Shanghai Fosun Pharmaceutical (Group) Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02196  2012-10-30    
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 2025-08-18 19.96 2025-08-14
2 2025-08-15 20.20 2025-08-13
3 2025-08-14 237,385,024 1,531,000 43.88 540,971,500 4,693,101,924 19.77 2025-08-12
4 2025-08-13 235,854,024 -201,500 43.60 540,971,500 4,561,416,824 19.34 2025-08-11
5 2025-08-12 236,055,524 -1,686,000 43.64 540,971,500 4,418,959,409 18.72 2025-08-08
6 2025-08-11 237,741,524 430,500 43.95 540,971,500 4,386,331,118 18.45 2025-08-07
7 2025-08-08 237,311,024 1,111,500 43.87 540,971,500 4,482,805,243 18.89 2025-08-06
8 2025-08-07 236,199,524 6,500 43.66 540,971,500 4,506,686,918 19.08 2025-08-05
9 2025-08-06 236,193,024 -985,500 43.66 540,971,500 4,393,190,246 18.60 2025-08-04
10 2025-08-05 237,178,524 -228,000 43.84 540,971,500 4,468,443,392 18.84 2025-08-01
11 2025-08-04 237,406,524 -595,500 43.89 540,971,500 4,548,709,000 19.16 2025-07-31
12 2025-08-01 238,002,024 563,500 44.00 540,971,500 4,707,680,035 19.78 2025-07-30
13 2025-07-31 237,438,524 1,015,000 43.89 540,971,500 4,587,312,284 19.32 2025-07-29
14 2025-07-30 236,423,524 1,762,500 43.70 540,971,500 4,501,503,897 19.04 2025-07-28
15 2025-07-29 234,661,024 669,000 43.38 540,971,500 4,416,320,472 18.82 2025-07-25
16 2025-07-28 233,992,024 1,541,500 43.25 540,971,500 4,328,852,444 18.50 2025-07-24
17 2025-07-25 232,450,524 -612,000 42.97 540,971,500 4,244,546,568 18.26 2025-07-23
18 2025-07-24 233,062,524 1,661,000 43.08 540,971,500 4,223,092,935 18.12 2025-07-22
19 2025-07-23 231,401,524 1,005,500 42.78 540,971,500 4,234,647,889 18.30 2025-07-21
20 2025-07-22 230,396,024 -1,467,000 42.59 540,971,500 4,197,815,557 18.22 2025-07-18
21 2025-07-21 231,863,024 1,207,500 42.86 540,971,500 4,284,828,684 18.48 2025-07-17
22 2025-07-18 230,655,524 -4,446,500 42.64 540,971,500 4,216,382,979 18.28 2025-07-16
23 2025-07-17 235,102,024 1,224,500 43.46 540,971,500 4,015,542,570 17.08 2025-07-15
24 2025-07-16 233,877,524 922,500 43.23 540,971,500 4,050,758,716 17.32 2025-07-14
25 2025-07-15 232,955,024 -952,000 43.06 540,971,500 3,964,894,508 17.02 2025-07-11
26 2025-07-14 233,907,024 -375,500 43.24 540,971,500 3,957,706,846 16.92 2025-07-10
27 2025-07-11 234,282,524 -238,500 43.31 540,971,500 3,935,946,403 16.80 2025-07-09
28 2025-07-10 234,521,024 -714,500 43.35 540,971,500 3,963,405,306 16.90 2025-07-08
29 2025-07-09 235,235,524 -327,000 43.48 540,971,500 3,928,433,251 16.70 2025-07-07
30 2025-07-08 235,562,524 -1,037,000 43.54 540,971,500 4,023,407,910 17.08 2025-07-04
31 2025-07-07 236,599,524 12,500 43.74 540,971,500 3,998,531,956 16.90 2025-07-03
32 2025-07-04 236,587,024 890,000 43.73 540,971,500 4,007,784,187 16.94 2025-07-02
33 2025-07-03 235,697,024 -1,242,000 43.57 540,971,500 3,978,565,765 16.88 2025-06-30
34 2025-07-02 236,939,024 -311,500 43.80 540,971,500 3,843,150,969 16.22 2025-06-27
35 2025-06-30 237,250,524 -1,396,000 43.86 540,971,500 3,819,733,436 16.10 2025-06-26
36 2025-06-27 238,646,524 -99,500 44.11 540,971,500 3,894,711,272 16.32 2025-06-25
37 2025-06-26 238,746,024 -1,048,500 44.13 540,971,500 3,905,884,953 16.36 2025-06-24
38 2025-06-25 239,794,524 -131,000 44.33 540,971,500 3,817,528,822 15.92 2025-06-23
39 2025-06-24 239,925,524 378,000 44.35 540,971,500 3,718,845,622 15.50 2025-06-20
40 2025-06-23 239,547,524 845,000 44.28 540,971,500 3,732,150,424 15.58 2025-06-19
41 2025-06-20 238,702,524 197,000 44.12 540,971,500 3,795,370,132 15.90 2025-06-18
42 2025-06-19 238,505,524 1,044,000 44.09 540,971,500 3,859,019,378 16.18 2025-06-17
43 2025-06-18 237,461,524 418,000 43.87 541,290,500 3,979,855,142 16.76 2025-06-16
44 2025-06-17 237,043,524 1,378,500 43.79 541,290,500 4,020,258,167 16.96 2025-06-13
45 2025-06-16 235,665,024 -751,500 43.54 541,290,500 4,128,851,220 17.52 2025-06-12
46 2025-06-13 236,416,524 11,610 43.68 541,290,500 4,075,820,874 17.24 2025-06-11
47 2025-06-12 236,404,914 2,936,500 43.67 541,290,500 4,113,445,504 17.40 2025-06-10
48 2025-06-11 233,468,414 402,500 43.13 541,290,500 4,057,681,035 17.38 2025-06-09
49 2025-06-10 233,065,914 53,500 43.06 541,290,500 3,854,910,218 16.54 2025-06-06
50 2025-06-09 233,012,414 3,013,500 43.05 541,290,500 3,816,743,341 16.38 2025-06-05
51 2025-06-06 229,998,914 1,121,000 42.49 541,290,500 3,817,981,972 16.60 2025-06-04
52 2025-06-05 228,877,914 2,851,000 42.28 541,290,500 3,662,046,624 16.00 2025-06-03
53 2025-06-03 226,026,914 -6,031,000 41.76 541,290,500 3,715,882,466 16.44 2025-05-30
54 2025-06-02 232,057,914 -1,100,500 42.87 541,290,500 3,471,586,393 14.96 2025-05-29
55 2025-05-30 233,158,414 326,000 43.07 541,290,500 3,348,154,825 14.36 2025-05-28
56 2025-05-29 232,832,414 -196,000 43.01 541,290,500 3,357,443,410 14.42 2025-05-27
57 2025-05-28 233,028,414 960,000 43.05 541,290,500 3,290,361,206 14.12 2025-05-26
58 2025-05-27 232,068,414 -745,000 42.87 541,290,500 3,355,709,266 14.46 2025-05-23
59 2025-05-26 232,813,414 169,500 43.01 541,290,500 3,329,231,820 14.30 2025-05-22
60 2025-05-23 232,643,914 -738,500 42.98 541,290,500 3,368,683,875 14.48 2025-05-21
61 2025-05-22 233,382,414 -208,000 43.12 541,290,500 3,309,362,631 14.18 2025-05-20
62 2025-05-21 233,590,414 -69,000 43.15 541,290,500 3,284,281,221 14.06 2025-05-19
63 2025-05-20 233,659,414 -124,500 43.17 541,290,500 3,271,231,796 14.00 2025-05-16
64 2025-05-19 233,783,914 81,000 43.19 541,290,500 3,240,245,048 13.86 2025-05-15
65 2025-05-16 233,702,914 163,500 43.18 541,290,500 3,295,211,087 14.10 2025-05-14
66 2025-05-15 233,539,414 512,000 43.14 541,290,500 3,250,868,643 13.92 2025-05-13
67 2025-05-14 233,027,414 -170,500 43.05 541,290,500 3,281,025,989 14.08 2025-05-12
68 2025-05-13 233,197,914 583,500 43.08 541,290,500 3,213,467,255 13.78 2025-05-09
69 2025-05-12 232,614,414 1,151,500 42.97 541,290,500 3,256,601,796 14.00 2025-05-08
70 2025-05-09 231,462,914 700,500 42.76 541,290,500 3,235,851,538 13.98 2025-05-07
71 2025-05-08 230,762,414 939,000 42.63 541,290,500 3,216,828,051 13.94 2025-05-06
72 2025-05-06 229,823,414 -72,000 42.46 541,290,500 3,212,931,328 13.98 2025-04-30
73 2025-05-02 229,895,414 606,500 42.47 541,290,500 3,338,081,411 14.52 2025-04-29
74 2025-04-30 229,288,914 -66,000 42.30 542,017,000 3,384,304,371 14.76 2025-04-28
75 2025-04-29 229,354,914 -613,500 42.26 542,726,500 3,403,626,924 14.84 2025-04-25
76 2025-04-28 229,968,414 68,000 42.37 542,726,500 3,403,532,527 14.80 2025-04-24
77 2025-04-25 229,900,414 -336,000 42.36 542,726,500 3,365,742,061 14.64 2025-04-23
78 2025-04-24 230,236,414 -958,000 42.42 542,726,500 3,347,637,460 14.54 2025-04-22
79 2025-04-23 231,194,414 -445,000 42.60 542,726,500 3,232,097,908 13.98 2025-04-17
80 2025-04-22 231,639,414 407,000 42.68 542,726,500 3,201,256,701 13.82 2025-04-16
81 2025-04-17 231,232,414 -809,500 42.61 542,726,500 3,297,374,224 14.26 2025-04-15
82 2025-04-16 232,041,914 -85,000 42.75 542,726,500 3,271,790,987 14.10 2025-04-14
83 2025-04-15 232,126,914 -312,500 42.77 542,726,500 3,221,921,566 13.88 2025-04-11
84 2025-04-14 232,439,414 307,000 42.83 542,726,500 3,165,824,819 13.62 2025-04-10
85 2025-04-11 232,132,414 1,246,000 42.77 542,726,500 3,092,003,754 13.32 2025-04-09
86 2025-04-10 230,886,414 234,000 42.54 542,726,500 3,093,877,948 13.40 2025-04-08
87 2025-04-09 230,652,414 4,183,500 42.50 542,726,500 3,030,772,720 13.14 2025-04-07
88 2025-04-08 226,468,914 84,500 41.73 542,726,500 3,555,561,950 15.70 2025-04-03
89 2025-04-07 226,384,414 -930,500 41.71 542,726,500 3,554,235,300 15.70 2025-04-02
90 2025-04-03 227,314,914 -2,421,000 41.88 542,726,500 3,577,936,746 15.74 2025-04-01
91 2025-04-02 229,735,914 475,500 42.33 542,726,500 3,436,849,273 14.96 2025-03-31
92 2025-04-01 229,260,414 -150,500 42.24 542,726,500 3,539,780,792 15.44 2025-03-28
93 2025-03-31 229,410,914 124,500 42.27 542,726,500 3,464,104,801 15.10 2025-03-27
94 2025-03-28 229,286,414 -516,500 42.25 542,726,500 3,416,367,569 14.90 2025-03-26
95 2025-03-27 229,802,914 421,000 42.34 542,726,500 3,451,639,768 15.02 2025-03-25
96 2025-03-26 229,381,914 -245,000 42.26 542,726,500 3,509,543,284 15.30 2025-03-24
97 2025-03-25 229,626,914 -197,000 42.26 543,400,000 3,504,106,708 15.26 2025-03-21
98 2025-03-24 229,823,914 105,000 42.29 543,400,000 3,645,007,276 15.86 2025-03-20
99 2025-03-21 229,718,914 -147,000 42.27 543,400,000 3,629,558,841 15.80 2025-03-19
100 2025-03-20 229,865,914 174,000 42.30 543,400,000 3,613,492,168 15.72 2025-03-18
101 2025-03-19 229,691,914 -64,500 42.27 543,400,000 3,555,630,829 15.48 2025-03-17
102 2025-03-18 229,756,414 -796,500 42.28 543,400,000 3,565,819,545 15.52 2025-03-14
103 2025-03-17 230,552,914 126,500 42.43 543,400,000 3,435,238,419 14.90 2025-03-13
104 2025-03-14 230,426,414 815,000 42.40 543,400,000 3,484,047,380 15.12 2025-03-12
105 2025-03-13 229,611,414 499,500 42.25 543,400,000 3,517,646,862 15.32 2025-03-11
106 2025-03-12 229,111,914 -140,000 42.16 543,400,000 3,509,994,522 15.32 2025-03-10
107 2025-03-11 229,251,914 473,000 42.19 543,400,000 3,557,989,705 15.52 2025-03-07
108 2025-03-10 228,778,914 331,500 42.10 543,400,000 3,541,497,589 15.48 2025-03-06
109 2025-03-07 228,447,414 -138,500 42.04 543,400,000 3,458,693,848 15.14 2025-03-05
110 2025-03-06 228,585,914 304,500 42.07 543,400,000 3,433,360,428 15.02 2025-03-04
111 2025-03-05 228,281,414 366,000 42.01 543,400,000 3,442,483,723 15.08 2025-03-03
112 2025-03-04 227,915,414 2,022,500 41.94 543,400,000 3,468,872,601 15.22 2025-02-28
113 2025-03-03 225,892,914 -2,786,000 41.57 543,400,000 3,596,215,191 15.92 2025-02-27
114 2025-02-28 228,678,914 -131,500 42.08 543,400,000 3,677,156,937 16.08 2025-02-26
115 2025-02-27 228,810,414 748,000 42.11 543,400,000 3,578,594,875 15.64 2025-02-25
116 2025-02-26 228,062,414 1,152,500 41.97 543,400,000 3,580,579,900 15.70 2025-02-24
117 2025-02-25 226,909,914 1,534,500 41.76 543,400,000 3,607,867,633 15.90 2025-02-21
118 2025-02-24 225,375,414 698,500 41.48 543,400,000 3,515,856,458 15.60 2025-02-20
119 2025-02-21 224,676,914 1,764,500 41.35 543,400,000 3,504,959,858 15.60 2025-02-19
120 2025-02-20 222,912,414 -889,500 41.02 543,400,000 3,455,142,417 15.50 2025-02-18
121 2025-02-19 223,801,914 -858,500 41.19 543,400,000 3,468,929,667 15.50 2025-02-17
122 2025-02-18 224,660,414 -346,500 41.34 543,400,000 3,414,838,293 15.20 2025-02-14
123 2025-02-17 225,006,914 2,341,500 41.41 543,400,000 3,294,101,221 14.64 2025-02-13
124 2025-02-14 222,665,414 735,500 40.98 543,400,000 3,295,448,127 14.80 2025-02-12
125 2025-02-13 221,929,914 943,000 40.84 543,400,000 3,266,808,334 14.72 2025-02-11
126 2025-02-12 220,986,914 -420,000 40.67 543,400,000 3,279,445,804 14.84 2025-02-10
127 2025-02-11 221,406,914 -277,500 40.74 543,400,000 3,095,268,658 13.98 2025-02-07
128 2025-02-10 221,684,414 1,185,500 40.80 543,400,000 3,037,076,472 13.70 2025-02-06
129 2025-02-07 220,498,914 446,000 40.58 543,400,000 2,941,455,513 13.34 2025-02-05
130 2025-02-04 220,052,914 175,500 40.49 543,523,500 2,953,110,106 13.42 2025-01-27
131 2025-02-03 219,877,414 141,000 40.45 543,523,500 2,928,767,154 13.32 2025-01-24
132 2025-01-27 219,736,414 -67,000 40.41 543,755,500 2,891,731,208 13.16 2025-01-23
133 2025-01-24 219,803,414 655,500 40.42 543,755,500 2,866,236,519 13.04 2025-01-22
134 2025-01-23 219,147,914 585,500 40.28 544,006,500 2,914,667,256 13.30 2025-01-21
135 2025-01-22 218,562,414 1,094,500 40.15 544,382,000 2,893,766,361 13.24 2025-01-20
136 2025-01-21 217,467,914 498,500 39.95 544,382,000 2,892,323,256 13.30 2025-01-17
137 2025-01-20 216,969,414 88,500 39.86 544,382,000 2,885,693,206 13.30 2025-01-16
138 2025-01-17 216,880,914 166,500 39.84 544,382,000 2,884,516,156 13.30 2025-01-15
139 2025-01-16 216,714,414 87,500 39.81 544,382,000 2,890,970,283 13.34 2025-01-14
140 2025-01-15 216,626,914 292,500 39.79 544,382,000 2,842,145,112 13.12 2025-01-13
141 2025-01-14 216,334,414 -125,000 39.74 544,382,000 2,846,960,888 13.16 2025-01-10
142 2025-01-13 216,459,414 95,500 39.76 544,382,000 2,904,885,336 13.42 2025-01-09
143 2025-01-10 216,363,914 61,500 39.74 544,382,000 2,912,258,282 13.46 2025-01-08
144 2025-01-09 216,302,414 468,000 39.73 544,382,000 2,937,386,782 13.58 2025-01-07
145 2025-01-08 215,834,414 36,500 39.65 544,382,000 2,982,831,601 13.82 2025-01-06
146 2025-01-07 215,797,914 214,500 39.64 544,382,000 2,952,115,464 13.68 2025-01-03
147 2025-01-06 215,583,414 472,500 39.60 544,382,000 2,957,804,440 13.72 2025-01-02
148 2025-01-03 215,110,914 -701,741 39.51 544,382,000 3,020,157,233 14.04 2024-12-30
149 2025-01-02 215,812,655 76,241 39.64 544,382,000 3,034,325,929 14.06 2024-12-27
150 2024-12-30 215,736,414 57,500 39.59 544,910,500 2,994,421,426 13.88 2024-12-23
151 2024-12-27 215,678,914 822,000 39.58 544,910,500 2,984,996,170 13.84 2024-12-20
152 2024-12-23 214,856,914 -17,000 39.41 545,115,000 2,999,402,519 13.96 2024-12-19
153 2024-12-20 214,873,914 242,000 39.42 545,115,000 3,038,317,144 14.14 2024-12-18
154 2024-12-19 214,631,914 431,000 39.37 545,115,000 3,022,017,349 14.08 2024-12-17
155 2024-12-18 214,200,914 1,444,000 39.29 545,115,000 3,007,380,833 14.04 2024-12-16
156 2024-12-17 212,756,914 135,500 39.03 545,115,000 3,042,423,870 14.30 2024-12-13
157 2024-12-16 212,621,414 -117,000 39.00 545,115,000 3,095,767,788 14.56 2024-12-12
158 2024-12-13 212,738,414 -265,500 39.03 545,115,000 3,084,707,003 14.50 2024-12-11
159 2024-12-12 213,003,914 486,500 39.06 545,300,500 3,041,695,892 14.28 2024-12-10
160 2024-12-11 212,517,414 460,000 38.97 545,300,500 3,090,003,200 14.54 2024-12-09
161 2024-12-10 212,057,414 -127,500 38.89 545,300,500 3,015,456,427 14.22 2024-12-06
162 2024-12-09 212,184,914 574,500 38.91 545,300,500 2,996,050,986 14.12 2024-12-05
163 2024-12-06 211,610,414 232,000 38.78 545,606,500 3,017,564,504 14.26 2024-12-04
164 2024-12-05 211,378,414 245,500 38.74 545,606,500 3,048,076,730 14.42 2024-12-03
165 2024-12-04 211,132,914 -86,000 38.70 545,606,500 3,036,091,303 14.38 2024-12-02
166 2024-12-03 211,218,914 -202,476 38.71 545,606,500 3,024,654,848 14.32 2024-11-29
167 2024-12-02 211,421,390 807,500 38.75 545,606,500 2,993,726,882 14.16 2024-11-28
168 2024-11-29 210,613,890 93,000 38.60 545,606,500 3,037,052,294 14.42 2024-11-27
169 2024-11-28 210,520,890 79,000 38.58 545,606,500 2,947,292,460 14.00 2024-11-26
170 2024-11-27 210,441,890 214,500 38.57 545,606,500 2,946,186,460 14.00 2024-11-25
171 2024-11-26 210,227,390 706,000 38.51 545,894,000 2,943,183,460 14.00 2024-11-22
172 2024-11-25 209,521,390 128,000 38.37 546,011,000 3,046,441,011 14.54 2024-11-21
173 2024-11-22 209,393,390 193,000 38.34 546,139,000 3,073,894,965 14.68 2024-11-20
174 2024-11-21 209,200,390 226,500 38.31 546,139,000 3,041,773,671 14.54 2024-11-19
175 2024-11-20 208,973,890 1,279,500 38.26 546,139,000 3,055,198,272 14.62 2024-11-18
176 2024-11-19 207,694,390 -719,500 38.03 546,139,000 3,011,568,655 14.50 2024-11-15
177 2024-11-18 208,413,890 -146,000 38.16 546,139,000 3,047,011,072 14.62 2024-11-14
178 2024-11-15 208,559,890 -45,000 38.19 546,139,000 3,145,083,141 15.08 2024-11-13
179 2024-11-14 208,604,890 -1,102,500 38.20 546,139,000 3,174,966,426 15.22 2024-11-12
180 2024-11-13 209,707,390 -830,000 38.40 546,139,000 3,212,717,215 15.32 2024-11-11
181 2024-11-12 210,537,390 -47,000 38.55 546,139,000 3,263,329,545 15.50 2024-11-08
182 2024-11-11 210,584,390 -880,500 38.56 546,139,000 3,276,693,108 15.56 2024-11-07
183 2024-11-08 211,464,890 -337,000 38.72 546,139,000 3,226,954,221 15.26 2024-11-06
184 2024-11-07 211,801,890 206,000 38.78 546,139,000 3,253,277,030 15.36 2024-11-05
185 2024-11-06 211,595,890 126,000 38.74 546,139,000 3,186,634,103 15.06 2024-11-04
186 2024-11-05 211,469,890 -382,000 38.72 546,139,000 3,138,213,168 14.84 2024-11-01
187 2024-11-04 211,851,890 446,500 38.79 546,139,000 3,135,407,972 14.80 2024-10-31
188 2024-11-01 211,405,390 -33,000 38.71 546,139,000 3,162,624,634 14.96 2024-10-30
189 2024-10-31 211,438,390 761,000 38.69 546,469,000 3,082,771,726 14.58 2024-10-29
190 2024-10-30 210,677,390 446,000 38.55 546,469,000 3,126,452,468 14.84 2024-10-28
191 2024-10-29 210,231,390 -480,500 38.47 546,469,000 3,077,787,550 14.64 2024-10-25
192 2024-10-28 210,711,890 386,500 38.56 546,469,000 3,030,036,978 14.38 2024-10-24
193 2024-10-25 210,325,390 158,500 38.49 546,469,000 3,058,131,171 14.54 2024-10-23
194 2024-10-24 210,166,890 -354,000 38.46 546,469,000 3,034,809,892 14.44 2024-10-22
195 2024-10-23 210,520,890 453,500 38.52 546,469,000 3,018,869,563 14.34 2024-10-21
196 2024-10-22 210,067,390 -851,500 38.44 546,469,000 3,029,171,764 14.42 2024-10-18
197 2024-10-21 210,918,890 918,500 38.60 546,469,000 2,914,899,060 13.82 2024-10-17
198 2024-10-18 210,000,390 304,000 38.43 546,469,000 2,969,405,515 14.14 2024-10-16
199 2024-10-17 209,696,390 3,344,000 38.37 546,469,000 2,977,688,738 14.20 2024-10-15
200 2024-10-16 206,352,390 629,000 37.76 546,469,000 3,049,888,324 14.78 2024-10-14
201 2024-10-15 205,723,390 897,000 37.65 546,469,000 3,151,682,335 15.32 2024-10-10
202 2024-10-14 204,826,390 -640,000 37.48 546,469,000 3,142,036,823 15.34 2024-10-09
203 2024-10-10 205,466,390 3,557,000 37.60 546,469,000 3,365,539,468 16.38 2024-10-08
204 2024-10-03 201,909,390 199,500 36.95 546,469,000 3,145,748,296 15.58 2024-09-30
205 2024-10-02 201,709,890 -1,117,500 36.91 546,469,000 2,876,383,031 14.26 2024-09-27
206 2024-09-30 202,827,390 -1,038,000 37.12 546,469,000 2,734,113,217 13.48 2024-09-26
207 2024-09-27 203,865,390 -1,217,000 37.31 546,469,000 2,617,631,608 12.84 2024-09-25
208 2024-09-26 205,082,390 -811,000 37.53 546,469,000 2,604,546,353 12.70 2024-09-24
209 2024-09-25 205,893,390 33,000 37.68 546,469,000 2,516,017,226 12.22 2024-09-23
210 2024-09-24 205,860,390 334,500 37.66 546,663,000 2,532,082,797 12.30 2024-09-20
211 2024-09-23 205,525,890 16,500 37.58 546,867,000 2,495,084,305 12.14 2024-09-19
212 2024-09-17 205,509,390 -309,000 37.53 547,544,500 2,449,671,929 11.92 2024-09-13
213 2024-09-16 205,818,390 122,500 37.59 547,599,000 2,424,540,634 11.78 2024-09-12
214 2024-09-13 205,695,890 169,500 37.56 547,662,000 2,406,641,913 11.70 2024-09-11
215 2024-09-12 205,526,390 -11,000 37.53 547,662,000 2,421,100,874 11.78 2024-09-10
216 2024-09-11 205,537,390 1,201,500 37.53 547,662,000 2,433,562,698 11.84 2024-09-09
217 2024-09-10 204,335,890 135,500 37.31 547,662,000 2,476,550,987 12.12 2024-09-05
218 2024-09-09 204,200,390 761,000 37.26 548,090,000 2,466,740,711 12.08 2024-09-04
219 2024-09-05 203,439,390 90,000 37.12 548,090,000 2,477,891,770 12.18 2024-09-03
220 2024-09-04 203,349,390 1,295,000 37.09 548,228,000 2,460,527,619 12.10 2024-09-02
221 2024-09-03 202,054,390 51,000 36.86 548,228,000 2,517,597,699 12.46 2024-08-30
222 2024-09-02 202,003,390 224,000 36.85 548,228,000 2,504,842,036 12.40 2024-08-29
223 2024-08-30 201,779,390 -447,500 36.71 549,608,000 2,461,708,558 12.20 2024-08-28
224 2024-08-29 202,226,890 188,500 36.79 549,608,000 2,511,657,974 12.42 2024-08-27
225 2024-08-28 202,038,390 492,000 36.76 549,608,000 2,493,153,733 12.34 2024-08-26
226 2024-08-27 201,546,390 310,000 36.52 551,940,500 2,470,958,741 12.26 2024-08-23
227 2024-08-26 201,236,390 1,927,000 36.46 551,940,500 2,503,380,692 12.44 2024-08-22
228 2024-08-23 199,309,390 307,500 36.11 551,940,500 2,535,215,441 12.72 2024-08-21
229 2024-08-22 199,001,890 288,500 36.05 551,940,500 2,583,044,532 12.98 2024-08-20
230 2024-08-21 198,713,390 120,000 36.00 551,940,500 2,642,888,087 13.30 2024-08-19
231 2024-08-20 198,593,390 -347,000 35.98 551,940,500 2,661,151,426 13.40 2024-08-16
232 2024-08-19 198,940,390 150,000 36.04 551,940,500 2,598,161,493 13.06 2024-08-15
233 2024-08-16 198,790,390 163,500 36.02 551,940,500 2,592,226,686 13.04 2024-08-14
234 2024-08-15 198,626,890 153,000 35.99 551,940,500 2,653,655,250 13.36 2024-08-13
235 2024-08-14 198,473,890 -189,000 35.96 551,940,500 2,679,397,515 13.50 2024-08-12
236 2024-08-13 198,662,890 133,500 35.99 551,940,500 2,622,350,148 13.20 2024-08-09
237 2024-08-12 198,529,390 24,500 35.97 551,940,500 2,628,529,124 13.24 2024-08-08
238 2024-08-09 198,504,890 116,500 35.96 551,940,500 2,648,055,233 13.34 2024-08-07
239 2024-08-08 198,388,390 33,000 35.94 551,940,500 2,579,049,070 13.00 2024-08-06
240 2024-08-07 198,355,390 189,500 35.94 551,940,500 2,527,047,669 12.74 2024-08-05
241 2024-08-06 198,165,890 382,500 35.90 551,940,500 2,572,193,252 12.98 2024-08-02
242 2024-08-05 197,783,390 -41,500 35.83 551,940,500 2,559,317,067 12.94 2024-08-01
243 2024-08-02 197,824,890 -637,500 35.84 551,940,500 2,567,767,072 12.98 2024-07-31
244 2024-08-01 198,462,390 1,699,500 35.96 551,940,500 2,460,933,636 12.40 2024-07-30
245 2024-07-31 196,762,890 439,000 35.65 551,940,500 2,538,241,281 12.90 2024-07-29
246 2024-07-30 196,323,890 725,000 35.57 551,940,500 2,532,578,181 12.90 2024-07-26
247 2024-07-29 195,598,890 803,500 35.44 551,940,500 2,566,257,437 13.12 2024-07-25
248 2024-07-26 194,795,390 746,500 35.29 551,940,500 2,582,986,871 13.26 2024-07-24
249 2024-07-25 194,048,890 656,500 35.16 551,940,500 2,608,017,082 13.44 2024-07-23
250 2024-07-24 193,392,390 250,500 35.04 551,940,500 2,664,947,134 13.78 2024-07-22
251 2024-07-23 193,141,890 556,500 34.99 551,940,500 2,622,866,866 13.58 2024-07-19
252 2024-07-22 192,585,390 85,500 34.89 551,940,500 2,630,716,427 13.66 2024-07-18
253 2024-07-19 192,499,890 -285,500 34.88 551,940,500 2,591,048,519 13.46 2024-07-17
254 2024-07-18 192,785,390 943,500 34.93 551,940,500 2,552,478,564 13.24 2024-07-16
255 2024-07-17 191,841,890 870,000 34.76 551,940,500 2,559,170,813 13.34 2024-07-15
256 2024-07-16 190,971,890 226,000 34.60 551,940,500 2,593,398,266 13.58 2024-07-12
257 2024-07-15 190,745,890 158,000 34.56 551,940,500 2,559,809,844 13.42 2024-07-11
258 2024-07-12 190,587,890 517,500 34.53 551,940,500 2,511,948,390 13.18 2024-07-10
259 2024-07-11 190,070,390 284,000 34.44 551,940,500 2,527,936,187 13.30 2024-07-09
260 2024-07-10 189,786,390 534,500 34.39 551,940,500 2,520,363,259 13.28 2024-07-08
261 2024-07-09 189,251,890 -627,500 34.29 551,940,500 2,585,180,817 13.66 2024-07-05
262 2024-07-08 189,879,390 -38,000 34.40 551,940,500 2,514,003,124 13.24 2024-07-04
263 2024-07-05 189,917,390 108,000 34.41 551,940,500 2,525,901,287 13.30 2024-07-03
264 2024-07-04 189,809,390 466,500 34.39 551,940,500 2,528,261,075 13.32 2024-07-02
265 2024-07-03 189,342,890 293,500 34.30 551,940,500 2,503,113,006 13.22 2024-06-28
266 2024-07-02 189,049,390 10,000 34.25 551,940,500 2,487,889,972 13.16 2024-06-27
267 2024-06-28 189,039,390 282,000 34.25 551,940,500 2,593,620,431 13.72 2024-06-26
268 2024-06-27 188,757,390 -308,500 34.20 551,940,500 2,499,147,844 13.24 2024-06-25
269 2024-06-26 189,065,890 629,500 34.25 551,940,500 2,431,387,345 12.86 2024-06-24
270 2024-06-25 188,436,390 469,000 34.14 551,940,500 2,506,203,987 13.30 2024-06-21
271 2024-06-24 187,967,390 19,500 34.06 551,940,500 2,518,763,026 13.40 2024-06-20
272 2024-06-21 187,947,890 39,000 34.05 551,940,500 2,488,430,064 13.24 2024-06-19
273 2024-06-20 187,908,890 -360,500 34.05 551,940,500 2,450,331,926 13.04 2024-06-18
274 2024-06-19 188,269,390 237,000 34.11 551,940,500 2,477,625,172 13.16 2024-06-17
275 2024-06-18 188,032,390 -452,000 34.07 551,940,500 2,523,394,674 13.42 2024-06-14
276 2024-06-17 188,484,390 377,500 34.15 551,940,500 2,567,157,392 13.62 2024-06-13
277 2024-06-14 188,106,890 254,500 34.08 551,940,500 2,550,729,428 13.56 2024-06-12
278 2024-06-13 187,852,390 1,855,000 34.03 551,940,500 2,566,063,647 13.66 2024-06-11
279 2024-06-12 185,997,390 102,000 33.70 551,940,500 2,618,843,251 14.08 2024-06-07
280 2024-06-11 185,895,390 216,000 33.68 551,940,500 2,561,638,474 13.78 2024-06-06
281 2024-06-07 185,679,390 706,000 33.64 551,940,500 2,543,807,643 13.70 2024-06-05
282 2024-06-06 184,973,390 -288,500 33.51 551,940,500 2,578,529,057 13.94 2024-06-04
283 2024-06-05 185,261,890 -257,000 33.57 551,940,500 2,423,225,521 13.08 2024-06-03
284 2024-06-04 185,518,890 1,583,500 33.61 551,940,500 2,270,751,214 12.24 2024-05-31
285 2024-06-03 183,935,390 -350,000 33.33 551,940,500 2,350,694,284 12.78 2024-05-30
286 2024-05-31 184,285,390 924,000 33.39 551,940,500 2,392,024,362 12.98 2024-05-29
287 2024-05-30 183,361,390 -624,500 33.22 551,940,500 2,402,034,209 13.10 2024-05-28
288 2024-05-29 183,985,890 -222,000 33.33 551,940,500 2,388,136,852 12.98 2024-05-27
289 2024-05-28 184,207,890 1,460,500 33.37 551,940,500 2,343,124,361 12.72 2024-05-24
290 2024-05-24 182,747,390 362,000 33.11 551,940,500 2,393,990,809 13.10 2024-05-22
291 2024-05-23 182,385,390 939,500 33.04 551,940,500 2,356,419,239 12.92 2024-05-21
292 2024-05-22 181,445,890 856,500 32.87 551,940,500 2,456,777,351 13.54 2024-05-20
293 2024-05-21 180,589,390 -133,000 32.72 551,940,500 2,441,568,553 13.52 2024-05-17
294 2024-05-20 180,722,390 -215,000 32.74 551,940,500 2,439,752,265 13.50 2024-05-16
295 2024-05-17 180,937,390 103,500 32.78 551,940,500 2,424,561,026 13.40 2024-05-14
296 2024-05-16 180,833,890 16,500 32.76 551,940,500 2,434,024,159 13.46 2024-05-13
297 2024-05-14 180,817,390 -740,500 32.76 551,940,500 2,415,720,330 13.36 2024-05-10
298 2024-05-13 181,557,890 -314,000 32.89 551,940,500 2,363,883,728 13.02 2024-05-09
299 2024-05-10 181,871,890 -229,500 32.95 551,940,500 2,313,410,441 12.72 2024-05-08
300 2024-05-09 182,101,390 250,000 32.99 551,940,500 2,319,971,709 12.74 2024-05-07
