Beijing Chunlizhengda Medical Instruments Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 01858  2015-03-11    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司

CCASSID: A00003

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-06-27 11.68 2025-06-25
2 2025-06-26 11.58 2025-06-24
3 2025-06-25 11.06 2025-06-23
4 2025-06-24 10.80 2025-06-20
5 2025-06-23 27,253,500 -16,000 28.65 95,140,500 298,153,290 10.94 2025-06-19
6 2025-06-20 27,269,500 -133,250 28.66 95,140,500 314,690,030 11.54 2025-06-18
7 2025-06-19 27,402,750 425,500 28.80 95,140,500 327,188,835 11.94 2025-06-17
8 2025-06-18 26,977,250 -27,250 28.36 95,140,500 333,438,810 12.36 2025-06-16
9 2025-06-17 27,004,500 220,750 28.38 95,140,500 313,252,200 11.60 2025-06-13
10 2025-06-16 26,783,750 23,250 28.15 95,140,500 310,155,825 11.58 2025-06-12
11 2025-06-13 26,760,500 320,500 28.13 95,140,500 299,717,600 11.20 2025-06-11
12 2025-06-12 26,440,000 203,750 27.79 95,140,500 304,060,000 11.50 2025-06-10
13 2025-06-11 26,236,250 71,500 27.58 95,140,500 300,667,425 11.46 2025-06-09
14 2025-06-10 26,164,750 -165,000 27.50 95,140,500 292,521,905 11.18 2025-06-06
15 2025-06-09 26,329,750 128,750 27.67 95,140,500 282,781,515 10.74 2025-06-05
16 2025-06-06 26,201,000 -389,250 27.54 95,140,500 288,735,020 11.02 2025-06-04
17 2025-06-05 26,590,250 -269,750 27.95 95,140,500 289,833,725 10.90 2025-06-03
18 2025-06-03 26,860,000 -208,750 28.23 95,140,500 294,922,800 10.98 2025-05-30
19 2025-06-02 27,068,750 -361,750 28.45 95,140,500 300,463,125 11.10 2025-05-29
20 2025-05-30 27,430,500 -6,500 28.83 95,140,500 303,381,330 11.06 2025-05-28
21 2025-05-29 27,437,000 346,250 28.84 95,140,500 295,770,860 10.78 2025-05-27
22 2025-05-28 27,090,750 55,000 28.47 95,140,500 279,034,725 10.30 2025-05-26
23 2025-05-27 27,035,750 12,250 28.42 95,140,500 275,764,650 10.20 2025-05-23
24 2025-05-26 27,023,500 -266,500 28.40 95,140,500 277,801,580 10.28 2025-05-22
25 2025-05-23 27,290,000 -265,000 28.68 95,140,500 289,274,000 10.60 2025-05-21
26 2025-05-22 27,555,000 2,750 28.96 95,140,500 297,594,000 10.80 2025-05-20
27 2025-05-21 27,552,250 -602,750 28.96 95,140,500 282,686,085 10.26 2025-05-19
28 2025-05-20 28,155,000 -333,250 29.59 95,140,500 267,754,050 9.510 2025-05-16
29 2025-05-19 28,488,250 -189,000 29.94 95,140,500 270,923,258 9.510 2025-05-15
30 2025-05-16 28,677,250 -105,500 30.14 95,140,500 273,867,738 9.550 2025-05-14
31 2025-05-15 28,782,750 -193,750 30.25 95,140,500 279,192,675 9.700 2025-05-13
32 2025-05-14 28,976,500 23,250 30.46 95,140,500 268,612,155 9.270 2025-05-12
33 2025-05-13 28,953,250 45,250 30.43 95,140,500 266,659,433 9.210 2025-05-09
34 2025-05-12 28,908,000 289,500 30.38 95,140,500 270,578,880 9.360 2025-05-08
35 2025-05-09 28,618,500 290,000 30.08 95,140,500 275,596,155 9.630 2025-05-07
36 2025-05-08 28,328,500 185,000 29.78 95,140,500 282,718,430 9.980 2025-05-06
37 2025-05-06 28,143,500 353,000 29.58 95,140,500 262,578,855 9.330 2025-04-30
38 2025-05-02 27,790,500 -92,000 29.21 95,140,500 240,387,825 8.650 2025-04-29
39 2025-04-30 27,882,500 65,250 29.31 95,140,500 245,644,825 8.810 2025-04-28
40 2025-04-29 27,817,250 610,000 29.24 95,140,500 250,355,250 9.000 2025-04-25
41 2025-04-28 27,207,250 -500 28.60 95,140,500 246,497,685 9.060 2025-04-24
42 2025-04-25 27,207,750 279,500 28.60 95,140,500 245,958,060 9.040 2025-04-23
43 2025-04-24 26,928,250 77,500 28.30 95,140,500 243,700,663 9.050 2025-04-22
44 2025-04-23 26,850,750 64,250 28.22 95,140,500 234,675,555 8.740 2025-04-17
45 2025-04-22 26,786,500 92,500 28.15 95,140,500 235,185,470 8.780 2025-04-16
46 2025-04-17 26,694,000 92,250 28.06 95,140,500 239,445,180 8.970 2025-04-15
47 2025-04-16 26,601,750 73,500 27.96 95,140,500 247,130,258 9.290 2025-04-14
48 2025-04-15 26,528,250 -113,750 27.88 95,140,500 242,468,205 9.140 2025-04-11
49 2025-04-14 26,642,000 -148,250 28.00 95,140,500 240,310,840 9.020 2025-04-10
50 2025-04-11 26,790,250 67,250 28.16 95,140,500 240,844,348 8.990 2025-04-09
51 2025-04-10 26,723,000 35,250 28.09 95,140,500 240,507,000 9.000 2025-04-08
52 2025-04-09 26,687,750 824,000 28.05 95,140,500 234,852,200 8.800 2025-04-07
53 2025-04-08 25,863,750 103,500 27.18 95,140,500 261,223,875 10.10 2025-04-03
54 2025-04-07 25,760,250 14,250 27.08 95,140,500 256,829,693 9.970 2025-04-02
55 2025-04-03 25,746,000 -440,000 27.06 95,140,500 259,519,680 10.08 2025-04-01
56 2025-04-02 26,186,000 -62,750 27.52 95,140,500 244,839,100 9.350 2025-03-31
57 2025-04-01 26,248,750 235,250 27.59 95,140,500 251,988,000 9.600 2025-03-28
58 2025-03-31 26,013,500 110,750 27.34 95,140,500 241,665,415 9.290 2025-03-27
59 2025-03-28 25,902,750 33,750 27.23 95,140,500 230,534,475 8.900 2025-03-26
60 2025-03-27 25,869,000 110,250 27.19 95,140,500 232,044,930 8.970 2025-03-25
61 2025-03-26 25,758,750 42,000 27.07 95,140,500 231,828,750 9.000 2025-03-24
62 2025-03-25 25,716,750 189,500 27.03 95,140,500 230,679,248 8.970 2025-03-21
63 2025-03-24 25,527,250 15,500 26.83 95,140,500 233,574,338 9.150 2025-03-20
64 2025-03-21 25,511,750 -104,750 26.81 95,140,500 239,555,333 9.390 2025-03-19
65 2025-03-20 25,616,500 -62,000 26.92 95,140,500 240,538,935 9.390 2025-03-18
66 2025-03-19 25,678,500 -34,500 26.99 95,140,500 235,471,845 9.170 2025-03-17
67 2025-03-18 25,713,000 328,500 27.03 95,140,500 231,417,000 9.000 2025-03-14
68 2025-03-17 25,384,500 50,000 26.68 95,140,500 228,714,345 9.010 2025-03-13
69 2025-03-14 25,334,500 13,500 26.63 95,140,500 224,210,325 8.850 2025-03-12
70 2025-03-13 25,321,000 76,000 26.61 95,140,500 227,889,000 9.000 2025-03-11
71 2025-03-12 25,245,000 202,750 26.53 95,140,500 225,690,300 8.940 2025-03-10
72 2025-03-11 25,042,250 84,500 26.32 95,140,500 228,385,320 9.120 2025-03-07
73 2025-03-10 24,957,750 218,000 26.23 95,140,500 226,366,793 9.070 2025-03-06
74 2025-03-07 24,739,750 -11,250 26.00 95,140,500 218,451,993 8.830 2025-03-05
75 2025-03-06 24,751,000 52,750 26.02 95,140,500 214,591,170 8.670 2025-03-04
76 2025-03-05 24,698,250 42,750 25.96 95,140,500 215,121,758 8.710 2025-03-03
77 2025-03-04 24,655,500 42,500 25.91 95,140,500 214,749,405 8.710 2025-02-28
78 2025-03-03 24,613,000 -168,000 25.87 95,140,500 225,701,210 9.170 2025-02-27
79 2025-02-28 24,781,000 136,500 26.05 95,140,500 226,002,720 9.120 2025-02-26
80 2025-02-27 24,644,500 -39,750 25.90 95,140,500 219,089,605 8.890 2025-02-25
81 2025-02-26 24,684,250 -11,750 25.95 95,140,500 220,430,353 8.930 2025-02-24
82 2025-02-25 24,696,000 59,750 25.96 95,140,500 222,264,000 9.000 2025-02-21
83 2025-02-24 24,636,250 -64,750 25.89 95,140,500 221,726,250 9.000 2025-02-20
84 2025-02-21 24,701,000 14,000 25.96 95,140,500 220,826,940 8.940 2025-02-19
85 2025-02-20 24,687,000 27,500 25.95 95,140,500 217,245,600 8.800 2025-02-18
86 2025-02-19 24,659,500 34,250 25.92 95,140,500 219,962,740 8.920 2025-02-17
87 2025-02-18 24,625,250 -300,250 25.88 95,140,500 217,440,958 8.830 2025-02-14
88 2025-02-17 24,925,500 364,000 26.20 95,140,500 211,866,750 8.500 2025-02-13
89 2025-02-14 24,561,500 130,250 25.82 95,140,500 212,456,975 8.650 2025-02-12
90 2025-02-13 24,431,250 158,000 25.68 95,140,500 216,705,188 8.870 2025-02-11
91 2025-02-12 24,273,250 -349,000 25.51 95,140,500 213,604,600 8.800 2025-02-10
92 2025-02-11 24,622,250 243,250 25.88 95,140,500 209,289,125 8.500 2025-02-07
93 2025-02-10 24,379,000 239,000 25.62 95,140,500 207,709,080 8.520 2025-02-06
94 2025-02-07 24,140,000 138,250 25.37 95,140,500 202,776,000 8.400 2025-02-05
95 2025-02-04 24,001,750 -8,500 25.23 95,140,500 205,214,963 8.550 2025-01-27
96 2025-02-03 24,010,250 68,750 25.24 95,140,500 193,762,718 8.070 2025-01-24
97 2025-01-27 23,941,500 146,750 25.16 95,140,500 189,616,680 7.920 2025-01-23
98 2025-01-24 23,794,750 -84,250 25.01 95,140,500 183,695,470 7.720 2025-01-22
