2022-12-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.6308 | -6,347 | -823 | 10,881 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.4300 | -50 | -6 | 17,228 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.7885 | -1,467 | -179 | 17,278 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.9592 | -3,312 | -407 | 18,745 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.8851 | -2,192 | -272 | 22,057 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.9212 | -1,054 | -132 | 24,249 | ||||
| 2022-12-29 | 2022-12-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.6703 | -539 | -68 | 25,303 | ||||
| 2022-12-28 | 2022-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.5225 | -1,274 | -160 | 25,842 | ||||
| 2022-12-28 | 2022-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.9235 | -546 | -67 | 27,116 | ||||
| 2022-12-28 | 2022-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.8747 | -2,104 | -261 | 27,662 | ||||
| 2022-12-28 | 2022-12-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.8697 | -4,690 | -586 | 29,766 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.4692 | -600 | -79 | 43,070 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.5850 | -100 | -14 | 43,670 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.4188 | -900 | -117 | 43,770 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.4100 | -50 | -7 | 44,670 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.2450 | -950 | -119 | 44,720 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.5250 | -300 | -40 | 45,670 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.5600 | -50 | -7 | 45,970 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.1925 | -2,178 | -277 | 46,020 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.7500 | -150 | -20 | 48,198 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.2520 | -1,550 | -196 | 48,348 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.5897 | -550 | -71 | 49,898 | ||||
| 2022-12-23 | 2022-12-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.1831 | -1,236 | -158 | 50,448 | ||||
| 2022-12-23 | 2022-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.0864 | -1,164 | -148 | 34,456 | ||||
| 2022-12-23 | 2022-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.0902 | -1,516 | -191 | 35,620 | ||||
| 2022-12-23 | 2022-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.3526 | -988 | -122 | 37,136 | ||||
| 2022-12-23 | 2022-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.1089 | -2,396 | -300 | 38,124 | ||||
| 2022-12-23 | 2022-12-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.1180 | -2,550 | -317 | 40,520 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.7771 | -850 | -116 | 51,684 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.7900 | -1,214 | -167 | 52,534 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.7860 | -2,521 | -350 | 53,748 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.7067 | -3,179 | -444 | 56,269 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.2489 | -450 | -60 | 59,448 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.3600 | -50 | -7 | 59,898 | ||||
| 2022-12-22 | 2022-12-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.5643 | -350 | -47 | 59,948 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.9539 | -155 | -22 | 60,298 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.8325 | -200 | -27 | 60,453 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.9375 | -790 | -107 | 60,653 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.2212 | -2,036 | -277 | 61,443 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.1598 | -3,990 | -547 | 63,479 | ||||
| 2022-12-21 | 2022-12-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.0295 | -1,443 | -199 | 67,469 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.3043 | -1,250 | -177 | 68,912 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.0971 | -568 | -81 | 70,162 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.2500 | -50 | -7 | 70,730 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.7400 | -50 | -7 | 70,780 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.2747 | -1,204 | -166 | 70,830 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.3604 | -1,210 | -166 | 72,034 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.3155 | -2,570 | -358 | 73,244 | ||||
| 2022-12-20 | 2022-12-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.3263 | -1,712 | -240 | 75,814 | ||||
| 2022-12-19 | 2022-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.6073 | -1,000 | -145 | 77,526 | ||||
| 2022-12-19 | 2022-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.4472 | -1,552 | -226 | 78,526 | ||||
| 2022-12-19 | 2022-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.5680 | -2,249 | -330 | 80,078 | ||||
| 2022-12-19 | 2022-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.4338 | -2,963 | -437 | 82,327 | ||||
| 2022-12-19 | 2022-12-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.2429 | -850 | -126 | 85,290 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.3773 | -550 | -82 | 86,140 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.3945 | -550 | -79 | 86,690 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.1800 | -150 | -22 | 87,240 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.2406 | -2,084 | -305 | 87,390 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.3761 | -667 | -98 | 89,474 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.2848 | -1,025 | -148 | 90,141 | ||||
| 2022-12-16 | 2022-12-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.4522 | -3,588 | -522 | 91,166 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.7070 | -714 | -108 | 94,754 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.8167 | -300 | -46 | 95,468 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.8608 | -2,697 | -401 | 95,768 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.8643 | -2,242 | -336 | 98,465 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.0536 | -569 | -84 | 100,707 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.8176 | -1,942 | -287 | 101,276 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.0000 | -50 | -8 | 103,218 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.9600 | -50 | -7 | 103,268 | ||||
