History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHINA MERCHANTS BANK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 1,043,000 +0 0.06% 97,989,850
2025-10-13 2025-10-09 95.100 1,043,000 +0 0.06% 99,189,300
2025-10-10 2025-10-08 104.700 1,043,000 +16,000 0.06% 109,202,100
2025-10-09 2025-10-06 100.500 1,027,000 -1,000 0.06% 103,213,500
2025-10-08 2025-10-03 97.950 1,028,000 +88,000 0.06% 100,692,600
2025-10-06 2025-10-02 100.700 940,000 +28,500 0.05% 94,658,000
2025-10-03 2025-09-30 96.400 911,500 -60,500 0.05% 87,868,600
2025-09-30 2025-09-26 93.250 972,000 +4,500 0.06% 90,639,000
2025-09-29 2025-09-25 95.050 967,500 +19,000 0.06% 91,960,875
2025-09-26 2025-09-24 95.050 948,500 -9,000 0.06% 90,154,925
2025-09-25 2025-09-23 93.450 957,500 +1,000 0.06% 89,478,375
2025-09-24 2025-09-22 94.700 956,500 -3,000 0.06% 90,580,550
2025-09-23 2025-09-19 92.050 959,500 +38,500 0.06% 88,321,975
2025-09-22 2025-09-18 97.350 921,000 +4,500 0.05% 89,659,350
2025-09-19 2025-09-17 96.500 916,500 -500 0.05% 88,442,250
2025-09-18 2025-09-16 96.250 917,000 +6,500 0.05% 88,261,250
2025-09-17 2025-09-15 95.600 910,500 -4,500 0.05% 87,043,800
2025-09-16 2025-09-12 97.850 915,000 -1,000 0.05% 89,532,750
2025-09-15 2025-09-11 97.100 916,000 +42,500 0.05% 88,943,600
2025-09-12 2025-09-10 99.600 873,500 +14,000 0.05% 87,000,600
2025-09-11 2025-09-09 100.900 859,500 +8,500 0.05% 86,723,550
2025-09-10 2025-09-08 100.500 851,000 +117,000 0.05% 85,525,500
2025-09-09 2025-09-05 103.100 734,000 +14,000 0.04% 75,675,400
2025-09-08 2025-09-04 100.100 720,000 +4,500 0.04% 72,072,000
2025-09-05 2025-09-03 107.000 715,500 +12,500 0.04% 76,558,500
2025-09-04 2025-09-02 105.300 703,000 -56,000 0.04% 74,025,900
2025-09-03 2025-09-01 105.400 759,000 -14,500 0.04% 79,998,600
2025-09-02 2025-08-29 96.850 773,500 -8,000 0.05% 74,913,475
2025-09-01 2025-08-28 90.650 781,500 -1,500 0.05% 70,842,975
2025-08-29 2025-08-27 91.000 783,000 +18,500 0.05% 71,253,000
2025-08-28 2025-08-26 95.750 764,500 +6,000 0.04% 73,200,875
2025-08-27 2025-08-25 99.950 758,500 +2,500 0.04% 75,812,075
2025-08-26 2025-08-22 99.450 756,000 +1,500 0.04% 75,184,200
2025-08-25 2025-08-21 99.300 754,500 -10,000 0.04% 74,921,850
2025-08-22 2025-08-20 94.650 764,500 -1,000 0.04% 72,359,925
2025-08-21 2025-08-19 97.750 765,500 -136,000 0.04% 74,827,625
2025-08-20 2025-08-18 101.900 901,500 +138,000 0.05% 91,862,850
2025-08-19 2025-08-15 97.500 763,500 -79,000 0.04% 74,441,250
2025-08-18 2025-08-14 96.000 842,500 -15,000 0.05% 80,880,000
2025-08-15 2025-08-13 95.000 857,500 -7,000 0.05% 81,462,500
2025-08-14 2025-08-12 87.300 864,500 -500 0.05% 75,470,850
2025-08-13 2025-08-11 89.950 865,000 +17,500 0.05% 77,806,750
2025-08-12 2025-08-08 91.250 847,500 +14,500 0.05% 77,334,375
2025-08-11 2025-08-07 91.400 833,000 -4,500 0.05% 76,136,200
2025-08-08 2025-08-06 98.050 837,500 -11,500 0.05% 82,116,875
2025-08-07 2025-08-05 98.750 849,000 +1,000 0.05% 83,838,750
2025-08-06 2025-08-04 92.900 848,000 +19,000 0.05% 78,779,200
2025-08-05 2025-08-01 93.000 829,000 +6,000 0.05% 77,097,000
2025-08-04 2025-07-31 98.000 823,000 +8,000 0.05% 80,654,000
2025-08-01 2025-07-30 98.450 815,000 -21,000 0.05% 80,236,750
2025-07-31 2025-07-29 99.950 836,000 -9,000 0.05% 83,558,200
2025-07-30 2025-07-28 93.900 845,000 -34,500 0.05% 79,345,500
2025-07-29 2025-07-25 89.150 879,500 -4,500 0.05% 78,407,425
2025-07-28 2025-07-24 88.200 884,000 +6,500 0.05% 77,968,800
2025-07-25 2025-07-23 88.000 877,500 -1,500 0.05% 77,220,000
2025-07-24 2025-07-22 87.600 879,000 +11,000 0.05% 77,000,400
2025-07-23 2025-07-21 88.650 868,000 +5,500 0.05% 76,948,200
2025-07-22 2025-07-18 89.050 862,500 -2,000 0.05% 76,805,625
2025-07-21 2025-07-17 89.100 864,500 -43,500 0.05% 77,026,950
2025-07-18 2025-07-16 86.200 908,000 -6,000 0.05% 78,269,600
2025-07-17 2025-07-15 85.900 914,000 +500 0.05% 78,512,600
2025-07-14 2025-07-10 80.250 913,500 +2,500 0.05% 73,308,375
2025-07-11 2025-07-09 82.250 911,000 -10,500 0.05% 74,929,750
2025-07-10 2025-07-08 82.350 921,500 +23,000 0.05% 75,885,525
2025-07-09 2025-07-07 82.550 898,500 +8,000 0.05% 74,171,175
2025-07-08 2025-07-04 86.200 890,500 +4,000 0.05% 76,761,100
2025-07-07 2025-07-03 84.600 886,500 -35,500 0.05% 74,997,900
2025-07-04 2025-07-02 79.300 922,000 -11,500 0.05% 73,114,600
2025-07-03 2025-06-30 78.400 933,500 -16,500 0.06% 73,186,400
2025-07-02 2025-06-27 77.350 950,000 +24,000 0.06% 73,482,500
2025-06-30 2025-06-26 78.600 926,000 +25,000 0.06% 72,783,600
2025-06-27 2025-06-25 82.400 901,000 -42,000 0.05% 74,242,400
2025-06-26 2025-06-24 82.100 943,000 +4,500 0.06% 77,420,300
2025-06-25 2025-06-23 78.900 938,500 +11,000 0.06% 74,047,650
2025-06-24 2025-06-20 77.700 927,500 +500 0.06% 72,066,750
2025-06-23 2025-06-19 78.450 927,000 -57,000 0.06% 72,723,150
2025-06-20 2025-06-18 78.600 984,000 +22,000 0.06% 77,342,400
2025-06-19 2025-06-17 77.100 962,000 -13,000 0.06% 74,170,200
2025-06-18 2025-06-16 80.300 975,000 +99,500 0.06% 78,292,500
2025-06-17 2025-06-13 80.700 875,500 -2,500 0.05% 70,652,850
2025-06-16 2025-06-12 80.750 878,000 -3,000 0.05% 70,898,500
2025-06-13 2025-06-11 79.950 881,000 -9,500 0.05% 70,435,950
2025-06-12 2025-06-10 81.100 890,500 -4,000 0.05% 72,219,550
2025-06-11 2025-06-09 79.000 894,500 +18,000 0.05% 70,665,500
2025-06-10 2025-06-06 73.150 876,500 -42,500 0.05% 64,115,975
2025-06-09 2025-06-05 72.300 919,000 -38,500 0.06% 66,443,700
2025-06-06 2025-06-04 74.250 957,500 -46,000 0.06% 71,094,375
2025-06-05 2025-06-03 65.050 1,003,500 -49,500 0.06% 65,277,675
2025-06-04 2025-06-02 63.100 1,053,000 -7,000 0.06% 66,444,300
2025-06-03 2025-05-30 61.950 1,060,000 -1,500 0.06% 65,667,000
2025-06-02 2025-05-29 62.100 1,061,500 +6,000 0.06% 65,919,150
2025-05-30 2025-05-28 60.200 1,055,500 +500 0.06% 63,541,100
2025-05-29 2025-05-27 59.550 1,055,000 -3,000 0.06% 62,825,250
2025-05-28 2025-05-26 56.550 1,058,000 -19,500 0.06% 59,829,900
2025-05-27 2025-05-23 58.600 1,077,500 -11,000 0.07% 63,141,500
2025-05-26 2025-05-22 56.250 1,088,500 -6,000 0.07% 61,228,125
2025-05-23 2025-05-21 55.900 1,094,500 +6,000 0.07% 61,182,550
2025-05-22 2025-05-20 55.300 1,088,500 -6,500 0.07% 60,194,050
2025-05-21 2025-05-19 53.050 1,095,000 -9,500 0.07% 58,089,750
2025-05-20 2025-05-16 51.000 1,104,500 -12,000 0.07% 56,329,500
2025-05-19 2025-05-15 49.950 1,116,500 -1,000 0.07% 55,769,175
2025-05-16 2025-05-14 50.100 1,117,500 +13,500 0.07% 55,986,750
2025-05-15 2025-05-13 50.000 1,104,000 -11,000 0.07% 55,200,000
2025-05-14 2025-05-12 49.400 1,115,000 +24,500 0.07% 55,081,000
2025-05-13 2025-05-09 52.400 1,090,500 +2,500 0.07% 57,142,200
2025-05-12 2025-05-08 51.700 1,088,000 +2,500 0.07% 56,249,600
2025-05-09 2025-05-07 52.300 1,085,500 +8,000 0.07% 56,771,650
2025-05-08 2025-05-06 54.300 1,077,500 -8,500 0.07% 58,508,250
2025-05-07 2025-05-02 54.900 1,086,000 -1,500 0.07% 59,621,400
2025-05-06 2025-04-30 53.750 1,087,500 -100,000 0.07% 58,453,125
2025-05-02 2025-04-29 53.650 1,187,500 -1,000 0.07% 63,709,375
2025-04-30 2025-04-28 54.200 1,188,500 +89,500 0.07% 64,416,700
2025-04-29 2025-04-25 54.350 1,099,000 -119,000 0.07% 59,730,650
2025-04-28 2025-04-24 54.950 1,218,000 +92,500 0.07% 66,929,100
2025-04-25 2025-04-23 51.450 1,125,500 +6,000 0.07% 57,906,975
2025-04-24 2025-04-22 52.450 1,119,500 -113,000 0.07% 58,717,775
2025-04-23 2025-04-17 47.250 1,232,500 +99,000 0.07% 58,235,625
2025-04-22 2025-04-16 46.150 1,133,500 +7,500 0.07% 52,311,025
2025-04-17 2025-04-15 48.350 1,126,000 -15,000 0.07% 54,442,100
2025-04-16 2025-04-14 48.400 1,141,000 -56,000 0.07% 55,224,400
2025-04-15 2025-04-11 47.750 1,197,000 +33,500 0.07% 57,156,750
2025-04-14 2025-04-10 43.700 1,163,500 -49,000 0.07% 50,844,950
2025-04-11 2025-04-09 42.200 1,212,500 -21,000 0.07% 51,167,500