301 2024-05-08 181,851,390 -52,000 32.95 551,940,500 2,316,786,709 12.74 2024-05-06
302 2024-05-03 181,903,390 -87,000 32.96 551,940,500 2,241,049,765 12.32 2024-04-30
303 2024-05-02 181,990,390 1,047,000 32.97 551,940,500 2,253,041,028 12.38 2024-04-29
304 2024-04-30 180,943,390 741,500 32.78 551,940,500 2,218,365,961 12.26 2024-04-26
305 2024-04-29 180,201,890 154,000 32.65 551,940,500 2,162,422,680 12.00 2024-04-25
306 2024-04-26 180,047,890 344,500 32.62 551,940,500 2,135,367,975 11.86 2024-04-24
307 2024-04-25 179,703,390 549,000 32.56 551,940,500 2,113,311,866 11.76 2024-04-23
308 2024-04-24 179,154,390 -1,110,000 32.46 551,940,500 2,117,604,890 11.82 2024-04-22
309 2024-04-23 180,264,390 870,500 32.66 551,940,500 2,062,224,622 11.44 2024-04-19
310 2024-04-22 179,393,890 -199,000 32.50 551,940,500 2,063,029,735 11.50 2024-04-18
311 2024-04-19 179,592,890 1,113,500 32.54 551,940,500 2,068,910,093 11.52 2024-04-17
312 2024-04-18 178,479,390 1,384,500 32.34 551,940,500 2,031,095,458 11.38 2024-04-16
313 2024-04-17 177,094,890 923,000 32.09 551,940,500 2,050,758,826 11.58 2024-04-15
314 2024-04-16 176,171,890 1,412,500 31.92 551,940,500 2,085,875,178 11.84 2024-04-12
315 2024-04-15 174,759,390 1,028,000 31.66 551,940,500 2,118,083,807 12.12 2024-04-11
316 2024-04-12 173,731,390 -60,000 31.48 551,940,500 2,136,896,097 12.30 2024-04-10
317 2024-04-11 173,791,390 571,000 31.49 551,940,500 2,155,013,236 12.40 2024-04-09
318 2024-04-10 173,220,390 536,000 31.38 551,940,500 2,095,966,719 12.10 2024-04-08
319 2024-04-08 172,684,390 1,763,000 31.29 551,940,500 2,186,184,377 12.66 2024-04-03
320 2024-04-05 170,921,390 1,107,000 30.97 551,940,500 2,211,722,787 12.94 2024-04-02
321 2024-04-03 169,814,390 731,000 30.77 551,940,500 2,173,624,192 12.80 2024-03-28
322 2024-04-02 169,083,390 325,500 30.63 551,940,500 2,150,740,721 12.72 2024-03-27
323 2024-03-28 168,757,890 297,500 30.58 551,940,500 2,210,728,359 13.10 2024-03-26
324 2024-03-27 168,460,390 893,000 30.52 551,940,500 2,230,415,564 13.24 2024-03-25
325 2024-03-26 167,567,390 1,020,000 30.36 551,940,500 2,278,916,504 13.60 2024-03-22
326 2024-03-25 166,547,390 -49,500 30.17 551,940,500 2,351,649,147 14.12 2024-03-21
327 2024-03-22 166,596,890 -685,500 30.18 551,940,500 2,315,696,771 13.90 2024-03-20
328 2024-03-21 167,282,390 -584,000 30.31 551,940,500 2,348,644,756 14.04 2024-03-19
329 2024-03-20 167,866,390 -1,930,500 30.41 551,940,500 2,444,134,638 14.56 2024-03-18
330 2024-03-19 169,796,890 203,500 30.76 551,940,500 2,458,658,967 14.48 2024-03-15
331 2024-03-18 169,593,390 263,000 30.73 551,940,500 2,537,117,114 14.96 2024-03-14
332 2024-03-15 169,330,390 284,390 30.68 551,940,500 2,533,182,634 14.96 2024-03-13
333 2024-03-14 169,046,000 -522,500 30.63 551,940,500 2,528,928,160 14.96 2024-03-12
334 2024-03-13 169,568,500 -76,500 30.72 551,940,500 2,479,091,470 14.62 2024-03-11
335 2024-03-12 169,645,000 -217,000 30.74 551,940,500 2,425,923,500 14.30 2024-03-08
336 2024-03-11 169,862,000 337,000 30.78 551,940,500 2,395,054,200 14.10 2024-03-07
337 2024-03-08 169,525,000 611,500 30.71 551,940,500 2,441,160,000 14.40 2024-03-06
338 2024-03-07 168,913,500 409,500 30.60 551,940,500 2,381,680,350 14.10 2024-03-05
339 2024-03-06 168,504,000 295,500 30.53 551,940,500 2,446,678,080 14.52 2024-03-04
340 2024-03-05 168,208,500 70,000 30.48 551,940,500 2,402,017,380 14.28 2024-03-01
341 2024-03-04 168,138,500 -48,500 30.46 551,940,500 2,380,841,160 14.16 2024-02-29
342 2024-03-01 168,187,000 151,000 30.47 551,940,500 2,347,890,520 13.96 2024-02-28
343 2024-02-29 168,036,000 271,500 30.44 551,940,500 2,423,079,120 14.42 2024-02-27
344 2024-02-28 167,764,500 147,000 30.40 551,940,500 2,422,519,380 14.44 2024-02-26
345 2024-02-27 167,617,500 -179,000 30.37 551,940,500 2,410,339,650 14.38 2024-02-23
346 2024-02-26 167,796,500 -64,500 30.40 551,940,500 2,402,845,880 14.32 2024-02-22
347 2024-02-23 167,861,000 336,000 30.41 551,940,500 2,383,626,200 14.20 2024-02-21
348 2024-02-22 167,525,000 -21,000 30.35 551,940,500 2,341,999,500 13.98 2024-02-20
349 2024-02-21 167,546,000 287,500 30.36 551,940,500 2,278,625,600 13.60 2024-02-19
350 2024-02-15 167,258,500 -340,000 30.30 551,940,500 2,344,964,170 14.02 2024-02-08
351 2024-02-14 167,598,500 962,500 30.37 551,940,500 2,279,339,600 13.60 2024-02-07
352 2024-02-08 166,636,000 -362,500 30.19 551,940,500 2,299,576,800 13.80 2024-02-06
353 2024-02-07 166,998,500 437,000 30.26 551,940,500 2,214,400,110 13.26 2024-02-05
354 2024-02-06 166,561,500 212,500 30.18 551,940,500 2,205,274,260 13.24 2024-02-02
355 2024-02-05 166,349,000 -180,000 30.14 551,940,500 2,282,308,280 13.72 2024-02-01
356 2024-02-02 166,529,000 656,500 30.17 551,940,500 2,208,174,540 13.26 2024-01-31
357 2024-02-01 165,872,500 460,000 30.05 551,940,500 2,305,627,750 13.90 2024-01-30
358 2024-01-31 165,412,500 -206,000 29.97 551,940,500 2,378,631,750 14.38 2024-01-29
359 2024-01-30 165,618,500 -118,500 30.01 551,940,500 2,391,531,140 14.44 2024-01-26
360 2024-01-29 165,737,000 42,500 30.03 551,940,500 2,459,537,080 14.84 2024-01-25
361 2024-01-26 165,694,500 224,500 30.02 551,940,500 2,412,511,920 14.56 2024-01-24
362 2024-01-25 165,470,000 139,500 29.98 551,940,500 2,362,911,600 14.28 2024-01-23
363 2024-01-24 165,330,500 144,000 29.95 551,940,500 2,317,933,610 14.02 2024-01-22
364 2024-01-23 165,186,500 217,500 29.93 551,940,500 2,415,026,630 14.62 2024-01-19
365 2024-01-22 164,969,000 128,000 29.89 551,940,500 2,448,139,960 14.84 2024-01-18
366 2024-01-19 164,841,000 1,056,000 29.87 551,940,500 2,449,537,260 14.86 2024-01-17
367 2024-01-18 163,785,000 512,500 29.67 551,940,500 2,591,078,700 15.82 2024-01-16
368 2024-01-17 163,272,500 -41,500 29.58 551,940,500 2,661,341,750 16.30 2024-01-15
369 2024-01-16 163,314,000 124,000 29.59 551,940,500 2,688,148,440 16.46 2024-01-12
370 2024-01-15 163,190,000 -175,500 29.57 551,940,500 2,712,217,800 16.62 2024-01-11
371 2024-01-12 163,365,500 -104,500 29.60 551,940,500 2,708,599,990 16.58 2024-01-10
372 2024-01-11 163,470,000 -24,500 29.62 551,940,500 2,667,830,400 16.32 2024-01-09
373 2024-01-10 163,494,500 235,500 29.62 551,940,500 2,668,230,240 16.32 2024-01-08
374 2024-01-09 163,259,000 131,500 29.58 551,940,500 2,690,508,320 16.48 2024-01-05
375 2024-01-08 163,127,500 56,000 29.56 551,940,500 2,740,542,000 16.80 2024-01-04
376 2024-01-05 163,071,500 80,500 29.55 551,940,500 2,729,816,910 16.74 2024-01-03
377 2024-01-04 162,991,000 135,500 29.53 551,940,500 2,728,469,340 16.74 2024-01-02
378 2024-01-03 162,855,500 -107,500 29.51 551,940,500 2,768,543,500 17.00 2023-12-29
379 2024-01-02 162,963,000 -431,500 29.53 551,940,500 2,750,815,440 16.88 2023-12-28
380 2023-12-29 163,394,500 93,500 29.60 551,940,500 2,669,866,130 16.34 2023-12-27
381 2023-12-28 163,301,000 -310,500 29.59 551,940,500 2,642,210,180 16.18 2023-12-22
382 2023-12-27 163,611,500 -92,000 29.64 551,940,500 2,670,139,680 16.32 2023-12-21
383 2023-12-22 163,703,500 -249,000 29.66 551,940,500 2,651,996,700 16.20 2023-12-20
384 2023-12-21 163,952,500 -338,500 29.70 551,940,500 2,652,751,450 16.18 2023-12-19
385 2023-12-20 164,291,000 -112,000 29.77 551,940,500 2,687,800,760 16.36 2023-12-18
386 2023-12-19 164,403,000 -102,500 29.79 551,940,500 2,712,649,500 16.50 2023-12-15
387 2023-12-18 164,505,500 -134,000 29.80 551,940,500 2,684,729,760 16.32 2023-12-14
388 2023-12-15 164,639,500 107,500 29.83 551,940,500 2,677,038,270 16.26 2023-12-13
389 2023-12-14 164,532,000 32,500 29.81 551,940,500 2,691,743,520 16.36 2023-12-12
390 2023-12-13 164,499,500 -24,000 29.80 551,940,500 2,710,951,760 16.48 2023-12-11
391 2023-12-12 164,523,500 -139,500 29.81 551,940,500 2,711,347,280 16.48 2023-12-08
392 2023-12-11 164,663,000 120,000 29.83 551,940,500 2,772,924,920 16.84 2023-12-07
393 2023-12-08 164,543,000 11,000 29.81 551,940,500 2,774,194,980 16.86 2023-12-06
394 2023-12-07 164,532,000 -299,000 29.81 551,940,500 2,774,009,520 16.86 2023-12-05
395 2023-12-06 164,831,000 553,000 29.86 551,940,500 2,779,050,660 16.86 2023-12-04
396 2023-12-05 164,278,000 23,000 29.76 551,940,500 2,848,580,520 17.34 2023-12-01
397 2023-12-04 164,255,000 -283,000 29.76 551,940,500 2,838,326,400 17.28 2023-11-30
398 2023-12-01 164,538,000 142,500 29.81 551,940,500 2,853,088,920 17.34 2023-11-29
399 2023-11-30 164,395,500 -506,000 29.79 551,940,500 2,945,967,360 17.92 2023-11-28
400 2023-11-29 164,901,500 -294,500 29.88 551,940,500 2,941,842,760 17.84 2023-11-27
401 2023-11-28 165,196,000 -1,015,500 29.93 551,940,500 3,049,518,160 18.46 2023-11-24
402 2023-11-27 166,211,500 -63,000 30.11 551,940,500 3,134,748,890 18.86 2023-11-23
403 2023-11-24 166,274,500 -13,000 30.13 551,940,500 3,079,403,740 18.52 2023-11-22
404 2023-11-23 166,287,500 -157,500 30.13 551,940,500 3,086,296,000 18.56 2023-11-21
405 2023-11-22 166,445,000 63,500 30.16 551,940,500 3,075,903,600 18.48 2023-11-20
406 2023-11-21 166,381,500 382,500 30.14 551,940,500 3,038,126,190 18.26 2023-11-17
407 2023-11-20 165,999,000 175,000 30.08 551,940,500 3,021,181,800 18.20 2023-11-16
408 2023-11-17 165,824,000 -439,000 30.04 551,940,500 3,061,111,040 18.46 2023-11-15
409 2023-11-16 166,263,000 -169,500 30.12 551,940,500 2,969,457,180 17.86 2023-11-14
410 2023-11-15 166,432,500 268,000 30.15 551,940,500 2,959,169,850 17.78 2023-11-13
411 2023-11-14 166,164,500 -460,000 30.11 551,940,500 2,980,991,130 17.94 2023-11-10
412 2023-11-13 166,624,500 267,000 30.19 551,940,500 3,015,903,450 18.10 2023-11-09
413 2023-11-10 166,357,500 -193,500 30.14 551,940,500 3,110,885,250 18.70 2023-11-08
414 2023-11-09 166,551,000 341,000 30.18 551,940,500 3,104,510,640 18.64 2023-11-07
415 2023-11-08 166,210,000 -39,000 30.11 551,940,500 3,124,748,000 18.80 2023-11-06
416 2023-11-07 166,249,000 -321,000 30.12 551,940,500 3,068,956,540 18.46 2023-11-03
417 2023-11-06 166,570,000 -54,500 30.18 551,940,500 3,024,911,200 18.16 2023-11-02
418 2023-11-03 166,624,500 76,000 30.19 551,940,500 3,032,565,900 18.20 2023-11-01
419 2023-11-02 166,548,500 70,500 30.18 551,940,500 3,004,534,940 18.04 2023-10-31
420 2023-11-01 166,478,000 385,000 30.16 551,940,500 3,099,820,360 18.62 2023-10-30
421 2023-10-31 166,093,000 -316,500 30.09 551,940,500 2,979,708,420 17.94 2023-10-27
422 2023-10-30 166,409,500 -80,500 30.15 551,940,500 2,862,243,400 17.20 2023-10-26
423 2023-10-27 166,490,000 -259,000 30.16 551,940,500 2,860,298,200 17.18 2023-10-25
424 2023-10-26 166,749,000 -279,000 30.21 551,940,500 2,868,082,800 17.20 2023-10-24
425 2023-10-25 167,028,000 283,500 30.26 551,940,500 2,872,881,600 17.20 2023-10-20
426 2023-10-24 166,744,500 120,000 30.21 551,940,500 2,901,354,300 17.40 2023-10-19
427 2023-10-20 166,624,500 465,500 30.19 551,940,500 2,939,256,180 17.64 2023-10-18
428 2023-10-19 166,159,000 21,500 30.10 551,940,500 2,980,892,460 17.94 2023-10-17
429 2023-10-18 166,137,500 -304,500 30.10 551,940,500 2,957,247,500 17.80 2023-10-16
430 2023-10-17 166,442,000 135,500 30.16 551,940,500 3,032,573,240 18.22 2023-10-13
431 2023-10-16 166,306,500 31,000 30.13 551,940,500 3,043,408,950 18.30 2023-10-12
432 2023-10-13 166,275,500 -228,500 30.13 551,940,500 3,002,935,530 18.06 2023-10-11
433 2023-10-12 166,504,000 195,500 30.17 551,940,500 2,930,470,400 17.60 2023-10-10
434 2023-10-11 166,308,500 118,000 30.13 551,940,500 2,953,638,960 17.76 2023-10-09
435 2023-10-03 166,190,500 -69,500 30.11 551,940,500 3,044,609,960 18.32 2023-09-28
436 2023-09-29 166,260,000 -625,000 30.12 551,940,500 3,062,509,200 18.42 2023-09-27
437 2023-09-28 166,885,000 234,500 30.24 551,940,500 3,000,592,300 17.98 2023-09-26
438 2023-09-27 166,650,500 -229,000 30.19 551,940,500 3,043,038,130 18.26 2023-09-25
439 2023-09-26 166,879,500 -150,500 30.24 551,940,500 3,050,557,260 18.28 2023-09-22
440 2023-09-25 167,030,000 660,000 30.26 551,940,500 3,003,199,400 17.98 2023-09-21
441 2023-09-22 166,370,000 259,000 30.14 551,940,500 3,047,898,400 18.32 2023-09-20
442 2023-09-21 166,111,000 279,000 30.10 551,940,500 3,073,053,500 18.50 2023-09-19
443 2023-09-20 165,832,000 112,500 30.05 551,940,500 3,084,475,200 18.60 2023-09-18
444 2023-09-19 165,719,500 -143,000 30.02 551,940,500 3,072,439,530 18.54 2023-09-15
445 2023-09-18 165,862,500 -62,500 30.05 551,940,500 3,061,821,750 18.46 2023-09-14
446 2023-09-15 165,925,000 25,500 30.06 551,940,500 3,039,746,000 18.32 2023-09-13
447 2023-09-14 165,899,500 -41,500 30.06 551,940,500 3,075,776,730 18.54 2023-09-12
448 2023-09-13 165,941,000 -565,000 30.07 551,940,500 3,083,183,780 18.58 2023-09-11
449 2023-09-12 166,506,000 170,500 30.17 551,940,500 3,033,739,320 18.22 2023-09-07
450 2023-09-11 166,335,500 100,000 30.14 551,940,500 3,053,919,780 18.36 2023-09-06
451 2023-09-07 166,235,500 85,000 30.12 551,940,500 3,075,356,750 18.50 2023-09-05
452 2023-09-06 166,150,500 45,500 30.10 551,940,500 3,116,983,380 18.76 2023-09-04
453 2023-09-05 166,105,000 836,500 30.09 551,940,500 3,066,298,300 18.46 2023-08-31
454 2023-09-04 165,268,500 121,000 29.94 551,940,500 3,123,574,650 18.90 2023-08-30
455 2023-08-31 165,147,500 135,500 29.92 551,940,500 3,207,164,450 19.42 2023-08-29
456 2023-08-30 165,012,000 -109,500 29.90 551,940,500 3,135,228,000 19.00 2023-08-28
457 2023-08-29 165,121,500 7,000 29.92 551,940,500 3,100,981,770 18.78 2023-08-25
458 2023-08-28 165,114,500 78,500 29.92 551,940,500 3,090,943,440 18.72 2023-08-24
459 2023-08-25 165,036,000 -5,000 29.90 551,940,500 3,082,872,480 18.68 2023-08-23
460 2023-08-24 165,041,000 -391,500 29.90 551,940,500 3,089,567,520 18.72 2023-08-22
461 2023-08-23 165,432,500 -50,500 29.97 551,940,500 3,050,575,300 18.44 2023-08-21
462 2023-08-22 165,483,000 427,000 29.98 551,940,500 3,124,319,040 18.88 2023-08-18
463 2023-08-21 165,056,000 55,500 29.90 551,940,500 3,182,279,680 19.28 2023-08-17
464 2023-08-18 165,000,500 -135,000 29.89 551,940,500 3,201,009,700 19.40 2023-08-16
465 2023-08-17 165,135,500 -91,000 29.92 551,940,500 3,190,417,860 19.32 2023-08-15
466 2023-08-16 165,226,500 -31,000 29.94 551,940,500 3,212,003,160 19.44 2023-08-14
467 2023-08-15 165,257,500 88,500 29.94 551,940,500 3,242,352,150 19.62 2023-08-11
468 2023-08-14 165,169,000 -90,500 29.93 551,940,500 3,273,649,580 19.82 2023-08-10
469 2023-08-11 165,259,500 -536,500 29.94 551,940,500 3,321,715,950 20.10 2023-08-09
470 2023-08-10 165,796,000 -60,000 30.04 551,940,500 3,266,181,200 19.70 2023-08-08
471 2023-08-09 165,856,000 1,249,500 30.05 551,940,500 3,264,046,080 19.68 2023-08-07
472 2023-08-08 164,606,500 471,000 29.82 551,940,500 3,382,663,575 20.55 2023-08-04
473 2023-08-07 164,135,500 262,000 29.74 551,940,500 3,372,984,525 20.55 2023-08-03
474 2023-08-04 163,873,500 1,113,500 29.69 551,940,500 3,302,051,025 20.15 2023-08-02
475 2023-08-03 162,760,000 11,000 29.49 551,940,500 3,352,856,000 20.60 2023-08-01
476 2023-08-02 162,749,000 700,500 29.49 551,940,500 3,336,354,500 20.50 2023-07-31
477 2023-08-01 162,048,500 16,500 29.36 551,940,500 3,386,813,650 20.90 2023-07-28
478 2023-07-31 162,032,000 424,000 29.36 551,940,500 3,354,062,400 20.70 2023-07-27
479 2023-07-28 161,608,000 -117,500 29.28 551,940,500 3,345,285,600 20.70 2023-07-26
480 2023-07-27 161,725,500 114,500 29.30 551,940,500 3,331,545,300 20.60 2023-07-25
481 2023-07-26 161,611,000 297,500 29.28 551,940,500 3,288,783,850 20.35 2023-07-24
482 2023-07-25 161,313,500 -6,000 29.23 551,940,500 3,323,058,100 20.60 2023-07-21
483 2023-07-24 161,319,500 190,000 29.23 551,940,500 3,290,917,800 20.40 2023-07-20
484 2023-07-21 161,129,500 246,500 29.19 551,940,500 3,287,041,800 20.40 2023-07-19
485 2023-07-20 160,883,000 226,500 29.15 551,940,500 3,290,057,350 20.45 2023-07-18
486 2023-07-19 160,656,500 150,500 29.11 551,940,500 3,349,688,025 20.85 2023-07-14
487 2023-07-18 160,506,000 -350,000 29.08 551,940,500 3,370,626,000 21.00 2023-07-13
488 2023-07-14 160,856,000 101,000 29.14 551,940,500 3,329,719,200 20.70 2023-07-12
489 2023-07-13 160,755,000 26,500 29.13 551,940,500 3,343,704,000 20.80 2023-07-11
490 2023-07-12 160,728,500 198,500 29.12 551,940,500 3,319,043,525 20.65 2023-07-10
491 2023-07-11 160,530,000 111,500 29.08 551,940,500 3,258,759,000 20.30 2023-07-07
492 2023-07-10 160,418,500 526,000 29.06 551,940,500 3,296,600,175 20.55 2023-07-06
493 2023-07-07 159,892,500 230,000 28.97 551,940,500 3,373,731,750 21.10 2023-07-05
494 2023-07-06 159,662,500 -293,500 28.93 551,940,500 3,416,777,500 21.40 2023-07-04
495 2023-07-05 159,956,000 163,000 28.98 551,940,500 3,335,082,600 20.85 2023-07-03
496 2023-07-04 159,793,000 -7,500 28.95 551,940,500 3,339,673,700 20.90 2023-06-30
497 2023-07-03 159,800,500 154,500 28.95 551,940,500 3,315,860,375 20.75 2023-06-29
498 2023-06-30 159,646,000 93,000 28.92 551,940,500 3,328,619,100 20.85 2023-06-28
499 2023-06-29 159,553,000 16,000 28.91 551,940,500 3,358,590,650 21.05 2023-06-27
500 2023-06-28 159,537,000 -182,500 28.90 551,940,500 3,334,323,300 20.90 2023-06-26
501 2023-06-26 159,719,500 -199,000 28.94 551,940,500 3,362,095,475 21.05 2023-06-21
502 2023-06-23 159,918,500 61,500 28.97 551,940,500 3,430,251,825 21.45 2023-06-20
503 2023-06-21 159,857,000 -326,500 28.96 551,940,500 3,484,882,600 21.80 2023-06-19
504 2023-06-20 160,183,500 77,500 29.02 551,940,500 3,459,963,600 21.60 2023-06-16
505 2023-06-19 160,106,000 -19,000 29.01 551,940,500 3,378,236,600 21.10 2023-06-15
506 2023-06-16 160,125,000 121,000 29.01 551,940,500 3,298,575,000 20.60 2023-06-14
507 2023-06-15 160,004,000 80,500 28.99 551,940,500 3,296,082,400 20.60 2023-06-13
508 2023-06-14 159,923,500 90,000 28.97 551,940,500 3,278,431,750 20.50 2023-06-12
509 2023-06-13 159,833,500 -151,500 28.96 551,940,500 3,284,578,425 20.55 2023-06-09
510 2023-06-12 159,985,000 224,000 28.99 551,940,500 3,295,691,000 20.60 2023-06-08
511 2023-06-09 159,761,000 71,000 28.95 551,940,500 3,291,076,600 20.60 2023-06-07
512 2023-06-08 159,690,000 280,000 28.93 551,940,500 3,321,552,000 20.80 2023-06-06
513 2023-06-07 159,410,000 43,500 28.88 551,940,500 3,339,639,500 20.95 2023-06-05
514 2023-06-06 159,366,500 -304,000 28.87 551,940,500 3,346,696,500 21.00 2023-06-02
515 2023-06-05 159,670,500 563,000 28.93 551,940,500 3,265,261,725 20.45 2023-06-01
516 2023-06-02 159,107,500 -190,000 28.83 551,940,500 3,388,989,750 21.30 2023-05-31
517 2023-06-01 159,297,500 158,500 28.86 551,940,500 3,424,896,250 21.50 2023-05-30
518 2023-05-31 159,139,000 -353,500 28.83 551,940,500 3,397,617,650 21.35 2023-05-29
519 2023-05-30 159,492,500 8,000 28.90 551,940,500 3,373,266,375 21.15 2023-05-25
520 2023-05-29 159,484,500 65,000 28.90 551,940,500 3,436,890,975 21.55 2023-05-24
521 2023-05-25 159,419,500 -57,500 28.88 551,940,500 3,515,199,975 22.05 2023-05-23
522 2023-05-24 159,477,000 -137,000 28.89 551,940,500 3,476,598,600 21.80 2023-05-22
523 2023-05-23 159,614,000 279,500 28.92 551,940,500 3,431,701,000 21.50 2023-05-19
524 2023-05-22 159,334,500 -278,500 28.87 551,940,500 3,409,758,300 21.40 2023-05-18
525 2023-05-19 159,613,000 25,500 28.92 551,940,500 3,455,621,450 21.65 2023-05-17
526 2023-05-18 159,587,500 -422,000 28.91 551,940,500 3,542,842,500 22.20 2023-05-16
527 2023-05-17 160,009,500 74,500 28.99 551,940,500 3,464,205,675 21.65 2023-05-15
528 2023-05-16 159,935,000 120,000 28.98 551,940,500 3,422,609,000 21.40 2023-05-12
529 2023-05-15 159,815,000 -27,000 28.96 551,940,500 3,499,948,500 21.90 2023-05-11
530 2023-05-12 159,842,000 31,500 28.96 551,940,500 3,516,524,000 22.00 2023-05-10
531 2023-05-11 159,810,500 222,000 28.95 551,940,500 3,515,831,000 22.00 2023-05-09
532 2023-05-10 159,588,500 47,500 28.91 551,940,500 3,614,679,525 22.65 2023-05-08
533 2023-05-09 159,541,000 -2,500 28.91 551,940,500 3,613,603,650 22.65 2023-05-05
534 2023-05-08 159,543,500 -419,000 28.91 551,940,500 3,629,614,625 22.75 2023-05-04
535 2023-05-03 159,962,500 15,000 28.98 551,940,500 3,575,161,875 22.35 2023-04-28
536 2023-05-02 159,947,500 43,000 28.98 551,940,500 3,582,824,000 22.40 2023-04-27
537 2023-04-28 159,904,500 -102,500 28.97 551,940,500 3,565,870,350 22.30 2023-04-26
538 2023-04-27 160,007,000 476,500 28.99 551,940,500 3,488,152,600 21.80 2023-04-25
539 2023-04-26 159,530,500 -85,000 28.90 551,940,500 3,717,060,650 23.30 2023-04-24
540 2023-04-25 159,615,500 215,500 28.92 551,940,500 3,719,041,150 23.30 2023-04-21
541 2023-04-24 159,400,000 126,500 28.88 551,940,500 3,737,930,000 23.45 2023-04-20
542 2023-04-21 159,273,500 -82,500 28.86 551,940,500 3,734,963,575 23.45 2023-04-19
543 2023-04-20 159,356,000 -71,500 28.87 551,940,500 3,776,737,200 23.70 2023-04-18
544 2023-04-19 159,427,500 -7,000 28.88 551,940,500 3,802,345,875 23.85 2023-04-17
545 2023-04-18 159,434,500 140,500 28.89 551,940,500 3,794,541,100 23.80 2023-04-14
546 2023-04-17 159,294,000 -644,500 28.86 551,940,500 3,799,161,900 23.85 2023-04-13
547 2023-04-14 159,938,500 -22,000 28.98 551,940,500 3,742,560,900 23.40 2023-04-12
548 2023-04-13 159,960,500 120,000 28.98 551,940,500 3,775,067,800 23.60 2023-04-11
549 2023-04-12 159,840,500 -100,000 28.96 551,940,500 3,740,267,700 23.40 2023-04-06
550 2023-04-11 159,940,500 -448,000 28.98 551,940,500 3,678,631,500 23.00 2023-04-04
551 2023-04-06 160,388,500 587,500 29.06 551,940,500 3,600,721,825 22.45 2023-04-03
552 2023-04-04 159,801,000 -306,500 28.95 551,940,500 3,563,562,300 22.30 2023-03-31
553 2023-04-03 160,107,500 330,500 29.01 551,940,500 3,506,354,250 21.90 2023-03-30
554 2023-03-31 159,777,000 -672,000 28.95 551,940,500 3,555,038,250 22.25 2023-03-29
555 2023-03-30 160,449,000 -109,500 29.07 551,940,500 3,553,945,350 22.15 2023-03-28
556 2023-03-29 160,558,500 63,000 29.09 551,940,500 3,564,398,700 22.20 2023-03-27
557 2023-03-28 160,495,500 -381,000 29.08 551,940,500 3,563,000,100 22.20 2023-03-24
558 2023-03-27 160,876,500 48,000 29.15 551,940,500 3,563,414,475 22.15 2023-03-23
559 2023-03-24 160,828,500 -62,000 29.14 551,940,500 3,562,351,275 22.15 2023-03-22
560 2023-03-23 160,890,500 164,500 29.15 551,940,500 3,547,635,525 22.05 2023-03-21
561 2023-03-22 160,726,000 245,000 29.12 551,940,500 3,455,609,000 21.50 2023-03-20
562 2023-03-21 160,481,000 47,500 29.08 551,940,500 3,514,533,900 21.90 2023-03-17
563 2023-03-20 160,433,500 165,000 29.07 551,940,500 3,489,428,625 21.75 2023-03-16
564 2023-03-17 160,268,500 -183,000 29.04 551,940,500 3,501,866,725 21.85 2023-03-15
565 2023-03-16 160,451,500 -56,500 29.07 551,940,500 3,441,684,675 21.45 2023-03-14
566 2023-03-15 160,508,000 283,500 29.08 551,940,500 3,499,074,400 21.80 2023-03-13
567 2023-03-14 160,224,500 179,500 29.03 551,940,500 3,508,916,550 21.90 2023-03-10
568 2023-03-13 160,045,000 -224,500 29.00 551,940,500 3,577,005,750 22.35 2023-03-09
569 2023-03-10 160,269,500 -239,500 29.04 551,940,500 3,638,117,650 22.70 2023-03-08
570 2023-03-09 160,509,000 -64,000 29.08 551,940,500 3,723,808,800 23.20 2023-03-07
571 2023-03-08 160,573,000 -320,500 29.09 551,940,500 3,765,436,850 23.45 2023-03-06
572 2023-03-07 160,893,500 -204,500 29.15 551,940,500 3,764,907,900 23.40 2023-03-03
573 2023-03-06 161,098,000 252,000 29.19 551,940,500 3,769,693,200 23.40 2023-03-02
574 2023-03-03 160,846,000 -186,500 29.14 551,940,500 3,771,838,700 23.45 2023-03-01
575 2023-03-02 161,032,500 154,000 29.18 551,940,500 3,695,695,875 22.95 2023-02-28
576 2023-03-01 160,878,500 130,000 29.15 551,940,500 3,764,556,900 23.40 2023-02-27
577 2023-02-28 160,748,500 166,000 29.12 551,940,500 3,833,851,725 23.85 2023-02-24
578 2023-02-27 160,582,500 8,000 29.09 551,940,500 3,870,038,250 24.10 2023-02-23
579 2023-02-24 160,574,500 -76,500 29.09 551,940,500 3,885,902,900 24.20 2023-02-22
580 2023-02-23 160,651,000 -43,000 29.11 551,940,500 3,927,916,950 24.45 2023-02-21
581 2023-02-22 160,694,000 -322,500 29.11 551,940,500 3,953,072,400 24.60 2023-02-20
582 2023-02-21 161,016,500 -624,500 29.17 551,940,500 3,920,751,775 24.35 2023-02-17
583 2023-02-20 161,641,000 -1,411,000 29.29 551,940,500 3,879,384,000 24.00 2023-02-16
584 2023-02-17 163,052,000 -414,500 29.54 551,940,500 3,896,942,800 23.90 2023-02-15
585 2023-02-16 163,466,500 286,000 29.62 551,940,500 3,939,542,650 24.10 2023-02-14
586 2023-02-15 163,180,500 -213,500 29.56 551,940,500 3,957,127,125 24.25 2023-02-13
587 2023-02-14 163,394,000 -65,000 29.60 551,940,500 3,945,965,100 24.15 2023-02-10
588 2023-02-13 163,459,000 -264,000 29.62 551,940,500 3,980,226,650 24.35 2023-02-09
589 2023-02-10 163,723,000 364,000 29.66 551,940,500 4,003,027,350 24.45 2023-02-08
590 2023-02-09 163,359,000 -46,500 29.60 551,940,500 4,026,799,350 24.65 2023-02-07
591 2023-02-08 163,405,500 76,500 29.61 551,940,500 4,044,286,125 24.75 2023-02-06
592 2023-02-07 163,329,000 -95,500 29.59 551,940,500 4,132,223,700 25.30 2023-02-03
593 2023-02-06 163,424,500 -105,500 29.61 551,940,500 4,150,982,300 25.40 2023-02-02
594 2023-02-03 163,530,000 -454,500 29.63 551,940,500 4,145,485,500 25.35 2023-02-01
595 2023-02-02 163,984,500 -23,500 29.71 551,940,500 4,132,409,400 25.20 2023-01-31
596 2023-02-01 164,008,000 -449,500 29.71 551,940,500 4,215,005,600 25.70 2023-01-30
597 2023-01-20 164,457,500 670,500 29.80 551,940,500 4,366,346,625 26.55 2023-01-18
598 2023-01-19 163,787,000 134,500 29.67 551,940,500 4,397,680,950 26.85 2023-01-17
599 2023-01-18 163,652,500 -228,500 29.65 551,940,500 4,459,530,625 27.25 2023-01-16
600 2023-01-17 163,881,000 72,500 29.69 551,940,500 4,424,787,000 27.00 2023-01-13
601 2023-01-16 163,808,500 -336,500 29.68 551,940,500 4,226,259,300 25.80 2023-01-12