| 2022-12-15 | 2022-12-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.1800 | -50 | -7 | 103,318 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 150.5733 | -300 | -45 | 103,368 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 149.0550 | -200 | -30 | 103,668 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 153.4100 | -50 | -8 | 103,868 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.2685 | -1,607 | -232 | 103,918 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 151.5180 | -250 | -38 | 105,525 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.1862 | -2,067 | -302 | 105,775 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 156.2950 | -100 | -16 | 107,842 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.3872 | -2,634 | -383 | 107,942 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.8600 | -50 | -7 | 110,576 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.1800 | -500 | -72 | 110,626 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.1969 | -556 | -82 | 111,126 | ||||
| 2022-12-14 | 2022-12-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.9567 | -300 | -43 | 111,682 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.6728 | -1,226 | -180 | 111,982 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.2333 | -150 | -21 | 113,208 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.7040 | -855 | -125 | 113,358 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.6479 | -1,988 | -288 | 114,213 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.8227 | -2,103 | -302 | 116,201 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.7915 | -742 | -106 | 118,304 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.5932 | -250 | -35 | 119,046 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 148.6533 | -300 | -45 | 119,296 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.6033 | -150 | -21 | 119,596 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.8913 | -400 | -59 | 119,746 | ||||
| 2022-12-13 | 2022-12-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.8644 | -450 | -62 | 120,146 | ||||
| 2022-12-12 | 2022-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.8810 | -1,821 | -253 | 120,596 | ||||
| 2022-12-12 | 2022-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.7812 | -3,708 | -511 | 122,417 | ||||
| 2022-12-12 | 2022-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.0984 | -1,399 | -192 | 126,125 | ||||
| 2022-12-12 | 2022-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.8500 | -100 | -13 | 127,524 | ||||
| 2022-12-12 | 2022-12-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.9234 | -1,586 | -222 | 127,624 | ||||
| 2022-12-08 | 2022-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.0209 | -500 | -63 | 137,824 | ||||
| 2022-12-08 | 2022-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.0806 | -5,231 | -654 | 138,324 | ||||
| 2022-12-08 | 2022-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.1419 | -1,905 | -236 | 143,555 | ||||
| 2022-12-08 | 2022-12-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.0142 | -978 | -120 | 145,460 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.1755 | -1,451 | -196 | 129,210 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.9861 | -3,594 | -489 | 130,661 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.1673 | -550 | -72 | 134,255 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.9640 | -1,967 | -269 | 134,805 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.2150 | -100 | -13 | 136,772 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.8439 | -252 | -35 | 136,872 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.4700 | -250 | -33 | 137,124 | ||||
| 2022-12-08 | 2022-12-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.9844 | -450 | -60 | 137,374 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.2800 | -690 | -88 | 146,438 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.1771 | -846 | -108 | 147,128 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.3726 | -668 | -86 | 147,974 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.1841 | -1,017 | -132 | 148,642 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.4066 | -277 | -36 | 149,659 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.5613 | -315 | -39 | 149,936 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.3465 | -106 | -14 | 150,251 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.3501 | -1,431 | -178 | 150,357 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.9989 | -2,814 | -352 | 151,788 | ||||
| 2022-12-07 | 2022-12-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.5508 | -450 | -57 | 154,602 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.4967 | -1,250 | -172 | 155,052 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.8833 | -150 | -21 | 156,302 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.5070 | -1,702 | -232 | 156,452 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.6562 | -1,200 | -163 | 158,154 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.4634 | -1,051 | -141 | 159,354 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.8900 | -50 | -7 | 160,405 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.4838 | -286 | -40 | 160,455 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.3023 | -1,357 | -180 | 160,741 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.3729 | -1,024 | -137 | 162,098 | ||||
| 2022-12-06 | 2022-12-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9047 | -544 | -77 | 163,122 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.8400 | -100 | -13 | 163,666 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.0861 | -1,874 | -264 | 163,766 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.3931 | -4,269 | -599 | 165,640 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.0729 | -775 | -108 | 169,909 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.6246 | -494 | -68 | 170,684 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.2700 | -100 | -14 | 171,178 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.0300 | -150 | -20 | 171,278 | ||||