2025-04-10 2025-04-08 42.050 1,233,500 +5,000 0.07% 51,868,675
2025-04-09 2025-04-07 39.650 1,228,500 +96,500 0.07% 48,710,025
2025-04-08 2025-04-03 50.250 1,132,000 -13,500 0.07% 56,883,000
2025-04-07 2025-04-02 49.850 1,145,500 -9,500 0.07% 57,103,175
2025-04-03 2025-04-01 48.850 1,155,000 -40,500 0.07% 56,421,750
2025-04-02 2025-03-31 46.600 1,195,500 +28,500 0.07% 55,710,300
2025-04-01 2025-03-28 46.200 1,167,000 -28,500 0.07% 53,915,400
2025-03-31 2025-03-27 45.850 1,195,500 -241,000 0.07% 54,813,675
2025-03-28 2025-03-26 39.050 1,436,500 +22,000 0.09% 56,095,325
2025-03-27 2025-03-25 39.150 1,414,500 +41,000 0.09% 55,377,675
2025-03-26 2025-03-24 40.350 1,373,500 +14,000 0.08% 55,420,725
2025-03-25 2025-03-21 40.600 1,359,500 +7,500 0.08% 55,195,700
2025-03-24 2025-03-20 43.200 1,352,000 -67,500 0.08% 58,406,400
2025-03-21 2025-03-19 41.700 1,419,500 +32,500 0.09% 59,193,150
2025-03-20 2025-03-18 40.800 1,387,000 +10,000 0.08% 56,589,600
2025-03-19 2025-03-17 40.050 1,377,000 +6,500 0.08% 55,148,850
2025-03-18 2025-03-14 40.950 1,370,500 -56,500 0.08% 56,121,975
2025-03-17 2025-03-13 39.300 1,427,000 -11,500 0.09% 56,081,100
2025-03-14 2025-03-12 38.900 1,438,500 +22,500 0.09% 55,957,650
2025-03-13 2025-03-11 39.800 1,416,000 -11,500 0.09% 56,356,800
2025-03-12 2025-03-10 39.000 1,427,500 +30,500 0.09% 55,672,500
2025-03-11 2025-03-07 40.200 1,397,000 -1,500 0.09% 56,159,400
2025-03-10 2025-03-06 40.350 1,398,500 +10,000 0.09% 56,429,475
2025-03-07 2025-03-05 40.150 1,388,500 +10,000 0.08% 55,748,275
2025-03-06 2025-03-04 40.400 1,378,500 -10,000 0.08% 55,691,400
2025-03-05 2025-03-03 40.650 1,388,500 +8,500 0.08% 56,442,525
2025-03-04 2025-02-28 40.450 1,380,000 +34,500 0.08% 55,821,000
2025-03-03 2025-02-27 43.200 1,345,500 -10,000 0.08% 58,125,600
2025-02-28 2025-02-26 43.050 1,355,500 -106,500 0.08% 58,354,275
2025-02-27 2025-02-25 40.350 1,462,000 +16,000 0.09% 58,991,700
2025-02-26 2025-02-24 40.450 1,446,000 -27,000 0.09% 58,490,700
2025-02-25 2025-02-21 41.700 1,473,000 -36,000 0.09% 61,424,100
2025-02-24 2025-02-20 39.300 1,509,000 +16,500 0.09% 59,303,700
2025-02-21 2025-02-19 38.500 1,492,500 -5,500 0.09% 57,461,250
2025-02-20 2025-02-18 38.100 1,498,000 +18,500 0.09% 57,073,800
2025-02-19 2025-02-17 38.500 1,479,500 -6,500 0.09% 56,960,750
2025-02-18 2025-02-14 37.500 1,486,000 -17,000 0.09% 55,725,000
2025-02-17 2025-02-13 35.850 1,503,000 -24,500 0.09% 53,882,550
2025-02-14 2025-02-12 35.500 1,527,500 -3,000 0.09% 54,226,250
2025-02-13 2025-02-11 35.900 1,530,500 +18,500 0.09% 54,944,950
2025-02-12 2025-02-10 36.350 1,512,000 -51,000 0.09% 54,961,200
2025-02-11 2025-02-07 36.250 1,563,000 -13,000 0.10% 56,658,750
2025-02-10 2025-02-06 35.800 1,576,000 -2,500 0.10% 56,420,800
2025-02-07 2025-02-05 33.050 1,578,500 -2,500 0.10% 52,169,425
2025-02-06 2025-02-04 33.150 1,581,000 +1,000 0.10% 52,410,150
2025-02-05 2025-02-03 32.750 1,580,000 +57,500 0.10% 51,745,000
2025-02-04 2025-01-28 33.050 1,522,500 -3,500 0.09% 50,318,625
2025-02-03 2025-01-24 32.350 1,526,000 -55,000 0.09% 49,366,100
2025-01-27 2025-01-23 31.650 1,581,000 -38,500 0.10% 50,038,650
2025-01-24 2025-01-22 31.900 1,619,500 +49,000 0.10% 51,662,050
2025-01-23 2025-01-21 31.300 1,570,500 +10,000 0.10% 49,156,650
2025-01-22 2025-01-20 31.050 1,560,500 +24,500 0.10% 48,453,525
2025-01-21 2025-01-17 31.450 1,536,000 -25,500 0.09% 48,307,200
2025-01-20 2025-01-16 30.000 1,561,500 +88,500 0.10% 46,845,000
2025-01-17 2025-01-15 33.450 1,473,000 -500 0.09% 49,271,850
2025-01-15 2025-01-13 33.850 1,473,500 -9,000 0.09% 49,877,975
2025-01-13 2025-01-09 33.100 1,482,500 +16,500 0.09% 49,070,750
2025-01-10 2025-01-08 33.950 1,466,000 +16,500 0.09% 49,770,700
2025-01-09 2025-01-07 35.150 1,449,500 +6,000 0.09% 50,949,925
2025-01-08 2025-01-06 35.300 1,443,500 +13,500 0.09% 50,955,550
2025-01-07 2025-01-03 35.450 1,430,000 +14,000 0.09% 50,693,500
2025-01-06 2025-01-02 35.500 1,416,000 +10,000 0.09% 50,268,000
2025-01-03 2024-12-31 36.600 1,406,000 -10,000 0.09% 51,459,600
2025-01-02 2024-12-27 35.600 1,416,000 +3,500 0.09% 50,409,600
2024-12-30 2024-12-24 35.800 1,412,500 +17,000 0.09% 50,567,500
2024-12-27 2024-12-20 35.200 1,395,500 +8,000 0.09% 49,121,600
2024-12-20 2024-12-18 36.500 1,387,500 +2,000 0.08% 50,643,750
2024-12-19 2024-12-17 36.200 1,385,500 -1,500 0.08% 50,155,100
2024-12-18 2024-12-16 36.250 1,387,000 +61,500 0.08% 50,278,750
2024-12-17 2024-12-13 37.400 1,325,500 +15,000 0.08% 49,573,700
2024-12-13 2024-12-11 38.200 1,310,500 +2,500 0.08% 50,061,100
2024-12-12 2024-12-10 38.150 1,308,000 -23,500 0.08% 49,900,200
2024-12-11 2024-12-09 39.100 1,331,500 -13,500 0.08% 52,061,650
2024-12-10 2024-12-06 37.800 1,345,000 +1,500 0.08% 50,841,000
2024-12-09 2024-12-05 37.650 1,343,500 +10,000 0.08% 50,582,775
2024-12-06 2024-12-04 37.550 1,333,500 +11,000 0.08% 50,072,925
2024-12-05 2024-12-03 38.000 1,322,500 +19,500 0.08% 50,255,000
2024-12-04 2024-12-02 38.650 1,303,000 -8,000 0.08% 50,360,950
2024-12-03 2024-11-29 38.550 1,311,000 -4,000 0.08% 50,539,050
2024-12-02 2024-11-28 39.150 1,315,000 -14,000 0.08% 51,482,250
2024-11-29 2024-11-27 39.350 1,329,000 -14,000 0.08% 52,296,150
2024-11-28 2024-11-26 38.400 1,343,000 -10,500 0.08% 51,571,200
2024-11-27 2024-11-25 37.100 1,353,500 -16,000 0.08% 50,214,850
2024-11-26 2024-11-22 37.000 1,369,500 +8,000 0.08% 50,671,500
2024-11-25 2024-11-21 38.500 1,361,500 -1,000 0.08% 52,417,750
2024-11-22 2024-11-20 38.800 1,362,500 -10,000 0.08% 52,865,000
2024-11-21 2024-11-19 35.900 1,372,500 +2,000 0.08% 49,272,750
2024-11-20 2024-11-18 35.950 1,370,500 +6,500 0.08% 49,269,475
2024-11-19 2024-11-15 37.200 1,364,000 +1,000 0.08% 50,740,800
2024-11-18 2024-11-14 37.700 1,363,000 +34,000 0.08% 51,385,100
2024-11-15 2024-11-13 37.150 1,329,000 +2,000 0.08% 49,372,350
2024-11-14 2024-11-12 37.750 1,327,000 +500 0.08% 50,094,250
2024-11-13 2024-11-11 37.300 1,326,500 +6,500 0.08% 49,478,450
2024-11-12 2024-11-08 38.850 1,320,000 +10,000 0.08% 51,282,000
2024-11-11 2024-11-07 37.450 1,310,000 +5,000 0.08% 49,059,500
2024-11-08 2024-11-06 38.150 1,305,000 +13,000 0.08% 49,785,750
2024-11-07 2024-11-05 39.200 1,292,000 +2,500 0.08% 50,646,400
2024-11-06 2024-11-04 39.550 1,289,500 -9,000 0.08% 50,999,725
2024-11-05 2024-11-01 35.050 1,298,500 +25,000 0.08% 45,512,425
2024-11-04 2024-10-31 33.800 1,273,500 +23,000 0.08% 43,044,300
2024-11-01 2024-10-30 35.500 1,250,500 +16,500 0.08% 44,392,750
2024-10-31 2024-10-29 37.150 1,234,000 +37,000 0.08% 45,843,100
2024-10-30 2024-10-28 38.700 1,197,000 +106,500 0.07% 46,323,900
2024-10-29 2024-10-25 44.250 1,090,500 +2,500 0.07% 48,254,625
2024-10-28 2024-10-24 43.800 1,088,000 +11,500 0.07% 47,654,400
2024-10-25 2024-10-23 45.000 1,076,500 +8,000 0.07% 48,442,500
2024-10-24 2024-10-22 45.700 1,068,500 +15,500 0.07% 48,830,450
2024-10-23 2024-10-21 45.550 1,053,000 +5,000 0.06% 47,964,150
2024-10-22 2024-10-18 46.450 1,048,000 +1,500 0.06% 48,679,600
2024-10-21 2024-10-17 44.850 1,046,500 -13,000 0.06% 46,935,525
2024-10-18 2024-10-16 43.850 1,059,500 +19,500 0.06% 46,459,075
2024-10-17 2024-10-15 44.600 1,040,000 +12,500 0.06% 46,384,000
2024-10-16 2024-10-14 46.200 1,027,500 +15,000 0.06% 47,470,500
2024-10-15 2024-10-10 48.850 1,012,500 -15,500 0.06% 49,460,625
2024-10-14 2024-10-09 47.400 1,028,000 -500 0.06% 48,727,200
2024-10-10 2024-10-08 49.050 1,028,500 -53,000 0.06% 50,447,925
2024-10-09 2024-10-07 49.800 1,081,500 +61,000 0.07% 53,858,700
2024-10-08 2024-10-04 51.150 1,020,500 +9,500 0.06% 52,198,575
2024-10-07 2024-10-03 45.900 1,011,000 -21,500 0.06% 46,404,900
2024-10-04 2024-10-02 46.600 1,032,500 -9,500 0.06% 48,114,500
2024-10-03 2024-09-30 47.100 1,042,000 +10,500 0.06% 49,078,200