602 2023-01-13 164,145,000 -664,000 29.74 551,940,500 4,275,977,250 26.05 2023-01-11
603 2023-01-12 164,809,000 -497,500 29.86 551,940,500 4,334,476,700 26.30 2023-01-10
604 2023-01-11 165,306,500 301,000 29.95 551,940,500 4,397,152,900 26.60 2023-01-09
605 2023-01-10 165,005,500 116,500 29.90 551,940,500 4,364,395,475 26.45 2023-01-06
606 2023-01-09 164,889,000 -608,000 29.87 551,940,500 4,394,291,850 26.65 2023-01-05
607 2023-01-06 165,497,000 -1,227,000 29.98 551,940,500 4,228,448,350 25.55 2023-01-04
608 2023-01-05 166,724,000 -93,000 30.21 551,940,500 4,268,134,400 25.60 2023-01-03
609 2023-01-04 166,817,000 -176,500 30.22 551,940,500 4,170,425,000 25.00 2022-12-30
610 2023-01-03 166,993,500 -394,500 30.26 551,940,500 4,249,984,575 25.45 2022-12-29
611 2022-12-30 167,388,000 -299,500 30.33 551,940,500 4,218,177,600 25.20 2022-12-28
612 2022-12-29 167,687,500 32,000 30.38 551,940,500 4,267,646,875 25.45 2022-12-23
613 2022-12-28 167,655,500 -525,500 30.38 551,940,500 4,174,621,950 24.90 2022-12-22
614 2022-12-23 168,181,000 18,000 30.47 551,940,500 4,238,161,200 25.20 2022-12-21
615 2022-12-22 168,163,000 183,500 30.47 551,940,500 4,220,891,300 25.10 2022-12-20
616 2022-12-21 167,979,500 600,500 30.43 551,940,500 4,266,679,300 25.40 2022-12-19
617 2022-12-20 167,379,000 107,000 30.33 551,940,500 4,569,446,700 27.30 2022-12-16
618 2022-12-19 167,272,000 86,500 30.31 551,940,500 4,298,890,400 25.70 2022-12-15
619 2022-12-16 167,185,500 1,868,500 30.29 551,940,500 4,396,978,650 26.30 2022-12-14
620 2022-12-15 165,317,000 2,331,000 29.95 551,940,500 4,281,710,300 25.90 2022-12-13
621 2022-12-14 162,986,000 667,500 29.53 551,940,500 4,327,278,300 26.55 2022-12-12
622 2022-12-13 162,318,500 -329,500 29.41 551,940,500 4,195,933,225 25.85 2022-12-09
623 2022-12-12 162,648,000 -1,413,500 29.47 551,940,500 4,123,126,800 25.35 2022-12-08
624 2022-12-09 164,061,500 -150,500 29.72 551,940,500 3,880,054,475 23.65 2022-12-07
625 2022-12-08 164,212,000 694,000 29.75 551,940,500 3,941,088,000 24.00 2022-12-06
626 2022-12-07 163,518,000 -1,446,500 29.63 551,940,500 4,145,181,300 25.35 2022-12-05
627 2022-12-06 164,964,500 1,149,000 29.89 551,940,500 3,983,892,675 24.15 2022-12-02
628 2022-12-05 163,815,500 535,500 29.68 551,940,500 4,005,288,975 24.45 2022-12-01
629 2022-12-02 163,280,000 -682,000 29.58 551,940,500 4,212,624,000 25.80 2022-11-30
630 2022-12-01 163,962,000 -1,525,000 29.71 551,940,500 4,181,031,000 25.50 2022-11-29
631 2022-11-30 165,487,000 564,500 29.98 551,940,500 4,021,334,100 24.30 2022-11-28
632 2022-11-29 164,922,500 55,500 29.88 551,940,500 3,991,124,500 24.20 2022-11-25
633 2022-11-28 164,867,000 201,500 29.87 551,940,500 4,030,998,150 24.45 2022-11-24
634 2022-11-25 164,665,500 999,000 29.83 551,940,500 3,968,438,550 24.10 2022-11-23
635 2022-11-24 163,666,500 640,500 29.65 551,940,500 4,075,295,850 24.90 2022-11-22
636 2022-11-23 163,026,000 1,747,500 29.54 551,940,500 4,279,432,500 26.25 2022-11-21
637 2022-11-22 161,278,500 -255,500 29.22 551,940,500 4,265,816,325 26.45 2022-11-18
638 2022-11-21 161,534,000 585,500 29.27 551,940,500 4,006,043,200 24.80 2022-11-17
639 2022-11-18 160,948,500 282,500 29.16 551,940,500 3,991,522,800 24.80 2022-11-16
640 2022-11-17 160,666,000 166,500 29.11 551,940,500 3,936,317,000 24.50 2022-11-15
641 2022-11-16 160,499,500 534,500 29.08 551,940,500 3,892,112,875 24.25 2022-11-14
642 2022-11-15 159,965,000 -2,913,500 28.98 551,940,500 3,703,189,750 23.15 2022-11-11
643 2022-11-14 162,878,500 -990,500 29.51 551,940,500 3,632,190,550 22.30 2022-11-10
644 2022-11-11 163,869,000 -2,412,000 29.69 551,940,500 3,728,019,750 22.75 2022-11-09
645 2022-11-10 166,281,000 105,500 30.13 551,940,500 3,849,405,150 23.15 2022-11-08
646 2022-11-09 166,175,500 2,392,000 30.11 551,940,500 3,855,271,600 23.20 2022-11-07
647 2022-11-08 163,783,500 2,221,000 29.67 551,940,500 3,979,939,050 24.30 2022-11-04
648 2022-11-07 161,562,500 3,796,500 29.27 551,940,500 3,651,312,500 22.60 2022-11-03
649 2022-11-04 157,766,000 2,513,000 28.58 551,940,500 3,762,719,100 23.85 2022-11-02
650 2022-11-03 155,253,000 -266,500 28.13 551,940,500 3,345,702,150 21.55 2022-11-01
651 2022-11-02 155,519,500 -2,312,500 28.18 551,940,500 3,082,396,490 19.82 2022-10-31
652 2022-11-01 157,832,000 1,147,000 28.60 551,940,500 3,052,470,880 19.34 2022-10-28
653 2022-10-31 156,685,000 106,000 28.39 551,940,500 3,083,560,800 19.68 2022-10-27
654 2022-10-28 156,579,000 174,500 28.37 551,940,500 3,068,948,400 19.60 2022-10-26
655 2022-10-27 156,404,500 768,500 28.34 551,940,500 2,971,685,500 19.00 2022-10-25
656 2022-10-26 155,636,000 538,000 28.20 551,940,500 2,866,815,120 18.42 2022-10-24
657 2022-10-25 155,098,000 488,500 28.10 551,940,500 3,039,920,800 19.60 2022-10-21
658 2022-10-24 154,609,500 92,500 28.01 551,940,500 2,987,055,540 19.32 2022-10-20
659 2022-10-21 154,517,000 -135,500 28.00 551,940,500 2,985,268,440 19.32 2022-10-19
660 2022-10-20 154,652,500 11,500 28.02 551,940,500 3,065,212,550 19.82 2022-10-18
661 2022-10-19 154,641,000 -129,000 28.02 551,940,500 2,953,643,100 19.10 2022-10-17
662 2022-10-18 154,770,000 47,500 28.04 551,940,500 2,918,962,200 18.86 2022-10-14
663 2022-10-17 154,722,500 -87,500 28.03 551,940,500 2,785,005,000 18.00 2022-10-13
664 2022-10-14 154,810,000 -126,500 28.05 551,940,500 2,771,099,000 17.90 2022-10-12
665 2022-10-13 154,936,500 -252,500 28.07 551,940,500 2,736,178,590 17.66 2022-10-11
666 2022-10-12 155,189,000 359,000 28.12 551,940,500 2,799,609,560 18.04 2022-10-10
667 2022-09-30 154,830,000 420,500 28.05 551,940,500 2,845,775,400 18.38 2022-09-28
668 2022-09-29 154,409,500 291,500 27.98 551,940,500 2,986,279,730 19.34 2022-09-27
669 2022-09-28 154,118,000 -1,094,500 27.92 551,940,500 2,903,583,120 18.84 2022-09-26
670 2022-09-27 155,212,500 -22,000 28.12 551,940,500 2,917,995,000 18.80 2022-09-23
671 2022-09-26 155,234,500 304,000 28.13 551,940,500 2,996,025,850 19.30 2022-09-22
672 2022-09-23 154,930,500 678,500 28.07 551,940,500 3,061,426,680 19.76 2022-09-21
673 2022-09-22 154,252,000 -48,500 27.95 551,940,500 3,146,740,800 20.40 2022-09-20
674 2022-09-21 154,300,500 811,000 27.96 551,940,500 3,116,870,100 20.20 2022-09-19
675 2022-09-20 153,489,500 605,500 27.81 551,940,500 3,131,185,800 20.40 2022-09-16
676 2022-09-19 152,884,000 -196,500 27.70 551,940,500 3,218,208,200 21.05 2022-09-15
677 2022-09-16 153,080,500 -186,000 27.73 551,940,500 3,168,766,350 20.70 2022-09-14
678 2022-09-15 153,266,500 -502,000 27.77 551,940,500 3,249,249,800 21.20 2022-09-13
679 2022-09-14 153,768,500 -759,000 27.86 551,940,500 3,321,399,600 21.60 2022-09-09
680 2022-09-13 154,527,500 1,165,500 28.00 551,940,500 3,152,361,000 20.40 2022-09-08
681 2022-09-09 153,362,000 260,000 27.79 551,940,500 3,350,959,700 21.85 2022-09-07
682 2022-09-08 153,102,000 -118,500 27.74 551,940,500 3,375,899,100 22.05 2022-09-06
683 2022-09-07 153,220,500 832,000 27.76 551,940,500 3,347,867,925 21.85 2022-09-05
684 2022-09-06 152,388,500 275,000 27.61 551,940,500 3,824,951,350 25.10 2022-09-02
685 2022-09-05 152,113,500 -641,000 27.56 551,940,500 3,848,471,550 25.30 2022-09-01
686 2022-09-02 152,754,500 265,500 27.68 551,940,500 3,872,326,575 25.35 2022-08-31
687 2022-09-01 152,489,000 309,000 27.63 551,940,500 3,865,596,150 25.35 2022-08-30
688 2022-08-31 152,180,000 68,500 27.57 551,940,500 3,857,763,000 25.35 2022-08-29
689 2022-08-30 152,111,500 33,000 27.56 551,940,500 3,863,632,100 25.40 2022-08-26
690 2022-08-29 152,078,500 -26,500 27.55 551,940,500 3,809,566,425 25.05 2022-08-25
691 2022-08-26 152,105,000 1,375,000 27.56 551,940,500 3,749,388,250 24.65 2022-08-24
692 2022-08-25 150,730,000 994,000 27.31 551,940,500 3,843,615,000 25.50 2022-08-23
693 2022-08-24 149,736,000 206,500 27.13 551,940,500 3,975,490,800 26.55 2022-08-22
694 2022-08-23 149,529,500 424,500 27.09 551,940,500 3,984,961,175 26.65 2022-08-19
695 2022-08-22 149,105,000 415,500 27.01 551,940,500 4,010,924,500 26.90 2022-08-18
696 2022-08-19 148,689,500 350,000 26.94 551,940,500 4,066,657,825 27.35 2022-08-17
697 2022-08-18 148,339,500 34,500 26.88 551,940,500 4,057,085,325 27.35 2022-08-16
698 2022-08-17 148,305,000 233,000 26.87 551,940,500 4,085,802,750 27.55 2022-08-15
699 2022-08-16 148,072,000 21,500 26.83 551,940,500 4,123,805,200 27.85 2022-08-12
700 2022-08-15 148,050,500 -25,000 26.82 551,940,500 4,063,986,225 27.45 2022-08-11
701 2022-08-12 148,075,500 432,500 26.83 551,940,500 3,983,230,950 26.90 2022-08-10
702 2022-08-11 147,643,000 233,500 26.75 551,940,500 4,060,182,500 27.50 2022-08-09
703 2022-08-10 147,409,500 292,500 26.71 551,940,500 4,112,725,050 27.90 2022-08-08
704 2022-08-09 147,117,000 -354,500 26.65 551,940,500 4,111,920,150 27.95 2022-08-05
705 2022-08-08 147,471,500 -158,000 26.72 551,940,500 4,018,598,375 27.25 2022-08-04
706 2022-08-05 147,629,500 148,000 26.75 551,940,500 3,949,089,125 26.75 2022-08-03
707 2022-08-04 147,481,500 246,500 26.72 551,940,500 3,967,252,350 26.90 2022-08-02
708 2022-08-03 147,235,000 694,000 26.68 551,940,500 4,122,580,000 28.00 2022-08-01
709 2022-08-02 146,541,000 1,299,500 26.55 551,940,500 4,161,764,400 28.40 2022-07-29
710 2022-08-01 145,241,500 812,000 26.31 551,940,500 4,277,362,175 29.45 2022-07-28
711 2022-07-29 144,429,500 851,000 26.17 551,940,500 4,361,770,900 30.20 2022-07-27
712 2022-07-28 143,578,500 4,702,500 26.01 551,940,500 4,379,144,250 30.50 2022-07-26
713 2022-07-27 138,876,000 -128,000 25.16 551,940,500 4,353,762,600 31.35 2022-07-25
714 2022-07-26 139,004,000 213,000 25.18 551,940,500 4,288,273,400 30.85 2022-07-22
715 2022-07-25 138,791,000 -23,000 25.15 551,940,500 4,316,400,100 31.10 2022-07-21
716 2022-07-22 138,814,000 -78,000 25.15 551,940,500 4,247,708,400 30.60 2022-07-20
717 2022-07-21 138,892,000 27,500 25.16 551,940,500 4,250,095,200 30.60 2022-07-19
718 2022-07-20 138,864,500 111,500 25.16 551,940,500 4,353,402,075 31.35 2022-07-18
719 2022-07-19 138,753,000 659,500 25.14 551,940,500 4,155,652,350 29.95 2022-07-15
720 2022-07-18 138,093,500 -1,631,500 25.02 551,940,500 4,391,373,300 31.80 2022-07-14
721 2022-07-15 139,725,000 380,500 25.32 551,940,500 4,191,750,000 30.00 2022-07-13
722 2022-07-14 139,344,500 -391,000 25.25 551,940,500 4,236,072,800 30.40 2022-07-12
723 2022-07-13 139,735,500 417,000 25.32 551,940,500 4,499,483,100 32.20 2022-07-11
724 2022-07-12 139,318,500 242,500 25.24 551,940,500 4,555,714,950 32.70 2022-07-08
725 2022-07-11 139,076,000 501,500 25.20 551,940,500 4,373,940,200 31.45 2022-07-07
726 2022-07-08 138,574,500 218,500 25.11 551,940,500 4,413,597,825 31.85 2022-07-06
727 2022-07-07 138,356,000 -808,500 25.07 551,940,500 4,406,638,600 31.85 2022-07-05
728 2022-07-06 139,164,500 -2,446,500 25.21 551,940,500 4,425,431,100 31.80 2022-07-04
729 2022-07-05 141,611,000 548,500 25.66 551,940,500 4,113,799,550 29.05 2022-06-30
730 2022-07-04 141,062,500 1,340,500 25.56 551,940,500 4,041,440,625 28.65 2022-06-29
731 2022-06-30 139,722,000 -757,000 25.31 551,940,500 4,135,771,200 29.60 2022-06-28
732 2022-06-29 140,479,000 -1,381,500 25.45 551,940,500 4,242,465,800 30.20 2022-06-27
733 2022-06-28 141,860,500 -650,500 25.70 551,940,500 4,270,001,050 30.10 2022-06-24
734 2022-06-27 142,511,000 -85,000 25.82 551,940,500 4,389,338,800 30.80 2022-06-23
735 2022-06-24 142,596,000 -636,000 25.84 551,940,500 4,391,956,800 30.80 2022-06-22
736 2022-06-23 143,232,000 -465,000 25.95 551,940,500 4,440,192,000 31.00 2022-06-21
737 2022-06-22 143,697,000 -931,000 26.03 551,940,500 4,325,279,700 30.10 2022-06-20
738 2022-06-21 144,628,000 223,000 26.20 551,940,500 4,324,377,200 29.90 2022-06-17
739 2022-06-20 144,405,000 -52,500 26.16 551,940,500 4,288,828,500 29.70 2022-06-16
740 2022-06-17 144,457,500 578,000 26.17 551,940,500 4,348,170,750 30.10 2022-06-15
741 2022-06-16 143,879,500 409,000 26.07 551,940,500 4,330,772,950 30.10 2022-06-14
742 2022-06-15 143,470,500 453,500 25.99 551,940,500 4,375,850,250 30.50 2022-06-13
743 2022-06-14 143,017,000 -97,000 25.91 551,940,500 4,447,828,700 31.10 2022-06-10
744 2022-06-13 143,114,000 -40,000 25.93 551,940,500 4,465,156,800 31.20 2022-06-09
745 2022-06-10 143,154,000 -143,500 25.94 551,940,500 4,602,401,100 32.15 2022-06-08
746 2022-06-09 143,297,500 -111,500 25.96 551,940,500 4,614,179,500 32.20 2022-06-07
747 2022-06-08 143,409,000 -513,500 25.98 551,940,500 4,574,747,100 31.90 2022-06-06
748 2022-06-07 143,922,500 -55,000 26.08 551,940,500 4,612,716,125 32.05 2022-06-02
749 2022-06-06 143,977,500 57,000 26.09 551,940,500 4,693,666,500 32.60 2022-06-01
750 2022-06-02 143,920,500 -940,500 26.08 551,940,500 4,756,572,525 33.05 2022-05-31
751 2022-06-01 144,861,000 18,500 26.25 551,940,500 4,758,683,850 32.85 2022-05-30
752 2022-05-31 144,842,500 -47,000 26.24 551,940,500 4,591,507,250 31.70 2022-05-27
753 2022-05-30 144,889,500 -135,000 26.25 551,940,500 4,549,530,300 31.40 2022-05-26
754 2022-05-27 145,024,500 -7,500 26.28 551,940,500 4,648,035,225 32.05 2022-05-25
755 2022-05-26 145,032,000 302,000 26.28 551,940,500 4,699,036,800 32.40 2022-05-24
756 2022-05-25 144,730,000 -297,000 26.22 551,940,500 4,935,293,000 34.10 2022-05-23
757 2022-05-24 145,027,000 -218,500 26.28 551,940,500 4,858,404,500 33.50 2022-05-20
758 2022-05-23 145,245,500 -621,500 26.32 551,940,500 4,720,478,750 32.50 2022-05-19
759 2022-05-20 145,867,000 -671,000 26.43 551,940,500 4,842,784,400 33.20 2022-05-18
760 2022-05-19 146,538,000 -177,500 26.55 551,940,500 4,813,773,300 32.85 2022-05-17
761 2022-05-18 146,715,500 16,500 26.58 551,940,500 4,856,283,050 33.10 2022-05-16
762 2022-05-17 146,699,000 167,500 26.58 551,940,500 4,929,086,400 33.60 2022-05-13
763 2022-05-16 146,531,500 -148,000 26.55 551,940,500 4,879,498,950 33.30 2022-05-12
764 2022-05-13 146,679,500 -655,500 26.58 551,940,500 4,877,093,375 33.25 2022-05-11
765 2022-05-12 147,335,000 804,500 26.69 551,940,500 4,420,050,000 30.00 2022-05-10
766 2022-05-11 146,530,500 -214,500 26.55 551,940,500 4,769,567,775 32.55 2022-05-06
767 2022-05-10 146,745,000 -307,500 26.59 551,940,500 4,717,851,750 32.15 2022-05-05
768 2022-04-29 147,052,500 197,000 26.64 551,940,500 4,779,206,250 32.50 2022-04-27
769 2022-04-28 146,855,500 1,429,843 26.61 551,940,500 5,073,857,525 34.55 2022-04-26
770 2022-04-27 145,425,657 1,380,000 26.35 551,940,500 4,689,977,438 32.25 2022-04-25
771 2022-04-26 144,045,657 -29,000 26.10 551,940,500 4,501,426,781 31.25 2022-04-22
772 2022-04-25 144,074,657 179,000 26.10 551,940,500 4,538,351,696 31.50 2022-04-21
773 2022-04-22 143,895,657 -442,500 26.07 551,940,500 4,770,141,030 33.15 2022-04-20
774 2022-04-21 144,338,157 430,000 26.15 551,940,500 4,705,423,918 32.60 2022-04-19
775 2022-04-20 143,908,157 628,000 26.07 551,940,500 4,964,831,417 34.50 2022-04-14
776 2022-04-19 143,280,157 -784,500 25.96 551,940,500 4,721,081,173 32.95 2022-04-13
777 2022-04-14 144,064,657 421,500 26.10 551,940,500 5,006,246,831 34.75 2022-04-12
778 2022-04-13 143,643,157 754,000 26.03 551,940,500 5,013,146,179 34.90 2022-04-11
779 2022-04-12 142,889,157 456,000 25.89 551,940,500 5,215,454,231 36.50 2022-04-08
780 2022-04-11 142,433,157 -1,739,000 25.81 551,940,500 5,419,581,624 38.05 2022-04-07
781 2022-04-08 144,172,157 -1,010,000 26.12 551,940,500 5,838,972,359 40.50 2022-04-06
782 2022-04-01 145,182,157 349,500 26.30 551,940,500 5,741,954,309 39.55 2022-03-30
783 2022-03-31 144,832,657 -222,000 26.24 551,940,500 5,691,923,420 39.30 2022-03-29
784 2022-03-29 145,054,657 -357,500 26.28 551,940,500 5,200,209,453 35.85 2022-03-25
785 2022-03-28 145,412,157 -920,000 26.35 551,940,500 5,540,203,182 38.10 2022-03-24
786 2022-03-25 146,332,157 227,000 26.51 551,940,500 5,231,374,613 35.75 2022-03-23
787 2022-03-24 146,105,157 59,000 26.47 551,940,500 5,551,995,966 38.00 2022-03-22
788 2022-03-23 146,046,157 -121,500 26.46 551,940,500 5,987,892,437 41.00 2022-03-21
789 2022-03-22 146,167,657 320,500 26.48 551,940,500 4,925,850,041 33.70 2022-03-18
790 2022-03-21 145,847,157 -926,500 26.42 551,940,500 4,856,710,328 33.30 2022-03-17
791 2022-03-18 146,773,657 -423,000 26.59 551,940,500 4,388,532,344 29.90 2022-03-16
792 2022-03-17 147,196,657 446,000 26.67 551,940,500 3,922,790,909 26.65 2022-03-15
793 2022-03-16 146,750,657 -25,000 26.59 551,940,500 4,299,794,250 29.30 2022-03-14
794 2022-03-15 146,775,657 936,000 26.59 551,940,500 4,234,477,704 28.85 2022-03-11
795 2022-03-14 145,839,657 -146,500 26.42 551,940,500 4,068,926,430 27.90 2022-03-10
796 2022-03-11 145,986,157 507,000 26.45 551,940,500 3,927,027,623 26.90 2022-03-09
797 2022-03-10 145,479,157 1,446,000 26.36 551,940,500 3,971,580,986 27.30 2022-03-08
798 2022-03-09 144,033,157 906,000 26.10 551,940,500 4,241,776,474 29.45 2022-03-07
799 2022-03-08 143,127,157 -195,000 25.93 551,940,500 4,522,818,161 31.60 2022-03-04
800 2022-03-07 143,322,157 -304,500 25.97 551,940,500 4,464,485,191 31.15 2022-03-03
801 2022-03-04 143,626,657 593,500 26.02 551,940,500 4,423,701,036 30.80 2022-03-02
802 2022-03-03 143,033,157 113,500 25.91 551,940,500 4,498,392,788 31.45 2022-03-01
803 2022-03-02 142,919,657 586,500 25.89 551,940,500 4,473,385,264 31.30 2022-02-28
804 2022-03-01 142,333,157 674,000 25.79 551,940,500 4,483,494,446 31.50 2022-02-25
805 2022-02-28 141,659,157 995,500 25.67 551,940,500 4,285,189,499 30.25 2022-02-24
806 2022-02-25 140,663,657 -352,000 25.49 551,940,500 4,416,838,830 31.40 2022-02-23
807 2022-02-24 141,015,657 487,000 25.55 551,940,500 4,343,282,236 30.80 2022-02-22
808 2022-02-23 140,528,657 478,000 25.46 551,940,500 4,412,599,830 31.40 2022-02-21
809 2022-02-22 140,050,657 1,836,000 25.37 551,940,500 4,523,636,221 32.30 2022-02-18
810 2022-02-21 138,214,657 100,500 25.04 551,940,500 4,312,297,298 31.20 2022-02-17
811 2022-02-18 138,114,157 196,500 25.02 551,940,500 4,309,161,698 31.20 2022-02-16
812 2022-02-17 137,917,657 -25,500 24.99 551,940,500 4,309,926,781 31.25 2022-02-15
813 2022-02-16 137,943,157 -65,500 24.99 551,940,500 4,248,649,236 30.80 2022-02-14
814 2022-02-15 138,008,657 206,000 25.00 551,940,500 4,285,168,800 31.05 2022-02-11
815 2022-02-14 137,802,657 85,000 24.97 551,940,500 4,416,575,157 32.05 2022-02-10
816 2022-02-11 137,717,657 -405,500 24.95 551,940,500 4,406,965,024 32.00 2022-02-09
817 2022-02-10 138,123,157 27,500 25.03 551,940,500 4,357,785,603 31.55 2022-02-08
818 2022-02-09 138,095,657 434,500 25.02 551,940,500 4,384,537,110 31.75 2022-02-07
819 2022-01-28 137,661,157 750,000 24.94 551,940,500 4,391,390,908 31.90 2022-01-26
820 2022-01-27 136,911,157 36,500 24.81 551,940,500 4,524,913,739 33.05 2022-01-25
821 2022-01-26 136,874,657 6,000 24.80 551,940,500 4,735,863,132 34.60 2022-01-24
822 2022-01-25 136,868,657 2,221,500 24.80 551,940,500 4,995,705,981 36.50 2022-01-21
823 2022-01-24 134,647,157 -244,000 24.40 551,940,500 4,779,974,074 35.50 2022-01-20
824 2022-01-21 134,891,157 117,000 24.44 551,940,500 4,673,978,590 34.65 2022-01-19
825 2022-01-20 134,774,157 932,500 24.42 551,940,500 4,696,879,371 34.85 2022-01-18
826 2022-01-19 133,841,657 -74,000 24.25 551,940,500 4,764,762,989 35.60 2022-01-17
827 2022-01-18 133,915,657 -690,000 24.26 551,940,500 4,767,397,389 35.60 2022-01-14
828 2022-01-17 134,605,657 -88,000 24.39 551,940,500 4,556,401,489 33.85 2022-01-13
829 2022-01-14 134,693,657 -853,000 24.40 551,940,500 4,606,523,069 34.20 2022-01-12
830 2022-01-13 135,546,657 -541,000 24.56 551,940,500 4,601,809,005 33.95 2022-01-11
831 2022-01-12 136,087,657 -1,173,000 24.66 551,940,500 4,531,718,978 33.30 2022-01-10
832 2022-01-11 137,260,657 -574,500 24.87 551,940,500 4,406,067,090 32.10 2022-01-07
833 2022-01-10 137,835,157 -305,000 24.97 551,940,500 4,293,565,141 31.15 2022-01-06
834 2022-01-07 138,140,157 715,000 25.03 551,940,500 4,303,065,891 31.15 2022-01-05
835 2022-01-06 137,425,157 856,000 24.90 551,940,500 4,445,703,829 32.35 2022-01-04
836 2021-12-30 136,569,157 -99,000 24.74 551,940,500 4,663,836,712 34.15 2021-12-28
837 2021-12-29 136,668,157 181,000 24.76 551,940,500 4,612,550,299 33.75 2021-12-23
838 2021-12-28 136,487,157 -131,500 24.73 551,940,500 4,674,685,127 34.25 2021-12-22
839 2021-12-23 136,618,657 -472,000 24.75 551,940,500 4,672,358,069 34.20 2021-12-21
840 2021-12-22 137,090,657 32,500 24.84 551,940,500 4,619,955,141 33.70 2021-12-20
841 2021-12-21 137,058,157 -170,500 24.83 551,940,500 4,694,241,877 34.25 2021-12-17
842 2021-12-20 137,228,657 259,500 24.86 551,940,500 4,796,141,562 34.95 2021-12-16
843 2021-12-17 136,969,157 1,431,500 24.82 551,940,500 4,752,829,748 34.70 2021-12-15
844 2021-12-16 135,537,657 374,500 24.56 551,940,500 5,008,116,426 36.95 2021-12-14
845 2021-12-15 135,163,157 989,000 24.49 551,940,500 4,953,729,704 36.65 2021-12-13
846 2021-12-14 134,174,157 -147,500 24.31 551,940,500 5,044,948,303 37.60 2021-12-10
847 2021-12-13 134,321,657 525,500 24.34 551,940,500 5,198,248,126 38.70 2021-12-09
848 2021-12-10 133,796,157 13,000 24.24 551,940,500 4,883,559,731 36.50 2021-12-08
849 2021-12-09 133,783,157 -249,500 24.24 551,940,500 4,822,882,810 36.05 2021-12-07
850 2021-12-08 134,032,657 324,000 24.28 551,940,500 4,691,142,995 35.00 2021-12-06
851 2021-12-07 133,708,657 -259,500 24.23 551,940,500 4,967,276,608 37.15 2021-12-03
852 2021-12-06 133,968,157 670,500 24.27 551,940,500 4,863,044,099 36.30 2021-12-02
853 2021-12-03 133,297,657 -117,000 24.15 551,940,500 5,071,975,849 38.05 2021-12-01
854 2021-12-02 133,414,657 187,000 24.17 551,940,500 5,383,281,410 40.35 2021-11-30
855 2021-12-01 133,227,657 -203,000 24.14 551,940,500 5,329,106,280 40.00 2021-11-29
856 2021-11-30 133,430,657 76,500 24.17 551,940,500 5,250,496,353 39.35 2021-11-26
857 2021-11-29 133,354,157 -206,000 24.16 551,940,500 5,280,824,617 39.60 2021-11-25
858 2021-11-26 133,560,157 -61,000 24.20 551,940,500 5,195,490,107 38.90 2021-11-24
859 2021-11-25 133,621,157 74,000 24.21 551,940,500 5,231,268,297 39.15 2021-11-23
860 2021-11-24 133,547,157 -41,000 24.20 551,940,500 5,255,080,628 39.35 2021-11-22
861 2021-11-23 133,588,157 -90,000 24.20 551,940,500 5,503,832,068 41.20 2021-11-19
862 2021-11-22 133,678,157 135,500 24.22 551,940,500 5,454,068,806 40.80 2021-11-18
863 2021-11-19 133,542,657 -103,500 24.20 551,940,500 5,448,540,406 40.80 2021-11-17
864 2021-11-18 133,646,157 58,000 24.21 551,940,500 5,385,940,127 40.30 2021-11-16
865 2021-11-17 133,588,157 398,000 24.20 551,940,500 5,156,502,860 38.60 2021-11-15
866 2021-11-16 133,190,157 -75,500 24.13 551,940,500 5,107,842,521 38.35 2021-11-12
867 2021-11-15 133,265,657 425,000 24.14 551,940,500 5,084,084,815 38.15 2021-11-11
868 2021-11-12 132,840,657 -51,000 24.07 551,940,500 5,333,552,379 40.15 2021-11-10
869 2021-11-11 132,891,657 36,000 24.08 551,940,500 4,870,479,229 36.65 2021-11-09
870 2021-11-10 132,855,657 429,500 24.07 551,940,500 4,723,018,606 35.55 2021-11-08
871 2021-11-09 132,426,157 253,000 23.99 551,940,500 4,800,448,191 36.25 2021-11-05
872 2021-11-08 132,173,157 431,500 23.95 551,940,500 4,824,320,231 36.50 2021-11-04
873 2021-11-05 131,741,657 -231,500 23.87 551,940,500 4,848,092,978 36.80 2021-11-03
874 2021-11-04 131,973,157 1,072,500 23.91 551,940,500 4,572,869,890 34.65 2021-11-02
875 2021-11-03 130,900,657 194,000 23.72 551,940,500 4,797,509,079 36.65 2021-11-01
876 2021-11-02 130,706,657 23,000 23.68 551,940,500 4,796,934,312 36.70 2021-10-29
877 2021-11-01 130,683,657 521,000 23.68 551,940,500 4,867,966,223 37.25 2021-10-28
878 2021-10-29 130,162,657 1,097,000 23.58 551,940,500 4,776,969,512 36.70 2021-10-27
879 2021-10-28 129,065,657 -427,000 23.38 551,940,500 4,962,574,512 38.45 2021-10-26
880 2021-10-27 129,492,657 -46,500 23.46 551,940,500 5,004,891,193 38.65 2021-10-25
881 2021-10-26 129,539,157 -201,500 23.47 551,940,500 5,116,796,702 39.50 2021-10-22
882 2021-10-25 129,740,657 -96,500 23.51 551,940,500 5,001,502,327 38.55 2021-10-21
883 2021-10-22 129,837,157 63,500 23.52 551,940,500 5,199,978,138 40.05 2021-10-20
884 2021-10-21 129,773,657 -31,500 23.51 551,940,500 5,190,946,280 40.00 2021-10-19
885 2021-10-20 129,805,157 -33,000 23.52 551,940,500 4,997,498,545 38.50 2021-10-18
886 2021-10-19 129,838,157 -243,000 23.52 551,940,500 4,914,374,242 37.85 2021-10-15
887 2021-10-18 130,081,157 -194,500 23.57 551,940,500 4,747,962,231 36.50 2021-10-12
888 2021-10-15 130,275,657 -184,500 23.60 551,940,500 4,878,823,355 37.45 2021-10-11
889 2021-10-12 130,460,157 -2,164,500 23.64 551,940,500 4,794,410,770 36.75 2021-10-08
890 2021-09-30 132,624,657 153,500 24.03 551,940,500 5,430,979,704 40.95 2021-09-28
891 2021-09-29 132,471,157 129,000 24.00 551,940,500 5,636,647,730 42.55 2021-09-27
892 2021-09-28 132,342,157 145,000 23.98 551,940,500 5,690,712,751 43.00 2021-09-24
893 2021-09-27 132,197,157 -670,000 23.95 551,940,500 5,743,966,472 43.45 2021-09-23
894 2021-09-17 132,867,157 -197,000 24.07 551,940,500 6,012,238,854 45.25 2021-09-15
895 2021-09-16 133,064,157 -645,776 24.11 551,940,500 6,407,039,160 48.15 2021-09-14
896 2021-09-15 133,709,933 -501,500 24.23 551,940,500 6,337,850,824 47.40 2021-09-13
897 2021-09-14 134,211,433 -568,500 24.32 551,940,500 6,442,148,784 48.00 2021-09-10
898 2021-09-13 134,779,933 822,000 24.42 551,940,500 6,469,436,784 48.00 2021-09-09
899 2021-09-10 133,957,933 -64,546 24.27 551,940,500 6,751,479,823 50.40 2021-09-08
900 2021-09-09 134,022,479 -79,000 24.28 551,940,500 6,821,744,181 50.90 2021-09-07