99 2025-01-23 23,879,000 54,000 25.10 95,140,500 192,703,530 8.070 2025-01-21
100 2025-01-22 23,825,000 86,000 25.04 95,140,500 189,885,250 7.970 2025-01-20
101 2025-01-21 23,739,000 55,750 24.95 95,140,500 184,689,420 7.780 2025-01-17
102 2025-01-20 23,683,250 49,250 24.89 95,140,500 185,439,848 7.830 2025-01-16
103 2025-01-17 23,634,000 66,000 24.84 95,140,500 186,472,260 7.890 2025-01-15
104 2025-01-16 23,568,000 750 24.77 95,140,500 185,008,800 7.850 2025-01-14
105 2025-01-15 23,567,250 -143,750 24.77 95,140,500 176,754,375 7.500 2025-01-13
106 2025-01-14 23,711,000 75,500 24.92 95,140,500 184,708,690 7.790 2025-01-10
107 2025-01-13 23,635,500 86,500 24.84 95,140,500 183,884,190 7.780 2025-01-09
108 2025-01-10 23,549,000 13,750 24.75 95,140,500 188,156,510 7.990 2025-01-08
109 2025-01-09 23,535,250 82,000 24.74 95,140,500 191,576,935 8.140 2025-01-07
110 2025-01-08 23,453,250 8,750 24.65 95,140,500 193,254,780 8.240 2025-01-06
111 2025-01-07 23,444,500 49,750 24.64 95,140,500 194,354,905 8.290 2025-01-03
112 2025-01-06 23,394,750 358,250 24.59 95,140,500 193,006,688 8.250 2025-01-02
113 2025-01-03 23,036,500 20,750 24.21 95,140,500 196,962,075 8.550 2024-12-30
114 2025-01-02 23,015,750 -74,500 24.19 95,140,500 194,943,403 8.470 2024-12-27
115 2024-12-30 23,090,250 2,000 24.27 95,140,500 193,727,198 8.390 2024-12-23
116 2024-12-27 23,088,250 37,750 24.27 95,140,500 189,785,415 8.220 2024-12-20
117 2024-12-23 23,050,500 42,750 24.23 95,140,500 188,553,090 8.180 2024-12-19
118 2024-12-20 23,007,750 2,750 24.18 95,140,500 192,804,945 8.380 2024-12-18
119 2024-12-19 23,005,000 -15,000 24.18 95,140,500 190,021,300 8.260 2024-12-17
120 2024-12-18 23,020,000 5,250 24.20 95,140,500 195,900,200 8.510 2024-12-16
121 2024-12-17 23,014,750 153,750 24.19 95,140,500 198,847,440 8.640 2024-12-13
122 2024-12-16 22,861,000 145,000 24.03 95,140,500 205,291,780 8.980 2024-12-12
123 2024-12-13 22,716,000 69,000 23.88 95,140,500 202,853,880 8.930 2024-12-11
124 2024-12-12 22,647,000 15,750 23.80 95,140,500 200,652,420 8.860 2024-12-10
125 2024-12-11 22,631,250 -6,500 23.79 95,140,500 200,965,500 8.880 2024-12-09
126 2024-12-10 22,637,750 8,000 23.79 95,140,500 197,174,803 8.710 2024-12-06
127 2024-12-09 22,629,750 11,000 23.79 95,140,500 196,199,933 8.670 2024-12-05
128 2024-12-06 22,618,750 59,250 23.77 95,140,500 195,426,000 8.640 2024-12-04
129 2024-12-05 22,559,500 92,250 23.71 95,140,500 195,365,270 8.660 2024-12-03
130 2024-12-04 22,467,250 1,250 23.61 95,140,500 190,072,935 8.460 2024-12-02
131 2024-12-03 22,466,000 -14,250 23.61 95,140,500 188,265,080 8.380 2024-11-29
132 2024-12-02 22,480,250 5,500 23.63 95,140,500 186,586,075 8.300 2024-11-28
133 2024-11-29 22,474,750 8,000 23.62 95,140,500 183,618,708 8.170 2024-11-27
134 2024-11-28 22,466,750 100,750 23.61 95,140,500 183,104,013 8.150 2024-11-26
135 2024-11-27 22,366,000 -6,000 23.51 95,140,500 180,269,960 8.060 2024-11-25
136 2024-11-26 22,372,000 -9,750 23.51 95,140,500 178,752,280 7.990 2024-11-22
137 2024-11-25 22,381,750 -62,250 23.52 95,140,500 187,111,430 8.360 2024-11-21
138 2024-11-22 22,444,000 -149,000 23.59 95,140,500 185,836,320 8.280 2024-11-20
139 2024-11-21 22,593,000 7,000 23.75 95,140,500 183,455,160 8.120 2024-11-19
140 2024-11-20 22,586,000 43,000 23.74 95,140,500 183,172,460 8.110 2024-11-18
141 2024-11-19 22,543,000 -34,250 23.69 95,140,500 185,754,320 8.240 2024-11-15
142 2024-11-18 22,577,250 138,000 23.73 95,140,500 186,036,540 8.240 2024-11-14
143 2024-11-15 22,439,250 218,000 23.59 95,140,500 190,733,625 8.500 2024-11-13
144 2024-11-14 22,221,250 344,500 23.36 95,140,500 190,658,325 8.580 2024-11-12
145 2024-11-13 21,876,750 -14,000 22.99 95,140,500 183,983,468 8.410 2024-11-11
146 2024-11-12 21,890,750 50,000 23.01 95,140,500 182,787,763 8.350 2024-11-08
147 2024-11-11 21,840,750 23,500 22.96 95,140,500 183,243,893 8.390 2024-11-07
148 2024-11-08 21,817,250 224,750 22.93 95,140,500 177,592,415 8.140 2024-11-06
149 2024-11-07 21,592,500 -94,500 22.70 95,140,500 176,842,575 8.190 2024-11-05
150 2024-11-06 21,687,000 -109,500 22.79 95,140,500 173,929,740 8.020 2024-11-04
151 2024-11-05 21,796,500 -17,750 22.91 95,140,500 173,718,105 7.970 2024-11-01
152 2024-11-04 21,814,250 -760,750 22.93 95,140,500 173,423,288 7.950 2024-10-31
153 2024-11-01 22,575,000 198,250 23.73 95,140,500 185,792,250 8.230 2024-10-30
154 2024-10-31 22,376,750 405,250 23.52 95,140,500 189,083,538 8.450 2024-10-29
155 2024-10-30 21,971,500 -214,250 23.09 95,140,500 186,977,465 8.510 2024-10-28
156 2024-10-29 22,185,750 88,000 23.32 95,140,500 182,145,008 8.210 2024-10-25
157 2024-10-28 22,097,750 196,250 23.23 95,140,500 176,119,068 7.970 2024-10-24
158 2024-10-25 21,901,500 58,750 23.02 95,140,500 174,773,970 7.980 2024-10-23
159 2024-10-24 21,842,750 207,000 22.96 95,140,500 173,213,008 7.930 2024-10-22
160 2024-10-23 21,635,750 -109,250 22.74 95,140,500 170,706,068 7.890 2024-10-21
161 2024-10-22 21,745,000 176,000 22.86 95,140,500 171,785,500 7.900 2024-10-18
162 2024-10-21 21,569,000 186,250 22.67 95,140,500 163,924,400 7.600 2024-10-17
163 2024-10-18 21,382,750 -835,250 22.47 95,140,500 165,074,830 7.720 2024-10-16
164 2024-10-17 22,218,000 174,750 23.35 95,140,500 175,077,840 7.880 2024-10-15
165 2024-10-16 22,043,250 25,000 23.17 95,140,500 180,754,650 8.200 2024-10-14
166 2024-10-15 22,018,250 -198,000 23.14 95,140,500 191,558,775 8.700 2024-10-10
167 2024-10-14 22,216,250 -449,750 23.35 95,140,500 193,725,700 8.720 2024-10-09
168 2024-10-10 22,666,000 -2,045,750 23.82 95,140,500 219,633,540 9.690 2024-10-08
169 2024-10-03 24,711,750 437,250 25.97 95,140,500 230,066,393 9.310 2024-09-30
170 2024-10-02 24,274,500 642,500 25.51 95,140,500 206,090,505 8.490 2024-09-27
171 2024-09-30 23,632,000 602,500 24.84 95,140,500 186,692,800 7.900 2024-09-26
172 2024-09-27 23,029,500 341,750 24.21 95,140,500 170,188,005 7.390 2024-09-25
173 2024-09-26 22,687,750 129,250 23.85 95,140,500 165,620,575 7.300 2024-09-24
174 2024-09-25 22,558,500 141,750 23.71 95,140,500 156,781,575 6.950 2024-09-23
175 2024-09-24 22,416,750 -48,000 23.56 95,140,500 156,917,250 7.000 2024-09-20
176 2024-09-23 22,464,750 -251,750 23.61 95,140,500 151,861,710 6.760 2024-09-19
177 2024-09-17 22,716,500 -156,500 23.88 95,140,500 152,200,550 6.700 2024-09-13
178 2024-09-16 22,873,000 -81,250 24.04 95,140,500 153,706,560 6.720 2024-09-12
179 2024-09-13 22,954,250 334,750 24.13 95,140,500 154,252,560 6.720 2024-09-11
180 2024-09-12 22,619,500 250,250 23.77 95,140,500 151,550,650 6.700 2024-09-10
181 2024-09-11 22,369,250 174,250 23.51 95,140,500 158,821,675 7.100 2024-09-09
182 2024-09-10 22,195,000 316,500 23.33 95,140,500 158,694,250 7.150 2024-09-05
183 2024-09-09 21,878,500 181,750 23.00 95,140,500 154,899,780 7.080 2024-09-04
184 2024-09-05 21,696,750 378,000 22.80 95,140,500 152,528,153 7.030 2024-09-03
185 2024-09-04 21,318,750 511,750 22.41 95,140,500 144,754,313 6.790 2024-09-02
186 2024-09-03 20,807,000 169,000 21.87 95,140,500 148,770,050 7.150 2024-08-30
187 2024-09-02 20,638,000 107,250 21.69 95,140,500 147,974,460 7.170 2024-08-29
188 2024-08-30 20,530,750 28,500 21.58 95,140,500 143,509,943 6.990 2024-08-28
189 2024-08-29 20,502,250 90,000 21.55 95,140,500 143,310,728 6.990 2024-08-27
190 2024-08-28 20,412,250 -109,000 21.45 95,140,500 143,293,995 7.020 2024-08-26
191 2024-08-27 20,521,250 -88,500 21.57 95,140,500 142,827,900 6.960 2024-08-23
192 2024-08-26 20,609,750 608,500 21.66 95,140,500 142,619,470 6.920 2024-08-22
193 2024-08-23 20,001,250 62,500 21.02 95,140,500 147,409,213 7.370 2024-08-21
194 2024-08-22 19,938,750 153,750 20.96 95,140,500 149,939,400 7.520 2024-08-20
195 2024-08-21 19,785,000 71,750 20.80 95,140,500 155,510,100 7.860 2024-08-19