2024-10-02 2024-09-27 46.600 1,031,500 -500 0.06% 48,067,900
2024-09-30 2024-09-26 44.800 1,032,000 -34,000 0.06% 46,233,600
2024-09-27 2024-09-25 42.350 1,066,000 +21,000 0.07% 45,145,100
2024-09-26 2024-09-24 41.400 1,045,000 +12,000 0.06% 43,263,000
2024-09-25 2024-09-23 41.800 1,033,000 +9,500 0.06% 43,179,400
2024-09-24 2024-09-20 42.600 1,023,500 +1,000 0.06% 43,601,100
2024-09-23 2024-09-19 42.150 1,022,500 +12,000 0.06% 43,098,375
2024-09-20 2024-09-17 43.800 1,010,500 +10,000 0.06% 44,259,900
2024-09-17 2024-09-13 44.050 1,000,500 -12,000 0.06% 44,072,025
2024-09-16 2024-09-12 42.950 1,012,500 -8,000 0.06% 43,486,875
2024-09-13 2024-09-11 43.300 1,020,500 -2,000 0.06% 44,187,650
2024-09-11 2024-09-09 41.750 1,022,500 +500 0.06% 42,689,375
2024-09-10 2024-09-05 43.150 1,022,000 -2,500 0.06% 44,099,300
2024-09-09 2024-09-04 42.950 1,024,500 -500 0.06% 44,002,275
2024-09-05 2024-09-03 42.450 1,025,000 +500 0.06% 43,511,250
2024-09-04 2024-09-02 42.400 1,024,500 -500 0.06% 43,438,800
2024-09-03 2024-08-30 42.450 1,025,000 +11,000 0.06% 43,511,250
2024-09-02 2024-08-29 43.500 1,014,000 -500 0.06% 44,109,000
2024-08-30 2024-08-28 44.100 1,014,500 -3,000 0.06% 44,739,450
2024-08-29 2024-08-27 44.300 1,017,500 -16,500 0.06% 45,075,250
2024-08-28 2024-08-26 43.500 1,034,000 +4,000 0.06% 44,979,000
2024-08-27 2024-08-23 43.450 1,030,000 -18,500 0.06% 44,753,500
2024-08-26 2024-08-22 43.950 1,048,500 +12,000 0.06% 46,081,575
2024-08-23 2024-08-21 43.450 1,036,500 -10,000 0.06% 45,035,925
2024-08-21 2024-08-19 40.700 1,046,500 +4,000 0.06% 42,592,550
2024-08-20 2024-08-16 40.900 1,042,500 -1,500 0.06% 42,638,250
2024-08-15 2024-08-13 42.000 1,044,000 -34,000 0.06% 43,848,000
2024-08-14 2024-08-12 42.000 1,078,000 -12,500 0.07% 45,276,000
2024-08-13 2024-08-09 41.650 1,090,500 +21,000 0.07% 45,419,325
2024-08-12 2024-08-08 41.150 1,069,500 -31,500 0.07% 44,009,925
2024-08-09 2024-08-07 40.300 1,101,000 +1,500 0.07% 44,370,300
2024-08-08 2024-08-06 41.300 1,099,500 -2,000 0.07% 45,409,350
2024-08-07 2024-08-05 39.950 1,101,500 +21,000 0.07% 44,004,925
2024-08-06 2024-08-02 39.250 1,080,500 -14,500 0.07% 42,409,625
2024-08-05 2024-08-01 38.950 1,095,000 +7,000 0.07% 42,650,250
2024-08-02 2024-07-31 38.700 1,088,000 -33,500 0.07% 42,105,600
2024-08-01 2024-07-30 36.800 1,121,500 +32,500 0.07% 41,271,200
2024-07-31 2024-07-29 37.400 1,089,000 +17,000 0.07% 40,728,600
2024-07-30 2024-07-26 38.900 1,072,000 -2,500 0.07% 41,700,800
2024-07-29 2024-07-25 38.650 1,074,500 +12,500 0.07% 41,529,425
2024-07-26 2024-07-24 40.250 1,062,000 +4,000 0.07% 42,745,500
2024-07-25 2024-07-23 40.850 1,058,000 -2,500 0.06% 43,219,300
2024-07-24 2024-07-22 42.200 1,060,500 -21,500 0.07% 44,753,100
2024-07-23 2024-07-19 40.550 1,082,000 -5,500 0.07% 43,875,100
2024-07-19 2024-07-17 41.150 1,087,500 -4,500 0.07% 44,750,625
2024-07-17 2024-07-15 39.100 1,092,000 +17,000 0.07% 42,697,200
2024-07-16 2024-07-12 40.700 1,075,000 -35,000 0.07% 43,752,500
2024-07-15 2024-07-11 38.350 1,110,000 -24,500 0.07% 42,568,500
2024-07-12 2024-07-10 36.100 1,134,500 +2,500 0.07% 40,955,450
2024-07-11 2024-07-09 36.600 1,132,000 +23,000 0.07% 41,431,200
2024-07-10 2024-07-08 37.800 1,109,000 +5,500 0.07% 41,920,200
2024-07-09 2024-07-05 39.650 1,103,500 -10,000 0.07% 43,753,775
2024-07-08 2024-07-04 37.000 1,113,500 +500 0.07% 41,199,500
2024-07-05 2024-07-03 38.050 1,113,000 +500 0.07% 42,349,650
2024-07-04 2024-07-02 37.400 1,112,500 -4,500 0.07% 41,607,500
2024-07-03 2024-06-28 36.800 1,117,000 +7,000 0.07% 41,105,600
2024-07-02 2024-06-27 39.050 1,110,000 -8,500 0.07% 43,345,500
2024-06-28 2024-06-26 39.500 1,118,500 -53,000 0.07% 44,180,750
2024-06-27 2024-06-25 37.950 1,171,500 -2,000 0.07% 44,458,425
2024-06-26 2024-06-24 37.300 1,173,500 +500 0.07% 43,771,550
2024-06-24 2024-06-20 37.150 1,173,000 -14,500 0.07% 43,576,950
2024-06-21 2024-06-19 38.150 1,187,500 -8,500 0.07% 45,303,125
2024-06-20 2024-06-18 37.400 1,196,000 +4,000 0.07% 44,730,400
2024-06-19 2024-06-17 38.050 1,192,000 -500 0.07% 45,355,600
2024-06-18 2024-06-14 38.300 1,192,500 -42,500 0.07% 45,672,750
2024-06-17 2024-06-13 36.250 1,235,000 -500 0.08% 44,768,750
2024-06-14 2024-06-12 35.300 1,235,500 +2,000 0.08% 43,613,150
2024-06-13 2024-06-11 34.850 1,233,500 +14,500 0.08% 42,987,475
2024-06-12 2024-06-07 35.800 1,219,000 +10,000 0.07% 43,640,200
2024-06-11 2024-06-06 35.750 1,209,000 +1,000 0.07% 43,221,750
2024-06-07 2024-06-05 37.100 1,208,000 +1,500 0.07% 44,816,800
2024-06-06 2024-06-04 36.800 1,206,500 -11,000 0.07% 44,399,200
2024-06-05 2024-06-03 34.400 1,217,500 +9,000 0.07% 41,882,000
2024-06-03 2024-05-30 35.250 1,208,500 +2,500 0.07% 42,599,625
2024-05-31 2024-05-29 35.800 1,206,000 +7,000 0.07% 43,174,800
2024-05-30 2024-05-28 36.800 1,199,000 -9,500 0.07% 44,123,200
2024-05-29 2024-05-27 36.150 1,208,500 -500 0.07% 43,687,275
2024-05-28 2024-05-24 35.900 1,209,000 +17,500 0.07% 43,403,100
2024-05-27 2024-05-23 37.000 1,191,500 +41,500 0.07% 44,085,500
2024-05-24 2024-05-22 38.000 1,150,000 +2,500 0.07% 43,700,000
2024-05-23 2024-05-21 38.200 1,147,500 +26,000 0.07% 43,834,500
2024-05-21 2024-05-17 40.050 1,121,500 -6,500 0.07% 44,916,075
2024-05-20 2024-05-16 39.800 1,128,000 -5,500 0.07% 44,894,400
2024-05-17 2024-05-14 39.450 1,133,500 +8,000 0.07% 44,716,575
2024-05-16 2024-05-13 39.500 1,125,500 +1,000 0.07% 44,457,250
2024-05-14 2024-05-10 41.400 1,124,500 -16,000 0.07% 46,554,300
2024-05-13 2024-05-09 40.550 1,140,500 -1,000 0.07% 46,247,275
2024-05-10 2024-05-08 40.000 1,141,500 -500 0.07% 45,660,000
2024-05-09 2024-05-07 39.900 1,142,000 -5,000 0.07% 45,565,800
2024-05-08 2024-05-06 40.500 1,147,000 -9,500 0.07% 46,453,500
2024-05-07 2024-05-03 40.900 1,156,500 -500 0.07% 47,300,850
2024-05-06 2024-05-02 41.850 1,157,000 -17,500 0.07% 48,420,450
2024-05-02 2024-04-29 39.750 1,174,500 -23,000 0.07% 46,686,375
2024-04-30 2024-04-26 39.150 1,197,500 -18,000 0.07% 46,882,125
2024-04-29 2024-04-25 38.550 1,215,500 -8,500 0.07% 46,857,525
2024-04-26 2024-04-24 38.150 1,224,000 -44,500 0.08% 46,695,600
2024-04-25 2024-04-23 36.150 1,268,500 -7,000 0.08% 45,856,275
2024-04-24 2024-04-22 33.950 1,275,500 -1,500 0.08% 43,303,225
2024-04-23 2024-04-19 33.200 1,277,000 +8,000 0.08% 42,396,400
2024-04-22 2024-04-18 33.700 1,269,000 +2,000 0.08% 42,765,300
2024-04-19 2024-04-17 34.300 1,267,000 +9,500 0.08% 43,458,100
2024-04-18 2024-04-16 34.700 1,257,500 +7,500 0.08% 43,635,250
2024-04-17 2024-04-15 35.850 1,250,000 +33,000 0.08% 44,812,500
2024-04-16 2024-04-12 37.350 1,217,000 -23,500 0.07% 45,454,950
2024-04-12 2024-04-10 37.500 1,240,500 +3,000 0.08% 46,518,750
2024-04-11 2024-04-09 38.050 1,237,500 -10,000 0.08% 47,086,875
2024-04-10 2024-04-08 36.550 1,247,500 +2,500 0.08% 45,596,125
2024-04-09 2024-04-05 35.750 1,245,000 +2,500 0.08% 44,508,750
2024-04-08 2024-04-03 36.150 1,242,500 +21,500 0.08% 44,916,375
2024-04-05 2024-04-02 37.700 1,221,000 +22,500 0.08% 46,031,700
2024-04-03 2024-03-28 37.700 1,198,500 +5,000 0.07% 45,183,450
2024-04-02 2024-03-27 38.450 1,193,500 -15,000 0.07% 45,890,075
2024-03-28 2024-03-26 38.550 1,208,500 -18,000 0.07% 46,587,675
2024-03-27 2024-03-25 37.300 1,226,500 -7,000 0.08% 45,748,450
2024-03-26 2024-03-22 36.000 1,233,500 +7,000 0.08% 44,406,000
2024-03-25 2024-03-21 38.100 1,226,500 +40,500 0.08% 46,729,650
2024-03-22 2024-03-20 39.350 1,186,000 -14,500 0.07% 46,669,100
2024-03-21 2024-03-19 38.800 1,200,500 +55,500 0.07% 46,579,400
2024-03-20 2024-03-18 42.300 1,145,000 -1,000 0.07% 48,433,500
2024-03-19 2024-03-15 42.650 1,146,000 -36,500 0.07% 48,876,900
2024-03-18 2024-03-14 41.350 1,182,500 -5,500 0.07% 48,896,375
2024-03-15 2024-03-13 43.850 1,188,000 -3,000 0.07% 52,093,800
2024-03-14 2024-03-12 40.550 1,191,000 -9,000 0.07% 48,295,050