901 2021-09-08 134,101,479 -410,500 24.30 551,940,500 6,973,276,908 52.00 2021-09-06
902 2021-09-07 134,511,979 -447,000 24.37 551,940,500 6,739,050,148 50.10 2021-09-03
903 2021-09-06 134,958,979 -701,000 24.45 551,940,500 6,680,469,461 49.50 2021-09-02
904 2021-09-03 135,659,979 500 24.58 551,940,500 6,993,271,917 51.55 2021-09-01
905 2021-09-02 135,659,479 -655,500 24.58 551,940,500 6,769,408,002 49.90 2021-08-31
906 2021-09-01 136,314,979 -2,634,000 24.70 551,940,500 6,774,854,456 49.70 2021-08-30
907 2021-08-31 138,948,979 -187,000 25.17 551,940,500 7,107,240,276 51.15 2021-08-27
908 2021-08-30 139,135,979 565,000 25.21 551,940,500 7,151,589,321 51.40 2021-08-26
909 2021-08-27 138,570,979 203,000 25.11 551,940,500 7,836,188,862 56.55 2021-08-25
910 2021-08-26 138,367,979 -62,000 25.07 551,940,500 7,520,299,659 54.35 2021-08-24
911 2021-08-25 138,429,979 -135,500 25.08 551,940,500 7,509,826,361 54.25 2021-08-23
912 2021-08-24 138,565,479 -1,542,500 25.11 551,940,500 7,025,269,785 50.70 2021-08-20
913 2021-08-23 140,107,979 726,500 25.38 551,940,500 7,488,771,478 53.45 2021-08-19
914 2021-08-20 139,381,479 -248,500 25.25 551,940,500 7,749,610,232 55.60 2021-08-18
915 2021-08-19 139,629,979 157,000 25.30 551,940,500 7,721,537,839 55.30 2021-08-17
916 2021-08-18 139,472,979 -850,000 25.27 551,940,500 8,096,406,431 58.05 2021-08-16
917 2021-08-17 140,322,979 -896,757 25.42 551,940,500 8,279,055,761 59.00 2021-08-13
918 2021-08-16 141,219,736 734,000 25.59 551,940,500 8,706,196,724 61.65 2021-08-12
919 2021-08-13 140,485,736 -1,345,743 25.45 551,940,500 8,478,314,168 60.35 2021-08-11
920 2021-08-12 141,831,479 -740,000 25.70 551,940,500 9,353,786,040 65.95 2021-08-10
921 2021-08-11 142,571,479 -1,848,000 25.83 551,940,500 9,238,631,839 64.80 2021-08-09
922 2021-08-10 144,419,479 -1,967,500 26.17 551,940,500 9,683,326,067 67.05 2021-08-06
923 2021-08-09 146,386,979 -1,810,000 26.52 551,940,500 10,942,426,680 74.75 2021-08-05
924 2021-08-06 148,196,979 -388,000 26.85 551,940,500 11,411,167,383 77.00 2021-08-04
925 2021-08-05 148,584,979 -107,500 26.92 551,940,500 11,039,863,940 74.30 2021-08-03
926 2021-08-04 148,692,479 -1,540,500 26.94 551,940,500 10,497,689,017 70.60 2021-08-02
927 2021-08-03 150,232,979 878,500 27.22 551,940,500 10,681,564,807 71.10 2021-07-30
928 2021-08-02 149,354,479 -927,820 27.06 551,940,500 9,969,411,473 66.75 2021-07-29
929 2021-07-30 150,282,299 -636,814 27.23 551,940,500 9,062,022,630 60.30 2021-07-28
930 2021-07-29 150,919,113 -236,500 27.34 551,940,500 8,670,303,042 57.45 2021-07-27
931 2021-07-28 151,155,613 -196,500 27.39 551,940,500 9,424,552,471 62.35 2021-07-26
932 2021-07-27 151,352,113 -657,500 27.42 551,940,500 10,291,943,684 68.00 2021-07-23
933 2021-07-26 152,009,613 -65,500 27.54 551,940,500 10,549,467,142 69.40 2021-07-22
934 2021-07-23 152,075,113 397,500 27.55 551,940,500 10,751,710,489 70.70 2021-07-21
935 2021-07-22 151,677,613 153,500 27.48 551,940,500 10,298,909,923 67.90 2021-07-20
936 2021-07-21 151,524,113 92,401 27.45 551,940,500 10,129,386,954 66.85 2021-07-19
937 2021-07-20 151,431,712 -866,500 27.44 551,940,500 9,797,631,766 64.70 2021-07-16
938 2021-07-19 152,298,212 413,000 27.59 551,940,500 9,221,656,737 60.55 2021-07-15
939 2021-07-16 151,885,212 61,000 27.52 551,940,500 8,710,616,908 57.35 2021-07-14
940 2021-07-15 151,824,212 -639,000 27.51 551,940,500 8,502,155,872 56.00 2021-07-13
941 2021-07-14 152,463,212 -362,575 27.62 551,940,500 8,682,779,923 56.95 2021-07-12
942 2021-07-13 152,825,787 -59,000 27.69 551,940,500 8,367,211,838 54.75 2021-07-09
943 2021-07-12 152,884,787 166,000 27.70 551,940,500 8,316,932,413 54.40 2021-07-08
944 2021-07-09 152,718,787 -130,000 27.67 551,940,500 8,781,330,253 57.50 2021-07-07
945 2021-07-08 152,848,787 -468,000 27.69 551,940,500 8,712,380,859 57.00 2021-07-06
946 2021-07-07 153,316,787 154,500 27.78 551,940,500 9,559,301,669 62.35 2021-07-05
947 2021-07-06 153,162,287 524,500 27.75 551,940,500 9,633,907,852 62.90 2021-07-02
948 2021-07-05 152,637,787 -308,383 27.65 551,940,500 9,570,389,245 62.70 2021-06-30
949 2021-07-02 152,946,170 123,344 27.71 551,940,500 9,520,899,083 62.25 2021-06-29
950 2021-06-30 152,822,826 -381,740 27.69 551,940,500 9,727,172,875 63.65 2021-06-28
951 2021-06-29 153,204,566 -831,000 27.76 551,940,500 9,016,088,709 58.85 2021-06-25
952 2021-06-28 154,035,566 95,500 27.91 551,940,500 8,910,957,493 57.85 2021-06-24
953 2021-06-25 153,940,066 -573,854 27.89 551,940,500 9,043,978,878 58.75 2021-06-23
954 2021-06-24 154,513,920 691,500 27.99 551,940,500 8,760,939,264 56.70 2021-06-22
955 2021-06-23 153,822,420 -542,500 27.87 551,940,500 8,406,395,253 54.65 2021-06-21
956 2021-06-22 154,364,920 151,500 27.97 551,940,500 8,520,943,584 55.20 2021-06-18
957 2021-06-21 154,213,420 -73,538 27.94 551,940,500 8,512,580,784 55.20 2021-06-17
958 2021-06-18 154,286,958 -1,446,500 27.95 551,940,500 8,362,353,124 54.20 2021-06-16
959 2021-06-17 155,733,458 -369,500 28.22 551,940,500 9,203,847,368 59.10 2021-06-15
960 2021-06-16 156,102,958 140,000 28.28 551,940,500 9,576,916,473 61.35 2021-06-11
961 2021-06-15 155,962,958 -147,000 28.26 551,940,500 9,427,960,811 60.45 2021-06-10
962 2021-06-11 156,109,958 -1,001,500 28.28 551,940,500 9,296,347,999 59.55 2021-06-09
963 2021-06-10 157,111,458 2,835,137 28.47 551,940,500 9,788,043,833 62.30 2021-06-08
964 2021-06-09 154,276,321 12,000 27.95 551,940,500 9,495,707,558 61.55 2021-06-07
965 2021-06-08 154,264,321 -459,500 27.95 551,940,500 9,340,704,637 60.55 2021-06-04
966 2021-06-07 154,723,821 -324,500 28.03 551,940,500 9,453,625,463 61.10 2021-06-03
967 2021-06-04 155,048,321 149,197 28.09 551,940,500 9,799,053,887 63.20 2021-06-02
968 2021-06-03 154,899,124 -1,381,000 28.06 551,940,500 9,781,879,681 63.15 2021-06-01
969 2021-06-02 156,280,124 -1,057,500 28.31 551,940,500 10,103,510,017 64.65 2021-05-31
970 2021-06-01 157,337,624 179,564 28.51 551,940,500 10,077,474,817 64.05 2021-05-28
971 2021-05-31 157,158,060 -323,000 28.47 551,940,500 9,963,821,004 63.40 2021-05-27
972 2021-05-28 157,481,060 -725,000 28.53 551,940,500 10,189,024,582 64.70 2021-05-26
973 2021-05-27 158,206,060 150,537 28.66 551,940,500 9,492,363,600 60.00 2021-05-25
974 2021-05-26 158,055,523 -513,500 28.64 551,940,500 9,214,636,991 58.30 2021-05-24
975 2021-05-25 158,569,023 -1,205,733 28.73 551,940,500 9,331,787,004 58.85 2021-05-21
976 2021-05-24 159,774,756 -2,140,000 28.95 551,940,500 9,155,093,519 57.30 2021-05-20
977 2021-05-21 161,914,756 -2,152,500 29.34 551,940,500 9,382,960,110 57.95 2021-05-18
978 2021-05-20 164,067,256 -1,730,000 29.73 551,940,500 9,803,018,546 59.75 2021-05-17
979 2021-05-18 165,797,256 -1,014,482 30.04 551,940,500 9,840,067,144 59.35 2021-05-14
980 2021-05-17 166,811,738 56,081 30.22 551,940,500 9,625,037,283 57.70 2021-05-13
981 2021-05-14 166,755,657 -260,500 30.21 551,940,500 9,821,908,197 58.90 2021-05-12
982 2021-05-13 167,016,157 -3,399,000 30.26 551,940,500 9,586,727,412 57.40 2021-05-11
983 2021-05-12 170,415,157 -7,010,500 30.88 551,940,500 10,667,988,828 62.60 2021-05-10
984 2021-05-11 177,425,657 -2,755,500 32.15 551,940,500 8,880,154,133 50.05 2021-05-07
985 2021-05-10 180,181,157 1,590,500 32.65 551,940,500 8,702,749,883 48.30 2021-05-06
986 2021-04-30 178,590,657 -3,959,200 32.36 551,940,500 7,920,495,638 44.35 2021-04-28
987 2021-04-29 182,549,857 -51,500 33.07 551,940,500 7,411,524,194 40.60 2021-04-27
988 2021-04-28 182,601,357 -1,565,000 33.08 551,940,500 7,541,436,044 41.30 2021-04-26
989 2021-04-27 184,166,357 -1,306,500 33.37 551,940,500 7,329,821,009 39.80 2021-04-23
990 2021-04-26 185,472,857 -106,500 33.60 551,940,500 7,075,789,495 38.15 2021-04-22
991 2021-04-23 185,579,357 -59,500 33.62 551,940,500 7,033,457,630 37.90 2021-04-21
992 2021-04-22 185,638,857 200,000 33.63 551,940,500 6,887,201,595 37.10 2021-04-20
993 2021-04-21 185,438,857 -1,433,500 33.60 551,940,500 7,009,588,795 37.80 2021-04-19
994 2021-04-20 186,872,357 10,500 33.86 551,940,500 6,820,841,031 36.50 2021-04-16
995 2021-04-19 186,861,857 -55,500 33.86 551,940,500 6,652,282,109 35.60 2021-04-15
996 2021-04-16 186,917,357 -310,000 33.87 551,940,500 6,588,836,834 35.25 2021-04-14
997 2021-04-15 187,227,357 -135,500 33.92 551,940,500 6,515,512,024 34.80 2021-04-13
998 2021-04-14 187,362,857 595,000 33.95 551,940,500 6,707,590,281 35.80 2021-04-12
999 2021-04-13 186,767,857 960,000 33.84 551,940,500 6,452,829,459 34.55 2021-04-09
1000 2021-04-12 185,807,857 -1,150,000 33.66 551,940,500 6,605,469,316 35.55 2021-04-08
1001 2021-04-09 186,957,857 -22,500 33.87 551,940,500 6,244,392,424 33.40 2021-04-07
1002 2021-04-08 186,980,357 138,500 33.88 551,940,500 6,310,587,049 33.75 2021-04-01
1003 2021-04-07 186,841,857 -335,000 33.85 551,940,500 6,193,807,560 33.15 2021-03-31
1004 2021-04-01 187,176,857 -37,500 33.91 551,940,500 6,130,042,067 32.75 2021-03-30
1005 2021-03-31 187,214,357 357,000 33.92 551,940,500 5,934,695,117 31.70 2021-03-29
1006 2021-03-30 186,857,357 -30,000 33.85 551,940,500 6,063,521,235 32.45 2021-03-26
1007 2021-03-29 186,887,357 -21,500 33.86 551,940,500 6,027,117,263 32.25 2021-03-25
1008 2021-03-26 186,908,857 -48,000 33.86 551,940,500 6,074,537,853 32.50 2021-03-24
1009 2021-03-25 186,956,857 -74,000 33.87 551,940,500 6,384,576,667 34.15 2021-03-23
1010 2021-03-24 187,030,857 -17,500 33.89 551,940,500 6,340,346,052 33.90 2021-03-22
1011 2021-03-23 187,048,357 -278,000 33.89 551,940,500 6,471,873,152 34.60 2021-03-19
1012 2021-03-22 187,326,357 -268,000 33.94 551,940,500 6,500,224,588 34.70 2021-03-18
1013 2021-03-19 187,594,357 -524,000 33.99 551,940,500 6,565,802,495 35.00 2021-03-17
1014 2021-03-18 188,118,357 50,500 34.08 551,940,500 6,358,400,467 33.80 2021-03-16
1015 2021-03-17 188,067,857 -645,500 34.07 551,940,500 6,272,063,031 33.35 2021-03-15
1016 2021-03-16 188,713,357 86,500 34.19 551,940,500 6,199,233,777 32.85 2021-03-12
1017 2021-03-15 188,626,857 -309,500 34.18 551,940,500 6,375,587,767 33.80 2021-03-11
1018 2021-03-12 188,936,357 247,500 34.23 551,940,500 6,159,325,238 32.60 2021-03-10
1019 2021-03-11 188,688,857 -836,000 34.19 551,940,500 6,104,084,524 32.35 2021-03-09
1020 2021-03-10 189,524,857 315,500 34.34 551,940,500 6,159,557,853 32.50 2021-03-08
1021 2021-03-09 189,209,357 349,000 34.28 551,940,500 6,546,643,752 34.60 2021-03-05
1022 2021-03-08 188,860,357 882,500 34.22 551,940,500 6,600,669,477 34.95 2021-03-04
1023 2021-03-05 187,977,857 -132,500 34.06 551,940,500 6,870,590,673 36.55 2021-03-03
1024 2021-03-04 188,110,357 366,000 34.08 551,940,500 6,837,811,477 36.35 2021-03-02
1025 2021-03-03 187,744,357 464,000 34.02 551,940,500 7,143,672,784 38.05 2021-03-01
1026 2021-03-02 187,280,357 -287,000 33.93 551,940,500 6,854,461,066 36.60 2021-02-26
1027 2021-03-01 187,567,357 -735,500 33.98 551,940,500 6,911,857,105 36.85 2021-02-25
1028 2021-02-26 188,302,857 -528,500 34.12 551,940,500 6,948,375,423 36.90 2021-02-24
1029 2021-02-25 188,831,357 1,819,500 34.21 551,940,500 7,326,656,652 38.80 2021-02-23
1030 2021-02-24 187,011,857 168,000 33.88 551,940,500 7,031,645,823 37.60 2021-02-22
1031 2021-02-23 186,843,857 -33,500 33.85 551,940,500 7,258,883,844 38.85 2021-02-19
1032 2021-02-22 186,877,357 237,500 33.86 551,940,500 7,278,873,055 38.95 2021-02-18
1033 2021-02-10 186,639,857 -282,000 33.82 551,940,500 7,064,318,587 37.85 2021-02-08
1034 2021-02-09 186,921,857 630,000 33.87 551,940,500 7,037,607,916 37.65 2021-02-05
1035 2021-02-08 186,291,857 -164,000 33.75 551,940,500 6,846,225,745 36.75 2021-02-04
1036 2021-02-05 186,455,857 41,500 33.78 551,940,500 7,010,740,223 37.60 2021-02-03
1037 2021-02-04 186,414,357 923,500 33.77 551,940,500 7,046,462,695 37.80 2021-02-02
1038 2021-02-03 185,490,857 -285,500 33.61 551,940,500 6,881,710,795 37.10 2021-02-01
1039 2021-02-02 185,776,357 565,000 33.66 551,940,500 6,502,172,495 35.00 2021-01-29
1040 2021-02-01 185,211,357 143,500 33.56 551,940,500 6,454,615,791 34.85 2021-01-28
1041 2021-01-29 185,067,857 -972,500 33.53 551,940,500 6,847,510,709 37.00 2021-01-27
1042 2021-01-28 186,040,357 97,000 33.71 551,940,500 6,976,513,388 37.50 2021-01-26
1043 2021-01-27 185,943,357 -388,500 33.69 551,940,500 7,000,767,391 37.65 2021-01-25
1044 2021-01-26 186,331,857 -229,500 33.76 551,940,500 7,052,660,787 37.85 2021-01-22
1045 2021-01-25 186,561,357 1,315,500 33.80 551,940,500 6,977,394,752 37.40 2021-01-21
1046 2021-01-22 185,245,857 111,500 33.56 551,940,500 7,178,276,959 38.75 2021-01-20
1047 2021-01-21 185,134,357 2,061,500 33.54 551,940,500 7,007,335,412 37.85 2021-01-19
1048 2021-01-20 183,072,857 1,668,500 33.17 551,940,500 6,755,388,423 36.90 2021-01-18
1049 2021-01-19 181,404,357 2,090,000 32.87 551,940,500 6,603,118,595 36.40 2021-01-15
1050 2021-01-18 179,314,357 247,000 32.49 551,940,500 6,267,036,777 34.95 2021-01-14
1051 2021-01-15 179,067,357 -80,000 32.44 551,940,500 6,276,310,863 35.05 2021-01-13
1052 2021-01-14 179,147,357 848,500 32.46 551,940,500 6,529,921,163 36.45 2021-01-12
1053 2021-01-13 178,298,857 409,500 32.30 551,940,500 6,178,055,395 34.65 2021-01-11
1054 2021-01-12 177,889,357 -5,000 32.23 551,940,500 6,199,444,091 34.85 2021-01-08
1055 2021-01-11 177,894,357 38,000 32.23 551,940,500 6,128,460,599 34.45 2021-01-07
1056 2021-01-08 177,856,357 367,500 32.22 551,940,500 6,287,222,220 35.35 2021-01-06
1057 2021-01-07 177,488,857 -1,024,500 32.16 551,940,500 6,256,482,209 35.25 2021-01-05
1058 2021-01-06 178,513,357 857,000 32.34 551,940,500 6,274,744,499 35.15 2021-01-04
1059 2021-01-05 177,656,357 -1,096,000 32.19 551,940,500 6,368,980,398 35.85 2020-12-30
1060 2021-01-04 178,752,357 -1,230,000 32.39 551,940,500 6,506,585,795 36.40 2020-12-29
1061 2020-12-30 179,982,357 -500,500 32.61 551,940,500 6,731,340,152 37.40 2020-12-28
1062 2020-12-29 180,482,857 524,500 32.70 551,940,500 7,255,410,851 40.20 2020-12-23
1063 2020-12-28 179,958,357 -46,500 32.60 551,940,500 7,171,340,526 39.85 2020-12-22
1064 2020-12-23 180,004,857 -219,000 32.61 551,940,500 7,128,192,337 39.60 2020-12-21
1065 2020-12-22 180,223,857 75,000 32.65 551,940,500 7,199,943,087 39.95 2020-12-18
1066 2020-12-21 180,148,857 -34,000 32.64 551,940,500 7,196,946,837 39.95 2020-12-17
1067 2020-12-18 180,182,857 1,144,500 32.65 551,940,500 7,027,131,423 39.00 2020-12-16
1068 2020-12-17 179,038,357 -672,500 32.44 551,940,500 6,463,284,688 36.10 2020-12-15
1069 2020-12-16 179,710,857 -547,500 32.56 551,940,500 6,523,504,109 36.30 2020-12-14
1070 2020-12-15 180,258,357 831,500 32.66 551,940,500 6,525,352,523 36.20 2020-12-11
1071 2020-12-14 179,426,857 478,000 32.51 551,940,500 6,253,025,966 34.85 2020-12-10
1072 2020-12-11 178,948,857 225,500 32.42 551,940,500 6,236,367,666 34.85 2020-12-09
1073 2020-12-10 178,723,357 585,500 32.38 551,940,500 6,094,466,474 34.10 2020-12-08
1074 2020-12-09 178,137,857 -1,192,000 32.27 551,940,500 6,234,824,995 35.00 2020-12-07
1075 2020-12-08 179,329,857 168,500 32.49 551,940,500 6,321,377,459 35.25 2020-12-04
1076 2020-12-07 179,161,357 -171,500 32.46 551,940,500 6,279,605,563 35.05 2020-12-03
1077 2020-12-04 179,332,857 1,354,000 32.49 551,940,500 6,061,450,567 33.80 2020-12-02
1078 2020-12-03 177,978,857 1,843,500 32.25 551,940,500 6,042,382,195 33.95 2020-12-01
1079 2020-12-02 176,135,357 137,500 31.91 551,940,500 5,742,012,638 32.60 2020-11-30
1080 2020-12-01 175,997,857 477,500 31.89 551,940,500 5,684,730,781 32.30 2020-11-27
1081 2020-11-30 175,520,357 -221,000 31.80 551,940,500 5,748,291,692 32.75 2020-11-26
1082 2020-11-27 175,741,357 138,000 31.84 551,940,500 5,860,974,256 33.35 2020-11-25
1083 2020-11-26 175,603,357 -50,500 31.82 551,940,500 6,031,975,313 34.35 2020-11-24
1084 2020-11-25 175,653,857 1,558,500 31.82 551,940,500 6,156,667,688 35.05 2020-11-23
1085 2020-11-24 174,095,357 120,500 31.54 551,940,500 5,779,965,852 33.20 2020-11-20
1086 2020-11-23 173,974,857 83,500 31.52 551,940,500 5,749,869,024 33.05 2020-11-19
1087 2020-11-20 173,891,357 133,500 31.51 551,940,500 5,668,858,238 32.60 2020-11-18
1088 2020-11-19 173,757,857 193,500 31.48 551,940,500 5,716,633,495 32.90 2020-11-17
1089 2020-11-18 173,564,357 272,000 31.45 551,940,500 6,187,569,327 35.65 2020-11-16
1090 2020-11-17 173,292,357 -855,000 31.40 551,940,500 6,221,195,616 35.90 2020-11-13
1091 2020-11-16 174,147,357 -12,500 31.55 551,940,500 6,356,378,531 36.50 2020-11-12
1092 2020-11-13 174,159,857 2,872,000 31.55 551,940,500 6,261,046,859 35.95 2020-11-11
1093 2020-11-12 171,287,857 1,441,000 31.03 551,940,500 6,397,601,459 37.35 2020-11-10
1094 2020-11-11 169,846,857 274,000 30.77 551,940,500 5,553,992,224 32.70 2020-11-09
1095 2020-11-10 169,572,857 -334,000 30.72 551,940,500 5,392,416,853 31.80 2020-11-06
1096 2020-11-09 169,906,857 95,000 30.78 551,940,500 5,530,468,195 32.55 2020-11-05
1097 2020-11-06 169,811,857 -106,000 30.77 551,940,500 5,442,470,017 32.05 2020-11-04
1098 2020-11-05 169,917,857 6,000 30.79 551,940,500 5,471,354,995 32.20 2020-11-03
1099 2020-11-04 169,911,857 -126,000 30.78 551,940,500 5,522,135,353 32.50 2020-11-02
1100 2020-11-03 170,037,857 875,000 30.81 551,940,500 5,415,705,745 31.85 2020-10-30
1101 2020-11-02 169,162,857 746,000 30.65 551,940,500 5,447,043,995 32.20 2020-10-29
1102 2020-10-30 168,416,857 996,500 30.51 551,940,500 5,347,235,210 31.75 2020-10-28
1103 2020-10-29 167,420,357 415,000 30.33 551,940,500 5,516,500,763 32.95 2020-10-27
1104 2020-10-28 167,005,357 35,500 30.26 551,940,500 5,477,775,710 32.80 2020-10-23
1105 2020-10-27 166,969,857 239,000 30.25 551,940,500 5,560,096,238 33.30 2020-10-22
1106 2020-10-23 166,730,857 -180,500 30.21 551,940,500 5,643,839,509 33.85 2020-10-21
1107 2020-10-22 166,911,357 -87,000 30.24 551,940,500 5,766,787,384 34.55 2020-10-20
1108 2020-10-21 166,998,357 390,500 30.26 551,940,500 5,686,294,056 34.05 2020-10-19
1109 2020-10-20 166,607,857 -205,500 30.19 551,940,500 5,839,605,388 35.05 2020-10-16
1110 2020-10-19 166,813,357 521,500 30.22 551,940,500 5,763,401,484 34.55 2020-10-15
1111 2020-10-16 166,291,857 264,500 30.13 551,940,500 5,978,192,259 35.95 2020-10-14
1112 2020-10-15 166,027,357 367,500 30.08 551,940,500 5,769,450,656 34.75 2020-10-12
1113 2020-10-14 165,659,857 -26,000 30.01 551,940,500 5,748,397,038 34.70 2020-10-09
1114 2020-09-30 165,685,857 84,000 30.02 551,940,500 5,301,947,424 32.00 2020-09-28
1115 2020-09-29 165,601,857 108,000 30.00 551,940,500 5,464,861,281 33.00 2020-09-25
1116 2020-09-28 165,493,857 164,500 29.98 551,940,500 5,453,022,588 32.95 2020-09-24
1117 2020-09-25 165,329,357 -1,431,000 29.95 551,940,500 5,687,329,881 34.40 2020-09-23
1118 2020-09-24 166,760,357 186,500 30.21 551,940,500 5,252,951,246 31.50 2020-09-22
1119 2020-09-23 166,573,857 553,500 30.18 551,940,500 5,255,405,188 31.55 2020-09-21
1120 2020-09-22 166,020,357 83,000 30.08 551,940,500 5,329,253,460 32.10 2020-09-18
1121 2020-09-21 165,937,357 741,500 30.06 551,940,500 5,227,026,746 31.50 2020-09-17
1122 2020-09-18 165,195,857 345,500 29.93 551,940,500 5,302,787,010 32.10 2020-09-16
1123 2020-09-17 164,850,357 222,000 29.87 551,940,500 5,431,819,263 32.95 2020-09-15
1124 2020-09-16 164,628,357 673,000 29.83 551,940,500 5,210,487,499 31.65 2020-09-14
1125 2020-09-15 163,955,357 -33,500 29.71 551,940,500 5,123,604,906 31.25 2020-09-11
1126 2020-09-14 163,988,857 151,500 29.71 551,940,500 5,067,255,681 30.90 2020-09-10
1127 2020-09-11 163,837,357 604,000 29.68 551,940,500 5,078,958,067 31.00 2020-09-09
1128 2020-09-10 163,233,357 -30,000 29.57 551,940,500 5,133,689,078 31.45 2020-09-08
1129 2020-09-09 163,263,357 805,000 29.58 551,940,500 5,012,185,060 30.70 2020-09-07
1130 2020-09-08 162,458,357 1,074,000 29.43 551,940,500 4,971,225,724 30.60 2020-09-04
1131 2020-09-07 161,384,357 254,500 29.24 551,940,500 5,123,953,335 31.75 2020-09-03
1132 2020-09-04 161,129,857 330,000 29.19 551,940,500 5,099,759,974 31.65 2020-09-02
1133 2020-09-03 160,799,857 283,000 29.13 551,940,500 5,105,395,460 31.75 2020-09-01
1134 2020-09-02 160,516,857 -112,500 29.08 551,940,500 5,256,927,067 32.75 2020-08-31
1135 2020-09-01 160,629,357 1,452,500 29.10 551,940,500 5,292,737,313 32.95 2020-08-28
1136 2020-08-31 159,176,857 -619,500 28.84 551,940,500 5,276,712,810 33.15 2020-08-27
1137 2020-08-28 159,796,357 -93,541 28.95 551,940,500 5,081,524,153 31.80 2020-08-26
1138 2020-08-27 159,889,898 748,500 28.97 551,940,500 4,996,559,313 31.25 2020-08-25
1139 2020-08-26 159,141,398 108,500 28.83 551,940,500 5,076,610,596 31.90 2020-08-24
1140 2020-08-25 159,032,898 -1,113,000 28.81 551,940,500 5,081,101,091 31.95 2020-08-21
1141 2020-08-24 160,145,898 -421,000 29.02 551,940,500 5,172,712,505 32.30 2020-08-20
1142 2020-08-21 160,566,898 -27,000 29.09 551,940,500 5,226,452,530 32.55 2020-08-19
1143 2020-08-20 160,593,898 926,000 29.10 551,940,500 5,444,133,142 33.90 2020-08-18
1144 2020-08-19 159,667,898 106,000 28.93 551,940,500 5,548,459,456 34.75 2020-08-17
1145 2020-08-18 159,561,898 274,000 28.91 551,940,500 5,488,929,291 34.40 2020-08-14
1146 2020-08-17 159,287,898 356,000 28.86 551,940,500 5,527,290,061 34.70 2020-08-13
1147 2020-08-14 158,931,898 -264,500 28.80 551,940,500 5,435,470,912 34.20 2020-08-12
1148 2020-08-13 159,196,398 -308,000 28.84 551,940,500 5,699,231,048 35.80 2020-08-11
1149 2020-08-12 159,504,398 356,500 28.90 551,940,500 5,853,811,407 36.70 2020-08-10
1150 2020-08-11 159,147,898 2,213,500 28.83 551,940,500 6,007,833,150 37.75 2020-08-07
1151 2020-08-10 156,934,398 -1,347,500 28.43 551,940,500 6,198,908,721 39.50 2020-08-06
1152 2020-08-07 158,281,898 -100,500 28.68 551,940,500 6,347,104,110 40.10 2020-08-05
1153 2020-08-06 158,382,398 -1,907,000 28.70 551,940,500 6,042,288,484 38.15 2020-08-04
1154 2020-08-05 160,289,398 2,863,500 29.04 551,940,500 6,163,127,353 38.45 2020-08-03
1155 2020-08-04 157,425,898 471,500 28.52 551,940,500 5,769,659,162 36.65 2020-07-31
1156 2020-08-03 156,954,398 69,000 28.44 551,940,500 5,893,637,645 37.55 2020-07-30
1157 2020-07-31 156,885,398 1,244,500 28.42 551,940,500 5,812,603,996 37.05 2020-07-29
1158 2020-07-30 155,640,898 227,000 28.20 551,940,500 5,525,251,879 35.50 2020-07-28
1159 2020-07-29 155,413,898 2,322,500 28.16 551,940,500 5,913,498,819 38.05 2020-07-27
1160 2020-07-28 153,091,398 454,500 27.74 551,940,500 5,488,326,618 35.85 2020-07-24
1161 2020-07-27 152,636,898 -277,300 27.65 551,940,500 5,807,833,969 38.05 2020-07-23
1162 2020-07-24 152,914,198 -87,500 27.70 551,940,500 5,283,185,541 34.55 2020-07-22
1163 2020-07-23 153,001,698 1,033,000 27.72 551,940,500 5,492,760,958 35.90 2020-07-21
1164 2020-07-22 151,968,698 307,000 27.53 551,940,500 5,182,132,602 34.10 2020-07-20
1165 2020-07-21 151,661,698 86,500 27.48 551,940,500 5,057,917,628 33.35 2020-07-17
1166 2020-07-20 151,575,198 868,500 27.46 551,940,500 4,744,303,697 31.30 2020-07-16
1167 2020-07-17 150,706,698 624,500 27.30 551,940,500 5,199,381,081 34.50 2020-07-15
1168 2020-07-16 150,082,198 792,500 27.19 551,940,500 4,682,564,578 31.20 2020-07-14
1169 2020-07-15 149,289,698 -3,125,100 27.05 551,940,500 4,575,729,244 30.65 2020-07-13
1170 2020-07-14 152,414,798 -607,500 27.61 551,940,500 4,214,269,165 27.65 2020-07-10
1171 2020-07-13 153,022,298 -2,479,500 27.72 551,940,500 4,299,926,574 28.10 2020-07-09
1172 2020-07-10 155,501,798 -3,179,500 28.17 551,940,500 4,291,849,625 27.60 2020-07-08
1173 2020-07-09 158,681,298 83,500 28.75 551,940,500 4,482,746,669 28.25 2020-07-07
1174 2020-07-08 158,597,798 271,500 28.73 551,940,500 4,488,317,683 28.30 2020-07-06
1175 2020-07-07 158,326,298 355,500 28.69 551,940,500 4,361,889,510 27.55 2020-07-03
1176 2020-07-06 157,970,798 -956,000 28.62 551,940,500 4,296,805,706 27.20 2020-07-02
1177 2020-07-03 158,926,798 -1,404,000 28.79 551,940,500 4,116,204,068 25.90 2020-06-30
1178 2020-07-02 160,330,798 -134,500 29.05 551,940,500 4,288,848,847 26.75 2020-06-29
1179 2020-06-24 160,465,298 -98,500 29.07 551,940,500 4,332,563,046 27.00 2020-06-22
1180 2020-06-23 160,563,798 -159,000 29.09 551,940,500 4,431,560,825 27.60 2020-06-19
1181 2020-06-22 160,722,798 -111,500 29.12 551,940,500 4,476,129,924 27.85 2020-06-18
1182 2020-06-19 160,834,298 -72,000 29.14 551,940,500 4,495,318,629 27.95 2020-06-17
1183 2020-06-18 160,906,298 471,500 29.15 551,940,500 4,223,790,323 26.25 2020-06-16
1184 2020-06-17 160,434,798 339,000 29.07 551,940,500 4,243,500,407 26.45 2020-06-15
1185 2020-06-16 160,095,798 15,573 29.01 551,940,500 4,146,481,168 25.90 2020-06-12
1186 2020-06-15 160,080,225 -50,000 29.00 551,940,500 4,082,045,738 25.50 2020-06-11
1187 2020-06-12 160,130,225 -487,000 29.01 551,940,500 4,203,418,406 26.25 2020-06-10
1188 2020-06-11 160,617,225 -924,000 29.10 551,940,500 4,168,016,989 25.95 2020-06-09
1189 2020-06-10 161,541,225 140,000 29.27 551,940,500 4,095,070,054 25.35 2020-06-08
1190 2020-06-09 161,401,225 290,500 29.24 551,940,500 4,156,081,544 25.75 2020-06-05
1191 2020-06-08 161,110,725 779,000 29.19 551,940,500 4,124,434,560 25.60 2020-06-04
1192 2020-06-05 160,331,725 557,000 29.05 551,940,500 4,120,525,333 25.70 2020-06-03
1193 2020-06-04 159,774,725 -322,500 28.95 551,940,500 3,954,424,444 24.75 2020-06-02
1194 2020-06-03 160,097,225 309,500 29.01 551,940,500 3,986,420,903 24.90 2020-06-01
1195 2020-06-02 159,787,725 -365,000 28.95 551,940,500 3,930,778,035 24.60 2020-05-29
1196 2020-06-01 160,152,725 -135,500 29.02 551,940,500 3,835,657,764 23.95 2020-05-28
1197 2020-05-29 160,288,225 -2,032,500 29.04 551,940,500 3,983,162,391 24.85 2020-05-27