196 2024-08-20 19,713,250 -11,500 20.72 95,140,500 156,128,940 7.920 2024-08-16
197 2024-08-19 19,724,750 38,250 20.73 95,140,500 155,825,525 7.900 2024-08-15
198 2024-08-16 19,686,500 126,500 20.69 95,140,500 157,492,000 8.000 2024-08-14
199 2024-08-15 19,560,000 151,000 20.56 95,140,500 160,587,600 8.210 2024-08-13
200 2024-08-14 19,409,000 207,500 20.40 95,140,500 160,706,520 8.280 2024-08-12
201 2024-08-13 19,201,500 1,500 20.18 95,140,500 156,876,255 8.170 2024-08-09
202 2024-08-12 19,200,000 73,750 20.18 95,140,500 156,480,000 8.150 2024-08-08
203 2024-08-09 19,126,250 -17,750 20.10 95,140,500 156,070,200 8.160 2024-08-07
204 2024-08-08 19,144,000 33,000 20.12 95,140,500 156,023,600 8.150 2024-08-06
205 2024-08-07 19,111,000 91,500 20.09 95,140,500 154,799,100 8.100 2024-08-05
206 2024-08-06 19,019,500 -175,250 19.99 95,140,500 158,052,045 8.310 2024-08-02
207 2024-08-05 19,194,750 41,000 20.18 95,140,500 158,164,740 8.240 2024-08-01
208 2024-08-02 19,153,750 33,250 20.13 95,140,500 156,103,063 8.150 2024-07-31
209 2024-08-01 19,120,500 8,000 20.10 95,140,500 152,007,975 7.950 2024-07-30
210 2024-07-31 19,112,500 -9,500 20.09 95,140,500 150,224,250 7.860 2024-07-29
211 2024-07-30 19,122,000 -45,250 20.10 95,140,500 151,063,800 7.900 2024-07-26
212 2024-07-29 19,167,250 17,250 20.15 95,140,500 149,887,895 7.820 2024-07-25
213 2024-07-26 19,150,000 23,000 20.13 95,140,500 154,157,500 8.050 2024-07-24
214 2024-07-25 19,127,000 49,500 20.10 95,140,500 155,311,240 8.120 2024-07-23
215 2024-07-24 19,077,500 -47,500 20.05 95,140,500 155,100,075 8.130 2024-07-22
216 2024-07-23 19,125,000 -84,000 20.10 95,140,500 153,382,500 8.020 2024-07-19
217 2024-07-22 19,209,000 -281,500 20.19 95,140,500 155,208,720 8.080 2024-07-18
218 2024-07-19 19,490,500 -25,500 20.49 95,140,500 157,483,240 8.080 2024-07-17
219 2024-07-18 19,516,000 75,750 20.51 95,140,500 156,128,000 8.000 2024-07-16
220 2024-07-17 19,440,250 64,000 20.43 95,140,500 160,187,660 8.240 2024-07-15
221 2024-07-16 19,376,250 -102,250 20.37 95,140,500 159,660,300 8.240 2024-07-12
222 2024-07-15 19,478,500 -66,000 20.47 95,140,500 162,645,475 8.350 2024-07-11
223 2024-07-12 19,544,500 55,750 20.54 95,140,500 158,896,785 8.130 2024-07-10
224 2024-07-11 19,488,750 81,750 20.48 95,140,500 158,248,650 8.120 2024-07-09
225 2024-07-10 19,407,000 -364,250 20.40 95,140,500 161,466,240 8.320 2024-07-08
226 2024-07-09 19,771,250 -104,500 20.78 95,140,500 167,857,913 8.490 2024-07-05
227 2024-07-08 19,875,750 -130,500 20.89 95,140,500 162,186,120 8.160 2024-07-04
228 2024-07-05 20,006,250 -2,250 21.03 95,140,500 167,452,313 8.370 2024-07-03
229 2024-07-04 20,008,500 -22,000 21.03 95,140,500 163,669,530 8.180 2024-07-02
230 2024-07-03 20,030,500 -75,500 21.05 95,140,500 172,462,605 8.610 2024-06-28
231 2024-07-02 20,106,000 95,750 21.13 95,140,500 174,721,140 8.690 2024-06-27
232 2024-06-28 20,010,250 131,250 21.03 95,140,500 182,093,275 9.100 2024-06-26
233 2024-06-27 19,879,000 386,750 20.89 95,140,500 177,519,470 8.930 2024-06-25
234 2024-06-26 19,492,250 -8,500 20.49 95,140,500 181,083,003 9.290 2024-06-24
235 2024-06-25 19,500,750 38,500 20.50 95,140,500 181,941,998 9.330 2024-06-21
236 2024-06-24 19,462,250 201,500 20.46 95,140,500 179,247,323 9.210 2024-06-20
237 2024-06-21 19,260,750 -220,250 20.24 95,140,500 179,124,975 9.300 2024-06-19
238 2024-06-20 19,481,000 50,750 20.48 95,140,500 182,147,350 9.350 2024-06-18
239 2024-06-19 19,430,250 54,000 20.42 95,140,500 184,781,678 9.510 2024-06-17
240 2024-06-18 19,376,250 -67,000 20.37 95,140,500 186,012,000 9.600 2024-06-14
241 2024-06-17 19,443,250 -88,000 20.44 95,140,500 191,904,878 9.870 2024-06-13
242 2024-06-14 19,531,250 -237,750 20.53 95,140,500 184,179,688 9.430 2024-06-12
243 2024-06-13 19,769,000 -100,750 20.78 95,140,500 185,630,910 9.390 2024-06-11
244 2024-06-12 19,869,750 -177,250 20.88 95,140,500 185,980,860 9.360 2024-06-07
245 2024-06-11 20,047,000 -114,750 21.07 95,140,500 186,437,100 9.300 2024-06-06
246 2024-06-07 20,161,750 14,000 21.19 95,140,500 191,133,390 9.480 2024-06-05
247 2024-06-06 20,147,750 -125,500 21.18 95,140,500 190,396,238 9.450 2024-06-04
248 2024-06-05 20,273,250 -65,500 21.31 95,140,500 191,784,945 9.460 2024-06-03
249 2024-06-04 20,338,750 140,500 21.38 95,140,500 191,794,413 9.430 2024-05-31
250 2024-06-03 20,198,250 -80,250 21.23 95,140,500 195,519,060 9.680 2024-05-30
251 2024-05-31 20,278,500 750 21.31 95,140,500 198,729,300 9.800 2024-05-29
252 2024-05-30 20,277,750 196,250 21.31 95,140,500 204,399,720 10.08 2024-05-28
253 2024-05-29 20,081,500 -64,750 21.11 95,140,500 202,823,150 10.10 2024-05-27
254 2024-05-28 20,146,250 -203,000 21.18 95,140,500 205,088,825 10.18 2024-05-24
255 2024-05-27 20,349,250 53,750 21.39 95,140,500 219,771,900 10.80 2024-05-23
256 2024-05-24 20,295,500 -182,250 21.33 95,140,500 222,844,590 10.98 2024-05-22
257 2024-05-23 20,477,750 -58,250 21.52 95,140,500 227,303,025 11.10 2024-05-21
258 2024-05-22 20,536,000 11,250 21.58 95,140,500 231,235,360 11.26 2024-05-20
259 2024-05-21 20,524,750 33,000 21.57 95,140,500 230,698,190 11.24 2024-05-17
260 2024-05-20 20,491,750 -89,500 21.54 95,140,500 234,425,620 11.44 2024-05-16
261 2024-05-17 20,581,250 20,750 21.63 95,140,500 235,861,125 11.46 2024-05-14
262 2024-05-16 20,560,500 -61,000 21.61 95,140,500 239,324,220 11.64 2024-05-13
263 2024-05-14 20,621,500 22,750 21.67 95,140,500 244,983,420 11.88 2024-05-10
264 2024-05-13 20,598,750 -12,500 21.65 95,140,500 241,005,375 11.70 2024-05-09
265 2024-05-10 20,611,250 -131,750 21.66 95,140,500 241,151,625 11.70 2024-05-08
266 2024-05-09 20,743,000 186,000 21.80 95,140,500 246,011,980 11.86 2024-05-07
267 2024-05-08 20,557,000 201,500 21.61 95,140,500 249,561,980 12.14 2024-05-06
268 2024-05-03 20,355,500 112,000 21.40 95,140,500 236,123,800 11.60 2024-04-30
269 2024-05-02 20,243,500 168,250 21.28 95,140,500 233,609,990 11.54 2024-04-29
270 2024-04-30 20,075,250 5,750 21.10 95,140,500 232,872,900 11.60 2024-04-26
271 2024-04-29 20,069,500 251,500 21.09 95,140,500 226,383,960 11.28 2024-04-25
272 2024-04-26 19,818,000 148,000 20.83 95,140,500 223,150,680 11.26 2024-04-24
273 2024-04-25 19,670,000 53,500 20.67 95,140,500 208,502,000 10.60 2024-04-23
274 2024-04-24 19,616,500 20,000 20.62 95,140,500 210,288,880 10.72 2024-04-22
275 2024-04-23 19,596,500 30,500 20.60 95,140,500 203,803,600 10.40 2024-04-19
276 2024-04-22 19,566,000 -79,500 20.57 95,140,500 207,399,600 10.60 2024-04-18
277 2024-04-19 19,645,500 86,000 20.65 95,140,500 200,384,100 10.20 2024-04-17
278 2024-04-18 19,559,500 -59,250 20.56 95,140,500 191,487,505 9.790 2024-04-16
279 2024-04-17 19,618,750 -11,250 20.62 95,140,500 195,206,563 9.950 2024-04-15
280 2024-04-16 19,630,000 69,250 20.63 95,140,500 195,907,400 9.980 2024-04-12
281 2024-04-15 19,560,750 56,500 20.56 95,140,500 197,563,575 10.10 2024-04-11
282 2024-04-12 19,504,250 -106,000 20.50 95,140,500 198,163,180 10.16 2024-04-10
283 2024-04-11 19,610,250 -6,000 20.61 95,140,500 197,671,320 10.08 2024-04-09
284 2024-04-10 19,616,250 -434,500 20.62 95,140,500 191,258,438 9.750 2024-04-08
285 2024-04-08 20,050,750 -825,250 21.07 95,140,500 191,083,648 9.530 2024-04-03
286 2024-04-05 20,876,000 -750,500 21.94 95,140,500 200,409,600 9.600 2024-04-02
287 2024-04-03 21,626,500 6,000 22.73 95,140,500 203,289,100 9.400 2024-03-28
288 2024-04-02 21,620,500 17,500 22.72 95,140,500 201,719,265 9.330 2024-03-27
289 2024-03-28 21,603,000 37,750 22.71 95,140,500 201,988,050 9.350 2024-03-26
290 2024-03-27 21,565,250 -250 22.67 95,140,500 204,869,875 9.500 2024-03-25
291 2024-03-26 21,565,500 139,250 22.67 95,140,500 205,734,870 9.540 2024-03-22
292 2024-03-25 21,426,250 99,000 22.52 95,140,500 205,263,475 9.580 2024-03-21