| 2022-12-05 | 2022-12-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.2203 | -852 | -121 | 171,428 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.6167 | -150 | -20 | 172,280 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.2796 | -708 | -99 | 172,430 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.7420 | -1,427 | -199 | 173,138 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.3445 | -670 | -93 | 174,565 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.3583 | -2,716 | -373 | 175,235 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.4779 | -2,277 | -311 | 177,951 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.5757 | -416 | -56 | 180,228 | ||||
| 2022-12-02 | 2022-12-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.1760 | -250 | -34 | 180,644 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.1267 | -150 | -19 | 180,894 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.9600 | -100 | -13 | 181,044 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.6500 | -300 | -38 | 181,144 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.3800 | -200 | -24 | 181,444 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.9050 | -954 | -119 | 181,644 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.6035 | -1,200 | -148 | 182,598 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.8524 | -1,467 | -193 | 183,798 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.6480 | -1,660 | -204 | 185,265 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.2930 | -1,589 | -209 | 186,925 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.4084 | -419 | -51 | 188,514 | ||||
| 2022-12-01 | 2022-11-30 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.0754 | -575 | -75 | 188,933 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.7889 | -2,465 | -303 | 189,508 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.9979 | -2,103 | -257 | 191,973 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.0601 | -651 | -81 | 194,076 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.8929 | -1,450 | -180 | 194,727 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.8731 | -256 | -32 | 196,177 | ||||
| 2022-11-30 | 2022-11-29 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.0108 | -1,689 | -213 | 196,433 | ||||
| 2022-11-29 | 2022-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.1700 | -100 | -12 | 198,122 | ||||
| 2022-11-29 | 2022-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.1812 | -5,678 | -716 | 198,222 | ||||
| 2022-11-29 | 2022-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.3885 | -808 | -101 | 203,900 | ||||
| 2022-11-29 | 2022-11-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.0009 | -2,028 | -258 | 204,708 | ||||
| 2022-11-28 | 2022-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.1412 | -4,526 | -562 | 206,736 | ||||
| 2022-11-28 | 2022-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.3244 | -2,492 | -307 | 211,262 | ||||
| 2022-11-28 | 2022-11-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.3886 | -1,596 | -195 | 213,754 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.3785 | -2,014 | -250 | 215,350 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.3593 | -1,352 | -167 | 217,364 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.4457 | -350 | -41 | 218,716 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.8800 | -100 | -12 | 219,066 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 116.0570 | -500 | -58 | 219,166 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.7373 | -800 | -96 | 219,666 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.4875 | -600 | -71 | 220,466 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.5654 | -1,335 | -162 | 221,066 | ||||
| 2022-11-23 | 2022-11-23 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.5649 | -1,563 | -188 | 222,401 | ||||
| 2022-11-23 | 2022-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 116.9445 | -1,625 | -190 | 223,964 | ||||
| 2022-11-23 | 2022-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 116.2978 | -5,142 | -598 | 225,589 | ||||
| 2022-11-23 | 2022-11-22 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 115.3870 | -1,847 | -213 | 230,731 | ||||
| 2022-11-22 | 2022-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.4291 | -1,579 | -185 | 232,578 | ||||
| 2022-11-22 | 2022-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 114.6947 | -3,797 | -435 | 234,157 | ||||
| 2022-11-22 | 2022-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 115.4043 | -2,323 | -268 | 237,954 | ||||
| 2022-11-22 | 2022-11-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 116.5226 | -915 | -107 | 240,277 | ||||
| 2022-11-21 | 2022-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.3429 | -2,680 | -320 | 241,192 | ||||
| 2022-11-21 | 2022-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.2476 | -2,728 | -328 | 243,872 | ||||
| 2022-11-21 | 2022-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.5950 | -100 | -12 | 246,600 | ||||
| 2022-11-21 | 2022-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.7400 | -100 | -12 | 246,700 | ||||
| 2022-11-21 | 2022-11-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.6826 | -3,006 | -357 | 246,800 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.1475 | -2,280 | -285 | 249,806 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.9900 | -800 | -102 | 252,086 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.2200 | -50 | -6 | 252,886 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.1112 | -551 | -68 | 252,936 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.9410 | -1,989 | -243 | 253,487 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.8824 | -634 | -79 | 255,476 | ||||