1198 2020-05-28 162,320,725 -617,500 29.41 551,940,500 4,122,946,415 25.40 2020-05-26
1199 2020-05-27 162,938,225 293,000 29.52 551,940,500 4,228,246,939 25.95 2020-05-25
1200 2020-05-26 162,645,225 1,367,000 29.47 551,940,500 4,196,246,805 25.80 2020-05-22
1201 2020-05-25 161,278,225 1,213,500 29.22 551,940,500 4,346,448,164 26.95 2020-05-21
1202 2020-05-22 160,064,725 -95,000 29.00 551,940,500 4,369,766,993 27.30 2020-05-20
1203 2020-05-21 160,159,725 84,500 29.02 551,940,500 4,388,376,465 27.40 2020-05-19
1204 2020-05-20 160,075,225 -359,500 29.00 551,940,500 4,338,038,598 27.10 2020-05-18
1205 2020-05-19 160,434,725 -708,000 29.07 551,940,500 4,291,628,894 26.75 2020-05-15
1206 2020-05-18 161,142,725 -343,500 29.20 551,940,500 4,342,796,439 26.95 2020-05-14
1207 2020-05-15 161,486,225 -323,000 29.26 551,940,500 4,440,871,188 27.50 2020-05-13
1208 2020-05-14 161,809,225 -275,500 29.32 551,940,500 4,465,934,610 27.60 2020-05-12
1209 2020-05-13 162,084,725 41,000 29.37 551,940,500 4,449,225,701 27.45 2020-05-11
1210 2020-05-12 162,043,725 -311,500 29.36 551,940,500 4,456,202,438 27.50 2020-05-08
1211 2020-05-11 162,355,225 -112,500 29.42 551,940,500 4,570,299,584 28.15 2020-05-07
1212 2020-05-08 162,467,725 -243,500 29.44 551,940,500 4,581,589,845 28.20 2020-05-06
1213 2020-04-29 162,711,225 1,049,000 29.48 551,940,500 4,881,336,750 30.00 2020-04-27
1214 2020-04-28 161,662,225 1,506,500 29.29 551,940,500 4,760,952,526 29.45 2020-04-24
1215 2020-04-27 160,155,725 2,891,500 29.02 551,940,500 4,748,617,246 29.65 2020-04-23
1216 2020-04-24 157,264,225 5,674,000 28.49 551,940,500 4,560,662,525 29.00 2020-04-22
1217 2020-04-23 151,590,225 671,500 27.46 551,940,500 4,267,264,834 28.15 2020-04-21
1218 2020-04-22 150,918,725 -395,000 27.34 551,940,500 4,293,637,726 28.45 2020-04-20
1219 2020-04-21 151,313,725 -322,700 27.41 551,940,500 4,115,733,320 27.20 2020-04-17
1220 2020-04-20 151,636,425 869,900 27.47 551,940,500 4,207,910,794 27.75 2020-04-16
1221 2020-04-17 150,766,525 1,544,000 27.32 551,940,500 4,131,002,785 27.40 2020-04-15
1222 2020-04-16 149,222,525 897,700 27.04 551,940,500 4,088,697,185 27.40 2020-04-14
1223 2020-04-15 148,324,825 -563,500 26.87 551,940,500 3,900,942,898 26.30 2020-04-09
1224 2020-04-14 148,888,325 -744,500 26.98 551,940,500 3,945,540,613 26.50 2020-04-08
1225 2020-04-09 149,632,825 1,439,500 27.11 551,940,500 3,875,490,168 25.90 2020-04-07
1226 2020-04-03 148,193,325 660,000 26.85 551,940,500 3,578,868,799 24.15 2020-04-01
1227 2020-04-02 147,533,325 286,500 26.73 551,940,500 3,762,099,788 25.50 2020-03-31
1228 2020-04-01 147,246,825 -35,500 26.68 551,940,500 3,710,619,990 25.20 2020-03-30
1229 2020-03-31 147,282,325 389,000 26.68 551,940,500 3,637,873,428 24.70 2020-03-27
1230 2020-03-30 146,893,325 -453,500 26.61 551,940,500 3,797,192,451 25.85 2020-03-26
1231 2020-03-27 147,346,825 294,000 26.70 551,940,500 3,403,711,658 23.10 2020-03-25
1232 2020-03-26 147,052,825 1,538,500 26.64 551,940,500 3,235,162,150 22.00 2020-03-24
1233 2020-03-25 145,514,325 556,000 26.36 551,940,500 3,004,870,811 20.65 2020-03-23
1234 2020-03-24 144,958,325 -690,000 26.26 551,940,500 3,160,091,485 21.80 2020-03-20
1235 2020-03-23 145,648,325 1,681,500 26.39 551,940,500 3,080,462,074 21.15 2020-03-19
1236 2020-03-20 143,966,825 69,000 26.08 551,940,500 2,951,319,913 20.50 2020-03-18
1237 2020-03-19 143,897,825 2,836,000 26.07 551,940,500 2,964,295,195 20.60 2020-03-17
1238 2020-03-18 141,061,825 -581,000 25.56 551,940,500 2,747,884,351 19.48 2020-03-16
1239 2020-03-17 141,642,825 1,134,000 25.66 551,940,500 2,827,190,787 19.96 2020-03-13
1240 2020-03-16 140,508,825 587,000 25.46 551,940,500 2,859,354,589 20.35 2020-03-12
1241 2020-03-13 139,921,825 -32,000 25.35 551,940,500 2,952,350,508 21.10 2020-03-11
1242 2020-03-12 139,953,825 1,821,000 25.36 551,940,500 2,960,023,399 21.15 2020-03-10
1243 2020-03-11 138,132,825 657,500 25.03 551,940,500 2,983,669,020 21.60 2020-03-09
1244 2020-03-10 137,475,325 37,500 24.91 551,940,500 3,175,680,008 23.10 2020-03-06
1245 2020-03-09 137,437,825 -11,000 24.90 551,940,500 3,209,173,214 23.35 2020-03-05
1246 2020-03-06 137,448,825 616,000 24.90 551,940,500 3,147,578,093 22.90 2020-03-04
1247 2020-03-05 136,832,825 -152,500 24.79 551,940,500 3,092,421,845 22.60 2020-03-03
1248 2020-03-04 136,985,325 -236,000 24.82 551,940,500 3,061,622,014 22.35 2020-03-02
1249 2020-03-03 137,221,325 1,188,000 24.86 551,940,500 3,012,008,084 21.95 2020-02-28
1250 2020-03-02 136,033,325 1,239,000 24.65 551,940,500 3,128,766,475 23.00 2020-02-27
1251 2020-02-28 134,794,325 -1,030,000 24.42 551,940,500 3,154,187,205 23.40 2020-02-26
1252 2020-02-27 135,824,325 550,157 24.61 551,940,500 3,205,454,070 23.60 2020-02-25
1253 2020-02-26 135,274,168 458,500 24.51 551,940,500 2,928,685,737 21.65 2020-02-24
1254 2020-02-25 134,815,668 155,000 24.43 551,940,500 2,965,944,696 22.00 2020-02-21
1255 2020-02-24 134,660,668 740,000 24.40 551,940,500 2,989,466,830 22.20 2020-02-20
1256 2020-02-21 133,920,668 767,500 24.26 551,940,500 2,973,038,830 22.20 2020-02-19
1257 2020-02-20 133,153,168 110,500 24.12 551,940,500 2,989,288,622 22.45 2020-02-18
1258 2020-02-19 133,042,668 -64,500 24.10 551,940,500 3,000,112,163 22.55 2020-02-17
1259 2020-02-18 133,107,168 -22,500 24.12 551,940,500 3,008,221,997 22.60 2020-02-14
1260 2020-02-17 133,129,668 -189,000 24.12 551,940,500 3,002,074,013 22.55 2020-02-13
1261 2020-02-14 133,318,668 -25,500 24.15 551,940,500 3,039,665,630 22.80 2020-02-12
1262 2020-02-13 133,344,168 -358,500 24.16 551,940,500 3,060,248,656 22.95 2020-02-11
1263 2020-02-12 133,702,668 481,500 24.22 551,940,500 3,061,791,097 22.90 2020-02-10
1264 2020-02-11 133,221,168 -942,000 24.14 551,940,500 3,104,053,214 23.30 2020-02-07
1265 2020-02-10 134,163,168 -2,034,500 24.31 551,940,500 3,132,709,973 23.35 2020-02-06
1266 2020-02-07 136,197,668 -1,298,000 24.68 551,940,500 3,098,496,947 22.75 2020-02-05
1267 2020-02-06 137,495,668 -412,000 24.91 551,940,500 3,031,779,479 22.05 2020-02-04
1268 2020-02-05 137,907,668 261,500 24.99 551,940,500 2,923,642,562 21.20 2020-02-03
1269 2020-01-23 137,646,168 299,000 24.94 551,940,500 3,227,802,640 23.45 2020-01-21
1270 2020-01-22 137,347,168 -338,500 24.88 551,940,500 3,323,801,466 24.20 2020-01-20
1271 2020-01-21 137,685,668 -181,000 24.95 551,940,500 3,311,340,315 24.05 2020-01-17
1272 2020-01-20 137,866,668 -109,500 24.98 551,940,500 3,274,333,365 23.75 2020-01-16
1273 2020-01-17 137,976,168 52,500 25.00 551,940,500 3,276,933,990 23.75 2020-01-15
1274 2020-01-16 137,923,668 384,000 24.99 551,940,500 3,303,271,849 23.95 2020-01-14
1275 2020-01-15 137,539,668 272,000 24.92 551,940,500 3,294,075,049 23.95 2020-01-13
1276 2020-01-14 137,267,668 429,500 24.87 551,940,500 3,239,516,965 23.60 2020-01-10
1277 2020-01-13 136,838,168 509,000 24.79 551,940,500 3,215,696,948 23.50 2020-01-09
1278 2020-01-10 136,329,168 824,000 24.70 551,940,500 3,142,387,322 23.05 2020-01-08
1279 2020-01-09 135,505,168 76,500 24.55 551,940,500 3,184,371,448 23.50 2020-01-07
1280 2020-01-08 135,428,668 786,500 24.54 551,940,500 3,175,802,265 23.45 2020-01-06
1281 2020-01-07 134,642,168 -8,000 24.39 551,940,500 3,197,751,490 23.75 2020-01-03
1282 2020-01-06 134,650,168 339,500 24.40 551,940,500 3,204,673,998 23.80 2020-01-02
1283 2020-01-03 134,310,668 -91,000 24.33 551,940,500 3,109,291,964 23.15 2019-12-30
1284 2020-01-02 134,401,668 -580,000 24.35 551,940,500 3,104,678,531 23.10 2019-12-27
1285 2019-12-30 134,981,668 -687,500 24.46 551,940,500 3,111,327,447 23.05 2019-12-23
1286 2019-12-27 135,669,168 57,000 24.58 551,940,500 3,140,741,239 23.15 2019-12-20
1287 2019-12-23 135,612,168 -171,500 24.57 551,940,500 3,105,518,647 22.90 2019-12-19
1288 2019-12-20 135,783,668 -980,500 24.60 551,940,500 3,068,710,897 22.60 2019-12-18
1289 2019-12-19 136,764,168 11,000 24.78 551,940,500 3,125,061,239 22.85 2019-12-17
1290 2019-12-18 136,753,168 -757,500 24.78 551,940,500 3,070,108,622 22.45 2019-12-16
1291 2019-12-17 137,510,668 386,000 24.91 551,940,500 3,059,612,363 22.25 2019-12-13
1292 2019-12-16 137,124,668 -529,500 24.84 551,940,500 3,003,030,229 21.90 2019-12-12
1293 2019-12-13 137,654,168 -2,338,500 24.94 551,940,500 2,993,978,154 21.75 2019-12-11
1294 2019-12-12 139,992,668 -178,000 25.36 551,940,500 3,072,839,063 21.95 2019-12-10
1295 2019-12-11 140,170,668 -49,000 25.40 551,940,500 3,076,746,163 21.95 2019-12-09
1296 2019-12-10 140,219,668 111,000 25.40 551,940,500 3,112,876,630 22.20 2019-12-06
1297 2019-12-09 140,108,668 131,500 25.38 551,940,500 3,075,385,263 21.95 2019-12-05
1298 2019-12-06 139,977,168 -355,500 25.36 551,940,500 3,051,502,262 21.80 2019-12-04
1299 2019-12-05 140,332,668 166,922 25.43 551,940,500 3,073,285,429 21.90 2019-12-03
1300 2019-12-04 140,165,746 -73,500 25.40 551,940,500 3,090,654,699 22.05 2019-12-02
1301 2019-12-03 140,239,246 248,500 25.41 551,940,500 3,085,263,412 22.00 2019-11-29
1302 2019-12-02 139,990,746 -55,000 25.36 551,940,500 3,191,789,009 22.80 2019-11-28
1303 2019-11-29 140,045,746 358,000 25.37 551,940,500 3,200,045,296 22.85 2019-11-27
1304 2019-11-28 139,687,746 144,000 25.31 551,940,500 3,205,833,771 22.95 2019-11-26
1305 2019-11-27 139,543,746 80,000 25.28 551,940,500 3,195,551,783 22.90 2019-11-25
1306 2019-11-26 139,463,746 63,000 25.27 551,940,500 3,172,800,222 22.75 2019-11-22
1307 2019-11-25 139,400,746 15,500 25.26 551,940,500 3,220,157,233 23.10 2019-11-21
1308 2019-11-22 139,385,246 -47,500 25.25 551,940,500 3,261,614,756 23.40 2019-11-20
1309 2019-11-21 139,432,746 723,000 25.26 551,940,500 3,290,612,806 23.60 2019-11-19
1310 2019-11-20 138,709,746 1,152,500 25.13 551,940,500 3,225,001,595 23.25 2019-11-18
1311 2019-11-19 137,557,246 187,500 24.92 551,940,500 3,191,328,107 23.20 2019-11-15
1312 2019-11-18 137,369,746 395,000 24.89 551,940,500 3,145,767,183 22.90 2019-11-14
1313 2019-11-15 136,974,746 190,500 24.82 551,940,500 3,170,965,370 23.15 2019-11-13
1314 2019-11-14 136,784,246 259,500 24.78 551,940,500 3,187,072,932 23.30 2019-11-12
1315 2019-11-13 136,524,746 -359,000 24.74 551,940,500 3,181,026,582 23.30 2019-11-11
1316 2019-11-12 136,883,746 -25,000 24.80 551,940,500 3,216,768,031 23.50 2019-11-08
1317 2019-11-11 136,908,746 1,723,500 24.80 551,940,500 3,258,428,155 23.80 2019-11-07
1318 2019-11-08 135,185,246 154,000 24.49 551,940,500 3,055,186,560 22.60 2019-11-06
1319 2019-11-07 135,031,246 -213,000 24.46 551,940,500 3,058,457,722 22.65 2019-11-05
1320 2019-11-06 135,244,246 178,000 24.50 551,940,500 3,076,806,597 22.75 2019-11-04
1321 2019-11-05 135,066,246 868,000 24.47 551,940,500 2,991,717,349 22.15 2019-11-01
1322 2019-11-04 134,198,246 1,998,500 24.31 551,940,500 2,979,201,061 22.20 2019-10-31
1323 2019-11-01 132,199,746 -356,500 23.95 551,940,500 2,881,954,463 21.80 2019-10-30
1324 2019-10-31 132,556,246 -796,959 24.02 551,940,500 2,962,632,098 22.35 2019-10-29
1325 2019-10-30 133,353,205 681,500 24.16 551,940,500 2,947,105,831 22.10 2019-10-28
1326 2019-10-29 132,671,705 105,500 24.04 551,940,500 2,892,243,169 21.80 2019-10-25
1327 2019-10-28 132,566,205 -63,000 24.02 551,940,500 2,876,686,649 21.70 2019-10-24
1328 2019-10-25 132,629,205 405,500 24.03 551,940,500 2,878,053,749 21.70 2019-10-23
1329 2019-10-24 132,223,705 399,000 23.96 551,940,500 2,902,310,325 21.95 2019-10-22
1330 2019-10-23 131,824,705 -434,500 23.88 551,940,500 2,900,143,510 22.00 2019-10-21
1331 2019-10-22 132,259,205 -398,500 23.96 551,940,500 2,909,702,510 22.00 2019-10-18
1332 2019-10-21 132,657,705 411,500 24.03 551,940,500 2,872,039,313 21.65 2019-10-17
1333 2019-10-18 132,246,205 -434,500 23.96 551,940,500 2,856,518,028 21.60 2019-10-16
1334 2019-10-17 132,680,705 362,500 24.04 551,940,500 2,865,903,228 21.60 2019-10-15
1335 2019-10-16 132,318,205 414,500 23.97 551,940,500 2,877,920,959 21.75 2019-10-14
1336 2019-10-15 131,903,705 1,670,500 23.90 551,940,500 2,822,739,287 21.40 2019-10-11
1337 2019-10-14 130,233,205 -129,000 23.60 551,940,500 2,754,432,286 21.15 2019-10-10
1338 2019-10-11 130,362,205 578,000 23.62 551,940,500 2,724,570,085 20.90 2019-10-09
1339 2019-10-10 129,784,205 180,500 23.51 551,940,500 2,757,914,356 21.25 2019-10-08
1340 2019-09-30 129,603,705 1,305,500 23.48 551,940,500 2,799,440,028 21.60 2019-09-26
1341 2019-09-27 128,298,205 1,471,500 23.24 551,940,500 2,790,485,959 21.75 2019-09-25
1342 2019-09-26 126,826,705 1,894,500 22.98 551,940,500 2,891,648,874 22.80 2019-09-24
1343 2019-09-25 124,932,205 460,000 22.64 551,940,500 2,848,454,274 22.80 2019-09-23
1344 2019-09-24 124,472,205 1,897,500 22.55 551,940,500 2,900,202,377 23.30 2019-09-20
1345 2019-09-23 122,574,705 1,766,000 22.21 551,940,500 2,800,832,009 22.85 2019-09-19
1346 2019-09-20 120,808,705 1,194,000 21.89 551,940,500 2,748,398,039 22.75 2019-09-18
1347 2019-09-19 119,614,705 985,000 21.67 551,940,500 2,751,138,215 23.00 2019-09-17
1348 2019-09-18 118,629,705 831,500 21.49 551,940,500 2,775,935,097 23.40 2019-09-16
1349 2019-09-12 117,798,205 571,000 21.34 551,940,500 2,756,477,997 23.40 2019-09-10
1350 2019-09-11 117,227,205 1,259,000 21.24 551,940,500 2,743,116,597 23.40 2019-09-09
1351 2019-09-10 115,968,205 81,500 21.01 551,940,500 2,783,236,920 24.00 2019-09-06
1352 2019-09-09 115,886,705 541,927 21.00 551,940,500 2,746,514,909 23.70 2019-09-05
1353 2019-09-06 115,344,778 -1,117,500 20.90 551,940,500 2,710,602,283 23.50 2019-09-04
1354 2019-09-05 116,462,278 -106,000 21.10 551,940,500 2,713,571,077 23.30 2019-09-03
1355 2019-09-04 116,568,278 -563,000 21.12 551,940,500 2,739,354,533 23.50 2019-09-02
1356 2019-09-03 117,131,278 554,500 21.22 551,940,500 2,729,158,777 23.30 2019-08-30
1357 2019-09-02 116,576,778 128,000 21.12 551,940,500 2,733,725,444 23.45 2019-08-29
1358 2019-08-30 116,448,778 219,500 21.10 551,940,500 2,736,546,283 23.50 2019-08-28
1359 2019-08-29 116,229,278 268,000 21.06 551,940,500 2,812,748,528 24.20 2019-08-27
1360 2019-08-28 115,961,278 1,624,500 21.01 551,940,500 2,823,657,119 24.35 2019-08-26
1361 2019-08-27 114,336,778 -1,024,000 20.72 551,940,500 2,709,781,639 23.70 2019-08-23
1362 2019-08-26 115,360,778 291,500 20.90 551,940,500 2,607,153,583 22.60 2019-08-22
1363 2019-08-23 115,069,278 85,000 20.85 551,940,500 2,617,826,075 22.75 2019-08-21
1364 2019-08-22 114,984,278 -1,176,000 20.83 551,940,500 2,621,641,538 22.80 2019-08-20
1365 2019-08-21 116,160,278 -87,500 21.05 551,940,500 2,590,374,199 22.30 2019-08-19
1366 2019-08-20 116,247,778 278,000 21.06 551,940,500 2,516,764,394 21.65 2019-08-16
1367 2019-08-19 115,969,778 -224,000 21.01 551,940,500 2,429,566,849 20.95 2019-08-15
1368 2019-08-16 116,193,778 126,500 21.05 551,940,500 2,428,449,960 20.90 2019-08-14
1369 2019-08-15 116,067,278 -1,335,500 21.03 551,940,500 2,443,216,202 21.05 2019-08-13
1370 2019-08-14 117,402,778 389,500 21.27 551,940,500 2,547,640,283 21.70 2019-08-12
1371 2019-08-13 117,013,278 644,500 21.20 551,940,500 2,527,486,805 21.60 2019-08-09
1372 2019-08-12 116,368,778 176,500 21.08 551,940,500 2,531,020,922 21.75 2019-08-08
1373 2019-08-09 116,192,278 -166,000 21.05 551,940,500 2,486,514,749 21.40 2019-08-07
1374 2019-08-08 116,358,278 127,500 21.08 551,940,500 2,513,338,805 21.60 2019-08-06
1375 2019-08-07 116,230,778 -31,000 21.06 551,940,500 2,528,019,422 21.75 2019-08-05
1376 2019-08-06 116,261,778 -771,500 21.06 551,940,500 2,598,450,738 22.35 2019-08-02
1377 2019-08-05 117,033,278 299,000 21.20 551,940,500 2,691,765,394 23.00 2019-08-01
1378 2019-08-02 116,734,278 689,000 21.15 551,940,500 2,737,418,819 23.45 2019-07-31
1379 2019-08-01 116,045,278 374,500 21.02 551,940,500 2,761,877,616 23.80 2019-07-30
1380 2019-07-31 115,670,778 63,000 20.96 551,940,500 2,776,098,672 24.00 2019-07-29
1381 2019-07-30 115,607,778 -356,500 20.95 551,940,500 2,803,488,617 24.25 2019-07-26
1382 2019-07-29 115,964,278 -785,000 21.01 551,940,500 2,852,721,239 24.60 2019-07-25
1383 2019-07-26 116,749,278 -733,500 21.15 551,940,500 2,831,169,992 24.25 2019-07-24
1384 2019-07-25 117,482,778 -261,000 21.29 551,940,500 2,860,705,644 24.35 2019-07-23
1385 2019-07-24 117,743,778 72,500 21.33 551,940,500 2,843,512,239 24.15 2019-07-22
1386 2019-07-23 117,671,278 -587,000 21.32 551,940,500 2,871,179,183 24.40 2019-07-19
1387 2019-07-22 118,258,278 -290,000 21.43 551,940,500 2,867,763,242 24.25 2019-07-18
1388 2019-07-19 118,548,278 -148,500 21.48 551,940,500 2,928,142,467 24.70 2019-07-17
1389 2019-07-18 118,696,778 -540,500 21.51 551,940,500 2,919,940,739 24.60 2019-07-16
1390 2019-07-17 119,237,278 -302,000 21.60 551,940,500 2,957,084,494 24.80 2019-07-15
1391 2019-07-16 119,539,278 -967,500 21.66 551,940,500 2,851,011,780 23.85 2019-07-12
1392 2019-07-15 120,506,778 -522,500 21.83 551,940,500 2,946,390,722 24.45 2019-07-11
1393 2019-07-12 121,029,278 399,000 21.93 551,940,500 2,947,062,919 24.35 2019-07-10
1394 2019-07-11 120,630,278 296,500 21.86 551,940,500 2,804,653,964 23.25 2019-07-09
1395 2019-07-10 120,333,778 298,000 21.80 551,940,500 2,809,793,716 23.35 2019-07-08
1396 2019-07-09 120,035,778 -763,000 21.75 551,940,500 2,892,862,250 24.10 2019-07-05
1397 2019-07-08 120,798,778 -194,000 21.89 551,940,500 2,917,290,489 24.15 2019-07-04
1398 2019-07-05 120,992,778 251,500 21.92 551,940,500 2,921,975,589 24.15 2019-07-03
1399 2019-07-04 120,741,278 841,500 21.88 551,940,500 2,897,790,672 24.00 2019-07-02
1400 2019-07-03 119,899,778 68,000 21.72 551,940,500 2,835,629,750 23.65 2019-06-28
1401 2019-07-02 119,831,778 1,255,000 21.71 551,940,500 2,893,937,439 24.15 2019-06-27
1402 2019-06-28 118,576,778 -244,000 21.48 551,940,500 2,833,984,994 23.90 2019-06-26
1403 2019-06-27 118,820,778 178,000 21.53 551,940,500 2,697,231,661 22.70 2019-06-25
1404 2019-06-26 118,642,778 402,000 21.50 551,940,500 2,728,783,894 23.00 2019-06-24
1405 2019-06-25 118,240,778 445,000 21.42 551,940,500 2,731,361,972 23.10 2019-06-21
1406 2019-06-24 117,795,778 64,500 21.34 551,940,500 2,738,751,839 23.25 2019-06-20
1407 2019-06-21 117,731,278 -327,000 21.33 551,940,500 2,660,726,883 22.60 2019-06-19
1408 2019-06-20 118,058,278 20,000 21.39 551,940,500 2,614,990,858 22.15 2019-06-18
1409 2019-06-19 118,038,278 -550,500 21.39 551,940,500 2,632,253,599 22.30 2019-06-17
1410 2019-06-18 118,588,778 -389,500 21.49 551,940,500 2,573,376,483 21.70 2019-06-14
1411 2019-06-17 118,978,278 -215,500 21.56 551,940,500 2,605,624,288 21.90 2019-06-13
1412 2019-06-14 119,193,778 1,018,500 21.60 551,940,500 2,562,666,227 21.50 2019-06-12
1413 2019-06-13 118,175,278 -187,000 21.41 551,940,500 2,599,856,116 22.00 2019-06-11
1414 2019-06-12 118,362,278 -671,000 21.44 551,940,500 2,574,379,547 21.75 2019-06-10
1415 2019-06-11 119,033,278 -485,000 21.57 551,940,500 2,541,360,485 21.35 2019-06-06
1416 2019-06-10 119,518,278 2,074,500 21.65 551,940,500 2,557,691,149 21.40 2019-06-05
1417 2019-06-06 117,443,778 47,500 21.28 551,940,500 2,618,996,249 22.30 2019-06-04
1418 2019-06-05 117,396,278 -22,500 21.27 551,940,500 2,694,244,580 22.95 2019-06-03
1419 2019-06-04 117,418,778 -272,500 21.27 551,940,500 2,706,502,833 23.05 2019-05-31
1420 2019-06-03 117,691,278 258,500 21.32 551,940,500 2,724,553,086 23.15 2019-05-30
1421 2019-05-31 117,432,778 -41,500 21.28 551,940,500 2,765,541,922 23.55 2019-05-29
1422 2019-05-30 117,474,278 141,500 21.28 551,940,500 2,772,392,961 23.60 2019-05-28
1423 2019-05-29 117,332,778 -29,500 21.26 551,940,500 2,745,587,005 23.40 2019-05-27
1424 2019-05-28 117,362,278 210,000 21.26 551,940,500 2,746,277,305 23.40 2019-05-24
1425 2019-05-27 117,152,278 522,500 21.23 551,940,500 2,700,360,008 23.05 2019-05-23
1426 2019-05-24 116,629,778 -134,500 21.13 551,940,500 2,793,283,183 23.95 2019-05-22
1427 2019-05-23 116,764,278 288,500 21.16 551,940,500 2,790,666,244 23.90 2019-05-21
1428 2019-05-22 116,475,778 974,000 21.10 551,940,500 2,719,709,416 23.35 2019-05-20
1429 2019-05-21 115,501,778 2,734,500 20.93 551,940,500 2,777,817,761 24.05 2019-05-17
1430 2019-05-20 112,767,278 96,000 20.43 551,940,500 2,785,351,767 24.70 2019-05-16
1431 2019-05-17 112,671,278 -77,000 20.41 551,940,500 2,743,545,619 24.35 2019-05-15
1432 2019-05-16 112,748,278 1,342,000 20.43 551,940,500 2,717,233,500 24.10 2019-05-14
1433 2019-05-15 111,406,278 418,000 20.18 551,940,500 2,740,594,439 24.60 2019-05-10
1434 2019-05-14 110,988,278 1,231,000 20.11 551,940,500 2,697,015,155 24.30 2019-05-09
1435 2019-05-10 109,757,278 765,000 19.89 551,940,500 2,776,859,133 25.30 2019-05-08
1436 2019-05-09 108,992,278 -3,964,500 19.75 551,940,500 2,768,403,861 25.40 2019-05-07
1437 2019-05-08 112,956,778 1,499,000 20.47 551,940,500 2,891,693,517 25.60 2019-05-06
1438 2019-04-30 111,457,778 -203,000 20.19 551,940,500 3,081,807,562 27.65 2019-04-26
1439 2019-04-29 111,660,778 166,000 20.23 551,940,500 3,087,420,512 27.65 2019-04-25
1440 2019-04-26 111,494,778 -173,500 20.20 551,940,500 3,155,302,217 28.30 2019-04-24
1441 2019-04-25 111,668,278 222,500 20.23 551,940,500 3,171,379,095 28.40 2019-04-23
1442 2019-04-24 111,445,778 20,500 20.19 551,940,500 3,204,066,118 28.75 2019-04-18
1443 2019-04-23 111,425,278 244,000 20.19 551,940,500 3,253,618,118 29.20 2019-04-17
1444 2019-04-18 111,181,278 340,500 20.14 551,940,500 3,218,697,998 28.95 2019-04-16
1445 2019-04-17 110,840,778 -520,500 20.08 551,940,500 3,131,251,979 28.25 2019-04-15
1446 2019-04-16 111,361,278 244,000 20.18 551,940,500 3,296,293,829 29.60 2019-04-12
1447 2019-04-15 111,117,278 118,500 20.13 551,940,500 3,272,403,837 29.45 2019-04-11
1448 2019-04-12 110,998,778 -733,500 20.11 551,940,500 3,368,812,912 30.35 2019-04-10
1449 2019-04-11 111,732,278 -956,000 20.24 551,940,500 3,301,688,815 29.55 2019-04-09
1450 2019-04-10 112,688,278 -147,000 20.42 551,940,500 3,262,325,648 28.95 2019-04-08
1451 2019-04-09 112,835,278 146,000 20.44 551,940,500 3,266,581,298 28.95 2019-04-04
1452 2019-04-08 112,689,278 -107,000 20.42 551,940,500 3,301,795,845 29.30 2019-04-03
1453 2019-04-04 112,796,278 -185,500 20.44 551,940,500 3,254,172,620 28.85 2019-04-02
1454 2019-04-03 112,981,778 -97,000 20.47 551,940,500 3,265,173,384 28.90 2019-04-01
1455 2019-04-02 113,078,778 -16,000 20.49 551,940,500 3,205,783,356 28.35 2019-03-29
1456 2019-04-01 113,094,778 343,500 20.49 551,940,500 3,110,106,395 27.50 2019-03-28
1457 2019-03-29 112,751,278 366,500 20.43 551,940,500 3,140,123,092 27.85 2019-03-27
1458 2019-03-28 112,384,778 884,000 20.36 551,940,500 3,101,819,873 27.60 2019-03-26
1459 2019-03-27 111,500,778 1,504,000 20.20 551,940,500 3,138,746,901 28.15 2019-03-25
1460 2019-03-26 109,996,778 507,000 19.93 551,940,500 3,184,406,723 28.95 2019-03-22
1461 2019-03-25 109,489,778 -337,000 19.84 551,940,500 3,208,050,495 29.30 2019-03-21
1462 2019-03-22 109,826,778 -618,000 19.90 551,940,500 3,195,959,240 29.10 2019-03-20
1463 2019-03-21 110,444,778 -69,500 20.01 551,940,500 3,158,720,651 28.60 2019-03-19
1464 2019-03-20 110,514,278 185,000 20.02 551,940,500 3,177,285,493 28.75 2019-03-18
1465 2019-03-19 110,329,278 163,500 19.99 551,940,500 3,050,604,537 27.65 2019-03-15
1466 2019-03-18 110,165,778 15,500 19.96 551,940,500 3,013,034,028 27.35 2019-03-14
1467 2019-03-15 110,150,278 1,286,500 19.96 551,940,500 3,106,237,840 28.20 2019-03-13
1468 2019-03-14 108,863,778 -565,000 19.72 551,940,500 3,031,856,217 27.85 2019-03-12
1469 2019-03-13 109,428,778 192,000 19.83 551,940,500 2,987,405,639 27.30 2019-03-11
1470 2019-03-12 109,236,778 618,000 19.79 551,940,500 2,927,545,650 26.80 2019-03-08
1471 2019-03-11 108,618,778 911,000 19.68 551,940,500 2,987,016,395 27.50 2019-03-07
1472 2019-03-08 107,707,778 -759,500 19.51 551,940,500 3,107,369,395 28.85 2019-03-06
1473 2019-03-07 108,467,278 -632,500 19.65 551,940,500 3,009,966,965 27.75 2019-03-05
1474 2019-03-06 109,099,778 425,000 19.77 551,940,500 3,027,518,840 27.75 2019-03-04
1475 2019-03-05 108,674,778 856,000 19.69 551,940,500 2,966,821,439 27.30 2019-03-01
1476 2019-03-04 107,818,778 -332,500 19.53 551,940,500 3,002,752,967 27.85 2019-02-28
1477 2019-03-01 108,151,278 356,500 19.59 551,940,500 2,968,752,581 27.45 2019-02-27
1478 2019-02-28 107,794,778 -1,814,500 19.53 551,940,500 2,964,356,395 27.50 2019-02-26
1479 2019-02-27 109,609,278 -2,241,500 19.86 551,940,500 2,805,997,517 25.60 2019-02-25
1480 2019-02-26 111,850,778 20,000 20.27 551,940,500 2,757,121,678 24.65 2019-02-22
1481 2019-02-25 111,830,778 -1,262,500 20.26 551,940,500 2,706,304,828 24.20 2019-02-21
1482 2019-02-22 113,093,278 -555,000 20.49 551,940,500 2,719,893,336 24.05 2019-02-20
1483 2019-02-21 113,648,278 -609,500 20.59 551,940,500 2,852,571,778 25.10 2019-02-19
1484 2019-02-20 114,257,778 -144,000 20.70 551,940,500 2,964,989,339 25.95 2019-02-18
1485 2019-02-19 114,401,778 143,500 20.73 551,940,500 2,894,364,983 25.30 2019-02-15
1486 2019-02-18 114,258,278 157,500 20.70 551,940,500 2,987,853,970 26.15 2019-02-14
1487 2019-02-15 114,100,778 -350,000 20.67 551,940,500 3,006,555,500 26.35 2019-02-13
1488 2019-02-14 114,450,778 -49,000 20.74 551,940,500 2,952,830,072 25.80 2019-02-12
1489 2019-02-13 114,499,778 635,500 20.74 551,940,500 2,810,969,550 24.55 2019-02-11
1490 2019-02-01 113,864,278 -749,500 20.63 551,940,500 2,573,332,683 22.60 2019-01-30
1491 2019-01-31 114,613,778 430,000 20.77 551,940,500 2,699,154,472 23.55 2019-01-29
1492 2019-01-30 114,183,778 -142,000 20.69 551,940,500 2,728,992,294 23.90 2019-01-28
1493 2019-01-29 114,325,778 165,500 20.71 551,940,500 2,675,223,205 23.40 2019-01-25