2024-03-13 2024-03-11 40.000 1,200,000 -15,000 0.07% 48,000,000
2024-03-12 2024-03-08 39.350 1,215,000 +5,000 0.07% 47,810,250
2024-03-11 2024-03-07 38.500 1,210,000 +13,500 0.07% 46,585,000
2024-03-08 2024-03-06 38.750 1,196,500 +8,500 0.07% 46,364,375
2024-03-07 2024-03-05 39.150 1,188,000 +7,500 0.07% 46,510,200
2024-03-06 2024-03-04 41.700 1,180,500 -6,000 0.07% 49,226,850
2024-03-05 2024-03-01 39.700 1,186,500 +17,500 0.07% 47,104,050
2024-03-04 2024-02-29 42.350 1,169,000 -500 0.07% 49,507,150
2024-03-01 2024-02-28 42.050 1,169,500 -3,000 0.07% 49,177,475
2024-02-29 2024-02-27 42.200 1,172,500 -13,000 0.07% 49,479,500
2024-02-28 2024-02-26 39.350 1,185,500 -14,500 0.07% 46,649,425
2024-02-27 2024-02-23 39.800 1,200,000 -4,500 0.07% 47,760,000
2024-02-26 2024-02-22 40.000 1,204,500 -44,500 0.07% 48,180,000
2024-02-23 2024-02-21 39.750 1,249,000 -9,000 0.08% 49,647,750
2024-02-22 2024-02-20 40.150 1,258,000 -10,000 0.08% 50,508,700
2024-02-21 2024-02-19 38.750 1,268,000 +3,000 0.08% 49,135,000
2024-02-20 2024-02-16 40.100 1,265,000 -34,000 0.08% 50,726,500
2024-02-19 2024-02-15 37.300 1,299,000 -10,500 0.08% 48,452,700
2024-02-16 2024-02-14 36.450 1,309,500 -3,000 0.08% 47,731,275
2024-02-15 2024-02-09 36.000 1,312,500 -12,500 0.08% 47,250,000
2024-02-14 2024-02-07 34.750 1,325,000 -15,000 0.08% 46,043,750
2024-02-08 2024-02-06 33.000 1,340,000 +17,500 0.08% 44,220,000
2024-02-07 2024-02-05 30.100 1,322,500 +6,000 0.08% 39,807,250
2024-02-06 2024-02-02 31.950 1,316,500 +9,000 0.08% 42,062,175
2024-02-05 2024-02-01 33.000 1,307,500 -2,000 0.08% 43,147,500
2024-02-02 2024-01-31 31.500 1,309,500 -12,000 0.08% 41,249,250
2024-02-01 2024-01-30 31.850 1,321,500 +5,000 0.08% 42,089,775
2024-01-31 2024-01-29 33.550 1,316,500 +1,000 0.08% 44,168,575
2024-01-30 2024-01-26 33.350 1,315,500 +19,500 0.08% 43,871,925
2024-01-29 2024-01-25 36.000 1,296,000 -3,000 0.08% 46,656,000
2024-01-26 2024-01-24 35.700 1,299,000 +17,000 0.08% 46,374,300
2024-01-25 2024-01-23 35.150 1,282,000 +9,000 0.08% 45,062,300
2024-01-24 2024-01-22 34.300 1,273,000 -8,000 0.08% 43,663,900
2024-01-23 2024-01-19 36.200 1,281,000 +54,000 0.08% 46,372,200
2024-01-22 2024-01-18 39.750 1,227,000 -6,000 0.08% 48,773,250
2024-01-19 2024-01-17 38.700 1,233,000 +18,000 0.08% 47,717,100
2024-01-18 2024-01-16 40.600 1,215,000 +1,500 0.07% 49,329,000
2024-01-17 2024-01-15 41.450 1,213,500 -5,500 0.07% 50,299,575
2024-01-16 2024-01-12 40.100 1,219,000 +7,500 0.08% 48,881,900
2024-01-15 2024-01-11 40.900 1,211,500 -9,000 0.07% 49,550,350
2024-01-12 2024-01-10 41.600 1,220,500 -12,000 0.08% 50,772,800
2024-01-11 2024-01-09 39.050 1,232,500 -27,000 0.08% 48,129,125
2024-01-10 2024-01-08 38.300 1,259,500 +3,500 0.08% 48,238,850
2024-01-09 2024-01-05 38.400 1,256,000 +46,000 0.08% 48,230,400
2024-01-05 2024-01-03 41.550 1,210,000 +6,500 0.07% 50,275,500
2024-01-03 2023-12-29 42.750 1,203,500 -9,500 0.07% 51,449,625
2024-01-02 2023-12-28 41.550 1,213,000 -11,500 0.07% 50,400,150
2023-12-29 2023-12-27 40.550 1,224,500 -44,500 0.08% 49,653,475
2023-12-28 2023-12-22 38.300 1,269,000 +34,000 0.08% 48,602,700
2023-12-27 2023-12-21 39.750 1,235,000 +11,000 0.08% 49,091,250
2023-12-22 2023-12-20 40.300 1,224,000 -2,500 0.08% 49,327,200
2023-12-21 2023-12-19 40.600 1,226,500 +6,500 0.08% 49,795,900
2023-12-20 2023-12-18 40.950 1,220,000 +31,000 0.08% 49,959,000
2023-12-19 2023-12-15 42.200 1,189,000 -2,000 0.07% 50,175,800
2023-12-18 2023-12-14 42.400 1,191,000 -29,000 0.07% 50,498,400
2023-12-15 2023-12-13 40.200 1,220,000 -10,000 0.08% 49,044,000
2023-12-12 2023-12-08 39.750 1,230,000 +1,500 0.08% 48,892,500
2023-12-11 2023-12-07 40.300 1,228,500 -1,000 0.08% 49,508,550
2023-12-08 2023-12-06 40.550 1,229,500 +1,500 0.08% 49,856,225
2023-12-07 2023-12-05 41.600 1,228,000 +7,500 0.08% 51,084,800
2023-12-06 2023-12-04 42.250 1,220,500 +22,000 0.08% 51,566,125
2023-12-05 2023-12-01 44.000 1,198,500 +20,500 0.07% 52,734,000
2023-12-04 2023-11-30 45.800 1,178,000 -2,000 0.07% 53,952,400
2023-12-01 2023-11-29 43.850 1,180,000 +3,000 0.07% 51,743,000
2023-11-30 2023-11-28 45.500 1,177,000 +14,000 0.07% 53,553,500
2023-11-29 2023-11-27 45.300 1,163,000 -2,000 0.07% 52,683,900
2023-11-28 2023-11-24 43.750 1,165,000 -6,000 0.07% 50,968,750
2023-11-27 2023-11-23 44.000 1,171,000 -19,500 0.07% 51,524,000
2023-11-24 2023-11-22 42.450 1,190,500 +21,500 0.07% 50,536,725
2023-11-23 2023-11-21 43.850 1,169,000 -700 0.07% 51,260,650
2023-11-22 2023-11-20 44.000 1,169,700 -3,000 0.07% 51,466,800
2023-11-21 2023-11-17 44.650 1,172,700 -17,000 0.07% 52,361,055
2023-11-20 2023-11-16 43.500 1,189,700 +5,000 0.07% 51,751,950
2023-11-17 2023-11-15 43.900 1,184,700 +24,000 0.07% 52,008,330
2023-11-16 2023-11-14 44.550 1,160,700 +3,000 0.07% 51,709,185
2023-11-15 2023-11-13 44.050 1,157,700 +20,000 0.07% 50,996,685
2023-11-14 2023-11-10 46.700 1,137,700 +22,500 0.07% 53,130,590
2023-11-13 2023-11-09 47.300 1,115,200 +1,000 0.07% 52,748,960
2023-11-10 2023-11-08 47.150 1,114,200 -1,000 0.07% 52,534,530
2023-11-08 2023-11-06 48.400 1,115,200 -11,500 0.07% 53,975,680
2023-11-07 2023-11-03 46.200 1,126,700 -7,000 0.07% 52,053,540
2023-11-06 2023-11-02 46.600 1,133,700 +10,000 0.07% 52,830,420
2023-11-03 2023-11-01 45.450 1,123,700 +1,000 0.07% 51,072,165
2023-11-01 2023-10-30 47.050 1,122,700 +11,000 0.07% 52,823,035
2023-10-31 2023-10-27 45.000 1,111,700 -15,000 0.07% 50,026,500
2023-10-30 2023-10-26 42.300 1,126,700 -4,500 0.07% 47,659,410
2023-10-27 2023-10-25 45.000 1,131,200 +13,000 0.07% 50,904,000
2023-10-26 2023-10-24 45.500 1,118,200 +1,500 0.07% 50,878,100
2023-10-25 2023-10-20 44.100 1,116,700 +2,500 0.07% 49,246,470
2023-10-24 2023-10-19 42.600 1,114,200 +1,500 0.07% 47,464,920
2023-10-20 2023-10-18 42.800 1,112,700 -4,500 0.07% 47,623,560
2023-10-19 2023-10-17 44.450 1,117,200 -12,000 0.07% 49,659,540
2023-10-18 2023-10-16 44.000 1,129,200 -7,500 0.07% 49,684,800
2023-10-17 2023-10-13 44.500 1,136,700 -3,500 0.07% 50,583,150
2023-10-16 2023-10-12 44.350 1,140,200 -25,000 0.07% 50,567,870
2023-10-13 2023-10-11 42.900 1,165,200 -29,500 0.07% 49,987,080
2023-10-12 2023-10-10 39.600 1,194,700 -4,500 0.07% 47,310,120
2023-10-11 2023-10-09 40.900 1,199,200 -11,000 0.07% 49,047,280
2023-10-10 2023-10-06 39.000 1,210,200 -2,500 0.08% 47,197,800
2023-10-09 2023-10-05 38.100 1,212,700 -15,500 0.08% 46,203,870
2023-10-06 2023-10-04 36.900 1,228,200 +21,500 0.08% 45,320,580
2023-10-05 2023-10-03 37.850 1,206,700 +11,000 0.07% 45,673,595
2023-10-04 2023-09-29 38.250 1,195,700 +1,500 0.07% 45,735,525
2023-10-03 2023-09-28 39.900 1,194,200 +9,000 0.07% 47,648,580
2023-09-29 2023-09-27 40.850 1,185,200 -33,500 0.07% 48,415,420
2023-09-27 2023-09-25 39.000 1,218,700 -9,500 0.08% 47,529,300
2023-09-26 2023-09-22 37.450 1,228,200 +5,000 0.08% 45,996,090
2023-09-22 2023-09-20 38.400 1,223,200 -2,500 0.08% 46,970,880
2023-09-21 2023-09-19 39.550 1,225,700 -2,800 0.08% 48,476,435
2023-09-20 2023-09-18 39.850 1,228,500 -20,000 0.08% 48,955,725
2023-09-19 2023-09-15 39.200 1,248,500 -34,000 0.08% 48,941,200
2023-09-18 2023-09-14 37.750 1,282,500 -35,000 0.08% 48,414,375
2023-09-15 2023-09-13 35.800 1,317,500 -2,500 0.09% 47,166,500
2023-09-14 2023-09-12 35.800 1,320,000 +42,000 0.09% 47,256,000
2023-09-13 2023-09-11 38.300 1,278,000 -67,000 0.08% 48,947,400
2023-09-12 2023-09-07 35.350 1,345,000 -31,500 0.09% 47,545,750
2023-09-11 2023-09-06 34.700 1,376,500 +13,500 0.09% 47,764,550
2023-09-07 2023-09-05 34.750 1,363,000 -11,000 0.09% 47,364,250
2023-09-05 2023-08-31 35.100 1,374,000 -2,000 0.09% 48,227,400
2023-08-31 2023-08-29 35.850 1,376,000 -20,000 0.09% 49,329,600
2023-08-30 2023-08-28 34.750 1,396,000 +16,500 0.09% 48,511,000
2023-08-29 2023-08-25 33.800 1,379,500 -10,000 0.09% 46,627,100