| 2022-11-18 | 2022-11-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.2123 | -2,310 | -292 | 256,110 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.6872 | -369 | -51 | 258,420 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.7624 | -2,100 | -277 | 258,789 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.8194 | -350 | -49 | 260,889 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.9132 | -200 | -27 | 261,239 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.7287 | -431 | -59 | 261,439 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.5319 | -2,609 | -338 | 261,870 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 130.4084 | -727 | -95 | 264,479 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.6551 | -1,402 | -186 | 265,206 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.6400 | -50 | -7 | 266,608 | ||||
| 2022-11-17 | 2022-11-16 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.5047 | -376 | -50 | 266,658 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.4518 | -2,243 | -317 | 267,034 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.4867 | -2,525 | -360 | 269,277 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.6991 | -1,335 | -193 | 271,802 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.5743 | -660 | -96 | 273,137 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.6035 | -930 | -131 | 273,797 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.4850 | -100 | -15 | 274,727 | ||||
| 2022-11-16 | 2022-11-15 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.5177 | -821 | -118 | 274,827 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.0700 | -150 | -20 | 275,648 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.0495 | -200 | -26 | 275,798 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.3983 | -550 | -73 | 275,998 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 134.3960 | -1,476 | -198 | 276,548 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 135.4197 | -2,299 | -311 | 278,024 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.7000 | -100 | -13 | 280,323 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.3752 | -1,150 | -157 | 280,423 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.5074 | -1,692 | -233 | 281,573 | ||||
| 2022-11-15 | 2022-11-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 138.2677 | -997 | -138 | 283,265 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.5218 | -1,203 | -171 | 284,262 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 147.5340 | -250 | -37 | 285,465 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9193 | -700 | -99 | 285,715 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 146.4274 | -706 | -103 | 286,415 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.7871 | -350 | -49 | 287,121 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 145.4518 | -850 | -124 | 287,471 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.0920 | -250 | -35 | 288,321 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 144.5605 | -1,891 | -273 | 288,571 | ||||
| 2022-11-14 | 2022-11-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.5912 | -2,414 | -347 | 290,462 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.9659 | -1,324 | -159 | 301,490 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.1150 | -100 | -13 | 302,814 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.9999 | -3,828 | -467 | 302,914 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.9459 | -1,714 | -207 | 306,742 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.9450 | -200 | -25 | 308,456 | ||||
| 2022-11-10 | 2022-11-09 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.7269 | -1,448 | -178 | 308,656 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 141.8179 | -795 | -113 | 292,876 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 142.9236 | -1,517 | -217 | 293,671 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.9655 | -1,253 | -175 | 295,188 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 140.9340 | -3,404 | -480 | 296,441 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 137.5380 | -250 | -34 | 299,845 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 139.0104 | -300 | -42 | 300,095 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 143.7347 | -757 | -109 | 300,395 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 133.8300 | -50 | -7 | 301,152 | ||||
| 2022-11-10 | 2022-11-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 136.2742 | -288 | -39 | 301,202 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.3300 | -650 | -78 | 310,104 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.5475 | -200 | -26 | 310,754 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.4482 | -1,361 | -165 | 310,954 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.4753 | -1,669 | -204 | 312,315 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.1781 | -1,800 | -222 | 313,984 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.4118 | -530 | -66 | 315,784 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.6628 | -200 | -24 | 316,314 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.3097 | -757 | -95 | 316,514 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.2835 | -550 | -69 | 317,271 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.9375 | -200 | -24 | 317,821 | ||||
| 2022-11-09 | 2022-11-08 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.3855 | -697 | -89 | 318,021 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 116.1518 | -2,224 | -258 | 318,718 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 115.3098 | -1,729 | -199 | 320,942 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.9100 | -50 | -6 | 322,671 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.4477 | -1,100 | -130 | 322,721 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.0335 | -594 | -70 | 323,821 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.1200 | -450 | -54 | 324,415 | ||||