1494 2019-01-28 114,160,278 -195,000 20.68 551,940,500 2,659,934,477 23.30 2019-01-24
1495 2019-01-25 114,355,278 -24,500 20.72 551,940,500 2,635,889,158 23.05 2019-01-23
1496 2019-01-24 114,379,778 -260,500 20.72 551,940,500 2,653,610,850 23.20 2019-01-22
1497 2019-01-23 114,640,278 -737,500 20.77 551,940,500 2,722,706,603 23.75 2019-01-21
1498 2019-01-22 115,377,778 467,500 20.90 551,940,500 2,763,297,783 23.95 2019-01-18
1499 2019-01-21 114,910,278 -947,500 20.82 551,940,500 2,660,172,936 23.15 2019-01-17
1500 2019-01-18 115,857,778 -791,000 20.99 551,940,500 2,653,143,116 22.90 2019-01-16
1501 2019-01-17 116,648,778 432,000 21.13 551,940,500 2,612,932,627 22.40 2019-01-15
1502 2019-01-16 116,216,778 842,500 21.06 551,940,500 2,504,471,566 21.55 2019-01-14
1503 2019-01-15 115,374,278 800,500 20.90 551,940,500 2,538,234,116 22.00 2019-01-11
1504 2019-01-14 114,573,778 -924,000 20.76 551,940,500 2,537,809,183 22.15 2019-01-10
1505 2019-01-11 115,497,778 798,500 20.93 551,940,500 2,494,752,005 21.60 2019-01-09
1506 2019-01-10 114,699,278 -656,500 20.78 551,940,500 2,471,769,441 21.55 2019-01-08
1507 2019-01-09 115,355,778 -2,084,000 20.90 551,940,500 2,439,774,705 21.15 2019-01-07
1508 2019-01-08 117,439,778 -1,725,000 21.28 551,940,500 2,454,491,360 20.90 2019-01-04
1509 2019-01-07 119,164,778 1,867,000 21.59 551,940,500 2,430,961,471 20.40 2019-01-03
1510 2019-01-04 117,297,778 129,000 21.25 551,940,500 2,463,253,338 21.00 2019-01-02
1511 2018-12-28 117,168,778 -25,000 21.23 551,940,500 2,624,580,627 22.40 2018-12-21
1512 2018-12-27 117,193,778 92,000 21.23 551,940,500 2,660,298,761 22.70 2018-12-20
1513 2018-12-21 117,101,778 711,000 21.22 551,940,500 2,710,906,161 23.15 2018-12-19
1514 2018-12-20 116,390,778 1,107,500 21.09 551,940,500 2,764,280,978 23.75 2018-12-18
1515 2018-12-19 115,283,278 142,500 20.89 551,940,500 2,755,270,344 23.90 2018-12-17
1516 2018-12-18 115,140,778 3,671,000 20.86 551,940,500 2,728,836,439 23.70 2018-12-14
1517 2018-12-17 111,469,778 -1,000 20.20 551,940,500 2,792,317,939 25.05 2018-12-13
1518 2018-12-14 111,470,778 774,000 20.20 551,940,500 2,747,754,678 24.65 2018-12-12
1519 2018-12-13 110,696,778 625,377 20.06 551,940,500 2,723,140,739 24.60 2018-12-11
1520 2018-12-12 110,071,401 1,872,000 19.94 551,940,500 2,674,735,044 24.30 2018-12-10
1521 2018-12-11 108,199,401 1,984,500 19.60 551,940,500 2,721,214,935 25.15 2018-12-07
1522 2018-12-10 106,214,901 3,377,000 19.24 551,940,500 2,809,384,131 26.45 2018-12-06
1523 2018-12-07 102,837,901 280,000 18.63 551,940,500 3,038,859,975 29.55 2018-12-05
1524 2018-12-06 102,557,901 977,000 18.58 551,940,500 3,025,458,080 29.50 2018-12-04
1525 2018-12-05 101,580,901 146,500 18.40 551,940,500 2,900,134,724 28.55 2018-12-03
1526 2018-12-04 101,434,401 419,500 18.38 551,940,500 2,738,728,827 27.00 2018-11-30
1527 2018-12-03 101,014,901 -757,000 18.30 551,940,500 2,666,793,386 26.40 2018-11-29
1528 2018-11-30 101,771,901 -760,000 18.44 551,940,500 2,686,778,186 26.40 2018-11-28
1529 2018-11-29 102,531,901 -1,401,500 18.58 551,940,500 2,696,588,996 26.30 2018-11-27
1530 2018-11-28 103,933,401 160,000 18.83 551,940,500 2,801,005,157 26.95 2018-11-26
1531 2018-11-27 103,773,401 24,000 18.80 551,940,500 2,786,315,817 26.85 2018-11-23
1532 2018-11-26 103,749,401 81,500 18.80 551,940,500 2,858,295,998 27.55 2018-11-22
1533 2018-11-23 103,667,901 777,500 18.78 551,940,500 2,902,701,228 28.00 2018-11-21
1534 2018-11-22 102,890,401 1,171,500 18.64 551,940,500 2,844,919,588 27.65 2018-11-20
1535 2018-11-21 101,718,901 -401,500 18.43 551,940,500 2,883,730,843 28.35 2018-11-19
1536 2018-11-20 102,120,401 -504,500 18.50 551,940,500 2,757,250,827 27.00 2018-11-16
1537 2018-11-19 102,624,901 1,277,000 18.59 551,940,500 2,801,659,797 27.30 2018-11-15
1538 2018-11-16 101,347,901 863,500 18.36 551,940,500 2,741,460,722 27.05 2018-11-14
1539 2018-11-15 100,484,401 350,000 18.21 551,940,500 2,738,199,927 27.25 2018-11-13
1540 2018-11-14 100,134,401 649,000 18.14 551,940,500 2,698,622,107 26.95 2018-11-12
1541 2018-11-13 99,485,401 247,000 18.02 551,940,500 2,631,388,856 26.45 2018-11-09
1542 2018-11-12 99,238,401 309,500 17.98 551,940,500 2,669,512,987 26.90 2018-11-08
1543 2018-11-09 98,928,901 -324,500 17.92 551,940,500 2,720,544,778 27.50 2018-11-07
1544 2018-11-08 99,253,401 683,000 17.98 551,940,500 2,620,289,786 26.40 2018-11-06
1545 2018-11-07 98,570,401 1,844,500 17.86 551,940,500 2,548,044,866 25.85 2018-11-05
1546 2018-11-06 96,725,901 581,000 17.52 551,940,500 2,543,891,196 26.30 2018-11-02
1547 2018-11-05 96,144,901 3,434,500 17.42 551,940,500 2,312,284,869 24.05 2018-11-01
1548 2018-11-02 92,710,401 751,000 16.80 551,940,500 2,178,694,424 23.50 2018-10-31
1549 2018-11-01 91,959,401 907,500 16.66 551,940,500 2,161,045,924 23.50 2018-10-30
1550 2018-10-31 91,051,901 1,377,000 16.50 551,940,500 2,194,350,814 24.10 2018-10-29
1551 2018-10-30 89,674,901 33,500 16.25 551,940,500 2,286,709,976 25.50 2018-10-26
1552 2018-10-29 89,641,401 481,000 16.24 551,940,500 2,335,158,496 26.05 2018-10-25
1553 2018-10-26 89,160,401 -316,500 16.15 551,940,500 2,393,956,767 26.85 2018-10-24
1554 2018-10-25 89,476,901 -563,500 16.21 551,940,500 2,397,980,947 26.80 2018-10-23
1555 2018-10-24 90,040,401 1,564,500 16.31 551,940,500 2,480,613,048 27.55 2018-10-22
1556 2018-10-23 88,475,901 -854,000 16.03 551,940,500 2,335,763,786 26.40 2018-10-19
1557 2018-10-22 89,329,901 -115,000 16.18 551,940,500 2,295,778,456 25.70 2018-10-18
1558 2018-10-19 89,444,901 -330,000 16.21 551,940,500 2,325,567,426 26.00 2018-10-16
1559 2018-10-18 89,774,901 553,500 16.27 551,940,500 2,352,102,406 26.20 2018-10-15
1560 2018-10-16 89,221,401 794,000 16.17 551,940,500 2,404,516,757 26.95 2018-10-12
1561 2018-10-15 88,427,401 293,000 16.02 551,940,500 2,330,062,016 26.35 2018-10-11
1562 2018-10-12 88,134,401 -9,000 15.97 551,940,500 2,463,356,508 27.95 2018-10-10
1563 2018-10-11 88,143,401 93,000 15.97 551,940,500 2,494,458,248 28.30 2018-10-09
1564 2018-10-10 88,050,401 332,500 15.95 551,940,500 2,527,046,509 28.70 2018-10-08
1565 2018-09-28 87,717,901 -185,000 15.89 551,940,500 2,640,308,820 30.10 2018-09-26
1566 2018-09-21 87,902,901 -1,737,000 15.93 551,940,500 2,465,676,373 28.05 2018-09-19
1567 2018-09-20 89,639,901 -216,000 16.24 551,940,500 2,491,989,248 27.80 2018-09-18
1568 2018-09-19 89,855,901 -707,000 16.28 551,940,500 2,533,936,408 28.20 2018-09-17
1569 2018-09-18 90,562,901 -113,000 16.41 551,940,500 2,594,627,114 28.65 2018-09-14
1570 2018-09-17 90,675,901 -1,918,500 16.43 551,940,500 2,547,992,818 28.10 2018-09-13
1571 2018-09-14 92,594,401 -1,555,500 16.78 551,940,500 2,550,975,748 27.55 2018-09-12
1572 2018-09-13 94,149,901 -200,500 17.06 551,940,500 2,810,374,545 29.85 2018-09-11
1573 2018-09-12 94,350,401 -71,000 17.09 551,940,500 2,835,229,550 30.05 2018-09-10
1574 2018-09-11 94,421,401 -188,500 17.11 551,940,500 2,917,621,291 30.90 2018-09-07
1575 2018-09-10 94,609,901 -852,500 17.14 551,940,500 2,871,410,495 30.35 2018-09-06
1576 2018-09-07 95,462,401 207,500 17.30 551,940,500 2,949,788,191 30.90 2018-09-05
1577 2018-09-06 95,254,901 60,000 17.26 551,940,500 2,971,952,911 31.20 2018-09-04
1578 2018-09-05 95,194,901 783,000 17.25 551,940,500 2,798,730,089 29.40 2018-09-03
1579 2018-09-04 94,411,901 653,500 17.11 551,940,500 2,992,857,262 31.70 2018-08-31
1580 2018-09-03 93,758,401 14,500 16.99 551,940,500 3,122,154,753 33.30 2018-08-30
1581 2018-08-31 93,743,901 32,000 16.98 551,940,500 3,271,662,145 34.90 2018-08-29
1582 2018-08-30 93,711,901 923,500 16.98 551,940,500 3,284,602,130 35.05 2018-08-28
1583 2018-08-29 92,788,401 -169,000 16.81 551,940,500 3,303,267,076 35.60 2018-08-27
1584 2018-08-28 92,957,401 28,500 16.84 551,940,500 3,072,242,103 33.05 2018-08-24
1585 2018-08-27 92,928,901 -157,000 16.84 551,940,500 3,131,703,964 33.70 2018-08-23
1586 2018-08-24 93,085,901 -163,000 16.87 551,940,500 3,071,834,733 33.00 2018-08-22
1587 2018-08-23 93,248,901 1,319,000 16.89 551,940,500 3,105,188,403 33.30 2018-08-21
1588 2018-08-22 91,929,901 -120,000 16.66 551,940,500 2,960,142,812 32.20 2018-08-20
1589 2018-08-21 92,049,901 -619,000 16.68 551,940,500 2,927,186,852 31.80 2018-08-17
1590 2018-08-20 92,668,901 -1,267,000 16.79 551,940,500 3,160,009,524 34.10 2018-08-16
1591 2018-08-17 93,935,901 -94,000 17.02 551,940,500 3,212,607,814 34.20 2018-08-15
1592 2018-08-16 94,029,901 691,500 17.04 551,940,500 3,342,762,981 35.55 2018-08-14
1593 2018-08-15 93,338,401 -129,000 16.91 551,940,500 3,369,516,276 36.10 2018-08-13
1594 2018-08-14 93,467,401 196,000 16.93 551,940,500 3,411,560,137 36.50 2018-08-10
1595 2018-08-13 93,271,401 731,500 16.90 551,940,500 3,390,415,426 36.35 2018-08-09
1596 2018-08-10 92,539,901 112,500 16.77 551,940,500 3,238,896,535 35.00 2018-08-08
1597 2018-08-09 92,427,401 -839,000 16.75 551,940,500 3,290,415,476 35.60 2018-08-07
1598 2018-08-08 93,266,401 2,944,000 16.90 551,940,500 3,203,700,874 34.35 2018-08-06
1599 2018-08-07 90,322,401 -325,000 16.36 551,940,500 3,134,187,315 34.70 2018-08-03
1600 2018-08-06 90,647,401 38,500 16.42 551,940,500 3,331,291,987 36.75 2018-08-02
1601 2018-08-03 90,608,901 -196,500 16.42 551,940,500 3,429,546,903 37.85 2018-08-01
1602 2018-08-02 90,805,401 -308,000 16.45 551,940,500 3,400,662,267 37.45 2018-07-31
1603 2018-08-01 91,113,401 -409,500 16.51 551,940,500 3,521,532,949 38.65 2018-07-30
1604 2018-07-31 91,522,901 1,068,500 16.58 551,940,500 3,564,816,994 38.95 2018-07-27
1605 2018-07-30 90,454,401 67,500 16.39 551,940,500 3,518,676,199 38.90 2018-07-26
1606 2018-07-27 90,386,901 -51,500 16.38 551,940,500 3,556,724,554 39.35 2018-07-25
1607 2018-07-26 90,438,401 284,000 16.39 551,940,500 3,481,878,439 38.50 2018-07-24
1608 2018-07-25 90,154,401 22,500 18.63 483,940,500 3,425,867,238 38.00 2018-07-23
1609 2018-07-24 90,131,901 562,000 18.62 483,940,500 3,519,650,734 39.05 2018-07-20
1610 2018-07-23 89,569,901 10,440,000 18.51 483,940,500 3,497,704,634 39.05 2018-07-19
1611 2018-07-20 79,129,901 6,500 16.35 483,940,500 3,323,455,842 42.00 2018-07-18
1612 2018-07-19 79,123,401 277,000 16.35 483,940,500 3,244,059,441 41.00 2018-07-17
1613 2018-07-18 78,846,401 158,000 16.29 483,940,500 3,315,491,162 42.05 2018-07-16
1614 2018-07-17 78,688,401 -48,500 16.26 483,940,500 3,300,978,422 41.95 2018-07-13
1615 2018-07-16 78,736,901 15,000 16.27 483,940,500 3,177,033,955 40.35 2018-07-12
1616 2018-07-13 78,721,901 57,000 16.27 483,940,500 3,125,259,470 39.70 2018-07-11
1617 2018-07-12 78,664,901 261,500 16.26 483,940,500 3,166,262,265 40.25 2018-07-10
1618 2018-07-11 78,403,401 72,000 16.20 483,940,500 3,230,220,121 41.20 2018-07-09
1619 2018-07-10 78,331,401 590,000 16.19 483,940,500 3,113,673,190 39.75 2018-07-06
1620 2018-07-09 77,741,401 422,500 16.06 483,940,500 3,070,785,340 39.50 2018-07-05
1621 2018-07-06 77,318,901 506,500 15.98 483,940,500 3,065,694,425 39.65 2018-07-04
1622 2018-07-05 76,812,401 -1,158,000 15.87 483,940,500 3,095,539,760 40.30 2018-07-03
1623 2018-07-04 77,970,401 289,500 16.11 483,940,500 3,356,625,763 43.05 2018-06-29
1624 2018-07-03 77,680,901 -597,500 16.05 483,940,500 3,227,641,437 41.55 2018-06-28
1625 2018-06-29 78,278,401 -814,000 16.18 483,940,500 3,252,467,562 41.55 2018-06-27
1626 2018-06-28 79,092,401 197,000 16.34 483,940,500 3,519,611,845 44.50 2018-06-26
1627 2018-06-27 78,895,401 851,500 16.30 483,940,500 3,522,679,655 44.65 2018-06-25
1628 2018-06-26 78,043,901 168,000 16.13 483,940,500 3,515,877,740 45.05 2018-06-22
1629 2018-06-25 77,875,901 1,192,000 16.09 483,940,500 3,465,477,595 44.50 2018-06-21
1630 2018-06-22 76,683,901 154,500 15.85 483,940,500 3,450,775,545 45.00 2018-06-20
1631 2018-06-21 76,529,401 209,000 15.81 483,940,500 3,493,567,156 45.65 2018-06-19
1632 2018-06-20 76,320,401 312,500 15.77 483,940,500 3,636,667,108 47.65 2018-06-15
1633 2018-06-19 76,007,901 -112,000 15.71 483,940,500 3,686,383,199 48.50 2018-06-14
1634 2018-06-15 76,119,901 511,000 15.73 483,940,500 3,760,323,109 49.40 2018-06-13
1635 2018-06-14 75,608,901 -75,000 15.62 483,940,500 3,716,177,484 49.15 2018-06-12
1636 2018-06-13 75,683,901 642,500 15.64 483,940,500 3,598,769,493 47.55 2018-06-11
1637 2018-06-12 75,041,401 2,088,500 15.51 483,940,500 3,628,251,738 48.35 2018-06-08
1638 2018-06-11 72,952,901 233,500 15.07 483,940,500 3,483,501,023 47.75 2018-06-07
1639 2018-06-08 72,719,401 353,500 15.03 483,940,500 3,635,970,050 50.00 2018-06-06
1640 2018-06-07 72,365,901 407,000 14.95 483,940,500 3,621,913,345 50.05 2018-06-05
1641 2018-06-06 71,958,901 -107,000 14.87 483,940,500 3,529,584,094 49.05 2018-06-04
1642 2018-06-05 72,065,901 -572,000 14.89 483,940,500 3,484,386,313 48.35 2018-06-01
1643 2018-06-04 72,637,901 641,000 15.01 483,940,500 3,650,054,525 50.25 2018-05-31
1644 2018-06-01 71,996,901 192,500 14.88 483,940,500 3,484,650,008 48.40 2018-05-30
1645 2018-05-31 71,804,401 -434,000 14.84 483,940,500 3,486,103,669 48.55 2018-05-29
1646 2018-05-30 72,238,401 -60,000 14.93 483,940,500 3,640,815,410 50.40 2018-05-28
1647 2018-05-29 72,298,401 -283,500 14.94 483,940,500 3,560,696,249 49.25 2018-05-25
1648 2018-05-28 72,581,901 607,000 15.00 483,940,500 3,364,171,111 46.35 2018-05-24
1649 2018-05-25 71,974,901 2,101,000 14.87 483,940,500 3,249,666,780 45.15 2018-05-23
1650 2018-05-24 69,873,901 -73,500 14.44 483,940,500 3,081,439,034 44.10 2018-05-21
1651 2018-05-23 69,947,401 -101,500 14.45 483,940,500 3,119,654,085 44.60 2018-05-18
1652 2018-05-21 70,048,901 192,500 14.47 483,940,500 3,159,205,435 45.10 2018-05-17
1653 2018-05-18 69,856,401 2,224,000 14.43 483,940,500 3,171,480,605 45.40 2018-05-16
1654 2018-05-17 67,632,401 556,500 13.98 483,940,500 3,131,380,166 46.30 2018-05-15
1655 2018-05-16 67,075,901 508,500 13.86 483,940,500 2,951,339,644 44.00 2018-05-14
1656 2018-05-15 66,567,401 153,000 13.76 483,940,500 3,032,145,116 45.55 2018-05-11
1657 2018-05-14 66,414,401 -9,000 13.72 483,940,500 3,035,138,126 45.70 2018-05-10
1658 2018-05-11 66,423,401 -65,500 13.73 483,940,500 3,038,870,596 45.75 2018-05-09
1659 2018-05-10 66,488,901 495,500 13.74 483,940,500 2,975,378,320 44.75 2018-05-08
1660 2018-05-09 65,993,401 1,280,000 13.64 483,940,500 2,923,507,664 44.30 2018-05-07
1661 2018-05-08 64,713,401 872,500 13.37 483,940,500 2,892,689,025 44.70 2018-05-04
1662 2018-05-07 63,840,901 110,500 13.19 483,940,500 2,738,774,653 42.90 2018-05-03
1663 2018-05-04 63,730,401 1,405,000 13.17 483,940,500 2,714,915,083 42.60 2018-05-02
1664 2018-04-27 62,325,401 -485,000 12.88 483,940,500 2,767,247,804 44.40 2018-04-25
1665 2018-04-26 62,810,401 171,000 12.98 483,940,500 2,835,889,605 45.15 2018-04-24
1666 2018-04-25 62,639,401 -81,500 12.94 483,940,500 2,753,001,674 43.95 2018-04-23
1667 2018-04-24 62,720,901 -119,500 12.96 483,940,500 2,772,263,824 44.20 2018-04-20
1668 2018-04-23 62,840,401 201,500 12.99 483,940,500 2,818,391,985 44.85 2018-04-19
1669 2018-04-20 62,638,901 -299,500 12.94 483,940,500 2,740,451,919 43.75 2018-04-18
1670 2018-04-19 62,938,401 -7,000 13.01 483,940,500 2,822,787,285 44.85 2018-04-17
1671 2018-04-18 62,945,401 -197,000 13.01 483,940,500 2,895,488,446 46.00 2018-04-16
1672 2018-04-17 63,142,401 -127,000 13.05 483,940,500 2,974,007,087 47.10 2018-04-13
1673 2018-04-16 63,269,401 363,500 13.07 483,940,500 3,172,960,460 50.15 2018-04-12
1674 2018-04-13 62,905,901 -216,000 13.00 483,940,500 3,148,440,345 50.05 2018-04-11
1675 2018-04-12 63,121,901 -194,000 13.04 483,940,500 3,244,465,711 51.40 2018-04-10
1676 2018-04-11 63,315,901 -920,500 13.08 483,940,500 3,213,281,976 50.75 2018-04-09
1677 2018-04-04 64,236,401 -564,500 13.27 483,940,500 3,096,194,528 48.20 2018-03-29
1678 2018-04-03 64,800,901 -201,000 13.39 483,940,500 3,139,603,653 48.45 2018-03-28
1679 2018-03-29 65,001,901 -83,500 13.43 483,940,500 3,250,095,050 50.00 2018-03-27
1680 2018-03-28 65,085,401 391,000 13.45 483,940,500 3,293,321,291 50.60 2018-03-26
1681 2018-03-27 64,694,401 16,500 13.37 483,940,500 3,186,199,249 49.25 2018-03-23
1682 2018-03-26 64,677,901 -443,000 13.36 483,940,500 3,246,830,630 50.20 2018-03-22
1683 2018-03-23 65,120,901 -1,514,000 13.46 483,940,500 3,425,359,393 52.60 2018-03-21
1684 2018-03-22 66,634,901 -492,000 13.77 483,940,500 3,584,957,674 53.80 2018-03-20
1685 2018-03-21 67,126,901 -211,000 13.87 483,940,500 3,363,057,740 50.10 2018-03-19
1686 2018-03-20 67,337,901 -23,000 13.91 483,940,500 3,306,290,939 49.10 2018-03-16
1687 2018-03-19 67,360,901 63,500 13.92 483,940,500 3,368,045,050 50.00 2018-03-15
1688 2018-03-16 67,297,401 -35,000 13.91 483,940,500 3,358,140,310 49.90 2018-03-14
1689 2018-03-15 67,332,401 178,500 13.91 483,940,500 3,359,886,810 49.90 2018-03-13
1690 2018-03-14 67,153,901 -101,500 13.88 483,940,500 3,357,695,050 50.00 2018-03-12
1691 2018-03-13 67,255,401 131,500 13.90 483,940,500 3,372,858,360 50.15 2018-03-09
1692 2018-03-12 67,123,901 167,500 13.87 483,940,500 3,285,714,954 48.95 2018-03-08
1693 2018-03-09 66,956,401 -62,500 13.84 483,940,500 3,093,385,726 46.20 2018-03-07
1694 2018-03-08 67,018,901 -87,000 13.85 483,940,500 3,096,273,226 46.20 2018-03-06
1695 2018-03-07 67,105,901 -28,000 13.87 483,940,500 2,982,857,299 44.45 2018-03-05
1696 2018-03-06 67,133,901 -22,000 13.87 483,940,500 3,051,235,800 45.45 2018-03-02
1697 2018-03-05 67,155,901 117,000 13.88 483,940,500 3,085,813,651 45.95 2018-03-01
1698 2018-03-02 67,038,901 -382,500 13.85 483,940,500 3,053,621,941 45.55 2018-02-28
1699 2018-03-01 67,421,401 -223,500 13.93 483,940,500 3,027,220,905 44.90 2018-02-27
1700 2018-02-28 67,644,901 124,500 13.98 483,940,500 3,125,194,426 46.20 2018-02-26
1701 2018-02-27 67,520,401 380,000 13.95 483,940,500 3,105,938,446 46.00 2018-02-23
1702 2018-02-26 67,140,401 -8,500 13.87 483,940,500 3,095,172,486 46.10 2018-02-22
1703 2018-02-14 67,148,901 856,500 13.88 483,940,500 2,917,619,748 43.45 2018-02-12
1704 2018-02-13 66,292,401 785,500 13.70 483,940,500 2,688,156,861 40.55 2018-02-09
1705 2018-02-12 65,506,901 235,500 13.54 483,940,500 2,761,115,877 42.15 2018-02-08
1706 2018-02-09 65,271,401 -457,000 13.49 483,940,500 2,760,980,262 42.30 2018-02-07
1707 2018-02-08 65,728,401 1,749,000 13.58 483,940,500 2,747,447,162 41.80 2018-02-06
1708 2018-02-07 63,979,401 301,000 13.22 483,940,500 2,859,879,225 44.70 2018-02-05
1709 2018-02-06 63,678,401 -729,500 13.16 483,940,500 2,887,815,485 45.35 2018-02-02
1710 2018-02-05 64,407,901 -1,344,000 13.31 483,940,500 2,821,066,064 43.80 2018-02-01
1711 2018-02-02 65,751,901 -673,500 13.59 483,940,500 2,988,423,900 45.45 2018-01-31
1712 2018-02-01 66,425,401 -940,000 13.73 483,940,500 3,065,532,256 46.15 2018-01-30
1713 2018-01-31 67,365,401 -2,563,000 13.92 483,940,500 3,162,805,577 46.95 2018-01-29
1714 2018-01-30 69,928,401 -234,500 14.45 483,940,500 3,580,334,131 51.20 2018-01-26
1715 2018-01-29 70,162,901 -397,000 14.50 483,940,500 3,609,881,256 51.45 2018-01-25
1716 2018-01-26 70,559,901 -652,000 14.58 483,940,500 3,662,058,862 51.90 2018-01-24
1717 2018-01-25 71,211,901 -308,500 14.72 483,940,500 3,695,897,662 51.90 2018-01-23
1718 2018-01-24 71,520,401 -212,000 14.78 483,940,500 3,626,084,331 50.70 2018-01-22
1719 2018-01-23 71,732,401 -1,638,500 14.82 483,940,500 3,543,580,609 49.40 2018-01-19
1720 2018-01-22 73,370,901 -902,000 15.16 483,940,500 3,620,853,964 49.35 2018-01-18
1721 2018-01-19 74,272,901 -907,500 15.35 483,940,500 3,747,067,855 50.45 2018-01-17
1722 2018-01-18 75,180,401 -263,000 15.54 483,940,500 3,845,477,511 51.15 2018-01-16
1723 2018-01-17 75,443,401 -143,500 15.59 483,940,500 3,806,119,580 50.45 2018-01-15
1724 2018-01-16 75,586,901 330,000 15.62 483,940,500 3,926,739,507 51.95 2018-01-12
1725 2018-01-15 75,256,901 258,000 15.55 483,940,500 3,702,639,529 49.20 2018-01-11
1726 2018-01-12 74,998,901 159,500 15.50 483,940,500 3,652,446,479 48.70 2018-01-10
1727 2018-01-11 74,839,401 -1,190,500 15.46 483,940,500 3,753,195,960 50.15 2018-01-09
1728 2018-01-10 76,029,901 -1,773,000 15.71 483,940,500 3,744,472,624 49.25 2018-01-08
1729 2018-01-09 77,802,901 -381,500 16.08 483,940,500 3,851,243,600 49.50 2018-01-05
1730 2018-01-08 78,184,401 71,500 16.16 483,940,500 3,956,130,691 50.60 2018-01-04
1731 2018-01-05 78,112,901 -579,500 16.14 483,940,500 3,843,154,729 49.20 2018-01-03
1732 2018-01-04 78,692,401 -304,000 16.26 483,940,500 3,848,058,409 48.90 2018-01-02
1733 2018-01-03 78,996,401 1,038,500 16.32 483,940,500 3,961,669,510 50.15 2017-12-29
1734 2018-01-02 77,957,901 445,000 16.11 483,940,500 3,909,588,735 50.15 2017-12-28
1735 2017-12-29 77,512,901 780,000 16.02 483,940,500 3,646,981,992 47.05 2017-12-27
1736 2017-12-28 76,732,901 131,000 15.86 483,940,500 3,671,669,313 47.85 2017-12-22
1737 2017-12-27 76,601,901 459,000 15.83 483,940,500 3,607,949,537 47.10 2017-12-21
1738 2017-12-22 76,142,901 -172,000 15.73 483,940,500 3,350,287,644 44.00 2017-12-20
1739 2017-12-21 76,314,901 -148,500 15.77 483,940,500 3,457,065,015 45.30 2017-12-19
1740 2017-12-20 76,463,401 -54,000 15.80 483,940,500 3,391,151,834 44.35 2017-12-18
1741 2017-12-19 76,517,401 -9,000 15.81 483,940,500 3,447,108,915 45.05 2017-12-15
1742 2017-12-18 76,526,401 -219,500 15.81 483,940,500 3,535,519,726 46.20 2017-12-14
1743 2017-12-15 76,745,901 -34,000 15.86 483,940,500 3,392,168,824 44.20 2017-12-13
1744 2017-12-14 76,779,901 -624,799 15.87 483,940,500 3,286,179,763 42.80 2017-12-12
1745 2017-12-13 77,404,700 732,000 15.99 483,940,500 3,254,867,635 42.05 2017-12-11
1746 2017-12-12 76,672,700 -209,000 15.84 483,940,500 3,105,244,350 40.50 2017-12-08
1747 2017-12-11 76,881,700 292,500 15.89 483,940,500 2,902,284,175 37.75 2017-12-07
1748 2017-12-08 76,589,200 1,245,500 15.83 483,940,500 2,856,777,160 37.30 2017-12-06
1749 2017-12-07 75,343,700 806,500 15.57 483,940,500 2,866,827,785 38.05 2017-12-05
1750 2017-12-06 74,537,200 683,500 15.40 483,940,500 2,884,589,640 38.70 2017-12-04
1751 2017-12-05 73,853,700 360,000 15.26 483,940,500 2,784,284,490 37.70 2017-12-01
1752 2017-12-04 73,493,700 1,036,500 15.19 483,940,500 2,770,712,490 37.70 2017-11-30
1753 2017-12-01 72,457,200 947,000 14.97 483,940,500 2,785,979,340 38.45 2017-11-29
1754 2017-11-30 71,510,200 508,700 14.78 483,940,500 2,763,869,230 38.65 2017-11-28
1755 2017-11-29 71,001,500 1,119,000 14.67 483,940,500 2,701,607,075 38.05 2017-11-27
1756 2017-11-28 69,882,500 566,500 14.44 483,940,500 2,697,464,500 38.60 2017-11-24
1757 2017-11-27 69,316,000 797,000 14.32 483,940,500 2,627,076,400 37.90 2017-11-23
1758 2017-11-24 68,519,000 -17,500 14.16 483,940,500 2,713,352,400 39.60 2017-11-22
1759 2017-11-23 68,536,500 20,500 14.16 483,940,500 2,820,276,975 41.15 2017-11-21
1760 2017-11-22 68,516,000 629,000 14.16 483,940,500 2,809,156,000 41.00 2017-11-20
1761 2017-11-21 67,887,000 -707,500 14.03 483,940,500 2,793,550,050 41.15 2017-11-17
1762 2017-11-20 68,594,500 505,500 14.17 483,940,500 2,771,217,800 40.40 2017-11-16
1763 2017-11-17 68,089,000 222,500 14.07 483,940,500 2,686,111,050 39.45 2017-11-15
1764 2017-11-16 67,866,500 -25,500 14.02 483,940,500 2,663,760,125 39.25 2017-11-14
1765 2017-11-15 67,892,000 -419,500 14.03 483,940,500 2,742,836,800 40.40 2017-11-13
1766 2017-11-14 68,311,500 -186,500 14.12 483,940,500 2,804,187,075 41.05 2017-11-10
1767 2017-11-13 68,498,000 733,500 14.15 483,940,500 2,808,418,000 41.00 2017-11-09
1768 2017-11-10 67,764,500 238,000 14.00 483,940,500 2,754,626,925 40.65 2017-11-08
1769 2017-11-09 67,526,500 100,000 13.95 483,940,500 2,798,973,425 41.45 2017-11-07
1770 2017-11-08 67,426,500 607,000 13.93 483,940,500 2,855,512,275 42.35 2017-11-06
1771 2017-11-07 66,819,500 165,000 13.81 483,940,500 2,686,143,900 40.20 2017-11-03
1772 2017-11-06 66,654,500 342,500 13.77 483,940,500 2,579,529,150 38.70 2017-11-02
1773 2017-11-03 66,312,000 -158,000 13.70 483,940,500 2,616,008,400 39.45 2017-11-01
1774 2017-11-02 66,470,000 109,500 13.74 483,940,500 2,589,006,500 38.95 2017-10-31
1775 2017-11-01 66,360,500 -372,500 13.71 483,940,500 2,458,656,525 37.05 2017-10-30
1776 2017-10-31 66,733,000 -71,500 13.79 483,940,500 2,585,903,750 38.75 2017-10-27
1777 2017-10-30 66,804,500 185,000 13.80 483,940,500 2,561,952,575 38.35 2017-10-26
1778 2017-10-27 66,619,500 418,500 13.77 483,940,500 2,588,167,575 38.85 2017-10-25
1779 2017-10-26 66,201,000 343,000 13.68 483,940,500 2,535,498,300 38.30 2017-10-24
1780 2017-10-25 65,858,000 26,500 13.61 483,940,500 2,515,775,600 38.20 2017-10-23
1781 2017-10-24 65,831,500 78,000 13.60 483,940,500 2,527,929,600 38.40 2017-10-20
1782 2017-10-23 65,753,500 -29,000 13.59 483,940,500 2,495,345,325 37.95 2017-10-19
1783 2017-10-20 65,782,500 62,500 13.59 483,940,500 2,394,483,000 36.40 2017-10-18
1784 2017-10-19 65,720,000 62,500 13.58 483,940,500 2,411,924,000 36.70 2017-10-17
1785 2017-10-18 65,657,500 227,000 13.57 483,940,500 2,419,478,875 36.85 2017-10-16
1786 2017-10-17 65,430,500 -36,500 13.52 483,940,500 2,384,941,725 36.45 2017-10-13
1787 2017-10-16 65,467,000 155,000 13.53 483,940,500 2,356,812,000 36.00 2017-10-12
1788 2017-10-13 65,312,000 -498,000 13.50 483,940,500 2,344,700,800 35.90 2017-10-11
1789 2017-10-12 65,810,000 -279,500 13.60 483,940,500 2,342,836,000 35.60 2017-10-10
1790 2017-10-11 66,089,500 166,000 13.66 483,940,500 2,349,481,725 35.55 2017-10-09
1791 2017-09-29 65,923,500 233,500 13.62 483,940,500 2,109,552,000 32.00 2017-09-27
1792 2017-09-28 65,690,000 33,500 13.57 483,940,500 2,118,502,500 32.25 2017-09-26