2023-08-28 2023-08-24 34.650 1,389,500 -37,500 0.09% 48,146,175
2023-08-25 2023-08-23 30.750 1,427,000 +2,000 0.09% 43,880,250
2023-08-24 2023-08-22 30.950 1,425,000 -6,500 0.09% 44,103,750
2023-08-22 2023-08-18 31.450 1,431,500 +10,000 0.09% 45,020,675
2023-08-21 2023-08-17 32.700 1,421,500 +13,000 0.09% 46,483,050
2023-08-18 2023-08-16 32.850 1,408,500 -9,500 0.09% 46,269,225
2023-08-17 2023-08-15 32.300 1,418,000 -2,000 0.09% 45,801,400
2023-08-16 2023-08-14 32.400 1,420,000 +9,000 0.09% 46,008,000
2023-08-15 2023-08-11 33.150 1,411,000 -35,000 0.09% 46,774,650
2023-08-14 2023-08-10 32.200 1,446,000 +6,000 0.09% 46,561,200
2023-08-11 2023-08-09 32.200 1,440,000 -111,000 0.09% 46,368,000
2023-08-10 2023-08-08 28.700 1,551,000 +13,500 0.10% 44,513,700
2023-08-09 2023-08-07 29.050 1,537,500 +56,000 0.10% 44,664,375
2023-08-08 2023-08-04 32.800 1,481,500 +2,000 0.10% 48,593,200
2023-08-07 2023-08-03 32.800 1,479,500 +500 0.10% 48,527,600
2023-08-04 2023-08-02 32.450 1,479,000 +12,000 0.10% 47,993,550
2023-08-03 2023-08-01 34.600 1,467,000 -9,000 0.10% 50,758,200
2023-08-02 2023-07-31 34.600 1,476,000 +18,000 0.10% 51,069,600
2023-08-01 2023-07-28 36.600 1,458,000 -48,500 0.09% 53,362,800
2023-07-28 2023-07-26 33.950 1,506,500 -1,000 0.10% 51,145,675
2023-07-27 2023-07-25 34.050 1,507,500 -3,000 0.10% 51,330,375
2023-07-26 2023-07-24 33.200 1,510,500 +14,500 0.10% 50,148,600
2023-07-25 2023-07-21 32.800 1,496,000 -19,000 0.10% 49,068,800
2023-07-21 2023-07-19 30.750 1,515,000 +3,500 0.10% 46,586,250
2023-07-20 2023-07-18 31.500 1,511,500 +13,000 0.10% 47,612,250
2023-07-19 2023-07-14 32.450 1,498,500 -3,500 0.10% 48,626,325
2023-07-18 2023-07-13 32.700 1,502,000 -58,500 0.10% 49,115,400
2023-07-14 2023-07-12 30.900 1,560,500 +26,000 0.10% 48,219,450
2023-07-13 2023-07-11 30.650 1,534,500 -8,000 0.10% 47,032,425
2023-07-12 2023-07-10 29.750 1,542,500 +1,500 0.10% 45,889,375
2023-07-11 2023-07-07 30.250 1,541,000 +1,500 0.10% 46,615,250
2023-07-10 2023-07-06 30.650 1,539,500 +1,000 0.10% 47,185,675
2023-07-07 2023-07-05 31.550 1,538,500 +2,500 0.10% 48,539,675
2023-07-06 2023-07-04 33.100 1,536,000 -11,000 0.10% 50,841,600
2023-07-05 2023-07-03 30.000 1,547,000 +21,000 0.10% 46,410,000
2023-07-04 2023-06-30 29.600 1,526,000 -500 0.10% 45,169,600
2023-07-03 2023-06-29 28.950 1,526,500 -1,500 0.10% 44,192,175
2023-06-30 2023-06-28 29.150 1,528,000 +12,500 0.10% 44,541,200
2023-06-29 2023-06-27 29.900 1,515,500 +4,000 0.10% 45,313,450
2023-06-28 2023-06-26 31.000 1,511,500 +2,500 0.10% 46,856,500
2023-06-27 2023-06-23 30.450 1,509,000 +4,500 0.10% 45,949,050
2023-06-26 2023-06-21 31.450 1,504,500 +8,500 0.10% 47,316,525
2023-06-23 2023-06-20 33.600 1,496,000 +12,000 0.10% 50,265,600
2023-06-21 2023-06-19 35.600 1,484,000 -3,000 0.10% 52,830,400
2023-06-20 2023-06-16 36.700 1,487,000 -38,500 0.10% 54,572,900
2023-06-19 2023-06-15 33.950 1,525,500 +46,000 0.10% 51,790,725
2023-06-16 2023-06-14 34.200 1,479,500 +5,500 0.10% 50,598,900
2023-06-14 2023-06-12 35.900 1,474,000 +16,000 0.10% 52,916,600
2023-06-13 2023-06-09 37.650 1,458,000 -1,500 0.09% 54,893,700
2023-06-08 2023-06-06 36.500 1,459,500 +500 0.09% 53,271,750
2023-06-07 2023-06-05 36.950 1,459,000 +2,500 0.09% 53,910,050
2023-06-06 2023-06-02 37.000 1,456,500 +2,500 0.09% 53,890,500
2023-06-01 2023-05-30 36.650 1,454,000 +55,500 0.09% 53,289,100
2023-05-31 2023-05-29 35.200 1,398,500 +35,500 0.09% 49,227,200
2023-05-30 2023-05-25 37.750 1,363,000 +7,500 0.09% 51,453,250
2023-05-29 2023-05-24 39.650 1,355,500 +1,500 0.09% 53,745,575
2023-05-25 2023-05-23 40.200 1,354,000 -1,500 0.09% 54,430,800
2023-05-24 2023-05-22 38.850 1,355,500 -1,000 0.09% 52,661,175
2023-05-23 2023-05-19 38.100 1,356,500 +1,500 0.09% 51,682,650
2023-05-22 2023-05-18 37.900 1,355,000 +500 0.09% 51,354,500
2023-05-19 2023-05-17 39.450 1,354,500 +1,000 0.09% 53,435,025
2023-05-18 2023-05-16 40.500 1,353,500 +3,500 0.09% 54,816,750
2023-05-17 2023-05-15 40.050 1,350,000 +8,500 0.09% 54,067,500
2023-05-16 2023-05-12 39.750 1,341,500 +3,500 0.09% 53,324,625
2023-05-15 2023-05-11 39.000 1,338,000 +16,000 0.09% 52,182,000
2023-05-12 2023-05-10 39.650 1,322,000 +4,500 0.09% 52,417,300
2023-05-11 2023-05-09 38.850 1,317,500 +2,000 0.09% 51,184,875
2023-05-10 2023-05-08 41.100 1,315,500 -1,000 0.09% 54,067,050
2023-05-09 2023-05-05 40.950 1,316,500 -32,500 0.09% 53,910,675
2023-05-08 2023-05-04 39.050 1,349,000 -500 0.09% 52,678,450
2023-05-05 2023-05-03 36.700 1,349,500 +2,000 0.09% 49,526,650
2023-05-02 2023-04-27 38.900 1,347,500 -500 0.09% 52,417,750
2023-04-27 2023-04-25 37.350 1,348,000 +18,000 0.09% 50,347,800
2023-04-26 2023-04-24 39.050 1,330,000 +500 0.09% 51,936,500
2023-04-25 2023-04-21 38.650 1,329,500 +2,500 0.09% 51,385,175
2023-04-24 2023-04-20 39.250 1,327,000 +3,500 0.09% 52,084,750
2023-04-20 2023-04-18 41.300 1,323,500 -1,000 0.09% 54,660,550
2023-04-19 2023-04-17 40.950 1,324,500 +7,000 0.09% 54,238,275
2023-04-18 2023-04-14 42.700 1,317,500 -6,500 0.09% 56,257,250
2023-04-17 2023-04-13 42.000 1,324,000 -13,500 0.09% 55,608,000
2023-04-14 2023-04-12 40.500 1,337,500 -21,000 0.09% 54,168,750
2023-04-13 2023-04-11 39.500 1,358,500 -5,000 0.09% 53,660,750
2023-04-12 2023-04-06 38.350 1,363,500 -3,000 0.09% 52,290,225
2023-04-11 2023-04-04 36.300 1,366,500 -1,000 0.09% 49,603,950
2023-04-06 2023-04-03 34.900 1,367,500 -500 0.09% 47,725,750
2023-04-04 2023-03-31 35.150 1,368,000 +2,000 0.09% 48,085,200
2023-04-03 2023-03-30 35.050 1,366,000 -2,000 0.09% 47,878,300
2023-03-31 2023-03-29 37.400 1,368,000 +26,000 0.09% 51,163,200
2023-03-30 2023-03-28 38.200 1,342,000 +5,000 0.09% 51,264,400
2023-03-28 2023-03-24 38.500 1,337,000 -11,000 0.09% 51,474,500
2023-03-27 2023-03-23 39.000 1,348,000 +2,500 0.09% 52,572,000
2023-03-23 2023-03-21 40.850 1,345,500 -7,500 0.09% 54,963,675
2023-03-22 2023-03-20 37.900 1,353,000 +35,000 0.09% 51,278,700
2023-03-21 2023-03-17 41.700 1,318,000 +6,500 0.09% 54,960,600
2023-03-20 2023-03-16 42.600 1,311,500 +10,000 0.09% 55,869,900
2023-03-17 2023-03-15 42.700 1,301,500 -15,500 0.08% 55,574,050
2023-03-16 2023-03-14 38.750 1,317,000 +11,000 0.09% 51,033,750
2023-03-15 2023-03-13 39.200 1,306,000 +4,500 0.09% 51,195,200
2023-03-14 2023-03-10 38.850 1,301,500 +12,000 0.08% 50,563,275
2023-03-10 2023-03-08 39.900 1,289,500 +16,000 0.08% 51,451,050
2023-03-09 2023-03-07 42.250 1,273,500 -2,500 0.08% 53,805,375
2023-03-08 2023-03-06 42.450 1,276,000 -1,000 0.08% 54,166,200
2023-03-07 2023-03-03 42.250 1,277,000 -4,500 0.08% 53,953,250
2023-03-06 2023-03-02 40.650 1,281,500 +4,500 0.08% 52,092,975
2023-03-03 2023-03-01 40.550 1,277,000 -2,000 0.08% 51,782,350
2023-03-01 2023-02-27 37.650 1,279,000 +1,500 0.08% 48,154,350
2023-02-28 2023-02-24 38.400 1,277,500 +500 0.08% 49,056,000
2023-02-27 2023-02-23 39.350 1,277,000 +1,000 0.08% 50,249,950
2023-02-24 2023-02-22 39.450 1,276,000 +2,000 0.08% 50,338,200
2023-02-23 2023-02-21 40.500 1,274,000 -1,000 0.08% 51,597,000
2023-02-22 2023-02-20 41.450 1,275,000 -11,500 0.08% 52,848,750
2023-02-21 2023-02-17 39.700 1,286,500 +7,500 0.08% 51,074,050
2023-02-20 2023-02-16 40.400 1,279,000 -1,500 0.08% 51,671,600
2023-02-17 2023-02-15 41.450 1,280,500 +2,500 0.08% 53,076,725
2023-02-16 2023-02-14 43.150 1,278,000 -2,000 0.08% 55,145,700
2023-02-15 2023-02-13 43.200 1,280,000 -2,000 0.08% 55,296,000
2023-02-14 2023-02-10 42.800 1,282,000 +1,500 0.08% 54,869,600
2023-02-13 2023-02-09 43.200 1,280,500 +7,000 0.08% 55,317,600
2023-02-09 2023-02-07 43.100 1,273,500 -4,000 0.08% 54,887,850
2023-02-08 2023-02-06 42.750 1,277,500 +3,500 0.08% 54,613,125
2023-02-07 2023-02-03 45.600 1,274,000 -7,500 0.08% 58,094,400
2023-02-06 2023-02-02 46.100 1,281,500 -11,500 0.08% 59,077,150