| 2022-11-08 | 2022-11-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.3257 | -2,467 | -294 | 324,865 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 124.2786 | -963 | -120 | 327,332 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 117.0085 | -655 | -77 | 328,295 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 122.5092 | -650 | -80 | 328,950 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 132.2300 | -50 | -7 | 329,600 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 120.3113 | -400 | -48 | 329,650 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 129.8133 | -450 | -58 | 330,050 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 118.2600 | -904 | -107 | 330,500 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 127.8300 | -200 | -26 | 331,404 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 125.5448 | -208 | -26 | 331,604 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 131.0500 | -50 | -7 | 331,812 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 123.4841 | -2,594 | -320 | 331,862 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 128.8162 | -400 | -52 | 334,456 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 121.3060 | -250 | -30 | 334,856 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 126.5100 | -100 | -13 | 335,106 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 119.2094 | -490 | -58 | 335,206 | ||||
| 2022-11-07 | 2022-11-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 115.9400 | -250 | -29 | 335,696 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 183.7040 | -250 | -46 | 344,560 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.2855 | -1,292 | -228 | 344,810 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 181.1962 | -400 | -72 | 346,102 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.3965 | -92 | -16 | 346,502 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 179.0556 | -450 | -81 | 346,594 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.9536 | -1,676 | -288 | 347,044 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.1386 | -1,096 | -194 | 348,720 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.4200 | -50 | -9 | 349,816 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.1903 | -500 | -88 | 349,866 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 184.5783 | -300 | -55 | 350,366 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 172.4907 | -550 | -95 | 350,666 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 182.5062 | -257 | -47 | 351,216 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 180.4036 | -1,101 | -199 | 351,473 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.3700 | -50 | -9 | 352,574 | ||||
| 2022-11-03 | 2022-11-02 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 178.2691 | -550 | -98 | 352,624 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 170.6904 | -1,063 | -181 | 335,946 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 169.7550 | -200 | -34 | 337,009 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 173.7788 | -1,820 | -316 | 337,209 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 171.5425 | -400 | -69 | 339,029 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 175.8840 | -1,977 | -348 | 339,429 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 174.8757 | -1,908 | -334 | 341,406 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 177.6580 | -250 | -44 | 343,314 | ||||
| 2022-11-03 | 2022-11-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 176.7620 | -996 | -176 | 343,564 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.8130 | -1,072 | -208 | 353,174 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.4000 | -200 | -41 | 354,246 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.3450 | -300 | -59 | 354,446 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4820 | -250 | -52 | 354,746 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.7260 | -250 | -52 | 354,996 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.2611 | -450 | -90 | 355,246 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1100 | -25 | -5 | 355,696 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3400 | -100 | -20 | 355,721 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.9903 | -350 | -68 | 355,821 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.1800 | -250 | -52 | 356,171 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2635 | -400 | -79 | 356,421 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.7669 | -1,745 | -335 | 356,821 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4731 | -750 | -149 | 358,566 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.2000 | -100 | -21 | 359,316 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.5605 | -625 | -125 | 359,416 | ||||
| 2022-11-02 | 2022-11-01 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.9682 | -1,747 | -337 | 360,041 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.0915 | -2,315 | -470 | 361,788 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.1392 | -1,361 | -275 | 364,103 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.9094 | -1,171 | -240 | 365,464 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.0589 | -1,700 | -347 | 366,635 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.9186 | -350 | -70 | 368,335 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.0225 | -1,050 | -211 | 368,685 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.7680 | -167 | -34 | 369,735 | ||||
| 2022-11-01 | 2022-10-31 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.0540 | -500 | -100 | 369,902 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4863 | -400 | -79 | 370,402 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3851 | -1,310 | -259 | 370,802 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.5566 | -1,609 | -323 | 372,112 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.6934 | -304 | -58 | 373,721 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.5809 | -874 | -174 | 374,025 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.6580 | -250 | -48 | 374,899 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.3680 | -1,450 | -282 | 375,149 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.3368 | -750 | -145 | 376,599 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.4948 | -1,050 | -206 | 377,349 | ||||