1793 2017-09-27 65,656,500 184,000 13.57 483,940,500 2,150,250,375 32.75 2017-09-25
1794 2017-09-26 65,472,500 -29,500 13.53 483,940,500 2,206,423,250 33.70 2017-09-22
1795 2017-09-25 65,502,000 -176,000 13.54 483,940,500 2,174,666,400 33.20 2017-09-21
1796 2017-09-22 65,678,000 406,000 13.57 483,940,500 2,200,213,000 33.50 2017-09-20
1797 2017-09-21 65,272,000 24,500 13.49 483,940,500 2,059,331,600 31.55 2017-09-19
1798 2017-09-20 65,247,500 226,000 13.48 483,940,500 2,052,033,875 31.45 2017-09-18
1799 2017-09-19 65,021,500 524,500 13.44 483,940,500 1,999,411,125 30.75 2017-09-15
1800 2017-09-18 64,497,000 -79,000 13.33 483,940,500 1,899,436,650 29.45 2017-09-14
1801 2017-09-15 64,576,000 44,000 13.34 483,940,500 1,911,449,600 29.60 2017-09-13
1802 2017-09-14 64,532,000 -47,500 13.33 483,940,500 1,916,600,400 29.70 2017-09-12
1803 2017-09-13 64,579,500 -137,500 13.34 483,940,500 1,914,782,175 29.65 2017-09-11
1804 2017-09-12 64,717,000 31,000 13.37 483,940,500 1,941,510,000 30.00 2017-09-08
1805 2017-09-11 64,686,000 327,500 13.37 483,940,500 1,930,877,100 29.85 2017-09-07
1806 2017-09-08 64,358,500 291,000 13.30 483,940,500 1,924,319,150 29.90 2017-09-06
1807 2017-09-07 64,067,500 132,500 13.24 483,940,500 1,928,431,750 30.10 2017-09-05
1808 2017-09-06 63,935,000 -76,500 13.21 483,940,500 1,882,885,750 29.45 2017-09-04
1809 2017-09-05 64,011,500 242,000 13.23 483,940,500 1,869,135,800 29.20 2017-09-01
1810 2017-09-04 63,769,500 -50,500 13.18 483,940,500 1,874,823,300 29.40 2017-08-31
1811 2017-09-01 63,820,000 173,500 13.19 483,940,500 1,853,971,000 29.05 2017-08-30
1812 2017-08-31 63,646,500 -325,000 13.15 483,940,500 1,861,660,125 29.25 2017-08-29
1813 2017-08-30 63,971,500 -201,500 13.22 483,940,500 1,855,173,500 29.00 2017-08-28
1814 2017-08-29 64,173,000 185,500 13.26 483,940,500 1,893,103,500 29.50 2017-08-25
1815 2017-08-28 63,987,500 899,500 13.22 483,940,500 1,878,033,125 29.35 2017-08-24
1816 2017-08-25 63,088,000 970,500 13.04 483,940,500 1,870,559,200 29.65 2017-08-22
1817 2017-08-24 62,117,500 618,500 12.84 483,940,500 1,788,984,000 28.80 2017-08-21
1818 2017-08-22 61,499,000 137,000 12.71 483,940,500 1,795,770,800 29.20 2017-08-18
1819 2017-08-21 61,362,000 363,500 12.68 483,940,500 1,791,770,400 29.20 2017-08-17
1820 2017-08-18 60,998,500 345,500 12.60 483,940,500 1,811,655,450 29.70 2017-08-16
1821 2017-08-17 60,653,000 97,000 12.53 483,940,500 1,749,839,050 28.85 2017-08-15
1822 2017-08-16 60,556,000 -45,000 12.51 483,940,500 1,762,179,600 29.10 2017-08-14
1823 2017-08-15 60,601,000 50,500 12.52 483,940,500 1,727,128,500 28.50 2017-08-11
1824 2017-08-14 60,550,500 79,500 12.51 483,940,500 1,752,936,975 28.95 2017-08-10
1825 2017-08-11 60,471,000 -17,500 12.50 483,940,500 1,786,918,050 29.55 2017-08-09
1826 2017-08-10 60,488,500 629,500 12.50 483,940,500 1,726,946,675 28.55 2017-08-08
1827 2017-08-09 59,859,000 -82,500 12.37 483,940,500 1,708,974,450 28.55 2017-08-07
1828 2017-08-08 59,941,500 -588,500 12.39 483,940,500 1,723,318,125 28.75 2017-08-04
1829 2017-08-07 60,530,000 -15,000 12.51 483,940,500 1,640,363,000 27.10 2017-08-03
1830 2017-08-04 60,545,000 193,000 12.51 483,940,500 1,689,205,500 27.90 2017-08-02
1831 2017-08-03 60,352,000 88,500 12.47 483,940,500 1,698,908,800 28.15 2017-08-01
1832 2017-08-02 60,263,500 961,500 12.45 483,940,500 1,723,536,100 28.60 2017-07-31
1833 2017-08-01 59,302,000 780,000 12.25 483,940,500 1,687,141,900 28.45 2017-07-28
1834 2017-07-31 58,522,000 810,000 12.09 483,940,500 1,685,433,600 28.80 2017-07-27
1835 2017-07-28 57,712,000 445,500 11.93 483,940,500 1,653,448,800 28.65 2017-07-26
1836 2017-07-27 57,266,500 461,500 11.83 483,940,500 1,646,411,875 28.75 2017-07-25
1837 2017-07-26 56,805,000 632,000 11.74 483,940,500 1,630,303,500 28.70 2017-07-24
1838 2017-07-25 56,173,000 -410,500 11.61 483,940,500 1,603,739,150 28.55 2017-07-21
1839 2017-07-24 56,583,500 2,011,000 11.69 483,940,500 1,629,604,800 28.80 2017-07-20
1840 2017-07-21 54,572,500 894,500 11.28 483,940,500 1,579,873,875 28.95 2017-07-19
1841 2017-07-20 53,678,000 -1,409,000 11.09 483,940,500 1,540,558,600 28.70 2017-07-18
1842 2017-07-19 55,087,000 100,000 11.38 483,940,500 1,589,259,950 28.85 2017-07-17
1843 2017-07-18 54,987,000 17,500 11.36 483,940,500 1,627,615,200 29.60 2017-07-14
1844 2017-07-17 54,969,500 350,000 11.36 483,940,500 1,613,354,825 29.35 2017-07-13
1845 2017-07-14 54,619,500 -189,500 11.29 483,940,500 1,562,117,700 28.60 2017-07-12
1846 2017-07-13 54,809,000 199,500 11.33 483,940,500 1,562,056,500 28.50 2017-07-11
1847 2017-07-12 54,609,500 45,000 11.28 483,940,500 1,553,640,275 28.45 2017-07-10
1848 2017-07-11 54,564,500 -363,000 11.28 483,940,500 1,568,729,375 28.75 2017-07-07
1849 2017-07-10 54,927,500 1,143,500 11.35 483,940,500 1,614,868,500 29.40 2017-07-06
1850 2017-07-07 53,784,000 806,000 11.11 483,940,500 1,624,276,800 30.20 2017-07-05
1851 2017-07-06 52,978,000 972,500 10.95 483,940,500 1,573,446,600 29.70 2017-07-04
1852 2017-07-05 52,005,500 986,500 10.75 483,940,500 1,565,365,550 30.10 2017-07-03
1853 2017-07-04 51,019,000 752,000 10.54 483,940,500 1,543,324,750 30.25 2017-06-30
1854 2017-07-03 50,267,000 965,500 10.39 483,940,500 1,520,576,750 30.25 2017-06-29
1855 2017-06-30 49,301,500 821,500 10.19 483,940,500 1,479,045,000 30.00 2017-06-28
1856 2017-06-29 48,480,000 1,010,500 10.02 483,940,500 1,464,096,000 30.20 2017-06-27
1857 2017-06-28 47,469,500 1,060,000 9.81 483,940,500 1,433,578,900 30.20 2017-06-26
1858 2017-06-27 46,409,500 1,328,000 9.59 483,940,500 1,415,489,750 30.50 2017-06-23
1859 2017-06-26 45,081,500 380,500 9.32 483,940,500 1,325,396,100 29.40 2017-06-22
1860 2017-06-23 44,701,000 856,500 9.24 483,940,500 1,396,906,250 31.25 2017-06-21
1861 2017-06-22 43,844,500 325,000 9.06 483,940,500 1,378,909,525 31.45 2017-06-20
1862 2017-06-21 43,519,500 20,000 8.99 483,940,500 1,396,975,950 32.10 2017-06-19
1863 2017-06-20 43,499,500 -150,500 8.99 483,940,500 1,378,934,150 31.70 2017-06-16
1864 2017-06-19 43,650,000 -211,000 9.02 483,940,500 1,401,165,000 32.10 2017-06-15
1865 2017-06-16 43,861,000 -1,177,500 9.06 483,940,500 1,396,972,850 31.85 2017-06-14
1866 2017-06-15 45,038,500 -183,000 9.31 483,940,500 1,434,476,225 31.85 2017-06-13
1867 2017-06-14 45,221,500 36,000 9.34 483,940,500 1,444,826,925 31.95 2017-06-12
1868 2017-06-13 45,185,500 498,500 9.34 483,940,500 1,484,343,675 32.85 2017-06-09
1869 2017-06-12 44,687,000 339,000 9.23 483,940,500 1,465,733,600 32.80 2017-06-08
1870 2017-06-09 44,348,000 343,500 9.16 483,940,500 1,410,266,400 31.80 2017-06-07
1871 2017-06-08 44,004,500 452,500 9.09 483,940,500 1,377,340,850 31.30 2017-06-06
1872 2017-06-07 43,552,000 49,500 9.00 483,940,500 1,363,177,600 31.30 2017-06-05
1873 2017-06-06 43,502,500 -4,000 8.99 483,940,500 1,346,402,375 30.95 2017-06-02
1874 2017-06-05 43,506,500 1,047,500 8.99 483,940,500 1,342,175,525 30.85 2017-06-01
1875 2017-06-02 42,459,000 644,500 8.77 483,940,500 1,267,401,150 29.85 2017-05-31
1876 2017-05-26 41,814,500 986,000 8.64 483,940,500 1,229,346,300 29.40 2017-05-24
1877 2017-05-25 40,828,500 632,500 8.44 483,940,500 1,179,943,650 28.90 2017-05-23
1878 2017-05-24 40,196,000 656,000 8.31 483,940,500 1,165,684,000 29.00 2017-05-22
1879 2017-05-23 39,540,000 339,500 9.80 403,284,000 1,132,821,000 28.65 2017-05-19
1880 2017-05-22 39,200,500 182,000 9.72 403,284,000 1,123,094,325 28.65 2017-05-18
1881 2017-05-19 39,018,500 1,974,500 9.68 403,284,000 1,139,340,200 29.20 2017-05-17
1882 2017-05-18 37,044,000 385,000 9.19 403,284,000 1,150,216,200 31.05 2017-05-16
1883 2017-05-17 36,659,000 1,332,000 9.09 403,284,000 1,127,264,250 30.75 2017-05-15
1884 2017-05-16 35,327,000 12,500 8.76 403,284,000 1,056,277,300 29.90 2017-05-12
1885 2017-05-15 35,314,500 624,000 8.76 403,284,000 1,073,560,800 30.40 2017-05-11
1886 2017-05-12 34,690,500 -68,500 8.60 403,284,000 1,066,732,875 30.75 2017-05-10
1887 2017-05-11 34,759,000 453,000 8.62 403,284,000 1,016,700,750 29.25 2017-05-09
1888 2017-05-10 34,306,000 -54,500 8.51 403,284,000 1,017,172,900 29.65 2017-05-08
1889 2017-05-09 34,360,500 5,000 8.52 403,284,000 1,015,352,775 29.55 2017-05-05
1890 2017-05-08 34,355,500 -20,500 8.52 403,284,000 1,016,922,800 29.60 2017-05-04
1891 2017-05-05 34,376,000 -737,500 8.52 403,284,000 1,022,686,000 29.75 2017-05-02
1892 2017-05-04 35,113,500 -718,000 8.71 403,284,000 1,030,581,225 29.35 2017-04-28
1893 2017-05-02 35,831,500 -70,500 8.88 403,284,000 1,073,153,425 29.95 2017-04-27
1894 2017-04-28 35,902,000 -138,500 8.90 403,284,000 1,073,469,800 29.90 2017-04-26
1895 2017-04-27 36,040,500 -123,500 8.94 403,284,000 1,077,610,950 29.90 2017-04-25
1896 2017-04-26 36,164,000 -102,500 8.97 403,284,000 1,075,879,000 29.75 2017-04-24
1897 2017-04-25 36,266,500 1,463,000 8.99 403,284,000 1,069,861,750 29.50 2017-04-21
1898 2017-04-24 34,803,500 455,000 8.63 403,284,000 1,021,482,725 29.35 2017-04-20
1899 2017-04-21 34,348,500 1,032,000 8.52 403,284,000 982,367,100 28.60 2017-04-19
1900 2017-04-20 33,316,500 586,000 8.26 403,284,000 947,854,425 28.45 2017-04-18
1901 2017-04-19 32,730,500 527,500 8.12 403,284,000 926,273,150 28.30 2017-04-13
1902 2017-04-18 32,203,000 -75,500 7.99 403,284,000 908,124,600 28.20 2017-04-12
1903 2017-04-13 32,278,500 -488,500 8.00 403,284,000 907,025,850 28.10 2017-04-11
1904 2017-04-12 32,767,000 -150,500 8.13 403,284,000 925,667,750 28.25 2017-04-10
1905 2017-04-11 32,917,500 59,500 8.16 403,284,000 934,857,000 28.40 2017-04-07
1906 2017-04-10 32,858,000 29,500 8.15 403,284,000 941,381,700 28.65 2017-04-06
1907 2017-04-07 32,828,500 -262,000 8.14 403,284,000 950,385,075 28.95 2017-04-05
1908 2017-03-31 33,090,500 -798,000 8.21 403,284,000 926,534,000 28.00 2017-03-29
1909 2017-03-30 33,888,500 -8,000 8.40 403,284,000 982,766,500 29.00 2017-03-28
1910 2017-03-29 33,896,500 -74,000 8.41 403,284,000 981,303,675 28.95 2017-03-27
1911 2017-03-28 33,970,500 -64,500 8.42 403,284,000 983,445,975 28.95 2017-03-24
1912 2017-03-27 34,035,000 -35,500 8.44 403,284,000 983,611,500 28.90 2017-03-23
1913 2017-03-24 34,070,500 353,500 8.45 403,284,000 1,006,783,275 29.55 2017-03-22
1914 2017-03-23 33,717,000 22,500 8.36 403,284,000 977,793,000 29.00 2017-03-21
1915 2017-03-22 33,694,500 121,500 8.36 403,284,000 973,771,050 28.90 2017-03-20
1916 2017-03-21 33,573,000 -74,500 8.32 403,284,000 940,044,000 28.00 2017-03-17
1917 2017-03-20 33,647,500 126,000 8.34 403,284,000 926,988,625 27.55 2017-03-16
1918 2017-03-17 33,521,500 1,500 8.31 403,284,000 908,432,650 27.10 2017-03-15
1919 2017-03-16 33,520,000 -85,500 8.31 403,284,000 913,420,000 27.25 2017-03-14
1920 2017-03-15 33,605,500 -51,500 8.33 403,284,000 912,389,325 27.15 2017-03-13
1921 2017-03-14 33,657,000 -178,500 8.35 403,284,000 888,544,800 26.40 2017-03-10
1922 2017-03-13 33,835,500 -5,500 8.39 403,284,000 898,332,525 26.55 2017-03-09
1923 2017-03-10 33,841,000 10,000 8.39 403,284,000 908,630,850 26.85 2017-03-08
1924 2017-03-09 33,831,000 -68,500 8.39 403,284,000 916,820,100 27.10 2017-03-07
1925 2017-03-08 33,899,500 -23,500 8.41 403,284,000 910,201,575 26.85 2017-03-06
1926 2017-03-07 33,923,000 32,500 8.41 403,284,000 902,351,800 26.60 2017-03-03
1927 2017-03-06 33,890,500 -248,000 8.40 403,284,000 911,654,450 26.90 2017-03-02
1928 2017-03-03 34,138,500 715,500 8.47 403,284,000 940,515,675 27.55 2017-03-01
1929 2017-03-02 33,423,000 -89,000 8.29 403,284,000 892,394,100 26.70 2017-02-28
1930 2017-03-01 33,512,000 1,000 8.31 403,284,000 899,797,200 26.85 2017-02-27
1931 2017-02-28 33,511,000 -49,000 8.31 403,284,000 926,579,150 27.65 2017-02-24
1932 2017-02-27 33,560,000 -3,000 8.32 403,284,000 922,900,000 27.50 2017-02-23
1933 2017-02-24 33,563,000 -172,500 8.32 403,284,000 922,982,500 27.50 2017-02-22
1934 2017-02-23 33,735,500 -428,000 8.37 403,284,000 922,665,925 27.35 2017-02-21
1935 2017-02-22 34,163,500 -33,000 8.47 403,284,000 925,830,850 27.10 2017-02-20
1936 2017-02-21 34,196,500 -42,500 8.48 403,284,000 930,144,800 27.20 2017-02-17
1937 2017-02-20 34,239,000 81,500 8.49 403,284,000 929,588,850 27.15 2017-02-16
1938 2017-02-17 34,157,500 532,000 8.47 403,284,000 915,421,000 26.80 2017-02-15
1939 2017-02-16 33,625,500 464,500 8.34 403,284,000 917,976,150 27.30 2017-02-14
1940 2017-02-15 33,161,000 261,000 8.22 403,284,000 921,875,800 27.80 2017-02-13
1941 2017-02-14 32,900,000 -251,000 8.16 403,284,000 899,815,000 27.35 2017-02-10
1942 2017-02-13 33,151,000 -261,000 8.22 403,284,000 886,789,250 26.75 2017-02-09
1943 2017-02-10 33,412,000 -211,000 8.28 403,284,000 908,806,400 27.20 2017-02-08
1944 2017-02-09 33,623,000 -1,510,000 8.34 403,284,000 911,183,300 27.10 2017-02-07
1945 2017-02-08 35,133,000 -12,000 8.71 403,284,000 925,754,550 26.35 2017-02-06
1946 2017-02-07 35,145,000 27,000 8.71 403,284,000 924,313,500 26.30 2017-02-03
1947 2017-01-26 35,118,000 -202,500 8.71 403,284,000 918,335,700 26.15 2017-01-24
1948 2017-01-25 35,320,500 86,000 8.76 403,284,000 907,736,850 25.70 2017-01-23
1949 2017-01-24 35,234,500 -507,000 8.74 403,284,000 912,573,550 25.90 2017-01-20
1950 2017-01-23 35,741,500 -101,500 8.86 403,284,000 893,537,500 25.00 2017-01-19
1951 2017-01-20 35,843,000 -286,000 8.89 403,284,000 901,451,450 25.15 2017-01-18
1952 2017-01-19 36,129,000 -190,500 8.96 403,284,000 894,192,750 24.75 2017-01-17
1953 2017-01-18 36,319,500 -26,000 9.01 403,284,000 871,668,000 24.00 2017-01-16
1954 2017-01-17 36,345,500 -38,500 9.01 403,284,000 868,657,450 23.90 2017-01-13
1955 2017-01-16 36,384,000 -817,000 9.02 403,284,000 891,408,000 24.50 2017-01-12
1956 2017-01-13 37,201,000 40,500 9.22 403,284,000 898,404,150 24.15 2017-01-11
1957 2017-01-12 37,160,500 -59,500 9.21 403,284,000 891,852,000 24.00 2017-01-10
1958 2017-01-11 37,220,000 -6,500 9.23 403,284,000 887,697,000 23.85 2017-01-09
1959 2017-01-10 37,226,500 -76,000 9.23 403,284,000 891,574,675 23.95 2017-01-06
1960 2017-01-09 37,302,500 -125,000 9.25 403,284,000 895,260,000 24.00 2017-01-05
1961 2017-01-06 37,427,500 80,500 9.28 403,284,000 892,645,875 23.85 2017-01-04
1962 2017-01-05 37,347,000 12,000 9.26 403,284,000 881,389,200 23.60 2017-01-03
1963 2017-01-04 37,335,000 -43,000 9.26 403,284,000 886,706,250 23.75 2016-12-30
1964 2017-01-03 37,378,000 -320,500 9.27 403,284,000 882,120,800 23.60 2016-12-29
1965 2016-12-30 37,698,500 -206,000 9.35 403,284,000 870,835,350 23.10 2016-12-28
1966 2016-12-29 37,904,500 -103,000 9.40 403,284,000 860,432,150 22.70 2016-12-23
1967 2016-12-28 38,007,500 -154,500 9.42 403,284,000 881,774,000 23.20 2016-12-22
1968 2016-12-23 38,162,000 1,000 9.46 403,284,000 891,082,700 23.35 2016-12-21
1969 2016-12-22 38,161,000 -87,000 9.46 403,284,000 904,415,700 23.70 2016-12-20
1970 2016-12-21 38,248,000 19,000 9.48 403,284,000 902,652,800 23.60 2016-12-19
1971 2016-12-20 38,229,000 7,500 9.48 403,284,000 909,850,200 23.80 2016-12-16
1972 2016-12-19 38,221,500 -27,500 9.48 403,284,000 890,560,950 23.30 2016-12-15
1973 2016-12-16 38,249,000 17,500 9.48 403,284,000 896,939,050 23.45 2016-12-14
1974 2016-12-15 38,231,500 237,500 9.48 403,284,000 906,086,550 23.70 2016-12-13
1975 2016-12-14 37,994,000 349,500 9.42 403,284,000 902,357,500 23.75 2016-12-12
1976 2016-12-13 37,644,500 464,000 9.33 403,284,000 910,996,900 24.20 2016-12-09
1977 2016-12-12 37,180,500 391,500 9.22 403,284,000 897,909,075 24.15 2016-12-08
1978 2016-12-09 36,789,000 354,000 9.12 403,284,000 886,614,900 24.10 2016-12-07
1979 2016-12-08 36,435,000 37,500 9.03 403,284,000 874,440,000 24.00 2016-12-06
1980 2016-12-07 36,397,500 106,000 9.03 403,284,000 873,540,000 24.00 2016-12-05
1981 2016-12-06 36,291,500 23,000 9.00 403,284,000 863,737,700 23.80 2016-12-02
1982 2016-12-05 36,268,500 -195,500 8.99 403,284,000 875,884,275 24.15 2016-12-01
1983 2016-12-02 36,464,000 -172,500 9.04 403,284,000 889,721,600 24.40 2016-11-30
1984 2016-12-01 36,636,500 -176,500 9.08 403,284,000 904,921,550 24.70 2016-11-29
1985 2016-11-30 36,813,000 -218,500 9.13 403,284,000 905,599,800 24.60 2016-11-28
1986 2016-11-29 37,031,500 103,500 9.18 403,284,000 912,826,475 24.65 2016-11-25
1987 2016-11-28 36,928,000 13,500 9.16 403,284,000 912,121,600 24.70 2016-11-24
1988 2016-11-25 36,914,500 60,000 9.15 403,284,000 909,942,425 24.65 2016-11-23
1989 2016-11-24 36,854,500 168,000 9.14 403,284,000 908,463,425 24.65 2016-11-22
1990 2016-11-23 36,686,500 108,500 9.10 403,284,000 896,984,925 24.45 2016-11-21
1991 2016-11-22 36,578,000 212,500 9.07 403,284,000 877,872,000 24.00 2016-11-18
1992 2016-11-21 36,365,500 272,000 9.02 403,284,000 874,590,275 24.05 2016-11-17
1993 2016-11-18 36,093,500 -34,000 8.95 403,284,000 860,829,975 23.85 2016-11-16
1994 2016-11-17 36,127,500 98,000 8.96 403,284,000 852,609,000 23.60 2016-11-15
1995 2016-11-16 36,029,500 -27,000 8.93 403,284,000 848,494,725 23.55 2016-11-14
1996 2016-11-15 36,056,500 40,000 8.94 403,284,000 859,947,525 23.85 2016-11-11
1997 2016-11-14 36,016,500 22,000 8.93 403,284,000 875,200,950 24.30 2016-11-10
1998 2016-11-11 35,994,500 141,500 8.93 403,284,000 869,267,175 24.15 2016-11-09
1999 2016-11-10 35,853,000 -110,500 8.89 403,284,000 864,057,300 24.10 2016-11-08
2000 2016-11-09 35,963,500 -68,500 8.92 403,284,000 863,124,000 24.00 2016-11-07
2001 2016-11-08 36,032,000 -902,000 8.93 403,284,000 864,768,000 24.00 2016-11-04
2002 2016-11-07 36,934,000 368,500 9.16 403,284,000 884,569,300 23.95 2016-11-03
2003 2016-11-04 36,565,500 356,000 9.07 403,284,000 886,713,375 24.25 2016-11-02
2004 2016-11-03 36,209,500 -73,000 8.98 403,284,000 878,080,375 24.25 2016-11-01
2005 2016-11-02 36,282,500 561,500 9.00 403,284,000 865,337,625 23.85 2016-10-31
2006 2016-11-01 35,721,000 810,000 8.86 403,284,000 871,592,400 24.40 2016-10-28
2007 2016-10-31 34,911,000 6,000 8.66 403,284,000 862,301,700 24.70 2016-10-27
2008 2016-10-28 34,905,000 29,500 8.66 403,284,000 860,408,250 24.65 2016-10-26
2009 2016-10-27 34,875,500 383,000 8.65 403,284,000 866,656,175 24.85 2016-10-25
2010 2016-10-26 34,492,500 -610,000 8.55 403,284,000 841,617,000 24.40 2016-10-24
2011 2016-10-25 35,102,500 -221,500 8.70 403,284,000 847,725,375 24.15 2016-10-20
2012 2016-10-24 35,324,000 311,500 8.76 403,284,000 846,009,800 23.95 2016-10-19
2013 2016-10-20 35,012,500 607,500 8.68 403,284,000 835,048,125 23.85 2016-10-18
2014 2016-10-19 34,405,000 400,500 8.53 403,284,000 810,237,750 23.55 2016-10-17
2015 2016-10-18 34,004,500 -24,000 8.43 403,284,000 807,606,875 23.75 2016-10-14
2016 2016-10-17 34,028,500 558,500 8.44 403,284,000 808,176,875 23.75 2016-10-13
2017 2016-10-14 33,470,000 170,000 8.30 403,284,000 828,382,500 24.75 2016-10-12
2018 2016-10-13 33,300,000 292,500 8.26 403,284,000 832,500,000 25.00 2016-10-11
2019 2016-09-30 33,007,500 86,000 8.18 403,284,000 790,529,625 23.95 2016-09-28
2020 2016-09-29 32,921,500 -471,000 8.16 403,284,000 803,284,600 24.40 2016-09-27
2021 2016-09-28 33,392,500 331,500 8.28 403,284,000 786,393,375 23.55 2016-09-26
2022 2016-09-27 33,061,000 170,500 8.20 403,284,000 793,464,000 24.00 2016-09-23
2023 2016-09-26 32,890,500 128,000 8.16 403,284,000 787,727,475 23.95 2016-09-22
2024 2016-09-23 32,762,500 -455,000 8.12 403,284,000 784,661,875 23.95 2016-09-21
2025 2016-09-22 33,217,500 1,427,000 8.24 403,284,000 820,472,250 24.70 2016-09-20
2026 2016-09-21 31,790,500 -4,000 7.88 403,284,000 766,151,050 24.10 2016-09-19
2027 2016-09-14 31,794,500 888,000 7.88 403,284,000 745,581,025 23.45 2016-09-12
2028 2016-09-13 30,906,500 1,305,500 7.66 403,284,000 738,665,350 23.90 2016-09-09
2029 2016-09-12 29,601,000 854,500 7.34 403,284,000 708,943,950 23.95 2016-09-08
2030 2016-09-09 28,746,500 30,000 7.13 403,284,000 692,790,650 24.10 2016-09-07
2031 2016-09-08 28,716,500 38,000 7.12 403,284,000 689,196,000 24.00 2016-09-06
2032 2016-09-07 28,678,500 213,500 7.11 403,284,000 685,416,150 23.90 2016-09-05
2033 2016-09-06 28,465,000 663,000 7.06 403,284,000 678,890,250 23.85 2016-09-02
2034 2016-09-05 27,802,000 -470,500 6.89 403,284,000 650,566,800 23.40 2016-09-01
2035 2016-09-02 28,272,500 -23,000 7.01 403,284,000 636,131,250 22.50 2016-08-31
2036 2016-09-01 28,295,500 369,000 7.02 403,284,000 635,233,975 22.45 2016-08-30
2037 2016-08-31 27,926,500 -31,500 6.92 403,284,000 625,553,600 22.40 2016-08-29
2038 2016-08-30 27,958,000 -228,500 6.93 403,284,000 633,248,700 22.65 2016-08-26
2039 2016-08-29 28,186,500 1,027,500 6.99 403,284,000 600,372,450 21.30 2016-08-25
2040 2016-08-26 27,159,000 -963,000 6.73 403,284,000 594,782,100 21.90 2016-08-24
2041 2016-08-25 28,122,000 441,000 6.97 403,284,000 566,658,300 20.15 2016-08-23
2042 2016-08-24 27,681,000 39,000 6.86 403,284,000 563,308,350 20.35 2016-08-22
2043 2016-08-23 27,642,000 -73,500 6.85 403,284,000 556,986,300 20.15 2016-08-19
2044 2016-08-22 27,715,500 5,500 6.87 403,284,000 554,310,000 20.00 2016-08-18
2045 2016-08-19 27,710,000 616,000 6.87 403,284,000 558,356,500 20.15 2016-08-17
2046 2016-08-18 27,094,000 -120,500 6.72 403,284,000 541,880,000 20.00 2016-08-16
2047 2016-08-17 27,214,500 -40,500 6.75 403,284,000 529,594,170 19.46 2016-08-15
2048 2016-08-16 27,255,000 574,000 6.76 403,284,000 520,570,500 19.10 2016-08-12
2049 2016-08-15 26,681,000 453,000 6.62 403,284,000 506,939,000 19.00 2016-08-11
2050 2016-08-12 26,228,000 -67,000 6.50 403,284,000 493,610,960 18.82 2016-08-10
2051 2016-08-11 26,295,000 8,000 6.52 403,284,000 500,656,800 19.04 2016-08-09
2052 2016-08-10 26,287,000 -7,000 6.52 403,284,000 498,927,260 18.98 2016-08-08
2053 2016-08-09 26,294,000 712,500 6.52 403,284,000 488,016,640 18.56 2016-08-05
2054 2016-08-08 25,581,500 552,500 6.34 403,284,000 471,211,230 18.42 2016-08-04
2055 2016-08-05 25,029,000 2,030,500 6.21 403,284,000 462,535,920 18.48 2016-08-03
2056 2016-08-04 22,998,500 751,000 5.70 403,284,000 432,371,800 18.80 2016-08-01
2057 2016-08-03 22,247,500 593,000 5.52 403,284,000 423,147,450 19.02 2016-07-29
2058 2016-07-29 21,654,500 268,000 5.37 403,284,000 431,357,640 19.92 2016-07-27
2059 2016-07-28 21,386,500 120,500 5.30 403,284,000 424,735,890 19.86 2016-07-26
2060 2016-07-27 21,266,000 28,500 5.27 403,284,000 421,492,120 19.82 2016-07-25
2061 2016-07-26 21,237,500 238,000 5.27 403,284,000 417,529,250 19.66 2016-07-22
2062 2016-07-25 20,999,500 -151,000 5.21 403,284,000 417,050,070 19.86 2016-07-21
2063 2016-07-22 21,150,500 -111,500 5.24 403,284,000 418,779,900 19.80 2016-07-20
2064 2016-07-21 21,262,000 53,500 5.27 403,284,000 415,884,720 19.56 2016-07-19
2065 2016-07-20 21,208,500 87,500 5.26 403,284,000 415,262,430 19.58 2016-07-18
2066 2016-07-19 21,121,000 56,500 5.24 403,284,000 419,885,480 19.88 2016-07-15
2067 2016-07-18 21,064,500 -6,500 5.22 403,284,000 415,391,940 19.72 2016-07-14
2068 2016-07-15 21,071,000 -11,000 5.22 403,284,000 417,205,800 19.80 2016-07-13
2069 2016-07-14 21,082,000 -10,000 5.23 403,284,000 414,893,760 19.68 2016-07-12
2070 2016-07-13 21,092,000 -431,500 5.23 403,284,000 409,184,800 19.40 2016-07-11
2071 2016-07-12 21,523,500 -34,500 5.34 403,284,000 398,184,750 18.50 2016-07-08
2072 2016-07-11 21,558,000 280,000 5.35 403,284,000 401,409,960 18.62 2016-07-07
2073 2016-07-08 21,278,000 989,000 5.28 403,284,000 390,238,520 18.34 2016-07-06
2074 2016-07-07 20,289,000 178,500 5.03 403,284,000 381,838,980 18.82 2016-07-05
2075 2016-07-06 20,110,500 103,500 4.99 403,284,000 380,892,870 18.94 2016-07-04
2076 2016-07-05 20,007,000 -405,000 4.96 403,284,000 378,132,300 18.90 2016-06-30
2077 2016-07-04 20,412,000 -84,500 5.06 403,284,000 376,397,280 18.44 2016-06-29
2078 2016-06-30 20,496,500 -60,000 5.08 403,284,000 374,676,020 18.28 2016-06-28
2079 2016-06-29 20,556,500 -82,500 5.10 403,284,000 379,884,120 18.48 2016-06-27
2080 2016-06-28 20,639,000 113,000 5.12 403,284,000 379,757,600 18.40 2016-06-24
2081 2016-06-27 20,526,000 -93,000 5.09 403,284,000 384,246,720 18.72 2016-06-23
2082 2016-06-24 20,619,000 -183,500 5.11 403,284,000 388,461,960 18.84 2016-06-22
2083 2016-06-23 20,802,500 -128,000 5.16 403,284,000 390,670,950 18.78 2016-06-21
2084 2016-06-22 20,930,500 -95,000 5.19 403,284,000 389,307,300 18.60 2016-06-20
2085 2016-06-21 21,025,500 50,000 5.21 403,284,000 391,074,300 18.60 2016-06-17
2086 2016-06-20 20,975,500 -72,000 5.20 403,284,000 393,919,890 18.78 2016-06-16
2087 2016-06-17 21,047,500 -25,000 5.22 403,284,000 411,689,100 19.56 2016-06-15
2088 2016-06-16 21,072,500 -41,000 5.23 403,284,000 409,227,950 19.42 2016-06-14
2089 2016-06-15 21,113,500 7,500 5.24 403,284,000 405,801,470 19.22 2016-06-13
2090 2016-06-08 21,106,000 -155,500 5.23 403,284,000 427,396,500 20.25 2016-06-06
2091 2016-06-07 21,261,500 167,500 5.27 403,284,000 429,482,300 20.20 2016-06-03
2092 2016-06-06 21,094,000 18,500 5.23 403,284,000 421,458,120 19.98 2016-06-02
2093 2016-06-03 21,075,500 14,000 5.23 403,284,000 421,510,000 20.00 2016-06-01
2094 2016-06-02 21,061,500 -56,000 5.22 403,284,000 425,442,300 20.20 2016-05-31
2095 2016-06-01 21,117,500 -60,500 5.24 403,284,000 422,350,000 20.00 2016-05-30
2096 2016-05-31 21,178,000 24,000 5.25 403,284,000 412,547,440 19.48 2016-05-27
2097 2016-05-30 21,154,000 43,500 5.25 403,284,000 404,041,400 19.10 2016-05-26
2098 2016-05-27 21,110,500 260,000 5.23 403,284,000 405,321,600 19.20 2016-05-25
2099 2016-05-26 20,850,500 -98,000 5.17 403,284,000 414,507,940 19.88 2016-05-24
2100 2016-05-25 20,948,500 -57,000 5.19 403,284,000 407,238,840 19.44 2016-05-23
2101 2016-05-24 21,005,500 139,000 5.21 403,284,000 398,264,280 18.96 2016-05-20