293 2024-03-22 21,327,250 -27,250 22.42 95,140,500 207,087,598 9.710 2024-03-20
294 2024-03-21 21,354,500 54,500 22.45 95,140,500 207,138,650 9.700 2024-03-19
295 2024-03-20 21,300,000 4,250 22.39 95,140,500 210,018,000 9.860 2024-03-18
296 2024-03-19 21,295,750 110,500 22.38 95,140,500 210,827,925 9.900 2024-03-15
297 2024-03-18 21,185,250 185,500 22.27 95,140,500 208,886,565 9.860 2024-03-14
298 2024-03-15 20,999,750 99,250 22.07 95,140,500 208,737,515 9.940 2024-03-13
299 2024-03-14 20,900,500 -141,250 21.97 95,140,500 202,943,855 9.710 2024-03-12
300 2024-03-13 21,041,750 -44,750 22.12 95,140,500 200,738,295 9.540 2024-03-11
301 2024-03-12 21,086,500 13,500 22.16 95,140,500 194,206,665 9.210 2024-03-08
302 2024-03-11 21,073,000 -118,000 22.15 95,140,500 196,611,090 9.330 2024-03-07
303 2024-03-08 21,191,000 18,250 22.27 95,140,500 206,612,250 9.750 2024-03-06
304 2024-03-07 21,172,750 100,250 22.25 95,140,500 202,623,218 9.570 2024-03-05
305 2024-03-06 21,072,500 15,750 22.15 95,140,500 212,410,800 10.08 2024-03-04
306 2024-03-05 21,056,750 120,750 22.13 95,140,500 210,567,500 10.00 2024-03-01
307 2024-03-04 20,936,000 -72,000 22.01 95,140,500 207,266,400 9.900 2024-02-29
308 2024-03-01 21,008,000 23,500 22.08 95,140,500 204,617,920 9.740 2024-02-28
309 2024-02-29 20,984,500 -37,750 22.06 95,140,500 210,264,690 10.02 2024-02-27
310 2024-02-28 21,022,250 19,250 22.10 95,140,500 209,802,055 9.980 2024-02-26
311 2024-02-27 21,003,000 73,500 22.08 95,140,500 212,970,420 10.14 2024-02-23
312 2024-02-26 20,929,500 -2,750 22.00 95,140,500 212,225,130 10.14 2024-02-22
313 2024-02-23 20,932,250 127,500 22.00 95,140,500 209,322,500 10.00 2024-02-21
314 2024-02-22 20,804,750 67,000 21.87 95,140,500 204,510,693 9.830 2024-02-20
315 2024-02-21 20,737,750 45,750 21.80 95,140,500 197,008,625 9.500 2024-02-19
316 2024-02-15 20,692,000 182,000 21.75 95,140,500 192,228,680 9.290 2024-02-08
317 2024-02-14 20,510,000 99,250 21.56 95,140,500 182,539,000 8.900 2024-02-07
318 2024-02-08 20,410,750 18,500 21.45 95,140,500 184,104,965 9.020 2024-02-06
319 2024-02-07 20,392,250 79,500 21.43 95,140,500 173,741,970 8.520 2024-02-05
320 2024-02-06 20,312,750 90,750 21.35 95,140,500 179,361,583 8.830 2024-02-02
321 2024-02-05 20,222,000 40,000 21.25 95,140,500 188,873,480 9.340 2024-02-01
322 2024-02-02 20,182,000 92,250 21.21 95,140,500 183,454,380 9.090 2024-01-31
323 2024-02-01 20,089,750 45,250 21.12 95,140,500 182,816,725 9.100 2024-01-30
324 2024-01-31 20,044,500 26,500 21.07 95,140,500 185,411,625 9.250 2024-01-29
325 2024-01-30 20,018,000 64,000 21.04 95,140,500 185,366,680 9.260 2024-01-26
326 2024-01-29 19,954,000 -195,250 20.97 95,140,500 189,163,920 9.480 2024-01-25
327 2024-01-26 20,149,250 -259,000 21.18 95,140,500 184,164,145 9.140 2024-01-24
328 2024-01-25 20,408,250 36,750 21.45 95,140,500 189,796,725 9.300 2024-01-23
329 2024-01-24 20,371,500 23,250 21.41 95,140,500 195,566,400 9.600 2024-01-22
330 2024-01-23 20,348,250 111,250 21.39 95,140,500 202,872,053 9.970 2024-01-19
331 2024-01-22 20,237,000 72,750 21.27 95,140,500 208,036,360 10.28 2024-01-18
332 2024-01-19 20,164,250 122,750 21.19 95,140,500 208,498,345 10.34 2024-01-17
333 2024-01-18 20,041,500 217,500 21.07 95,140,500 215,646,540 10.76 2024-01-16
334 2024-01-17 19,824,000 18,000 20.84 95,140,500 217,667,520 10.98 2024-01-15
335 2024-01-16 19,806,000 15,500 20.82 95,140,500 221,827,200 11.20 2024-01-12
336 2024-01-15 19,790,500 36,750 20.80 95,140,500 223,236,840 11.28 2024-01-11
337 2024-01-12 19,753,750 -26,500 20.76 95,140,500 220,056,775 11.14 2024-01-10
338 2024-01-11 19,780,250 61,750 20.79 95,140,500 220,747,590 11.16 2024-01-09
339 2024-01-10 19,718,500 142,000 20.73 95,140,500 216,903,500 11.00 2024-01-08
340 2024-01-09 19,576,500 98,500 20.58 95,140,500 223,955,160 11.44 2024-01-05
341 2024-01-08 19,478,000 45,500 20.47 95,140,500 227,113,480 11.66 2024-01-04
342 2024-01-05 19,432,500 32,250 20.43 95,140,500 226,582,950 11.66 2024-01-03
343 2024-01-04 19,400,250 -111,250 20.39 95,140,500 230,474,970 11.88 2024-01-02
344 2024-01-03 19,511,500 102,500 20.51 95,140,500 243,113,290 12.46 2023-12-29
345 2024-01-02 19,409,000 55,500 20.40 95,140,500 239,118,880 12.32 2023-12-28
346 2023-12-29 19,353,500 14,500 20.34 95,140,500 231,467,860 11.96 2023-12-27
347 2023-12-28 19,339,000 -149,500 20.33 95,140,500 222,011,720 11.48 2023-12-22
348 2023-12-27 19,488,500 67,000 20.48 95,140,500 228,015,450 11.70 2023-12-21
349 2023-12-22 19,421,500 105,750 20.41 95,140,500 223,735,680 11.52 2023-12-20
350 2023-12-21 19,315,750 -29,750 20.30 95,140,500 225,221,645 11.66 2023-12-19
351 2023-12-20 19,345,500 164,000 20.33 95,140,500 230,985,270 11.94 2023-12-18
352 2023-12-19 19,181,500 78,250 20.16 95,140,500 231,328,890 12.06 2023-12-15
353 2023-12-18 19,103,250 195,250 20.08 95,140,500 227,328,675 11.90 2023-12-14
354 2023-12-15 18,908,000 25,750 19.87 95,140,500 220,089,120 11.64 2023-12-13
355 2023-12-14 18,882,250 -4,500 19.85 95,140,500 223,943,485 11.86 2023-12-12
356 2023-12-13 18,886,750 41,250 19.85 95,140,500 229,285,145 12.14 2023-12-11
357 2023-12-12 18,845,500 61,000 19.81 95,140,500 228,030,550 12.10 2023-12-08
358 2023-12-11 18,784,500 85,250 19.74 95,140,500 232,927,800 12.40 2023-12-07
359 2023-12-08 18,699,250 37,750 19.65 95,140,500 232,618,670 12.44 2023-12-06
360 2023-12-07 18,661,500 87,000 19.61 95,140,500 234,015,210 12.54 2023-12-05
361 2023-12-06 18,574,500 41,750 19.52 95,140,500 238,868,070 12.86 2023-12-04
362 2023-12-05 18,532,750 10,500 19.48 95,140,500 249,450,815 13.46 2023-12-01
363 2023-12-04 18,522,250 5,500 19.47 95,140,500 250,050,375 13.50 2023-11-30
364 2023-12-01 18,516,750 56,750 19.46 95,140,500 249,235,455 13.46 2023-11-29
365 2023-11-30 18,460,000 147,750 19.40 95,140,500 253,640,400 13.74 2023-11-28
366 2023-11-29 18,312,250 88,750 19.25 95,140,500 240,622,965 13.14 2023-11-27
367 2023-11-28 18,223,500 14,500 19.15 95,140,500 247,110,660 13.56 2023-11-24
368 2023-11-27 18,209,000 55,500 19.14 95,140,500 251,648,380 13.82 2023-11-23
369 2023-11-24 18,153,500 48,000 19.08 95,140,500 246,887,600 13.60 2023-11-22
370 2023-11-23 18,105,500 -12,250 19.03 95,140,500 252,028,560 13.92 2023-11-21
371 2023-11-22 18,117,750 130,500 19.04 95,140,500 251,474,370 13.88 2023-11-20
372 2023-11-21 17,987,250 441,000 18.91 95,140,500 255,418,950 14.20 2023-11-17
373 2023-11-20 17,546,250 180,500 18.44 95,140,500 244,594,725 13.94 2023-11-16
374 2023-11-17 17,365,750 -7,000 18.25 95,140,500 240,689,295 13.86 2023-11-15
375 2023-11-16 17,372,750 15,500 18.26 95,140,500 234,879,580 13.52 2023-11-14
376 2023-11-15 17,357,250 92,000 18.24 95,140,500 236,058,600 13.60 2023-11-13
377 2023-11-14 17,265,250 198,500 18.15 95,140,500 226,520,080 13.12 2023-11-10
378 2023-11-13 17,066,750 -182,250 17.94 95,140,500 218,454,400 12.80 2023-11-09
379 2023-11-10 17,249,000 -123,500 18.13 95,140,500 236,656,280 13.72 2023-11-08
380 2023-11-09 17,372,500 -24,750 18.26 95,140,500 245,299,700 14.12 2023-11-07
381 2023-11-08 17,397,250 201,000 18.29 95,140,500 252,260,125 14.50 2023-11-06
382 2023-11-07 17,196,250 179,000 18.07 95,140,500 236,276,475 13.74 2023-11-03
383 2023-11-06 17,017,250 57,000 17.89 95,140,500 228,031,150 13.40 2023-11-02
384 2023-11-03 16,960,250 34,000 17.83 95,140,500 232,694,630 13.72 2023-11-01
385 2023-11-02 16,926,250 70,250 17.79 95,140,500 244,076,525 14.42 2023-10-31
386 2023-11-01 16,856,000 128,000 17.72 95,140,500 235,646,880 13.98 2023-10-30
387 2023-10-31 16,728,000 161,000 17.58 95,140,500 224,824,320 13.44 2023-10-27
388 2023-10-30 16,567,000 500 17.41 95,140,500 210,400,900 12.70 2023-10-26
389 2023-10-27 16,566,500 74,750 17.41 95,140,500 216,689,820 13.08 2023-10-25
390 2023-10-26 16,491,750 3,250 17.33 95,140,500 216,041,925 13.10 2023-10-24