| 2022-10-31 | 2022-10-28 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3327 | -617 | -121 | 378,399 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.7475 | -200 | -41 | 379,016 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.6968 | -399 | -81 | 379,216 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.7550 | -700 | -142 | 379,615 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.9358 | -1,000 | -202 | 380,315 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.6024 | -1,018 | -204 | 381,315 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.8000 | -1,904 | -380 | 382,333 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.6719 | -1,779 | -353 | 384,237 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.5300 | -50 | -10 | 386,016 | ||||
| 2022-10-28 | 2022-10-27 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8729 | -1,564 | -309 | 386,066 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.1102 | -892 | -175 | 387,630 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.8285 | -513 | -106 | 388,522 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.7515 | -659 | -135 | 389,035 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.8400 | -250 | -50 | 389,694 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.4241 | -1,080 | -214 | 389,944 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.9566 | -800 | -165 | 391,024 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.2396 | -605 | -119 | 391,824 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.8725 | -200 | -42 | 392,429 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.9413 | -642 | -131 | 392,629 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.1986 | -1,573 | -307 | 393,271 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.5228 | -400 | -81 | 394,844 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.9228 | -500 | -104 | 395,244 | ||||
| 2022-10-27 | 2022-10-26 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.1853 | -500 | -100 | 395,744 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.8296 | -890 | -183 | 396,244 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.1117 | -1,593 | -327 | 397,134 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.1699 | -843 | -172 | 398,727 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.9197 | -2,137 | -434 | 399,570 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.2073 | -2,250 | -455 | 401,707 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.1149 | -350 | -70 | 403,957 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5200 | -150 | -30 | 404,307 | ||||
| 2022-10-26 | 2022-10-25 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.8754 | -401 | -80 | 404,457 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.0388 | -1,225 | -234 | 404,858 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.0416 | -1,831 | -352 | 406,083 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.0219 | -2,043 | -394 | 407,914 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2978 | -2,250 | -437 | 409,957 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.7516 | -315 | -61 | 412,207 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.5696 | -250 | -47 | 412,522 | ||||
| 2022-10-25 | 2022-10-24 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.4692 | -700 | -133 | 412,772 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0663 | -450 | -86 | 413,472 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.3859 | -500 | -96 | 413,922 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.2843 | -700 | -135 | 414,422 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.1573 | -350 | -66 | 415,122 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.5685 | -2,280 | -441 | 415,472 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2653 | -2,783 | -541 | 417,752 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.1088 | -751 | -141 | 420,535 | ||||
| 2022-10-24 | 2022-10-21 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.1719 | -800 | -151 | 421,286 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.1900 | -150 | -30 | 422,086 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.3850 | -300 | -59 | 422,236 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.8367 | -300 | -57 | 422,536 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.0790 | -1,543 | -295 | 422,836 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.5786 | -350 | -66 | 424,379 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5749 | -490 | -97 | 424,729 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.9360 | -1,814 | -348 | 425,219 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.4224 | -1,110 | -221 | 427,033 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.8628 | -977 | -188 | 428,143 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.0884 | -580 | -113 | 429,120 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.2432 | -550 | -107 | 429,700 | ||||
| 2022-10-21 | 2022-10-20 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.2923 | -450 | -88 | 430,250 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.5000 | -400 | -77 | 430,700 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.0200 | -50 | -10 | 431,100 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5518 | -780 | -150 | 431,150 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.3272 | -994 | -188 | 431,930 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.1332 | -156 | -30 | 432,924 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.4621 | -2,154 | -404 | 433,080 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.8020 | -403 | -79 | 435,234 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.6214 | -350 | -69 | 435,637 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.1859 | -1,752 | -330 | 435,987 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.6441 | -1,075 | -208 | 437,739 | ||||
| 2022-10-20 | 2022-10-19 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6001 | -500 | -97 | 438,814 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3955 | -1,281 | -259 | 439,314 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.6085 | -2,074 | -418 | 440,595 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.3100 | -50 | -11 | 442,669 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.4279 | -566 | -116 | 442,719 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.2577 | -650 | -137 | 443,285 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.4525 | -993 | -199 | 443,935 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0657 | -400 | -83 | 444,928 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.5725 | -200 | -43 | 445,328 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.0680 | -250 | -52 | 445,528 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.7060 | -750 | -159 | 445,778 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.6793 | -750 | -153 | 446,528 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.6692 | -250 | -51 | 447,278 | ||||