2102 2016-05-23 20,866,500 20,000 5.17 403,284,000 399,384,810 19.14 2016-05-19
2103 2016-05-20 20,846,500 49,500 5.17 403,284,000 400,252,800 19.20 2016-05-18
2104 2016-05-19 20,797,000 44,000 5.16 403,284,000 407,621,200 19.60 2016-05-17
2105 2016-05-18 20,753,000 -48,500 5.15 403,284,000 406,758,800 19.60 2016-05-16
2106 2016-05-17 20,801,500 -13,500 5.16 403,284,000 403,965,130 19.42 2016-05-13
2107 2016-05-16 20,815,000 -2,000 5.16 403,284,000 403,811,000 19.40 2016-05-12
2108 2016-05-13 20,817,000 -1,500 5.16 403,284,000 410,511,240 19.72 2016-05-11
2109 2016-05-12 20,818,500 8,500 5.16 403,284,000 406,793,490 19.54 2016-05-10
2110 2016-05-11 20,810,000 26,000 5.16 403,284,000 409,957,000 19.70 2016-05-09
2111 2016-05-10 20,784,000 5,000 5.15 403,284,000 420,876,000 20.25 2016-05-06
2112 2016-05-09 20,779,000 38,500 5.15 403,284,000 434,281,100 20.90 2016-05-05
2113 2016-05-06 20,740,500 2,000 5.14 403,284,000 438,661,575 21.15 2016-05-04
2114 2016-05-05 20,738,500 32,000 5.14 403,284,000 439,656,200 21.20 2016-05-03
2115 2016-05-04 20,706,500 -15,000 5.13 403,284,000 436,907,150 21.10 2016-04-29
2116 2016-05-03 20,721,500 -477,000 5.14 403,284,000 441,367,950 21.30 2016-04-28
2117 2016-04-29 21,198,500 -268,000 5.26 403,284,000 461,067,375 21.75 2016-04-27
2118 2016-04-28 21,466,500 -89,500 5.32 403,284,000 450,796,500 21.00 2016-04-26
2119 2016-04-27 21,556,000 -83,000 5.35 403,284,000 459,142,800 21.30 2016-04-25
2120 2016-04-26 21,639,000 -70,500 5.37 403,284,000 466,320,450 21.55 2016-04-22
2121 2016-04-25 21,709,500 -117,000 5.38 403,284,000 475,438,050 21.90 2016-04-21
2122 2016-04-22 21,826,500 -305,500 5.41 403,284,000 469,269,750 21.50 2016-04-20
2123 2016-04-21 22,132,000 -34,000 5.49 403,284,000 482,477,600 21.80 2016-04-19
2124 2016-04-20 22,166,000 -86,500 5.50 403,284,000 483,218,800 21.80 2016-04-18
2125 2016-04-19 22,252,500 -103,000 5.52 403,284,000 490,667,625 22.05 2016-04-15
2126 2016-04-18 22,355,500 -234,000 5.54 403,284,000 491,821,000 22.00 2016-04-14
2127 2016-04-15 22,589,500 -63,000 5.60 403,284,000 486,803,725 21.55 2016-04-13
2128 2016-04-14 22,652,500 -12,000 5.62 403,284,000 482,498,250 21.30 2016-04-12
2129 2016-04-13 22,664,500 -310,500 5.62 403,284,000 483,887,075 21.35 2016-04-11
2130 2016-04-12 22,975,000 10,500 5.70 403,284,000 474,433,750 20.65 2016-04-08
2131 2016-04-11 22,964,500 -148,500 5.69 403,284,000 479,958,050 20.90 2016-04-07
2132 2016-04-08 23,113,000 -54,500 5.73 403,284,000 485,373,000 21.00 2016-04-06
2133 2016-04-07 23,167,500 18,000 5.74 403,284,000 478,408,875 20.65 2016-04-05
2134 2016-04-06 23,149,500 -35,500 5.74 403,284,000 481,509,600 20.80 2016-04-01
2135 2016-04-05 23,185,000 -503,500 5.75 403,284,000 496,159,000 21.40 2016-03-31
2136 2016-04-01 23,688,500 44,000 5.87 403,284,000 476,138,850 20.10 2016-03-30
2137 2016-03-31 23,644,500 158,500 5.86 403,284,000 470,525,550 19.90 2016-03-29
2138 2016-03-30 23,486,000 -65,000 5.82 403,284,000 475,591,500 20.25 2016-03-24
2139 2016-03-29 23,551,000 124,000 5.84 403,284,000 481,617,950 20.45 2016-03-23
2140 2016-03-24 23,427,000 102,500 5.81 403,284,000 481,424,850 20.55 2016-03-22
2141 2016-03-23 23,324,500 1,234,000 5.78 403,284,000 474,653,575 20.35 2016-03-21
2142 2016-03-22 22,090,500 -77,500 5.48 403,284,000 421,486,740 19.08 2016-03-18
2143 2016-03-21 22,168,000 236,500 5.50 403,284,000 411,438,080 18.56 2016-03-17
2144 2016-03-18 21,931,500 91,000 5.44 403,284,000 403,978,230 18.42 2016-03-16
2145 2016-03-17 21,840,500 5,000 5.42 403,284,000 409,290,970 18.74 2016-03-15
2146 2016-03-16 21,835,500 112,500 5.41 403,284,000 413,564,370 18.94 2016-03-14
2147 2016-03-15 21,723,000 6,000 5.39 403,284,000 410,564,700 18.90 2016-03-11
2148 2016-03-14 21,717,000 -18,500 5.39 403,284,000 408,713,940 18.82 2016-03-10
2149 2016-03-11 21,735,500 -500 5.39 403,284,000 409,062,110 18.82 2016-03-09
2150 2016-03-10 21,736,000 91,500 5.39 403,284,000 408,202,080 18.78 2016-03-08
2151 2016-03-09 21,644,500 -38,000 5.37 403,284,000 416,440,180 19.24 2016-03-07
2152 2016-03-08 21,682,500 -42,500 5.38 403,284,000 408,064,650 18.82 2016-03-04
2153 2016-03-07 21,725,000 -392,000 5.39 403,284,000 403,216,000 18.56 2016-03-03
2154 2016-03-04 22,117,000 42,500 5.48 403,284,000 413,145,560 18.68 2016-03-02
2155 2016-03-03 22,074,500 -206,500 5.47 403,284,000 407,936,760 18.48 2016-03-01
2156 2016-03-02 22,281,000 -756,500 5.52 403,284,000 401,503,620 18.02 2016-02-29
2157 2016-03-01 23,037,500 -52,000 5.71 403,284,000 416,978,750 18.10 2016-02-26
2158 2016-02-29 23,089,500 -61,500 5.73 403,284,000 415,149,210 17.98 2016-02-25
2159 2016-02-26 23,151,000 75,500 5.74 403,284,000 424,589,340 18.34 2016-02-24
2160 2016-02-25 23,075,500 -42,500 5.72 403,284,000 434,280,910 18.82 2016-02-23
2161 2016-02-24 23,118,000 -53,500 5.73 403,284,000 428,145,360 18.52 2016-02-22
2162 2016-02-23 23,171,500 -131,500 5.75 403,284,000 426,819,030 18.42 2016-02-19
2163 2016-02-22 23,303,000 19,500 5.78 403,284,000 419,454,000 18.00 2016-02-18
2164 2016-02-19 23,283,500 263,500 5.77 403,284,000 408,858,260 17.56 2016-02-17
2165 2016-02-18 23,020,000 149,500 5.71 403,284,000 414,360,000 18.00 2016-02-16
2166 2016-02-17 22,870,500 34,000 5.67 403,284,000 399,318,930 17.46 2016-02-15
2167 2016-02-05 22,836,500 161,500 5.66 403,284,000 400,095,480 17.52 2016-02-03
2168 2016-02-04 22,675,000 122,000 5.62 403,284,000 414,499,000 18.28 2016-02-02
2169 2016-02-03 22,553,000 81,500 5.59 403,284,000 408,660,360 18.12 2016-02-01
2170 2016-02-02 22,471,500 1,507,000 5.57 403,284,000 416,621,610 18.54 2016-01-29
2171 2016-02-01 20,964,500 -208,000 5.20 403,284,000 368,136,620 17.56 2016-01-28
2172 2016-01-29 21,172,500 117,000 5.25 403,284,000 353,157,300 16.68 2016-01-27
2173 2016-01-28 21,055,500 -987,000 5.22 403,284,000 350,363,520 16.64 2016-01-26
2174 2016-01-27 22,042,500 84,000 5.47 403,284,000 370,314,000 16.80 2016-01-25
2175 2016-01-26 21,958,500 784,500 5.44 403,284,000 368,902,800 16.80 2016-01-22
2176 2016-01-25 21,174,000 332,000 5.25 403,284,000 346,830,120 16.38 2016-01-21
2177 2016-01-22 20,842,000 727,000 5.17 403,284,000 349,311,920 16.76 2016-01-20
2178 2016-01-21 20,115,000 636,500 4.99 403,284,000 352,817,100 17.54 2016-01-19
2179 2016-01-20 19,478,500 -1,130,500 4.83 403,284,000 324,122,240 16.64 2016-01-18
2180 2016-01-19 20,609,000 604,500 5.11 403,284,000 387,037,020 18.78 2016-01-15
2181 2016-01-18 20,004,500 329,500 4.96 403,284,000 390,887,930 19.54 2016-01-14
2182 2016-01-15 19,675,000 95,500 4.88 403,284,000 380,908,000 19.36 2016-01-13
2183 2016-01-14 19,579,500 61,000 4.86 403,284,000 385,324,560 19.68 2016-01-12
2184 2016-01-13 19,518,500 115,000 4.84 403,284,000 379,439,640 19.44 2016-01-11
2185 2016-01-12 19,403,500 -229,500 4.81 403,284,000 397,771,750 20.50 2016-01-08
2186 2016-01-11 19,633,000 75,000 4.87 403,284,000 395,604,950 20.15 2016-01-07
2187 2016-01-08 19,558,000 478,500 4.85 403,284,000 416,585,400 21.30 2016-01-06
2188 2016-01-07 19,079,500 13,000 4.73 403,284,000 412,117,200 21.60 2016-01-05
2189 2016-01-06 19,066,500 192,000 4.73 403,284,000 408,023,100 21.40 2016-01-04
2190 2016-01-05 18,874,500 200,500 4.68 403,284,000 418,070,175 22.15 2015-12-30
2191 2016-01-04 18,674,000 110,500 4.63 403,284,000 414,562,800 22.20 2015-12-29
2192 2015-12-30 18,563,500 169,000 4.60 403,284,000 409,325,175 22.05 2015-12-28
2193 2015-12-29 18,394,500 248,500 4.56 403,284,000 411,117,075 22.35 2015-12-23
2194 2015-12-28 18,146,000 -162,500 4.50 403,284,000 405,563,100 22.35 2015-12-22
2195 2015-12-23 18,308,500 452,500 4.54 403,284,000 413,772,100 22.60 2015-12-21
2196 2015-12-22 17,856,000 543,500 4.43 403,284,000 391,939,200 21.95 2015-12-18
2197 2015-12-21 17,312,500 304,000 4.29 403,284,000 379,143,750 21.90 2015-12-17
2198 2015-12-18 17,008,500 323,500 4.22 403,284,000 361,430,625 21.25 2015-12-16
2199 2015-12-17 16,685,000 285,500 4.14 403,284,000 350,385,000 21.00 2015-12-15
2200 2015-12-16 16,399,500 2,407,000 4.07 403,284,000 359,149,050 21.90 2015-12-14
2201 2015-12-14 13,992,500 41,000 3.47 403,284,000 348,413,250 24.90 2015-12-10
2202 2015-12-11 13,951,500 52,500 3.46 403,284,000 349,485,075 25.05 2015-12-09
2203 2015-12-10 13,899,000 2,500 3.45 403,284,000 359,289,150 25.85 2015-12-08
2204 2015-12-09 13,896,500 48,500 3.45 403,284,000 364,783,125 26.25 2015-12-07
2205 2015-12-08 13,848,000 -103,500 3.43 403,284,000 373,896,000 27.00 2015-12-04
2206 2015-12-07 13,951,500 -111,500 3.46 403,284,000 369,017,175 26.45 2015-12-03
2207 2015-12-04 14,063,000 -43,000 3.49 403,284,000 365,638,000 26.00 2015-12-02
2208 2015-12-03 14,106,000 -23,500 3.50 403,284,000 361,113,600 25.60 2015-12-01
2209 2015-12-02 14,129,500 -54,500 3.50 403,284,000 354,650,450 25.10 2015-11-30
2210 2015-12-01 14,184,000 -70,000 3.52 403,284,000 355,309,200 25.05 2015-11-27
2211 2015-11-30 14,254,000 -55,000 3.53 403,284,000 364,189,700 25.55 2015-11-26
2212 2015-11-27 14,309,000 16,000 3.55 403,284,000 367,741,300 25.70 2015-11-25
2213 2015-11-26 14,293,000 -38,000 3.54 403,284,000 365,900,800 25.60 2015-11-24
2214 2015-11-25 14,331,000 -41,000 3.55 403,284,000 358,991,550 25.05 2015-11-23
2215 2015-11-24 14,372,000 12,500 3.56 403,284,000 356,425,600 24.80 2015-11-20
2216 2015-11-23 14,359,500 31,500 3.56 403,284,000 353,243,700 24.60 2015-11-19
2217 2015-11-20 14,328,000 -77,000 3.55 403,284,000 353,901,600 24.70 2015-11-18
2218 2015-11-19 14,405,000 81,500 3.57 403,284,000 355,803,500 24.70 2015-11-17
2219 2015-11-18 14,323,500 -8,500 3.55 403,284,000 359,519,850 25.10 2015-11-16
2220 2015-11-17 14,332,000 36,500 3.55 403,284,000 368,332,400 25.70 2015-11-13
2221 2015-11-16 14,295,500 69,500 3.54 403,284,000 369,538,675 25.85 2015-11-12
2222 2015-11-13 14,226,000 5,500 3.53 403,284,000 365,608,200 25.70 2015-11-11
2223 2015-11-12 14,220,500 39,000 3.53 403,284,000 366,888,900 25.80 2015-11-10
2224 2015-11-11 14,181,500 81,500 3.52 403,284,000 370,137,150 26.10 2015-11-09
2225 2015-11-10 14,100,000 -8,000 3.50 403,284,000 371,535,000 26.35 2015-11-06
2226 2015-11-09 14,108,000 -162,500 3.50 403,284,000 363,281,000 25.75 2015-11-05
2227 2015-11-06 14,270,500 -24,500 3.54 403,284,000 365,324,800 25.60 2015-11-04
2228 2015-11-05 14,295,000 16,500 3.54 403,284,000 358,089,750 25.05 2015-11-03
2229 2015-11-04 14,278,500 34,500 3.54 403,284,000 355,534,650 24.90 2015-11-02
2230 2015-11-03 14,244,000 31,500 3.53 403,284,000 359,661,000 25.25 2015-10-30
2231 2015-11-02 14,212,500 6,000 3.52 403,284,000 362,418,750 25.50 2015-10-29
2232 2015-10-30 14,206,500 10,500 3.52 403,284,000 362,265,750 25.50 2015-10-28
2233 2015-10-29 14,196,000 18,000 3.52 403,284,000 366,966,600 25.85 2015-10-27
2234 2015-10-28 14,178,000 -403,500 3.52 403,284,000 363,665,700 25.65 2015-10-26
2235 2015-10-27 14,581,500 -50,500 3.62 403,284,000 376,931,775 25.85 2015-10-23
2236 2015-10-26 14,632,000 -39,000 3.63 403,284,000 369,458,000 25.25 2015-10-22
2237 2015-10-23 14,671,000 -55,000 3.64 403,284,000 372,643,400 25.40 2015-10-20
2238 2015-10-22 14,726,000 30,000 3.65 403,284,000 374,776,700 25.45 2015-10-19
2239 2015-10-20 14,696,000 40,500 3.64 403,284,000 366,665,200 24.95 2015-10-16
2240 2015-10-19 14,655,500 16,000 3.63 403,284,000 366,387,500 25.00 2015-10-15
2241 2015-10-16 14,639,500 -70,500 3.63 403,284,000 368,183,425 25.15 2015-10-14
2242 2015-10-15 14,710,000 -24,500 3.65 403,284,000 372,163,000 25.30 2015-10-13
2243 2015-10-14 14,734,500 17,500 3.65 403,284,000 373,519,575 25.35 2015-10-12
2244 2015-10-13 14,717,000 91,000 3.65 403,284,000 367,189,150 24.95 2015-10-09
2245 2015-10-12 14,626,000 -92,000 3.63 403,284,000 370,037,800 25.30 2015-10-08
2246 2015-09-30 14,718,000 40,500 3.65 403,284,000 350,288,400 23.80 2015-09-25
2247 2015-09-29 14,677,500 -500 3.64 403,284,000 365,469,750 24.90 2015-09-24
2248 2015-09-25 14,678,000 -8,000 3.64 403,284,000 364,014,400 24.80 2015-09-23
2249 2015-09-24 14,686,000 21,500 3.64 403,284,000 368,618,600 25.10 2015-09-22
2250 2015-09-23 14,664,500 8,500 3.64 403,284,000 370,278,625 25.25 2015-09-21
2251 2015-09-22 14,656,000 -62,000 3.63 403,284,000 371,529,600 25.35 2015-09-18
2252 2015-09-21 14,718,000 -131,000 3.65 403,284,000 369,421,800 25.10 2015-09-17
2253 2015-09-18 14,849,000 -31,000 3.68 403,284,000 365,285,400 24.60 2015-09-16
2254 2015-09-17 14,880,000 -109,500 3.69 403,284,000 355,632,000 23.90 2015-09-15
2255 2015-09-16 14,989,500 -227,500 3.72 403,284,000 356,000,625 23.75 2015-09-14
2256 2015-09-15 15,217,000 38,500 3.77 403,284,000 353,795,250 23.25 2015-09-11
2257 2015-09-14 15,178,500 43,500 3.76 403,284,000 360,489,375 23.75 2015-09-10
2258 2015-09-11 15,135,000 -124,500 3.75 403,284,000 370,050,750 24.45 2015-09-09
2259 2015-09-10 15,259,500 -143,000 3.78 403,284,000 359,361,225 23.55 2015-09-08
2260 2015-09-09 15,402,500 -149,000 3.82 403,284,000 352,717,250 22.90 2015-09-07
2261 2015-09-02 15,551,500 -157,000 3.86 403,284,000 352,241,475 22.65 2015-08-31
2262 2015-09-01 15,708,500 -153,500 3.90 403,284,000 353,441,250 22.50 2015-08-28
2263 2015-08-31 15,862,000 -135,500 3.93 403,284,000 350,550,200 22.10 2015-08-27
2264 2015-08-28 15,997,500 -328,000 3.97 403,284,000 332,748,000 20.80 2015-08-26
2265 2015-08-27 16,325,500 -144,500 4.05 403,284,000 320,959,330 19.66 2015-08-25
2266 2015-08-26 16,470,000 8,500 4.08 403,284,000 312,930,000 19.00 2015-08-24
2267 2015-08-25 16,461,500 -500 4.08 403,284,000 341,576,125 20.75 2015-08-21
2268 2015-08-24 16,462,000 374,500 4.08 403,284,000 353,933,000 21.50 2015-08-20
2269 2015-08-21 16,087,500 80,500 3.99 403,284,000 362,773,125 22.55 2015-08-19
2270 2015-08-20 16,007,000 -698,000 3.97 403,284,000 358,556,800 22.40 2015-08-18
2271 2015-08-19 16,705,000 50,500 4.14 403,284,000 388,391,250 23.25 2015-08-17
2272 2015-08-18 16,654,500 88,000 4.13 403,284,000 383,053,500 23.00 2015-08-14
2273 2015-08-17 16,566,500 596,500 4.11 403,284,000 374,402,900 22.60 2015-08-13
2274 2015-08-14 15,970,000 603,500 3.96 403,284,000 364,116,000 22.80 2015-08-12
2275 2015-08-13 15,366,500 785,000 3.81 403,284,000 364,186,050 23.70 2015-08-11
2276 2015-08-12 14,581,500 85,500 3.62 403,284,000 357,975,825 24.55 2015-08-10
2277 2015-08-11 14,496,000 165,000 3.59 403,284,000 347,904,000 24.00 2015-08-07
2278 2015-08-10 14,331,000 -29,000 3.55 403,284,000 342,510,900 23.90 2015-08-06
2279 2015-08-07 14,360,000 195,000 3.56 403,284,000 342,486,000 23.85 2015-08-05
2280 2015-08-06 14,165,000 1,000 3.51 403,284,000 335,002,250 23.65 2015-08-04
2281 2015-08-05 14,164,000 313,500 3.51 403,284,000 315,857,200 22.30 2015-08-03
2282 2015-08-04 13,850,500 70,000 3.43 403,284,000 318,561,500 23.00 2015-07-31
2283 2015-08-03 13,780,500 315,500 3.42 403,284,000 316,262,475 22.95 2015-07-30
2284 2015-07-31 13,465,000 66,500 3.34 403,284,000 316,427,500 23.50 2015-07-29
2285 2015-07-30 13,398,500 534,500 3.32 403,284,000 307,495,575 22.95 2015-07-28
2286 2015-07-29 12,864,000 30,500 3.19 403,284,000 292,012,800 22.70 2015-07-27
2287 2015-07-28 12,833,500 191,500 3.18 403,284,000 326,612,575 25.45 2015-07-24
2288 2015-07-27 12,642,000 238,000 3.13 403,284,000 331,220,400 26.20 2015-07-23
2289 2015-07-24 12,404,000 -107,000 3.08 403,284,000 320,643,400 25.85 2015-07-22
2290 2015-07-23 12,511,000 67,000 3.10 403,284,000 327,162,650 26.15 2015-07-21
2291 2015-07-22 12,444,000 85,000 3.09 403,284,000 324,166,200 26.05 2015-07-20
2292 2015-07-21 12,359,000 133,500 3.06 403,284,000 325,659,650 26.35 2015-07-17
2293 2015-07-20 12,225,500 198,500 3.03 403,284,000 308,082,600 25.20 2015-07-16
2294 2015-07-17 12,027,000 -227,000 2.98 403,284,000 304,283,100 25.30 2015-07-15
2295 2015-07-16 12,254,000 183,000 3.04 403,284,000 312,477,000 25.50 2015-07-14
2296 2015-07-15 12,071,000 83,500 2.99 403,284,000 320,485,050 26.55 2015-07-13
2297 2015-07-14 11,987,500 -1,604,000 2.97 403,284,000 312,274,375 26.05 2015-07-10
2298 2015-07-13 13,591,500 -275,500 3.37 403,284,000 332,991,750 24.50 2015-07-09
2299 2015-07-10 13,867,000 278,000 3.44 403,284,000 291,207,000 21.00 2015-07-08
2300 2015-07-09 13,589,000 318,000 3.37 403,284,000 327,494,900 24.10 2015-07-07
2301 2015-07-08 13,271,000 1,401,000 3.29 403,284,000 338,410,500 25.50 2015-07-06
2302 2015-07-07 11,870,000 -85,500 2.94 403,284,000 323,457,500 27.25 2015-07-03
2303 2015-07-06 11,955,500 -292,000 2.96 403,284,000 340,731,750 28.50 2015-07-02
2304 2015-07-03 12,247,500 839,000 3.04 403,284,000 352,115,625 28.75 2015-06-30
2305 2015-07-02 11,408,500 79,500 2.83 403,284,000 317,726,725 27.85 2015-06-29
2306 2015-06-30 11,329,000 -227,000 2.81 403,284,000 330,806,800 29.20 2015-06-26
2307 2015-06-29 11,556,000 -46,500 2.87 403,284,000 346,102,200 29.95 2015-06-25
2308 2015-06-26 11,602,500 177,500 2.88 403,284,000 363,158,250 31.30 2015-06-24
2309 2015-06-25 11,425,000 691,000 2.83 403,284,000 341,607,500 29.90 2015-06-23
2310 2015-06-19 10,734,000 -39,000 2.66 403,284,000 317,189,700 29.55 2015-06-17
2311 2015-06-18 10,773,000 711,000 2.67 403,284,000 320,496,750 29.75 2015-06-16
2312 2015-06-17 10,062,000 697,000 2.50 403,284,000 300,350,700 29.85 2015-06-15
2313 2015-06-16 9,365,000 207,500 2.32 403,284,000 291,251,500 31.10 2015-06-12
2314 2015-06-15 9,157,500 317,000 2.27 403,284,000 272,435,625 29.75 2015-06-11
2315 2015-06-12 8,840,500 524,000 2.19 403,284,000 263,446,900 29.80 2015-06-10
2316 2015-06-11 8,316,500 270,000 2.06 403,284,000 248,663,350 29.90 2015-06-09
2317 2015-06-10 8,046,500 34,500 2.00 403,284,000 249,039,175 30.95 2015-06-08
2318 2015-06-09 8,012,000 162,500 1.99 403,284,000 257,585,800 32.15 2015-06-05
2319 2015-06-08 7,849,500 282,500 1.95 403,284,000 251,968,950 32.10 2015-06-04
2320 2015-06-05 7,567,000 48,000 1.88 403,284,000 242,522,350 32.05 2015-06-03
2321 2015-06-04 7,519,000 -53,000 1.86 403,284,000 247,375,100 32.90 2015-06-02
2322 2015-06-03 7,572,000 -91,000 1.88 403,284,000 252,147,600 33.30 2015-06-01
2323 2015-06-02 7,663,000 -337,000 1.90 403,284,000 255,944,200 33.40 2015-05-29
2324 2015-06-01 8,000,000 -393,500 1.98 403,284,000 248,800,000 31.10 2015-05-28
2325 2015-05-29 8,393,500 -85,000 2.08 403,284,000 266,073,950 31.70 2015-05-27
2326 2015-05-28 8,478,500 -338,000 2.10 403,284,000 269,616,300 31.80 2015-05-26
2327 2015-05-27 8,816,500 91,000 2.19 403,284,000 274,633,975 31.15 2015-05-22
2328 2015-05-26 8,725,500 -174,000 2.16 403,284,000 254,784,600 29.20 2015-05-21
2329 2015-05-22 8,899,500 58,000 2.21 403,284,000 260,755,350 29.30 2015-05-20
2330 2015-05-21 8,841,500 143,000 2.19 403,284,000 259,498,025 29.35 2015-05-19
2331 2015-05-20 8,698,500 34,000 2.16 403,284,000 250,951,725 28.85 2015-05-18
2332 2015-05-19 8,664,500 152,500 2.15 403,284,000 251,703,725 29.05 2015-05-15
2333 2015-05-18 8,512,000 -72,500 2.11 403,284,000 251,104,000 29.50 2015-05-14
2334 2015-05-15 8,584,500 1,502,000 2.13 403,284,000 253,242,750 29.50 2015-05-13
2335 2015-05-14 7,082,500 586,000 1.76 403,284,000 200,434,750 28.30 2015-05-12
2336 2015-05-13 6,496,500 458,000 1.61 403,284,000 188,398,500 29.00 2015-05-11
2337 2015-05-12 6,038,500 460,500 1.50 403,284,000 169,379,925 28.05 2015-05-08
2338 2015-05-11 5,578,000 450,500 1.38 403,284,000 151,721,600 27.20 2015-05-07
2339 2015-05-08 5,127,500 6,000 1.27 403,284,000 148,697,500 29.00 2015-05-06
2340 2015-05-07 5,121,500 268,000 1.27 403,284,000 148,011,350 28.90 2015-05-05
2341 2015-05-06 4,853,500 -158,000 1.20 403,284,000 144,876,975 29.85 2015-05-04
2342 2015-05-05 5,011,500 342,500 1.24 403,284,000 148,089,825 29.55 2015-04-30
2343 2015-05-04 4,669,000 -22,000 1.16 403,284,000 136,334,800 29.20 2015-04-29
2344 2015-04-30 4,691,000 151,000 1.16 403,284,000 138,619,050 29.55 2015-04-28
2345 2015-04-29 4,540,000 542,500 1.13 403,284,000 137,108,000 30.20 2015-04-27
2346 2015-04-28 3,997,500 184,000 0.99 403,284,000 118,525,875 29.65 2015-04-24
2347 2015-04-27 3,813,500 149,000 0.95 403,284,000 115,167,700 30.20 2015-04-23
2348 2015-04-24 3,664,500 24,000 0.91 403,284,000 112,500,150 30.70 2015-04-22
2349 2015-04-23 3,640,500 101,000 0.90 403,284,000 112,673,475 30.95 2015-04-21
2350 2015-04-22 3,539,500 325,500 0.88 403,284,000 101,052,725 28.55 2015-04-20
2351 2015-04-21 3,214,000 2,112,500 0.80 403,284,000 97,062,800 30.20 2015-04-17
2352 2015-03-31 1,101,500 16,500 0.27 403,284,000 28,473,775 25.85 2015-03-27
2353 2015-03-30 1,085,000 6,500 0.27 403,284,000 28,101,500 25.90 2015-03-26
2354 2015-03-27 1,078,500 104,500 0.27 403,284,000 28,256,700 26.20 2015-03-25
2355 2015-03-26 974,000 21,500 0.24 403,284,000 25,762,300 26.45 2015-03-24
2356 2015-03-25 952,500 108,000 0.24 403,284,000 25,288,875 26.55 2015-03-23
2357 2015-03-24 844,500 210,500 0.21 403,284,000 22,674,825 26.85 2015-03-20
2358 2015-03-23 634,000 13,500 0.16 403,284,000 16,610,800 26.20 2015-03-19
2359 2015-03-20 620,500 24,000 0.15 403,284,000 16,505,300 26.60 2015-03-18
2360 2015-03-19 596,500 42,500 0.15 403,284,000 15,807,250 26.50 2015-03-17
2361 2015-03-18 554,000 48,000 0.14 403,284,000 14,570,200 26.30 2015-03-16
2362 2015-03-17 506,000 9,500 0.13 403,284,000 13,080,100 25.85 2015-03-13
2363 2015-03-16 496,500 -9,500 0.12 403,284,000 12,809,700 25.80 2015-03-12
2364 2015-03-13 506,000 55,000 0.13 403,284,000 13,054,800 25.80 2015-03-11
2365 2015-03-12 451,000 14,500 0.11 403,284,000 11,951,500 26.50 2015-03-10
2366 2015-03-11 436,500 -7,000 0.11 403,284,000 11,741,850 26.90 2015-03-09
2367 2015-03-10 443,500 -5,000 0.11 403,284,000 11,885,800 26.80 2015-03-06
2368 2015-03-09 448,500 34,500 0.11 403,284,000 11,817,975 26.35 2015-03-05
2369 2015-03-06 414,000 -4,000 0.10 403,284,000 11,074,500 26.75 2015-03-04
2370 2015-03-05 418,000 -10,000 0.10 403,284,000 10,847,100 25.95 2015-03-03
2371 2015-03-04 428,000 6,500 0.11 403,284,000 10,999,600 25.70 2015-03-02
2372 2015-03-03 421,500 72,000 0.10 403,284,000 10,874,700 25.80 2015-02-27
2373 2015-03-02 349,500 41,000 0.09 403,284,000 9,017,100 25.80 2015-02-26
2374 2015-02-27 308,500 60,000 0.08 403,284,000 7,974,725 25.85 2015-02-25
2375 2015-02-17 248,500 74,500 0.06 403,284,000 6,324,325 25.45 2015-02-13
2376 2015-02-16 174,000 109,500 0.04 403,284,000 4,341,300 24.95 2015-02-12
2377 2015-02-13 64,500 18,500 0.02 403,284,000 1,606,050 24.90 2015-02-11
2378 2015-02-12 46,000 7,000 0.01 403,284,000 1,177,600 25.60 2015-02-10
2379 2015-02-11 39,000 1,000 0.01 403,284,000 1,012,050 25.95 2015-02-09
2380 2015-02-10 38,000 -1,000 0.01 403,284,000 1,014,600 26.70 2015-02-06
2381 2015-02-09 39,000 2,500 0.01 403,284,000 1,056,900 27.10 2015-02-05
2382 2015-02-06 36,500 500 0.01 403,284,000 1,011,050 27.70 2015-02-04
2383 2015-02-05 36,000 3,000 0.01 403,284,000 1,008,000 28.00 2015-02-03
2384 2015-02-04 33,000 -1,000 0.01 403,284,000 935,550 28.35 2015-02-02
2385 2015-02-03 34,000 500 0.01 403,284,000 953,700 28.05 2015-01-30
2386 2015-02-02 33,500 8,500 0.01 403,284,000 931,300 27.80 2015-01-29
2387 2015-01-30 25,000 2,500 0.01 403,284,000 716,250 28.65 2015-01-28
2388 2015-01-29 22,500 500 0.01 403,284,000 641,250 28.50 2015-01-27
2389 2015-01-28 22,000 2,000 0.01 403,284,000 617,100 28.05 2015-01-26
2390 2015-01-27 20,000 -5,500 0.00 403,284,000 559,000 27.95 2015-01-23
2391 2015-01-26 25,500 -6,500 0.01 403,284,000 716,550 28.10 2015-01-22
2392 2015-01-23 32,000 10,500 0.01 403,284,000 900,800 28.15 2015-01-21
2393 2015-01-20 21,500 3,000 0.01 403,284,000 609,525 28.35 2015-01-16
2394 2015-01-19 18,500 2,000 0.00 403,284,000 526,325 28.45 2015-01-15
2395 2015-01-15 16,500 -500 0.00 403,284,000 476,025 28.85 2015-01-13
2396 2015-01-09 17,000 -18,000 0.00 403,284,000 493,850 29.05 2015-01-07
2397 2015-01-08 35,000 -4,500 0.01 403,284,000 995,750 28.45 2015-01-06
2398 2015-01-07 39,500 -5,000 0.01 403,284,000 1,078,350 27.30 2015-01-05
2399 2014-12-30 44,500 1,000 0.01 403,284,000 1,201,500 27.00 2014-12-23
2400 2014-12-18 43,500 -2,000 0.01 403,284,000 1,181,025 27.15 2014-12-16
2401 2014-12-17 45,500 11,000 0.01 403,284,000 1,253,525 27.55 2014-12-15
2402 2014-12-16 34,500 -14,000 0.01 403,284,000 960,825 27.85 2014-12-12
2403 2014-12-15 48,500 -145,500 0.01 403,284,000 1,321,625 27.25 2014-12-11
2404 2014-12-12 194,000 158,500 0.05 403,284,000 5,315,600 27.40 2014-12-10
2405 2014-12-11 35,500 -4,000 0.01 403,284,000 967,375 27.25 2014-12-09
2406 2014-12-10 39,500 6,000 0.01 403,284,000 1,082,300 27.40 2014-12-08
2407 2014-12-09 33,500 6,500 0.01 403,284,000 921,250 27.50 2014-12-05
2408 2014-12-08 27,000 -133,000 0.01 403,284,000 729,000 27.00 2014-12-04
2409 2014-12-05 160,000 136,500 0.04 403,284,000 4,344,000 27.15 2014-12-03
2410 2014-12-04 23,500 500 0.01 403,284,000 642,725 27.35 2014-12-02
2411 2014-12-03 23,000 -13,500 0.01 403,284,000 634,800 27.60 2014-12-01
2412 2014-12-02 36,500 7,000 0.01 403,284,000 1,014,700 27.80 2014-11-28
2413 2014-11-28 29,500 -2,500 0.01 403,284,000 806,825 27.35 2014-11-26
2414 2014-11-27 32,000 6,000 0.01 403,284,000 876,800 27.40 2014-11-25
2415 2014-11-26 26,000 -10,500 0.01 403,284,000 699,400 26.90 2014-11-24
2416 2014-11-25 36,500 -3,500 0.01 403,284,000 985,500 27.00 2014-11-21
2417 2014-11-24 40,000 2,000 0.01 403,284,000 1,098,000 27.45 2014-11-20
2418 2014-11-21 38,000 8,500 0.01 403,284,000 1,079,200 28.40 2014-11-19
2419 2014-11-20 29,500 6,500 0.01 403,284,000 778,800 26.40 2014-11-18
2420 2014-11-19 23,000 23,000 0.01 403,284,000 609,500 26.50 2014-11-17

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top