391 2023-10-25 16,488,500 22,250 17.33 95,140,500 212,042,110 12.86 2023-10-20
392 2023-10-24 16,466,250 39,250 17.31 95,140,500 211,097,325 12.82 2023-10-19
393 2023-10-20 16,427,000 30,750 17.27 95,140,500 208,622,900 12.70 2023-10-18
394 2023-10-19 16,396,250 49,500 17.23 95,140,500 211,839,550 12.92 2023-10-17
395 2023-10-18 16,346,750 43,000 17.18 95,140,500 207,603,725 12.70 2023-10-16
396 2023-10-17 16,303,750 122,750 17.14 95,140,500 210,318,375 12.90 2023-10-13
397 2023-10-16 16,181,000 -1,500 17.01 95,140,500 207,764,040 12.84 2023-10-12
398 2023-10-13 16,182,500 160,000 17.01 95,140,500 207,136,000 12.80 2023-10-11
399 2023-10-12 16,022,500 58,000 16.84 95,140,500 192,590,450 12.02 2023-10-10
400 2023-10-11 15,964,500 211,500 16.78 95,140,500 191,893,290 12.02 2023-10-09
401 2023-10-03 15,753,000 113,500 16.56 95,140,500 203,213,700 12.90 2023-09-28
402 2023-09-29 15,639,500 115,750 16.44 95,140,500 202,375,130 12.94 2023-09-27
403 2023-09-28 15,523,750 36,000 16.32 95,140,500 203,361,125 13.10 2023-09-26
404 2023-09-27 15,487,750 48,500 16.28 95,140,500 202,889,525 13.10 2023-09-25
405 2023-09-26 15,439,250 149,250 16.23 95,140,500 202,562,960 13.12 2023-09-22
406 2023-09-25 15,290,000 69,000 16.07 95,140,500 193,877,200 12.68 2023-09-21
407 2023-09-22 15,221,000 14,000 16.00 95,140,500 202,134,880 13.28 2023-09-20
408 2023-09-21 15,207,000 196,500 15.98 95,140,500 210,769,020 13.86 2023-09-19
409 2023-09-20 15,010,500 26,750 15.78 95,140,500 201,440,910 13.42 2023-09-18
410 2023-09-19 14,983,750 143,500 15.75 95,140,500 195,987,450 13.08 2023-09-15
411 2023-09-18 14,840,250 22,750 15.60 95,140,500 191,142,420 12.88 2023-09-14
412 2023-09-15 14,817,500 105,000 15.57 95,140,500 189,664,000 12.80 2023-09-13
413 2023-09-14 14,712,500 -34,250 15.46 95,140,500 195,087,750 13.26 2023-09-12
414 2023-09-13 14,746,750 591,250 15.50 95,140,500 198,196,320 13.44 2023-09-11
415 2023-09-12 14,155,500 500 14.88 95,140,500 170,432,220 12.04 2023-09-07
416 2023-09-11 14,155,000 24,250 14.88 95,140,500 174,955,800 12.36 2023-09-06
417 2023-09-07 14,130,750 111,000 14.85 95,140,500 178,895,295 12.66 2023-09-05
418 2023-09-06 14,019,750 295,250 14.74 95,140,500 183,097,935 13.06 2023-09-04
419 2023-09-05 13,724,500 179,250 14.43 95,140,500 181,986,870 13.26 2023-08-31
420 2023-09-04 13,545,250 348,750 14.24 95,140,500 177,442,775 13.10 2023-08-30
421 2023-08-31 13,196,500 235,250 13.87 95,140,500 171,290,570 12.98 2023-08-29
422 2023-08-30 12,961,250 52,250 13.62 95,140,500 158,386,475 12.22 2023-08-28
423 2023-08-29 12,909,000 19,000 13.57 95,140,500 154,133,460 11.94 2023-08-25
424 2023-08-28 12,890,000 15,000 13.55 95,140,500 156,484,600 12.14 2023-08-24
425 2023-08-25 12,875,000 17,750 13.53 95,140,500 150,637,500 11.70 2023-08-23
426 2023-08-24 12,857,250 9,250 13.51 95,140,500 156,858,450 12.20 2023-08-22
427 2023-08-23 12,848,000 19,500 13.50 95,140,500 154,689,920 12.04 2023-08-21
428 2023-08-22 12,828,500 19,250 13.48 95,140,500 155,224,850 12.10 2023-08-18
429 2023-08-21 12,809,250 77,500 13.46 95,140,500 156,272,850 12.20 2023-08-17
430 2023-08-18 12,731,750 62,750 13.38 95,140,500 158,382,970 12.44 2023-08-16
431 2023-08-17 12,669,000 35,750 13.32 95,140,500 160,896,300 12.70 2023-08-15
432 2023-08-16 12,633,250 44,250 13.28 95,140,500 162,463,595 12.86 2023-08-14
433 2023-08-15 12,589,000 59,750 13.23 95,140,500 159,628,520 12.68 2023-08-11
434 2023-08-14 12,529,250 33,750 13.17 95,140,500 160,875,570 12.84 2023-08-10
435 2023-08-11 12,495,500 57,250 13.13 95,140,500 161,191,950 12.90 2023-08-09
436 2023-08-10 12,438,250 87,750 13.07 95,140,500 157,219,480 12.64 2023-08-08
437 2023-08-09 12,350,500 106,000 12.98 95,140,500 165,249,690 13.38 2023-08-07
438 2023-08-08 12,244,500 -22,750 12.87 95,140,500 172,892,340 14.12 2023-08-04
439 2023-08-07 12,267,250 -4,500 12.89 95,140,500 179,101,850 14.60 2023-08-03
440 2023-08-04 12,271,750 40,750 12.90 95,140,500 175,486,025 14.30 2023-08-02
441 2023-08-03 12,231,000 714,000 12.86 95,140,500 183,465,000 15.00 2023-08-01
442 2023-08-02 11,517,000 599,500 12.11 95,140,500 172,755,000 15.00 2023-07-31
443 2023-08-01 10,917,500 211,500 11.48 95,140,500 160,487,250 14.70 2023-07-28
444 2023-07-31 10,706,000 158,500 11.25 95,140,500 153,309,920 14.32 2023-07-27
445 2023-07-28 10,547,500 93,250 11.09 95,140,500 154,204,450 14.62 2023-07-26
446 2023-07-27 10,454,250 148,250 10.99 95,140,500 148,241,265 14.18 2023-07-25
447 2023-07-26 10,306,000 14,750 10.83 95,140,500 140,986,080 13.68 2023-07-24
448 2023-07-25 10,291,250 2,250 10.82 95,140,500 137,285,275 13.34 2023-07-21
449 2023-07-24 10,289,000 -94,250 10.81 95,140,500 137,872,600 13.40 2023-07-20
450 2023-07-21 10,383,250 -15,000 10.91 95,140,500 136,228,240 13.12 2023-07-19
451 2023-07-20 10,398,250 -72,000 10.93 95,140,500 137,256,900 13.20 2023-07-18
452 2023-07-19 10,470,250 -4,750 11.01 95,140,500 143,651,830 13.72 2023-07-14
453 2023-07-18 10,475,000 -49,250 11.01 95,140,500 145,602,500 13.90 2023-07-13
454 2023-07-14 10,524,250 -145,250 11.06 95,140,500 141,024,950 13.40 2023-07-12
455 2023-07-13 10,669,500 250 11.21 95,140,500 150,226,560 14.08 2023-07-11
456 2023-07-12 10,669,250 -16,750 11.21 95,140,500 148,729,345 13.94 2023-07-10
457 2023-07-11 10,686,000 17,750 11.23 95,140,500 152,809,800 14.30 2023-07-07
458 2023-07-10 10,668,250 24,250 11.21 95,140,500 155,329,720 14.56 2023-07-06
459 2023-07-07 10,644,000 -25,000 11.19 95,140,500 160,511,520 15.08 2023-07-05
460 2023-07-06 10,669,000 -55,250 11.21 95,140,500 165,369,500 15.50 2023-07-04
461 2023-07-05 10,724,250 -5,250 11.27 95,140,500 160,649,265 14.98 2023-07-03
462 2023-07-04 10,729,500 8,500 11.28 95,140,500 163,088,400 15.20 2023-06-30
463 2023-07-03 10,721,000 750 11.27 95,140,500 169,391,800 15.80 2023-06-29
464 2023-06-30 10,720,250 19,500 11.27 95,140,500 171,309,595 15.98 2023-06-28
465 2023-06-29 10,700,750 69,750 11.25 95,140,500 170,141,925 15.90 2023-06-27
466 2023-06-28 10,631,000 31,250 11.17 95,140,500 166,906,700 15.70 2023-06-26
467 2023-06-26 10,599,750 9,500 11.14 95,140,500 165,780,090 15.64 2023-06-21
468 2023-06-23 10,590,250 8,250 11.13 95,140,500 169,444,000 16.00 2023-06-20
469 2023-06-21 10,582,000 -21,250 11.12 95,140,500 172,698,240 16.32 2023-06-19
470 2023-06-20 10,603,250 -16,500 11.14 95,140,500 174,317,430 16.44 2023-06-16
471 2023-06-19 10,619,750 -25,750 11.16 95,140,500 175,225,875 16.50 2023-06-15
472 2023-06-16 10,645,500 2,000 11.19 95,140,500 170,540,910 16.02 2023-06-14
473 2023-06-15 10,643,500 4,750 11.19 95,140,500 171,360,350 16.10 2023-06-13
474 2023-06-14 10,638,750 -2,750 11.10 95,852,000 170,858,325 16.06 2023-06-12
475 2023-06-13 10,641,500 4,000 11.10 95,852,000 174,733,430 16.42 2023-06-09
476 2023-06-12 10,637,500 -4,000 11.10 95,852,000 172,753,000 16.24 2023-06-08
477 2023-06-09 10,641,500 500 11.10 95,852,000 171,115,320 16.08 2023-06-07
478 2023-06-08 10,641,000 -29,750 11.10 95,852,000 173,235,480 16.28 2023-06-06
479 2023-06-07 10,670,750 -262,000 11.13 95,852,000 165,396,625 15.50 2023-06-05
480 2023-06-06 10,932,750 205,000 11.41 95,852,000 176,891,895 16.18 2023-06-02
481 2023-06-05 10,727,750 -279,750 11.19 95,852,000 161,989,025 15.10 2023-06-01
482 2023-06-02 11,007,500 69,500 11.48 95,852,000 165,772,950 15.06 2023-05-31
483 2023-06-01 10,938,000 -211,000 11.41 95,852,000 169,101,480 15.46 2023-05-30
484 2023-05-31 11,149,000 11,500 11.63 95,852,000 169,241,820 15.18 2023-05-29
485 2023-05-30 11,137,500 -2,250 11.62 95,852,000 175,081,500 15.72 2023-05-25
486 2023-05-29 11,139,750 12,750 11.62 95,852,000 180,909,540 16.24 2023-05-24
487 2023-05-25 11,127,000 250 11.61 95,852,000 187,156,140 16.82 2023-05-23
488 2023-05-24 11,126,750 -2,000 11.61 95,852,000 186,929,400 16.80 2023-05-22