| 2022-10-19 | 2022-10-18 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.1850 | -400 | -83 | 447,528 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.3172 | -1,161 | -236 | 447,928 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.3901 | -2,394 | -489 | 449,089 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.7114 | -350 | -70 | 451,483 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3228 | -50 | -10 | 451,833 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2713 | -2,041 | -419 | 451,883 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.1425 | -400 | -79 | 453,924 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.4001 | -1,151 | -238 | 454,324 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7900 | -50 | -10 | 455,475 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.0464 | -567 | -115 | 455,525 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.0140 | -250 | -52 | 456,092 | ||||
| 2022-10-18 | 2022-10-17 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.6548 | -200 | -39 | 456,342 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.4900 | -50 | -10 | 456,542 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.2233 | -300 | -58 | 456,592 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.7699 | -678 | -133 | 456,892 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.7476 | -617 | -122 | 457,570 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.4133 | -150 | -31 | 458,187 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.9140 | -250 | -50 | 458,337 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.1150 | -600 | -115 | 458,587 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 193.4991 | -1,633 | -316 | 459,187 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.9400 | -100 | -20 | 460,820 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.2500 | -50 | -10 | 460,920 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0238 | -1,450 | -276 | 460,970 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.8338 | -650 | -127 | 462,420 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2909 | -233 | -48 | 463,070 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.7025 | -400 | -79 | 463,303 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.4840 | -250 | -48 | 463,703 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 188.9024 | -853 | -161 | 463,953 | ||||
| 2022-10-17 | 2022-10-14 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.6471 | -350 | -71 | 464,806 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 205.2564 | -803 | -165 | 473,770 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3096 | -1,663 | -336 | 474,573 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.3790 | -1,288 | -259 | 476,236 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.3143 | -950 | -190 | 477,524 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 199.2985 | -550 | -110 | 478,474 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.6933 | -150 | -31 | 479,024 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 204.4377 | -1,137 | -232 | 479,174 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.3550 | -100 | -21 | 480,311 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.3342 | -1,773 | -361 | 480,411 | ||||
| 2022-10-13 | 2022-10-12 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.8300 | -200 | -40 | 482,184 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 197.4979 | -700 | -138 | 465,156 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 194.1300 | -100 | -19 | 465,856 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 191.0700 | -100 | -19 | 465,956 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 203.1272 | -145 | -29 | 466,056 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 202.3473 | -2,129 | -431 | 466,201 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 187.9799 | -920 | -173 | 468,330 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 200.0167 | -150 | -30 | 469,250 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 192.5828 | -78 | -15 | 469,400 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 196.5098 | -463 | -91 | 469,478 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 190.0535 | -255 | -48 | 469,941 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 195.3180 | -250 | -49 | 470,196 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 189.1619 | -800 | -151 | 470,446 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 201.4559 | -1,524 | -307 | 471,246 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 185.4200 | -100 | -19 | 472,770 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 186.9839 | -450 | -84 | 472,870 | ||||
| 2022-10-13 | 2022-10-13 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 198.5611 | -450 | -89 | 473,320 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.1633 | -696 | -149 | 482,384 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.0093 | -708 | -151 | 483,080 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 210.7022 | -1,100 | -232 | 483,788 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.3975 | -200 | -43 | 484,888 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.1609 | -88 | -19 | 485,088 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 206.5079 | -1,670 | -345 | 485,176 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 207.4495 | -1,522 | -316 | 486,846 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.5769 | -869 | -184 | 488,368 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 209.5903 | -1,361 | -285 | 489,237 | ||||