2023-02-03 2023-02-01 45.450 1,293,000 -30,500 0.08% 58,766,850
2023-02-02 2023-01-31 42.450 1,323,500 +20,000 0.09% 56,182,575
2023-02-01 2023-01-30 44.850 1,303,500 -8,500 0.08% 58,461,975
2023-01-31 2023-01-27 47.000 1,312,000 +1,000 0.09% 61,664,000
2023-01-30 2023-01-26 46.200 1,311,000 -6,500 0.09% 60,568,200
2023-01-27 2023-01-20 43.100 1,317,500 -4,000 0.09% 56,784,250
2023-01-26 2023-01-19 42.500 1,321,500 -42,500 0.09% 56,163,750
2023-01-20 2023-01-18 40.700 1,364,000 -375,000 0.09% 55,514,800
2023-01-19 2023-01-17 40.500 1,739,000 +5,500 0.11% 70,429,500
2023-01-18 2023-01-16 42.100 1,733,500 -500 0.11% 72,980,350
2023-01-17 2023-01-13 42.150 1,734,000 -5,000 0.11% 73,088,100
2023-01-16 2023-01-12 39.700 1,739,000 -2,000 0.11% 69,038,300
2023-01-13 2023-01-11 39.950 1,741,000 -16,500 0.11% 69,552,950
2023-01-12 2023-01-10 37.600 1,757,500 -13,000 0.11% 66,082,000
2023-01-11 2023-01-09 37.450 1,770,500 -35,500 0.12% 66,305,225
2023-01-10 2023-01-06 34.100 1,806,000 +5,500 0.12% 61,584,600
2023-01-09 2023-01-05 35.750 1,800,500 -12,000 0.12% 64,367,875
2023-01-06 2023-01-04 35.200 1,812,500 +5,000 0.12% 63,800,000
2023-01-05 2023-01-03 35.000 1,807,500 -7,500 0.12% 63,262,500
2023-01-04 2022-12-30 33.500 1,815,000 +2,500 0.12% 60,802,500
2023-01-03 2022-12-29 34.350 1,812,500 -7,000 0.12% 62,259,375
2022-12-30 2022-12-28 33.350 1,819,500 -17,000 0.12% 60,680,325
2022-12-28 2022-12-22 31.950 1,836,500 +1,000 0.12% 58,676,175
2022-12-22 2022-12-20 31.000 1,835,500 +6,000 0.12% 56,900,500
2022-12-21 2022-12-19 31.350 1,829,500 -4,000 0.12% 57,354,825
2022-12-20 2022-12-16 32.300 1,833,500 -19,000 0.12% 59,222,050
2022-12-19 2022-12-15 32.450 1,852,500 -26,000 0.12% 60,113,625
2022-12-16 2022-12-14 33.550 1,878,500 -21,500 0.12% 63,023,675
2022-12-15 2022-12-13 32.350 1,900,000 -4,000 0.12% 61,465,000
2022-12-14 2022-12-12 32.000 1,904,000 -57,500 0.12% 60,928,000
2022-12-13 2022-12-09 32.250 1,961,500 -39,500 0.13% 63,258,375
2022-12-12 2022-12-08 30.500 2,001,000 -76,500 0.13% 61,030,500
2022-12-09 2022-12-07 27.600 2,077,500 -23,000 0.14% 57,339,000
2022-12-08 2022-12-06 28.350 2,100,500 +20,000 0.14% 59,549,175
2022-12-07 2022-12-05 27.750 2,080,500 +90,500 0.14% 57,733,875
2022-12-06 2022-12-02 27.750 1,990,000 -61,500 0.13% 55,222,500
2022-12-05 2022-12-01 29.650 2,051,500 -3,500 0.13% 60,826,975
2022-12-02 2022-11-30 30.650 2,055,000 +9,500 0.13% 62,985,750
2022-12-01 2022-11-29 30.050 2,045,500 -5,000 0.13% 61,467,275
2022-11-30 2022-11-28 28.850 2,050,500 +100,000 0.13% 59,156,925
2022-11-29 2022-11-25 28.000 1,950,500 -10,500 0.13% 54,614,000
2022-11-28 2022-11-24 28.850 1,961,000 +15,000 0.13% 56,574,850
2022-11-25 2022-11-23 29.100 1,946,000 +6,500 0.13% 56,628,600
2022-11-24 2022-11-22 29.500 1,939,500 +25,000 0.13% 57,215,250
2022-11-23 2022-11-21 31.350 1,914,500 -196,500 0.12% 60,019,575
2022-11-22 2022-11-18 32.450 2,111,000 -14,000 0.14% 68,501,950
2022-11-21 2022-11-17 33.950 2,125,000 +33,000 0.14% 72,143,750
2022-11-18 2022-11-16 34.400 2,092,000 -18,000 0.14% 71,964,800
2022-11-17 2022-11-15 34.900 2,110,000 +500 0.14% 73,639,000
2022-11-16 2022-11-14 34.100 2,109,500 -4,500 0.14% 71,933,950
2022-11-15 2022-11-11 32.850 2,114,000 -28,000 0.14% 69,444,900
2022-11-14 2022-11-10 31.200 2,142,000 +500 0.14% 66,830,400
2022-11-11 2022-11-09 31.850 2,141,500 +3,000 0.14% 68,206,775
2022-11-10 2022-11-08 33.350 2,138,500 -45,500 0.14% 71,318,975
2022-11-09 2022-11-07 33.050 2,184,000 -3,500 0.14% 72,181,200
2022-11-07 2022-11-03 30.150 2,187,500 -20,500 0.14% 65,953,125
2022-11-04 2022-11-02 29.600 2,208,000 +43,000 0.14% 65,356,800
2022-11-03 2022-11-01 27.600 2,165,000 +50,000 0.14% 59,754,000
2022-11-02 2022-10-31 27.800 2,115,000 +12,000 0.14% 58,797,000
2022-11-01 2022-10-28 27.050 2,103,000 +7,000 0.14% 56,886,150
2022-10-31 2022-10-27 28.900 2,096,000 +2,000 0.14% 60,574,400
2022-10-28 2022-10-26 29.650 2,094,000 +15,500 0.14% 62,087,100
2022-10-27 2022-10-25 28.300 2,078,500 +39,500 0.14% 58,821,550
2022-10-26 2022-10-24 27.150 2,039,000 -83,000 0.13% 55,358,850
2022-10-25 2022-10-21 30.200 2,122,000 -18,500 0.14% 64,084,400
2022-10-24 2022-10-20 28.200 2,140,500 +111,000 0.14% 60,362,100
2022-10-21 2022-10-19 28.400 2,029,500 -6,500 0.13% 57,637,800
2022-10-20 2022-10-18 29.500 2,036,000 -39,000 0.13% 60,062,000
2022-10-19 2022-10-17 25.700 2,075,000 -6,500 0.14% 53,327,500
2022-10-18 2022-10-14 25.200 2,081,500 -27,000 0.14% 52,453,800
2022-10-14 2022-10-12 22.000 2,108,500 +6,000 0.14% 46,387,000
2022-10-13 2022-10-11 22.650 2,102,500 +6,000 0.14% 47,621,625
2022-10-12 2022-10-10 22.950 2,096,500 +9,000 0.14% 48,114,675
2022-10-11 2022-10-07 24.400 2,087,500 +18,000 0.14% 50,935,000
2022-10-10 2022-10-06 25.200 2,069,500 +51,000 0.14% 52,151,400
2022-10-07 2022-10-05 26.200 2,018,500 +21,500 0.13% 52,884,700
2022-10-06 2022-10-03 24.550 1,997,000 -1,000 0.13% 49,026,350
2022-10-05 2022-09-30 24.450 1,998,000 +1,000 0.13% 48,851,100
2022-10-03 2022-09-29 25.000 1,997,000 -62,000 0.13% 49,925,000
2022-09-30 2022-09-28 24.800 2,059,000 -49,500 0.13% 51,063,200
2022-09-29 2022-09-27 25.750 2,108,500 -8,000 0.14% 54,293,875
2022-09-28 2022-09-26 23.900 2,116,500 +4,500 0.14% 50,584,350
2022-09-27 2022-09-23 24.050 2,112,000 +7,500 0.14% 50,793,600
2022-09-23 2022-09-21 25.100 2,104,500 -500 0.14% 52,822,950
2022-09-22 2022-09-20 25.950 2,105,000 +2,500 0.14% 54,624,750
2022-09-21 2022-09-19 25.650 2,102,500 +9,000 0.14% 53,929,125
2022-09-20 2022-09-16 27.150 2,093,500 -500 0.14% 56,838,525
2022-09-15 2022-09-13 28.600 2,094,000 +22,000 0.14% 59,888,400
2022-09-13 2022-09-08 27.150 2,072,000 +70,000 0.14% 56,254,800
2022-09-09 2022-09-07 28.950 2,002,000 +2,500 0.13% 57,957,900
2022-09-08 2022-09-06 29.250 1,999,500 -3,500 0.13% 58,485,375
2022-09-07 2022-09-05 29.900 2,003,000 +14,000 0.13% 59,889,700
2022-09-06 2022-09-02 31.600 1,989,000 +34,000 0.13% 62,852,400
2022-09-05 2022-09-01 32.900 1,955,000 +18,000 0.13% 64,319,500
2022-09-02 2022-08-31 33.450 1,937,000 -2,000 0.13% 64,792,650
2022-09-01 2022-08-30 32.750 1,939,000 +10,500 0.13% 63,502,250
2022-08-31 2022-08-29 32.800 1,928,500 +7,000 0.13% 63,254,800
2022-08-30 2022-08-26 34.900 1,921,500 -16,000 0.13% 67,060,350
2022-08-29 2022-08-25 33.600 1,937,500 -500 0.13% 65,100,000
2022-08-26 2022-08-24 31.900 1,938,000 +12,000 0.13% 61,822,200
2022-08-25 2022-08-23 32.150 1,926,000 -3,500 0.13% 61,920,900
2022-08-24 2022-08-22 32.950 1,929,500 +3,000 0.13% 63,577,025
2022-08-23 2022-08-19 33.100 1,926,500 +3,000 0.13% 63,767,150
2022-08-22 2022-08-18 34.050 1,923,500 +16,000 0.13% 65,495,175
2022-08-19 2022-08-17 35.000 1,907,500 -16,000 0.13% 66,762,500
2022-08-18 2022-08-16 36.250 1,923,500 +13,500 0.13% 69,726,875
2022-08-17 2022-08-15 36.700 1,910,000 +15,500 0.13% 70,097,000
2022-08-16 2022-08-12 36.500 1,894,500 +4,000 0.13% 69,149,250
2022-08-15 2022-08-11 36.750 1,890,500 -24,000 0.13% 69,475,875
2022-08-12 2022-08-10 33.800 1,914,500 +500 0.13% 64,710,100
2022-08-11 2022-08-09 35.350 1,914,000 +5,500 0.13% 67,659,900
2022-08-10 2022-08-08 36.700 1,908,500 -60,500 0.13% 70,041,950
2022-08-09 2022-08-05 35.800 1,969,000 -28,000 0.13% 70,490,200
2022-08-08 2022-08-04 32.850 1,997,000 -1,500 0.14% 65,601,450
2022-08-05 2022-08-03 31.950 1,998,500 +14,000 0.14% 63,852,075
2022-08-04 2022-08-02 32.450 1,984,500 -17,500 0.13% 64,397,025
2022-08-03 2022-08-01 32.750 2,002,000 -2,000 0.14% 65,565,500
2022-08-02 2022-07-29 32.750 2,004,000 -13,000 0.14% 65,631,000
2022-08-01 2022-07-28 33.850 2,017,000 +3,500 0.14% 68,275,450
2022-07-29 2022-07-27 33.400 2,013,500 -49,500 0.14% 67,250,900
2022-07-28 2022-07-26 34.150 2,063,000 +1,500 0.14% 70,451,450
2022-07-27 2022-07-25 34.550 2,061,500 -54,500 0.14% 71,224,825