489 2023-05-23 11,128,750 13,000 11.61 95,852,000 185,850,125 16.70 2023-05-19
490 2023-05-22 11,115,750 44,000 11.60 95,852,000 186,966,915 16.82 2023-05-18
491 2023-05-19 11,071,750 69,000 11.55 95,852,000 191,319,840 17.28 2023-05-17
492 2023-05-18 11,002,750 -13,000 11.48 95,852,000 204,431,095 18.58 2023-05-16
493 2023-05-17 11,015,750 4,000 11.49 95,852,000 199,825,705 18.14 2023-05-15
494 2023-05-16 11,011,750 30,250 11.49 95,852,000 199,092,440 18.08 2023-05-12
495 2023-05-15 10,981,500 750 11.46 95,852,000 203,597,010 18.54 2023-05-11
496 2023-05-12 10,980,750 -303,750 11.46 95,852,000 199,190,805 18.14 2023-05-10
497 2023-05-11 11,284,500 72,500 11.77 95,852,000 210,343,080 18.64 2023-05-09
498 2023-05-10 11,212,000 84,500 11.70 95,852,000 210,112,880 18.74 2023-05-08
499 2023-05-09 11,127,500 -202,250 11.61 95,852,000 211,422,500 19.00 2023-05-05
500 2023-05-08 11,329,750 7,750 11.82 95,852,000 216,171,630 19.08 2023-05-04
501 2023-05-03 11,322,000 63,750 11.81 95,852,000 226,440,000 20.00 2023-04-28
502 2023-05-02 11,258,250 -23,000 11.75 95,852,000 225,165,000 20.00 2023-04-27
503 2023-04-28 11,281,250 228,000 11.77 95,852,000 232,393,750 20.60 2023-04-26
504 2023-04-27 11,053,250 40,500 11.53 95,852,000 218,412,220 19.76 2023-04-25
505 2023-04-26 11,012,750 9,000 11.49 95,852,000 218,272,705 19.82 2023-04-24
506 2023-04-25 11,003,750 24,250 11.48 95,852,000 218,974,625 19.90 2023-04-21
507 2023-04-24 10,979,500 2,000 11.45 95,852,000 220,138,975 20.05 2023-04-20
508 2023-04-21 10,977,500 488,150 11.45 95,852,000 227,234,250 20.70 2023-04-19
509 2023-04-20 10,489,350 522,000 10.94 95,852,000 216,080,610 20.60 2023-04-18
510 2023-04-19 9,967,350 237,250 10.40 95,852,000 194,363,325 19.50 2023-04-17
511 2023-04-18 9,730,100 123,500 10.15 95,852,000 204,332,100 21.00 2023-04-14
512 2023-04-17 9,606,600 -6,750 10.02 95,852,000 202,699,260 21.10 2023-04-13
513 2023-04-14 9,613,350 55,500 10.03 95,852,000 194,189,670 20.20 2023-04-12
514 2023-04-13 9,557,850 79,500 9.97 95,852,000 194,980,140 20.40 2023-04-11
515 2023-04-12 9,478,350 36,750 9.89 95,852,000 187,292,196 19.76 2023-04-06
516 2023-04-11 9,441,600 12,250 9.85 95,852,000 173,725,440 18.40 2023-04-04
517 2023-04-06 9,429,350 323,000 9.84 95,852,000 178,026,128 18.88 2023-04-03
518 2023-04-04 9,106,350 19,250 9.50 95,852,000 172,838,523 18.98 2023-03-31
519 2023-04-03 9,087,100 17,500 9.48 95,852,000 175,017,546 19.26 2023-03-30
520 2023-03-31 9,069,600 -6,250 9.46 95,852,000 177,038,592 19.52 2023-03-29
521 2023-03-30 9,075,850 -51,000 9.47 95,852,000 174,256,320 19.20 2023-03-28
522 2023-03-29 9,126,850 -7,500 9.52 95,852,000 176,148,205 19.30 2023-03-27
523 2023-03-28 9,134,350 -130,500 9.53 95,852,000 172,639,215 18.90 2023-03-24
524 2023-03-27 9,264,850 19,500 9.67 95,852,000 178,626,308 19.28 2023-03-23
525 2023-03-24 9,245,350 31,500 9.65 95,852,000 180,284,325 19.50 2023-03-22
526 2023-03-23 9,213,850 -41,750 9.61 95,852,000 175,615,981 19.06 2023-03-21
527 2023-03-22 9,255,600 70,250 9.66 95,852,000 175,856,400 19.00 2023-03-20
528 2023-03-21 9,185,350 70,250 9.58 95,852,000 177,277,255 19.30 2023-03-17
529 2023-03-20 9,115,100 127,000 9.51 95,852,000 176,103,732 19.32 2023-03-16
530 2023-03-17 8,988,100 -21,500 9.38 95,852,000 176,885,808 19.68 2023-03-15
531 2023-03-16 9,009,600 16,250 9.40 95,852,000 176,407,968 19.58 2023-03-14
532 2023-03-15 8,993,350 -27,500 9.38 95,852,000 178,068,330 19.80 2023-03-13
533 2023-03-14 9,020,850 -415,000 9.41 95,852,000 177,710,745 19.70 2023-03-10
534 2023-03-13 9,435,850 -6,250 9.84 95,852,000 191,547,755 20.30 2023-03-09
535 2023-03-10 9,442,100 49,000 9.85 95,852,000 197,339,890 20.90 2023-03-08
536 2023-03-09 9,393,100 21,500 9.80 95,852,000 190,210,275 20.25 2023-03-07
537 2023-03-08 9,371,600 25,250 9.78 95,852,000 187,900,580 20.05 2023-03-06
538 2023-03-07 9,346,350 -236,250 9.75 95,852,000 184,123,095 19.70 2023-03-03
539 2023-03-06 9,582,600 107,250 10.00 95,852,000 192,610,260 20.10 2023-03-02
540 2023-03-03 9,475,350 -37,250 9.89 95,852,000 195,665,978 20.65 2023-03-01
541 2023-03-02 9,512,600 628,750 9.92 95,852,000 197,386,450 20.75 2023-02-28
542 2023-03-01 8,883,850 32,750 9.27 95,852,000 191,446,968 21.55 2023-02-27
543 2023-02-28 8,851,100 375,750 9.23 95,852,000 189,413,540 21.40 2023-02-24
544 2023-02-27 8,475,350 79,500 8.84 95,852,000 181,372,490 21.40 2023-02-23
545 2023-02-24 8,395,850 175,500 8.76 95,852,000 184,708,700 22.00 2023-02-22
546 2023-02-23 8,220,350 -53,250 8.58 95,852,000 182,491,770 22.20 2023-02-21
547 2023-02-22 8,273,600 -139,500 8.63 95,852,000 185,742,320 22.45 2023-02-20
548 2023-02-21 8,413,100 -418,500 8.78 95,852,000 184,246,890 21.90 2023-02-17
549 2023-02-20 8,831,600 -232,750 9.21 95,852,000 177,956,740 20.15 2023-02-16
550 2023-02-17 9,064,350 148,250 9.46 95,852,000 172,403,937 19.02 2023-02-15
551 2023-02-16 8,916,100 169,500 9.30 95,852,000 174,933,882 19.62 2023-02-14
552 2023-02-15 8,746,600 -113,250 9.13 95,852,000 174,407,204 19.94 2023-02-13
553 2023-02-14 8,859,850 69,000 9.24 95,852,000 174,893,439 19.74 2023-02-10
554 2023-02-13 8,790,850 -7,250 9.17 95,852,000 179,333,340 20.40 2023-02-09
555 2023-02-10 8,798,100 6,500 9.18 95,852,000 179,041,335 20.35 2023-02-08
556 2023-02-09 8,791,600 66,750 9.17 95,852,000 178,469,480 20.30 2023-02-07
557 2023-02-08 8,724,850 183,750 9.10 95,852,000 175,369,485 20.10 2023-02-06
558 2023-02-07 8,541,100 -62,250 8.91 95,852,000 183,206,595 21.45 2023-02-03
559 2023-02-06 8,603,350 303,750 8.98 95,852,000 180,670,350 21.00 2023-02-02
560 2023-02-03 8,299,600 -37,750 8.66 95,852,000 165,992,000 20.00 2023-02-01
561 2023-02-02 8,337,350 -162,500 8.70 95,852,000 164,245,795 19.70 2023-01-31
562 2023-02-01 8,499,850 9,750 8.87 95,852,000 169,997,000 20.00 2023-01-30
563 2023-01-20 8,490,100 -3,000 8.86 95,852,000 177,867,595 20.95 2023-01-18
564 2023-01-19 8,493,100 155,750 8.86 95,852,000 167,483,932 19.72 2023-01-17
565 2023-01-18 8,337,350 777,000 8.70 95,852,000 170,081,940 20.40 2023-01-16
566 2023-01-17 7,560,350 230,750 7.89 95,852,000 148,636,481 19.66 2023-01-13
567 2023-01-16 7,329,600 -43,000 7.65 95,852,000 136,037,376 18.56 2023-01-12
568 2023-01-13 7,372,600 -107,750 7.69 95,852,000 138,015,072 18.72 2023-01-11
569 2023-01-12 7,480,350 730,000 7.80 95,852,000 143,024,292 19.12 2023-01-10
570 2023-01-11 6,750,350 111,000 7.04 95,852,000 118,401,139 17.54 2023-01-09
571 2023-01-10 6,639,350 -18,250 6.93 95,852,000 103,441,073 15.58 2023-01-06
572 2023-01-09 6,657,600 -35,500 6.95 95,852,000 106,388,448 15.98 2023-01-05
573 2023-01-06 6,693,100 -14,750 6.98 95,852,000 105,215,532 15.72 2023-01-04
574 2023-01-05 6,707,850 44,000 7.00 95,852,000 104,642,460 15.60 2023-01-03
575 2023-01-04 6,663,850 2,250 6.95 95,852,000 106,355,046 15.96 2022-12-30
576 2023-01-03 6,661,600 32,750 6.95 95,852,000 105,253,280 15.80 2022-12-29
577 2022-12-30 6,628,850 -21,500 6.92 95,852,000 104,470,676 15.76 2022-12-28
578 2022-12-28 6,650,350 -15,150 6.94 95,852,000 98,159,166 14.76 2022-12-22
579 2022-12-23 6,665,500 -1,500 6.95 95,852,000 96,249,820 14.44 2022-12-21
580 2022-12-22 6,667,000 -3,250 6.96 95,852,000 96,004,800 14.40 2022-12-20
581 2022-12-21 6,670,250 23,000 6.96 95,852,000 99,920,345 14.98 2022-12-19
582 2022-12-20 6,647,250 250 6.93 95,852,000 103,431,210 15.56 2022-12-16
583 2022-12-19 6,647,000 -2,250 6.93 95,852,000 102,230,860 15.38 2022-12-15
584 2022-12-16 6,649,250 -15,750 6.94 95,852,000 105,457,105 15.86 2022-12-14
585 2022-12-15 6,665,000 8,750 6.95 95,852,000 101,707,900 15.26 2022-12-13
586 2022-12-14 6,656,250 42,000 6.94 95,852,000 104,370,000 15.68 2022-12-12
587 2022-12-13 6,614,250 -14,250 6.90 95,852,000 104,372,865 15.78 2022-12-09