| 2022-10-12 | 2022-10-11 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 208.5700 | -400 | -83 | 490,598 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.8903 | -500 | -113 | 499,612 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.9600 | -50 | -12 | 500,112 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.0483 | -300 | -70 | 500,162 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.0975 | -600 | -139 | 500,462 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.2293 | -1,756 | -401 | 501,062 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 230.0986 | -1,850 | -426 | 502,818 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.0367 | -3,258 | -746 | 504,668 | ||||
| 2022-10-11 | 2022-10-07 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.7800 | -300 | -68 | 507,926 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 223.9640 | -803 | -180 | 490,998 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 228.4550 | -100 | -23 | 491,801 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 222.7849 | -441 | -98 | 491,901 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.0200 | -100 | -23 | 492,342 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 221.6946 | -2,430 | -539 | 492,442 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.9425 | -600 | -136 | 494,872 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 220.7605 | -2,455 | -542 | 495,472 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.0454 | -1,004 | -226 | 497,927 | ||||
| 2022-10-11 | 2022-10-10 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.8377 | -681 | -150 | 498,931 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 239.6864 | -2,900 | -695 | 508,226 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.5920 | -421 | -102 | 511,126 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.8502 | -300 | -73 | 511,547 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.9600 | -50 | -12 | 511,847 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.6798 | -2,590 | -623 | 511,897 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.7150 | -1,306 | -316 | 514,487 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 245.1767 | -450 | -110 | 515,793 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.8684 | -442 | -106 | 516,243 | ||||
| 2022-10-07 | 2022-10-06 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.6949 | -155 | -37 | 516,685 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.3786 | -673 | -157 | 516,840 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 240.0800 | -100 | -24 | 517,513 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.8395 | -533 | -126 | 517,613 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.1379 | -650 | -150 | 518,146 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.2683 | -700 | -164 | 518,796 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 237.4750 | -100 | -24 | 519,496 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 243.2488 | -700 | -170 | 519,596 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 241.4167 | -501 | -121 | 520,296 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 244.0221 | -900 | -220 | 520,797 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 232.1895 | -1,442 | -335 | 521,697 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.9400 | -150 | -35 | 523,139 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 242.2882 | -1,909 | -463 | 523,289 | ||||
| 2022-10-06 | 2022-10-05 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 238.3708 | -256 | -61 | 525,198 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 236.2121 | -354 | -84 | 525,454 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 235.6680 | -1,602 | -378 | 525,808 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 234.4894 | -642 | -151 | 527,410 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 233.0073 | -286 | -67 | 528,052 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.9191 | -91 | -21 | 528,338 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 231.0491 | -805 | -186 | 528,429 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.9001 | -1,379 | -317 | 529,234 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 229.1397 | -1,260 | -289 | 530,613 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 227.6743 | -510 | -116 | 531,873 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 226.5183 | -735 | -166 | 532,383 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 225.7100 | -550 | -124 | 533,118 | ||||
| 2022-10-05 | 2022-10-04 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 224.5275 | -400 | -90 | 533,668 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 216.5518 | -954 | -207 | 534,068 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 215.4884 | -974 | -210 | 535,022 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 214.5795 | -2,064 | -443 | 535,996 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 213.5921 | -1,300 | -278 | 538,060 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 219.5800 | -50 | -11 | 539,360 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 211.0833 | -150 | -32 | 539,410 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 218.7321 | -1,411 | -309 | 539,560 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 217.6581 | -1,511 | -329 | 540,971 | ||||
| 2022-10-04 | 2022-10-03 | 4 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 212.3500 | -200 | -42 | 542,482 | ||||
| 2022-10-03 | 3 | Farquhar Scott By Trust | TEAM | Class A Common Stock | I | 542,682 |
P
Pasaran terbuka atau pembelian persendirian sekuriti bukan derivatif atau derivatif
S
Pasaran terbuka atau jualan persendirian sekuriti bukan derivatif atau derivatif
A
Pemberian, penganugerahan atau pemerolehan lain sekuriti daripada syarikat (seperti opsyen)
C
Penukaran derivatif
D
Penjualan atau pemindahan sekuriti kembali kepada syarikat
F
Pembayaran harga pelaksanaan atau liabiliti cukai menggunakan sebahagian daripada sekuriti yang diterima daripada syarikat
G
Hadiah sekuriti oleh atau kepada orang dalam
K
Swap ekuiti dan urus niaga lindung nilai yang serupa
M
Pelaksanaan atau penukaran sekuriti derivatif yang diterima daripada syarikat (seperti opsyen)
V
Transaksi dilaporkan secara sukarela pada Borang 4
J
Lain-lain (disertai dengan nota kaki yang menerangkan transaksi)