2022-07-26 2022-07-22 34.850 2,116,000 +6,500 0.14% 73,742,600
2022-07-25 2022-07-21 37.150 2,109,500 -14,500 0.14% 78,367,925
2022-07-22 2022-07-20 36.900 2,124,000 -9,500 0.14% 78,375,600
2022-07-21 2022-07-19 35.400 2,133,500 +5,500 0.15% 75,525,900
2022-07-20 2022-07-18 36.150 2,128,000 +12,000 0.15% 76,927,200
2022-07-19 2022-07-15 36.850 2,116,000 +12,000 0.14% 77,974,600
2022-07-18 2022-07-14 38.500 2,104,000 +11,500 0.14% 81,004,000
2022-07-15 2022-07-13 36.350 2,092,500 +62,000 0.14% 76,062,375
2022-07-14 2022-07-12 35.900 2,030,500 -65,500 0.14% 72,894,950
2022-07-13 2022-07-11 36.450 2,096,000 -7,000 0.14% 76,399,200
2022-07-12 2022-07-08 36.800 2,103,000 -13,000 0.14% 77,390,400
2022-07-11 2022-07-07 37.750 2,116,000 +9,000 0.14% 79,879,000
2022-07-08 2022-07-06 38.150 2,107,000 +6,000 0.14% 80,382,050
2022-07-07 2022-07-05 38.950 2,101,000 +18,000 0.14% 81,833,950
2022-07-06 2022-07-04 38.000 2,083,000 +22,000 0.14% 79,154,000
2022-07-05 2022-06-30 34.900 2,061,000 +3,500 0.14% 71,928,900
2022-07-04 2022-06-29 34.050 2,057,500 +14,000 0.14% 70,057,875
2022-06-30 2022-06-28 37.000 2,043,500 +5,500 0.14% 75,609,500
2022-06-29 2022-06-27 35.500 2,038,000 +12,000 0.14% 72,349,000
2022-06-28 2022-06-24 36.150 2,026,000 -25,000 0.14% 73,239,900
2022-06-27 2022-06-23 32.300 2,051,000 -22,500 0.14% 66,247,300
2022-06-24 2022-06-22 30.500 2,073,500 +51,500 0.14% 63,241,750
2022-06-23 2022-06-21 30.600 2,022,000 -65,500 0.14% 61,873,200
2022-06-22 2022-06-20 26.950 2,087,500 +4,500 0.14% 56,258,125
2022-06-21 2022-06-17 26.900 2,083,000 -53,500 0.14% 56,032,700
2022-06-20 2022-06-16 25.550 2,136,500 +26,000 0.15% 54,587,575
2022-06-17 2022-06-15 26.300 2,110,500 +34,000 0.14% 55,506,150
2022-06-16 2022-06-14 26.500 2,076,500 -18,500 0.14% 55,027,250
2022-06-15 2022-06-13 25.800 2,095,000 -52,500 0.14% 54,051,000
2022-06-14 2022-06-10 26.750 2,147,500 +71,000 0.15% 57,445,625
2022-06-13 2022-06-09 27.950 2,076,500 -173,000 0.14% 58,038,175
2022-06-10 2022-06-08 28.100 2,249,500 -54,500 0.15% 63,210,950
2022-06-09 2022-06-07 25.400 2,304,000 +22,500 0.16% 58,521,600
2022-06-08 2022-06-06 26.050 2,281,500 -45,500 0.16% 59,433,075
2022-06-07 2022-06-02 24.300 2,327,000 -3,500 0.16% 56,546,100
2022-06-06 2022-06-01 24.300 2,330,500 -12,500 0.16% 56,631,150
2022-06-02 2022-05-31 24.350 2,343,000 +202,500 0.16% 57,052,050
2022-06-01 2022-05-30 22.900 2,140,500 -10,500 0.15% 49,017,450
2022-05-31 2022-05-27 21.800 2,151,000 +20,500 0.15% 46,891,800
2022-05-30 2022-05-26 21.850 2,130,500 -24,500 0.15% 46,551,425
2022-05-26 2022-05-24 20.800 2,155,000 -64,500 0.15% 44,824,000
2022-05-25 2022-05-23 22.550 2,219,500 -60,500 0.15% 50,049,725
2022-05-24 2022-05-20 22.750 2,280,000 +115,000 0.16% 51,870,000
2022-05-23 2022-05-19 21.600 2,165,000 -117,500 0.15% 46,764,000
2022-05-20 2022-05-18 21.050 2,282,500 -108,500 0.16% 48,046,625
2022-05-19 2022-05-17 20.800 2,391,000 +146,000 0.16% 49,732,800
2022-05-18 2022-05-16 19.600 2,245,000 -33,500 0.15% 44,002,000
2022-05-17 2022-05-13 18.640 2,278,500 +44,500 0.16% 42,471,240
2022-05-16 2022-05-12 18.880 2,234,000 -12,000 0.15% 42,177,920
2022-05-13 2022-05-11 20.350 2,246,000 -6,000 0.15% 45,706,100
2022-05-12 2022-05-10 19.440 2,252,000 -210,000 0.15% 43,778,880
2022-05-11 2022-05-06 19.640 2,462,000 +5,000 0.17% 48,353,680
2022-05-10 2022-05-05 21.050 2,457,000 +6,000 0.17% 51,719,850
2022-05-06 2022-05-04 21.000 2,451,000 +40,000 0.17% 51,471,000
2022-05-05 2022-05-03 23.350 2,411,000 +69,500 0.16% 56,296,850
2022-05-04 2022-04-29 25.150 2,341,500 +40,000 0.16% 58,888,725
2022-05-03 2022-04-28 25.800 2,301,500 -56,000 0.16% 59,378,700
2022-04-29 2022-04-27 24.300 2,357,500 +2,500 0.16% 57,287,250
2022-04-28 2022-04-26 23.700 2,355,000 +2,500 0.16% 55,813,500
2022-04-27 2022-04-25 23.500 2,352,500 +9,000 0.16% 55,283,750
2022-04-26 2022-04-22 26.250 2,343,500 -34,500 0.16% 61,516,875
2022-04-25 2022-04-21 25.500 2,378,000 +15,500 0.16% 60,639,000
2022-04-22 2022-04-20 26.000 2,362,500 +19,000 0.16% 61,425,000
2022-04-21 2022-04-19 26.200 2,343,500 +26,000 0.16% 61,399,700
2022-04-20 2022-04-14 27.750 2,317,500 -3,000 0.16% 64,310,625
2022-04-19 2022-04-13 26.600 2,320,500 -33,000 0.16% 61,725,300
2022-04-14 2022-04-12 26.600 2,353,500 +1,000 0.16% 62,603,100
2022-04-13 2022-04-11 26.100 2,352,500 +68,500 0.16% 61,400,250
2022-04-12 2022-04-08 28.550 2,284,000 -8,000 0.16% 65,208,200
2022-04-11 2022-04-07 27.900 2,292,000 +30,500 0.16% 63,946,800
2022-04-08 2022-04-06 29.550 2,261,500 -7,000 0.15% 66,827,325
2022-04-07 2022-04-04 29.050 2,268,500 +21,500 0.15% 65,899,925
2022-04-06 2022-04-01 27.150 2,247,000 +1,500 0.15% 61,006,050
2022-04-04 2022-03-31 26.950 2,245,500 +44,000 0.15% 60,516,225
2022-04-01 2022-03-30 30.600 2,201,500 -16,000 0.15% 67,365,900
2022-03-31 2022-03-29 28.550 2,217,500 +23,000 0.15% 63,309,625
2022-03-30 2022-03-28 26.700 2,194,500 +6,500 0.15% 58,593,150
2022-03-29 2022-03-25 27.600 2,188,000 +26,000 0.15% 60,388,800
2022-03-28 2022-03-24 31.700 2,162,000 +243,000 0.15% 68,535,400
2022-03-25 2022-03-23 29.300 1,919,000 +4,000 0.13% 56,226,700
2022-03-24 2022-03-22 27.550 1,915,000 +6,500 0.13% 52,758,250
2022-03-23 2022-03-21 27.350 1,908,500 +3,000 0.13% 52,197,475
2022-03-22 2022-03-18 27.300 1,905,500 +17,000 0.13% 52,020,150
2022-03-21 2022-03-17 28.550 1,888,500 -47,000 0.13% 53,916,675
2022-03-18 2022-03-16 25.450 1,935,500 -22,500 0.13% 49,258,475
2022-03-17 2022-03-15 22.500 1,958,000 -75,500 0.13% 44,055,000
2022-03-16 2022-03-14 23.450 2,033,500 +58,000 0.14% 47,685,575
2022-03-15 2022-03-11 27.150 1,975,500 -7,000 0.13% 53,634,825
2022-03-14 2022-03-10 27.400 1,982,500 -4,500 0.14% 54,320,500
2022-03-11 2022-03-09 27.200 1,987,000 +140,000 0.14% 54,046,400
2022-03-10 2022-03-08 29.250 1,847,000 +105,500 0.13% 54,024,750
2022-03-09 2022-03-07 30.900 1,741,500 +10,000 0.12% 53,812,350
2022-03-08 2022-03-04 32.000 1,731,500 +3,500 0.12% 55,408,000
2022-03-07 2022-03-03 33.400 1,728,000 -15,000 0.12% 57,715,200
2022-03-04 2022-03-02 33.550 1,743,000 +11,500 0.12% 58,477,650
2022-03-03 2022-03-01 35.150 1,731,500 -5,000 0.12% 60,862,225
2022-03-02 2022-02-28 34.950 1,736,500 +20,000 0.12% 60,690,675
2022-03-01 2022-02-25 34.950 1,716,500 -37,500 0.12% 59,991,675
2022-02-28 2022-02-24 32.600 1,754,000 +108,500 0.12% 57,180,400
2022-02-25 2022-02-23 34.200 1,645,500 -19,000 0.11% 56,276,100
2022-02-24 2022-02-22 32.300 1,664,500 -7,000 0.11% 53,763,350
2022-02-23 2022-02-21 32.750 1,671,500 +33,500 0.11% 54,741,625
2022-02-22 2022-02-18 34.050 1,638,000 +5,000 0.11% 55,773,900
2022-02-21 2022-02-17 34.350 1,633,000 +10,500 0.11% 56,093,550
2022-02-18 2022-02-16 33.500 1,622,500 +17,000 0.11% 54,353,750
2022-02-17 2022-02-15 33.450 1,605,500 -179,000 0.11% 53,703,975
2022-02-16 2022-02-14 28.650 1,784,500 +6,000 0.12% 51,125,925
2022-02-15 2022-02-11 31.600 1,778,500 +9,000 0.12% 56,200,600
2022-02-14 2022-02-10 34.150 1,769,500 +11,500 0.12% 60,428,425
2022-02-11 2022-02-09 32.200 1,758,000 +22,500 0.12% 56,607,600
2022-02-10 2022-02-08 32.950 1,735,500 -10,500 0.12% 57,184,725
2022-02-09 2022-02-07 31.650 1,746,000 -7,500 0.12% 55,260,900
2022-02-08 2022-02-04 31.250 1,753,500 +4,000 0.12% 54,796,875
2022-02-07 2022-01-31 32.700 1,749,500 +45,000 0.12% 57,208,650
2022-02-04 2022-01-27 33.450 1,704,500 +42,500 0.12% 57,015,525
2022-01-28 2022-01-26 37.000 1,662,000 +74,500 0.11% 61,494,000
2022-01-26 2022-01-24 41.350 1,587,500 +15,500 0.11% 65,643,125
2022-01-25 2022-01-21 41.800 1,572,000 +1,500 0.11% 65,709,600
2022-01-24 2022-01-20 43.000 1,570,500 -6,000 0.11% 67,531,500
2022-01-21 2022-01-19 41.100 1,576,500 +2,500 0.11% 64,794,150
2022-01-20 2022-01-18 40.950 1,574,000 +31,000 0.11% 64,455,300