588 2022-12-12 6,628,500 35,250 6.92 95,852,000 102,741,750 15.50 2022-12-08
589 2022-12-09 6,593,250 -12,250 6.88 95,852,000 100,349,265 15.22 2022-12-07
590 2022-12-08 6,605,500 20,500 6.89 95,852,000 101,064,150 15.30 2022-12-06
591 2022-12-07 6,585,000 -67,000 6.87 95,852,000 102,462,600 15.56 2022-12-05
592 2022-12-06 6,652,000 9,500 6.94 95,852,000 94,724,480 14.24 2022-12-02
593 2022-12-05 6,642,500 -39,000 6.93 95,852,000 94,987,750 14.30 2022-12-01
594 2022-12-02 6,681,500 -232,250 6.97 95,852,000 95,278,190 14.26 2022-11-30
595 2022-12-01 6,913,750 59,750 7.21 95,852,000 96,930,775 14.02 2022-11-29
596 2022-11-30 6,854,000 -7,500 7.15 95,852,000 98,286,360 14.34 2022-11-28
597 2022-11-29 6,861,500 8,250 7.16 95,852,000 92,218,560 13.44 2022-11-25
598 2022-11-28 6,853,250 24,250 7.15 95,852,000 93,478,330 13.64 2022-11-24
599 2022-11-25 6,829,000 111,750 7.12 95,852,000 93,147,560 13.64 2022-11-23
600 2022-11-24 6,717,250 -43,250 7.01 95,852,000 96,997,090 14.44 2022-11-22
601 2022-11-23 6,760,500 -22,000 7.05 95,852,000 100,596,240 14.88 2022-11-21
602 2022-11-22 6,782,500 -505,000 7.08 95,852,000 97,939,300 14.44 2022-11-18
603 2022-11-21 7,287,500 51,250 7.60 95,852,000 106,397,500 14.60 2022-11-17
604 2022-11-18 7,236,250 4,250 7.55 95,852,000 106,951,775 14.78 2022-11-16
605 2022-11-17 7,232,000 -20,000 7.54 95,852,000 106,310,400 14.70 2022-11-15
606 2022-11-16 7,252,000 -371,750 7.57 95,852,000 102,688,320 14.16 2022-11-14
607 2022-11-15 7,623,750 103,500 7.95 95,852,000 98,498,850 12.92 2022-11-11
608 2022-11-14 7,520,250 59,500 7.85 95,852,000 97,161,630 12.92 2022-11-10
609 2022-11-11 7,460,750 91,250 7.78 95,852,000 95,945,245 12.86 2022-11-09
610 2022-11-10 7,369,500 57,250 7.69 95,852,000 96,098,280 13.04 2022-11-08
611 2022-11-09 7,312,250 33,500 7.63 95,852,000 96,375,455 13.18 2022-11-07
612 2022-11-08 7,278,750 43,500 7.59 95,852,000 97,826,400 13.44 2022-11-04
613 2022-11-07 7,235,250 14,750 7.55 95,852,000 98,254,695 13.58 2022-11-03
614 2022-11-04 7,220,500 -109,250 7.53 95,852,000 96,754,700 13.40 2022-11-02
615 2022-11-03 7,329,750 65,750 7.65 95,852,000 94,553,775 12.90 2022-11-01
616 2022-11-02 7,264,000 65,750 7.58 95,852,000 87,458,560 12.04 2022-10-31
617 2022-11-01 7,198,250 102,750 7.51 95,852,000 86,522,965 12.02 2022-10-28
618 2022-10-31 7,095,500 -192,250 7.40 95,852,000 92,099,590 12.98 2022-10-27
619 2022-10-28 7,287,750 95,000 7.60 95,852,000 89,347,815 12.26 2022-10-26
620 2022-10-27 7,192,750 -20,000 7.50 95,852,000 86,169,145 11.98 2022-10-25
621 2022-10-26 7,212,750 63,500 7.52 95,852,000 87,274,275 12.10 2022-10-24
622 2022-10-25 7,149,250 11,500 7.46 95,852,000 95,085,025 13.30 2022-10-21
623 2022-10-24 7,137,750 -2,000 7.45 95,852,000 95,645,850 13.40 2022-10-20
624 2022-10-21 7,139,750 -37,500 7.45 95,852,000 96,101,035 13.46 2022-10-19
625 2022-10-20 7,177,250 17,250 7.49 95,852,000 99,046,050 13.80 2022-10-18
626 2022-10-19 7,160,000 -67,500 7.47 95,852,000 93,509,600 13.06 2022-10-17
627 2022-10-18 7,227,500 -102,500 7.54 95,852,000 91,789,250 12.70 2022-10-14
628 2022-10-17 7,330,000 -68,750 7.65 95,852,000 85,321,200 11.64 2022-10-13
629 2022-10-14 7,398,750 10,500 7.72 95,852,000 82,274,100 11.12 2022-10-12
630 2022-10-13 7,388,250 -25,500 7.71 95,852,000 83,339,460 11.28 2022-10-11
631 2022-10-12 7,413,750 16,000 7.73 95,852,000 84,961,575 11.46 2022-10-10
632 2022-09-30 7,397,750 -12,000 7.72 95,852,000 84,778,215 11.46 2022-09-28
633 2022-09-29 7,409,750 10,000 7.73 95,852,000 85,656,710 11.56 2022-09-27
634 2022-09-28 7,399,750 21,500 7.72 95,852,000 82,729,205 11.18 2022-09-26
635 2022-09-27 7,378,250 -44,750 7.70 95,852,000 83,226,660 11.28 2022-09-23
636 2022-09-26 7,423,000 -14,250 7.74 95,852,000 83,731,440 11.28 2022-09-22
637 2022-09-23 7,437,250 -2,500 7.76 95,852,000 85,230,885 11.46 2022-09-21
638 2022-09-22 7,439,750 750 7.76 95,852,000 85,705,920 11.52 2022-09-20
639 2022-09-21 7,439,000 -60,000 7.76 95,852,000 86,887,520 11.68 2022-09-19
640 2022-09-19 7,499,000 -1,750 7.82 95,852,000 88,338,220 11.78 2022-09-15
641 2022-09-16 7,500,750 53,750 7.83 95,852,000 89,108,910 11.88 2022-09-14
642 2022-09-15 7,447,000 -36,750 7.77 95,852,000 90,108,700 12.10 2022-09-13
643 2022-09-14 7,483,750 58,750 7.81 95,852,000 91,750,775 12.26 2022-09-09
644 2022-09-13 7,425,000 90,250 7.75 95,852,000 91,476,000 12.32 2022-09-08
645 2022-09-09 7,334,750 7,750 7.65 95,852,000 89,337,255 12.18 2022-09-07
646 2022-09-08 7,327,000 -25,250 7.64 95,852,000 88,656,700 12.10 2022-09-06
647 2022-09-07 7,352,250 -31,000 7.67 95,852,000 88,668,135 12.06 2022-09-05
648 2022-09-06 7,383,250 43,500 7.70 95,852,000 84,759,710 11.48 2022-09-02
649 2022-09-05 7,339,750 -21,250 7.66 95,852,000 84,994,305 11.58 2022-09-01
650 2022-09-02 7,361,000 8,750 7.68 95,852,000 84,357,060 11.46 2022-08-31
651 2022-09-01 7,352,250 24,000 7.67 95,852,000 85,433,145 11.62 2022-08-30
652 2022-08-31 7,328,250 41,750 7.65 95,852,000 85,300,830 11.64 2022-08-29
653 2022-08-30 7,286,500 -52,000 7.60 95,852,000 91,081,250 12.50 2022-08-26
654 2022-08-29 7,338,500 -7,500 7.66 95,852,000 89,823,240 12.24 2022-08-25
655 2022-08-26 7,346,000 -11,500 7.66 95,852,000 87,123,560 11.86 2022-08-24
656 2022-08-25 7,357,500 -15,000 7.68 95,852,000 87,407,100 11.88 2022-08-23
657 2022-08-24 7,372,500 -9,250 7.69 95,852,000 88,617,450 12.02 2022-08-22
658 2022-08-23 7,381,750 -35,000 7.70 95,852,000 89,762,080 12.16 2022-08-19
659 2022-08-22 7,416,750 -52,250 7.74 95,852,000 88,259,325 11.90 2022-08-18
660 2022-08-19 7,469,000 -7,250 7.79 95,852,000 91,868,700 12.30 2022-08-17
661 2022-08-18 7,476,250 15,000 7.80 95,852,000 94,350,275 12.62 2022-08-16
662 2022-08-17 7,461,250 2,250 7.78 95,852,000 92,967,175 12.46 2022-08-15
663 2022-08-16 7,459,000 -31,000 7.78 95,852,000 94,729,300 12.70 2022-08-12
664 2022-08-15 7,490,000 -27,500 7.81 95,852,000 94,673,600 12.64 2022-08-11
665 2022-08-12 7,517,500 -32,250 7.84 95,852,000 92,014,200 12.24 2022-08-10
666 2022-08-11 7,549,750 -11,250 7.88 95,852,000 97,844,760 12.96 2022-08-09
667 2022-08-10 7,561,000 12,750 7.89 95,852,000 100,863,740 13.34 2022-08-08
668 2022-08-09 7,548,250 18,250 7.87 95,852,000 96,315,670 12.76 2022-08-05
669 2022-08-08 7,530,000 -5,250 7.86 95,852,000 96,384,000 12.80 2022-08-04
670 2022-08-05 7,535,250 2,250 7.86 95,852,000 89,368,065 11.86 2022-08-03
671 2022-08-04 7,533,000 7,000 7.86 95,852,000 88,588,080 11.76 2022-08-02
672 2022-08-03 7,526,000 28,000 7.85 95,852,000 91,817,200 12.20 2022-08-01
673 2022-08-02 7,498,000 38,500 7.82 95,852,000 91,775,520 12.24 2022-07-29
674 2022-08-01 7,459,500 14,750 7.78 95,852,000 91,751,850 12.30 2022-07-28
675 2022-07-29 7,444,750 72,500 7.77 95,852,000 87,550,260 11.76 2022-07-27
676 2022-07-28 7,372,250 17,000 7.69 95,852,000 86,845,105 11.78 2022-07-26
677 2022-07-26 7,355,250 -4,000 7.67 95,852,000 85,909,320 11.68 2022-07-22
678 2022-07-25 7,359,250 -1,000 7.68 95,852,000 88,605,370 12.04 2022-07-21
679 2022-07-22 7,360,250 -10,000 7.68 95,852,000 88,323,000 12.00 2022-07-20
680 2022-07-21 7,370,250 11,500 7.69 95,852,000 85,937,115 11.66 2022-07-19
681 2022-07-20 7,358,750 -65,750 7.68 95,852,000 87,127,600 11.84 2022-07-18
682 2022-07-19 7,424,500 21,500 7.75 95,852,000 85,381,750 11.50 2022-07-15
683 2022-07-18 7,403,000 62,000 7.72 95,852,000 89,872,420 12.14 2022-07-14
684 2022-07-15 7,341,000 13,000 7.66 95,852,000 86,917,440 11.84 2022-07-13
685 2022-07-14 7,328,000 -2,750 7.65 95,852,000 87,496,320 11.94 2022-07-12
686 2022-07-13 7,330,750 2,500 7.65 95,852,000 89,288,535 12.18 2022-07-11
687 2022-07-12 7,328,250 -57,000 7.65 95,852,000 92,042,820 12.56 2022-07-08
688 2022-07-11 7,385,250 -33,500 7.70 95,852,000 94,678,905 12.82 2022-07-07
689 2022-07-08 7,418,750 37,750 7.74 95,852,000 98,521,000 13.28 2022-07-06
690 2022-07-07 7,381,000 23,250 7.70 95,852,000 97,429,200 13.20 2022-07-05
691 2022-07-06 7,357,750 53,250 7.68 95,852,000 100,654,020 13.68 2022-07-04
692 2022-07-05 7,304,500 -2,250 7.62 95,852,000 98,318,570 13.46 2022-06-30
693 2022-07-04 7,306,750 10,250 7.62 95,852,000 99,517,935 13.62 2022-06-29
694 2022-06-30 7,296,500 125,000 7.61 95,852,000 104,339,950 14.30 2022-06-28
695 2022-06-29 7,171,500 406,750 7.48 95,852,000 101,691,870 14.18 2022-06-27
696 2022-06-28 6,764,750 -24,750 7.06 95,852,000 92,812,370 13.72 2022-06-24
697 2022-06-27 6,789,500 -31,250 7.08 95,852,000 80,659,260 11.88 2022-06-23
698 2022-06-24 6,820,750 181,500 7.12 95,852,000 77,074,475 11.30 2022-06-22
699 2022-06-23 6,639,250 85,500 6.93 95,852,000 75,820,235 11.42 2022-06-21
700 2022-06-22 6,553,750 192,250 6.84 95,852,000 68,290,075 10.42 2022-06-20
701 2022-06-21 6,361,500 7,750 6.64 95,852,000 62,724,390 9.860 2022-06-17
702 2022-06-20 6,353,750 38,000 6.63 95,852,000 62,076,138 9.770 2022-06-16
703 2022-06-17 6,315,750 46,250 6.59 95,852,000 62,778,555 9.940 2022-06-15
704 2022-06-16 6,269,500 11,000 6.54 95,852,000 62,256,135 9.930 2022-06-14
705 2022-06-15 6,258,500 46,750 6.53 95,852,000 61,646,225 9.850 2022-06-13
706 2022-06-14 6,211,750 31,250 6.48 95,852,000 63,235,615 10.18 2022-06-10
707 2022-06-13 6,180,500 252,750 6.45 95,852,000 63,535,540 10.28 2022-06-09
708 2022-06-10 5,927,750 38,750 6.18 95,852,000 60,107,385 10.14 2022-06-08
709 2022-06-09 5,889,000 13,750 6.14 95,852,000 57,888,870 9.830 2022-06-07
710 2022-06-08 5,875,250 38,250 6.13 95,852,000 57,342,440 9.760 2022-06-06
711 2022-06-07 5,837,000 -49,250 6.09 95,852,000 55,509,870 9.510 2022-06-02
712 2022-06-06 5,886,250 -63,500 6.14 95,852,000 53,859,188 9.150 2022-06-01
713 2022-06-02 5,949,750 -265,250 6.21 95,852,000 51,227,348 8.610 2022-05-31
714 2022-06-01 6,215,000 103,500 6.48 95,852,000 52,454,600 8.440 2022-05-30
715 2022-05-31 6,111,500 134,500 6.38 95,852,000 51,703,290 8.460 2022-05-27
716 2022-05-30 5,977,000 141,500 6.24 95,852,000 51,402,200 8.600 2022-05-26
717 2022-05-27 5,835,500 351,750 6.09 95,852,000 50,302,010 8.620 2022-05-25
718 2022-05-26 5,483,750 78,500 5.72 95,852,000 48,202,163 8.790 2022-05-24
719 2022-05-25 5,405,250 9,500 5.64 95,852,000 49,944,510 9.240 2022-05-23
720 2022-05-24 5,395,750 -63,750 5.63 95,852,000 48,184,048 8.930 2022-05-20
721 2022-05-23 5,459,500 13,750 5.70 95,852,000 45,368,445 8.310 2022-05-19
722 2022-05-20 5,445,750 42,500 5.68 95,852,000 47,105,738 8.650 2022-05-18
723 2022-05-19 5,403,250 83,250 5.64 95,852,000 46,900,210 8.680 2022-05-17
724 2022-05-18 5,320,000 37,750 5.55 95,852,000 45,698,800 8.590 2022-05-16
725 2022-05-17 5,282,250 207,500 5.51 95,852,000 45,480,173 8.610 2022-05-13
726 2022-05-16 5,074,750 367,500 5.29 95,852,000 42,932,385 8.460 2022-05-12
727 2022-05-13 4,707,250 64,750 4.91 95,852,000 40,388,205 8.580 2022-05-11
728 2022-05-12 4,642,500 146,250 4.84 95,852,000 40,389,750 8.700 2022-05-10
729 2022-05-11 4,496,250 121,500 4.69 95,852,000 40,061,588 8.910 2022-05-06
730 2022-05-10 4,374,750 -8,500 4.56 95,852,000 40,203,953 9.190 2022-05-05
731 2022-04-29 4,383,250 -23,500 4.57 95,852,000 44,621,485 10.18 2022-04-27
732 2022-04-28 4,406,750 158,000 4.60 95,852,000 42,833,610 9.720 2022-04-26
733 2022-04-27 4,248,750 25,000 4.43 95,852,000 39,810,788 9.370 2022-04-25
734 2022-04-26 4,223,750 114,250 4.41 95,852,000 40,674,713 9.630 2022-04-22
735 2022-04-25 4,109,500 68,500 4.29 95,852,000 39,122,440 9.520 2022-04-21
736 2022-04-22 4,041,000 43,500 4.22 95,852,000 39,440,160 9.760 2022-04-20
737 2022-04-21 3,997,500 155,000 4.17 95,852,000 38,575,875 9.650 2022-04-19
738 2022-04-20 3,842,500 -11,500 4.01 95,852,000 38,117,600 9.920 2022-04-14
739 2022-04-19 3,854,000 78,000 4.02 95,852,000 35,302,640 9.160 2022-04-13
740 2022-04-14 3,776,000 124,750 3.94 95,852,000 34,965,760 9.260 2022-04-12
741 2022-04-13 3,651,250 80,250 3.81 95,852,000 33,116,838 9.070 2022-04-11
742 2022-04-12 3,571,000 -18,000 3.73 95,852,000 32,781,780 9.180 2022-04-08
743 2022-04-11 3,589,000 84,250 3.74 95,852,000 32,767,570 9.130 2022-04-07
744 2022-04-08 3,504,750 -4,750 3.66 95,852,000 33,400,268 9.530 2022-04-06
745 2022-04-01 3,509,500 -97,500 3.66 95,852,000 34,217,625 9.750 2022-03-30
746 2022-03-31 3,607,000 1,250 3.76 95,852,000 33,977,940 9.420 2022-03-29
747 2022-03-30 3,605,750 16,750 3.76 95,852,000 34,795,488 9.650 2022-03-28
748 2022-03-29 3,589,000 74,500 3.74 95,852,000 35,566,990 9.910 2022-03-25
749 2022-03-28 3,514,500 -59,500 3.67 95,852,000 37,113,120 10.56 2022-03-24
750 2022-03-25 3,574,000 64,500 3.73 95,852,000 36,311,840 10.16 2022-03-23
751 2022-03-24 3,509,500 6,250 3.66 95,852,000 34,393,100 9.800 2022-03-22
752 2022-03-23 3,503,250 -37,000 3.65 95,852,000 34,156,688 9.750 2022-03-21
753 2022-03-22 3,540,250 1,000 3.69 95,852,000 33,455,363 9.450 2022-03-18
754 2022-03-21 3,539,250 -259,500 3.69 95,852,000 33,976,800 9.600 2022-03-17
755 2022-03-18 3,798,750 40,500 3.96 95,852,000 31,377,675 8.260 2022-03-16
756 2022-03-17 3,758,250 89,500 3.92 95,852,000 29,276,768 7.790 2022-03-15
757 2022-03-16 3,668,750 444,750 3.83 95,852,000 29,276,625 7.980 2022-03-14
758 2022-03-15 3,224,000 376,000 3.36 95,852,000 28,145,520 8.730 2022-03-11
759 2022-03-14 2,848,000 283,000 2.97 95,852,000 25,745,920 9.040 2022-03-10
760 2022-03-11 2,565,000 262,750 2.68 95,852,000 23,110,650 9.010 2022-03-09
761 2022-03-10 2,302,250 256,000 2.40 95,852,000 20,305,845 8.820 2022-03-08
762 2022-03-09 2,046,250 215,500 2.13 95,852,000 18,784,575 9.180 2022-03-07
763 2022-03-08 1,830,750 416,750 1.91 95,852,000 18,380,730 10.04 2022-03-04
764 2022-03-07 1,414,000 85,000 1.48 95,852,000 14,705,600 10.40 2022-03-03
765 2022-03-04 1,329,000 182,250 1.39 95,852,000 14,060,820 10.58 2022-03-02
766 2022-03-03 1,146,750 60,000 1.20 95,852,000 12,522,510 10.92 2022-03-01
767 2022-03-02 1,086,750 121,500 1.13 95,852,000 11,628,225 10.70 2022-02-28
768 2022-03-01 965,250 -2,250 1.01 95,852,000 10,366,785 10.74 2022-02-25
769 2022-02-28 967,500 20,000 1.01 95,852,000 10,410,300 10.76 2022-02-24
770 2022-02-25 947,500 20,000 0.99 95,852,000 10,289,850 10.86 2022-02-23
771 2022-02-24 927,500 48,500 0.97 95,852,000 9,683,100 10.44 2022-02-22
772 2022-02-23 879,000 -22,500 0.92 95,852,000 9,581,100 10.90 2022-02-21
773 2022-02-22 901,500 10,750 0.94 95,852,000 10,096,800 11.20 2022-02-18
774 2022-02-21 890,750 29,250 0.93 95,852,000 10,190,180 11.44 2022-02-17
775 2022-02-18 861,500 17,500 0.90 95,852,000 9,907,250 11.50 2022-02-16
776 2022-02-17 844,000 17,750 0.88 95,852,000 9,621,600 11.40 2022-02-15
777 2022-02-16 826,250 65,750 0.86 95,852,000 9,336,625 11.30 2022-02-14
778 2022-02-15 760,500 28,750 0.79 95,852,000 8,913,060 11.72 2022-02-11
779 2022-02-14 731,750 123,500 0.76 95,852,000 8,971,255 12.26 2022-02-10
780 2022-02-11 608,250 55,250 0.63 95,852,000 7,603,125 12.50 2022-02-09
781 2022-02-10 553,000 39,750 0.58 95,852,000 6,436,920 11.64 2022-02-08
782 2022-02-09 513,250 38,250 0.54 95,852,000 6,066,615 11.82 2022-02-07
783 2022-01-28 475,000 38,500 0.50 95,852,000 6,042,000 12.72 2022-01-26
784 2022-01-27 436,500 76,000 0.46 95,852,000 5,726,880 13.12 2022-01-25
785 2022-01-26 360,500 6,000 0.38 95,852,000 4,953,270 13.74 2022-01-24
786 2022-01-25 354,500 57,000 0.37 95,852,000 4,977,180 14.04 2022-01-21
787 2022-01-24 297,500 14,000 0.31 95,852,000 4,260,200 14.32 2022-01-20
788 2022-01-21 283,500 182,750 0.30 95,852,000 4,014,360 14.16 2022-01-19
789 2022-01-20 100,750 35,750 0.11 95,852,000 1,450,800 14.40 2022-01-18
790 2022-01-19 65,000 65,000 0.07 95,852,000 917,800 14.12 2022-01-17

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top