2022-01-19 2022-01-17 41.600 1,543,000 +5,500 0.11% 64,188,800
2022-01-18 2022-01-14 44.250 1,537,500 +500 0.11% 68,034,375
2022-01-17 2022-01-13 42.750 1,537,000 +28,500 0.11% 65,706,750
2022-01-14 2022-01-12 46.100 1,508,500 -12,000 0.10% 69,541,850
2022-01-13 2022-01-11 44.500 1,520,500 +2,000 0.10% 67,662,250
2022-01-12 2022-01-10 42.800 1,518,500 -45,500 0.10% 64,991,800
2022-01-11 2022-01-07 40.200 1,564,000 -10,000 0.11% 62,872,800
2022-01-10 2022-01-06 39.600 1,574,000 +5,500 0.11% 62,330,400
2022-01-07 2022-01-05 39.950 1,568,500 +88,000 0.11% 62,661,575
2022-01-06 2022-01-04 40.600 1,480,500 +197,500 0.10% 60,108,300
2022-01-05 2022-01-03 44.050 1,283,000 +225,500 0.09% 56,516,150
2022-01-04 2021-12-31 48.250 1,057,500 -5,000 0.07% 51,024,375
2022-01-03 2021-12-29 46.950 1,062,500 +2,000 0.07% 49,884,375
2021-12-30 2021-12-28 46.200 1,060,500 -7,500 0.07% 48,995,100
2021-12-29 2021-12-24 49.400 1,068,000 +14,000 0.07% 52,759,200
2021-12-28 2021-12-22 50.300 1,054,000 +10,500 0.07% 53,016,200
2021-12-23 2021-12-21 53.300 1,043,500 +9,500 0.07% 55,618,550
2021-12-22 2021-12-20 51.200 1,034,000 +2,500 0.07% 52,940,800
2021-12-21 2021-12-17 53.950 1,031,500 +17,000 0.07% 55,649,425
2021-12-20 2021-12-16 58.500 1,014,500 -16,500 0.07% 59,348,250
2021-12-17 2021-12-15 56.650 1,031,000 +12,000 0.07% 58,406,150
2021-12-16 2021-12-14 62.850 1,019,000 +4,000 0.07% 64,044,150
2021-12-15 2021-12-13 62.550 1,015,000 +2,000 0.07% 63,488,250
2021-12-14 2021-12-10 66.300 1,013,000 +500 0.07% 67,161,900
2021-12-13 2021-12-09 67.850 1,012,500 -2,500 0.07% 68,698,125
2021-12-10 2021-12-08 65.600 1,015,000 +16,000 0.07% 66,584,000
2021-12-09 2021-12-07 64.700 999,000 -8,500 0.07% 64,635,300
2021-12-08 2021-12-06 61.800 1,007,500 +42,000 0.07% 62,263,500
2021-12-07 2021-12-03 66.400 965,500 +10,000 0.07% 64,109,200
2021-12-06 2021-12-02 67.400 955,500 +2,500 0.07% 64,400,700
2021-12-03 2021-12-01 68.200 953,000 +6,500 0.07% 64,994,600
2021-12-02 2021-11-30 69.350 946,500 +6,000 0.06% 65,639,775
2021-12-01 2021-11-29 71.200 940,500 +9,000 0.06% 66,963,600
2021-11-30 2021-11-26 73.500 931,500 +500 0.06% 68,465,250
2021-11-29 2021-11-25 74.700 931,000 -5,500 0.06% 69,545,700
2021-11-26 2021-11-24 73.900 936,500 +500 0.06% 69,207,350
2021-11-25 2021-11-23 73.000 936,000 +5,000 0.06% 68,328,000
2021-11-24 2021-11-22 76.100 931,000 +3,500 0.06% 70,849,100
2021-11-23 2021-11-19 80.300 927,500 -1,000 0.06% 74,478,250
2021-11-22 2021-11-18 78.400 928,500 +2,500 0.06% 72,794,400
2021-11-19 2021-11-17 79.950 926,000 -10,000 0.06% 74,033,700
2021-11-18 2021-11-16 79.050 936,000 -19,000 0.06% 73,990,800
2021-11-16 2021-11-12 75.250 955,000 +3,000 0.07% 71,863,750
2021-11-15 2021-11-11 75.300 952,000 -2,500 0.07% 71,685,600
2021-11-12 2021-11-10 80.150 954,500 -31,000 0.07% 76,503,175
2021-11-11 2021-11-09 76.500 985,500 -55,000 0.07% 75,390,750
2021-11-10 2021-11-08 70.800 1,040,500 +4,500 0.07% 73,667,400
2021-11-09 2021-11-05 69.000 1,036,000 -2,000 0.07% 71,484,000
2021-11-05 2021-11-03 68.000 1,038,000 +500 0.07% 70,584,000
2021-11-04 2021-11-02 66.450 1,037,500 +7,500 0.07% 68,941,875
2021-11-03 2021-11-01 68.900 1,030,000 -3,000 0.07% 70,967,000
2021-11-02 2021-10-29 69.800 1,033,000 +1,000 0.07% 72,103,400
2021-11-01 2021-10-28 69.700 1,032,000 +2,500 0.07% 71,930,400
2021-10-29 2021-10-27 69.650 1,029,500 -33,500 0.07% 71,704,675
2021-10-28 2021-10-26 76.000 1,063,000 -4,500 0.07% 80,788,000
2021-10-27 2021-10-25 76.000 1,067,500 -10,500 0.07% 81,130,000
2021-10-22 2021-10-20 77.300 1,078,000 -4,000 0.07% 83,329,400
2021-10-21 2021-10-19 78.000 1,082,000 +7,000 0.07% 84,396,000
2021-10-18 2021-10-12 75.700 1,075,000 -4,500 0.07% 81,377,500
2021-10-15 2021-10-11 76.300 1,079,500 +5,000 0.07% 82,365,850
2021-10-12 2021-10-08 76.100 1,074,500 -2,000 0.07% 81,769,450
2021-10-11 2021-10-07 76.150 1,076,500 -7,000 0.07% 81,975,475
2021-10-08 2021-10-06 72.700 1,083,500 +500 0.07% 78,770,450
2021-10-07 2021-10-05 74.250 1,083,000 -2,500 0.07% 80,412,750
2021-10-06 2021-10-04 74.300 1,085,500 -1,500 0.07% 80,652,650
2021-10-05 2021-09-30 75.500 1,087,000 -5,000 0.07% 82,068,500
2021-10-04 2021-09-29 74.700 1,092,000 -48,500 0.07% 81,572,400
2021-09-30 2021-09-28 76.000 1,140,500 -22,000 0.08% 86,678,000
2021-09-29 2021-09-27 73.250 1,162,500 +9,000 0.08% 85,153,125
2021-09-28 2021-09-24 72.550 1,153,500 -13,500 0.08% 83,686,425
2021-09-27 2021-09-23 69.650 1,167,000 -3,500 0.08% 81,281,550
2021-09-23 2021-09-20 68.750 1,170,500 -22,500 0.08% 80,471,875
2021-09-21 2021-09-17 66.500 1,193,000 -58,000 0.08% 79,334,500
2021-09-20 2021-09-16 61.100 1,251,000 +28,500 0.09% 76,436,100
2021-09-17 2021-09-15 63.600 1,222,500 +4,000 0.08% 77,751,000
2021-09-16 2021-09-14 65.200 1,218,500 +23,000 0.08% 79,446,200
2021-09-14 2021-09-10 64.200 1,195,500 +2,000 0.08% 76,751,100
2021-09-13 2021-09-09 61.000 1,193,500 +12,500 0.08% 72,803,500
2021-09-10 2021-09-08 64.000 1,181,000 +2,500 0.08% 75,584,000
2021-09-09 2021-09-07 64.800 1,178,500 +3,500 0.08% 76,366,800
2021-09-08 2021-09-06 66.400 1,175,000 +30,000 0.08% 78,020,000
2021-09-07 2021-09-03 66.050 1,145,000 +7,500 0.08% 75,627,250
2021-09-06 2021-09-02 64.700 1,137,500 -2,500 0.08% 73,596,250
2021-09-03 2021-09-01 62.600 1,140,000 +2,500 0.08% 71,364,000
2021-09-02 2021-08-31 62.700 1,137,500 +18,500 0.08% 71,321,250
2021-09-01 2021-08-30 61.450 1,119,000 +5,000 0.08% 68,762,550
2021-08-31 2021-08-27 60.850 1,114,000 +4,000 0.08% 67,786,900
2021-08-30 2021-08-26 61.900 1,110,000 +10,000 0.08% 68,709,000
2021-08-27 2021-08-25 64.200 1,100,000 +6,500 0.08% 70,620,000
2021-08-26 2021-08-24 65.850 1,093,500 +6,500 0.07% 72,006,975
2021-08-25 2021-08-23 63.400 1,087,000 +3,500 0.07% 68,915,800
2021-08-24 2021-08-20 62.800 1,083,500 +41,000 0.07% 68,043,800
2021-08-23 2021-08-19 67.200 1,042,500 -5,500 0.07% 70,056,000
2021-08-20 2021-08-18 68.400 1,048,000 +24,500 0.07% 71,683,200
2021-08-19 2021-08-17 71.350 1,023,500 +5,500 0.07% 73,026,725
2021-08-18 2021-08-16 72.250 1,018,000 +10,000 0.07% 73,550,500
2021-08-17 2021-08-13 73.300 1,008,000 +10,000 0.07% 73,886,400
2021-08-16 2021-08-12 71.300 998,000 -9,000 0.07% 71,157,400
2021-08-13 2021-08-11 74.100 1,007,000 +1,000 0.07% 74,618,700
2021-08-12 2021-08-10 76.400 1,006,000 -6,000 0.07% 76,858,400
2021-08-11 2021-08-09 74.300 1,012,000 -2,000 0.07% 75,191,600
2021-08-10 2021-08-06 74.300 1,014,000 +36,500 0.07% 75,340,200
2021-08-09 2021-08-05 78.000 977,500 +500 0.07% 76,245,000
2021-08-06 2021-08-04 81.000 977,000 +500 0.07% 79,137,000
2021-08-05 2021-08-03 80.200 976,500 +4,000 0.07% 78,315,300
2021-08-04 2021-08-02 79.000 972,500 -1,500 0.07% 76,827,500
2021-08-03 2021-07-30 79.250 974,000 +4,000 0.07% 77,189,500
2021-08-02 2021-07-29 81.150 970,000 -1,500 0.07% 78,715,500
2021-07-30 2021-07-28 75.200 971,500 +6,000 0.07% 73,056,800
2021-07-29 2021-07-27 67.950 965,500 +20,000 0.07% 65,605,725
2021-07-28 2021-07-26 76.250 945,500 +55,000 0.06% 72,094,375
2021-07-27 2021-07-23 84.100 890,500 +5,000 0.06% 74,891,050
2021-07-26 2021-07-22 85.150 885,500 +28,000 0.06% 75,400,325
2021-07-23 2021-07-21 84.550 857,500 -81,500 0.06% 72,501,625
2021-07-22 2021-07-20 87.100 939,000 +51,000 0.06% 81,786,900
2021-07-21 2021-07-19 90.600 888,000 -142,500 0.06% 80,452,800
2021-07-20 2021-07-16 87.800 1,030,500 -3,500 0.07% 90,477,900
2021-07-19 2021-07-15 88.200 1,034,000 -11,000 0.07% 91,198,800
2021-07-16 2021-07-14 88.250 1,045,000 -11,000 0.07% 92,221,250
2021-07-15 2021-07-13 86.500 1,056,000 +500 0.07% 91,344,000
2021-07-14 2021-07-12 87.150 1,055,500 -3,000 0.07% 91,986,825
2021-07-12 2021-07-08 82.150 1,058,500 +25,000 0.07% 86,955,775
2021-07-09 2021-07-07 86.400 1,033,500 +500 0.07% 89,294,400
2021-07-08 2021-07-06 85.600 1,033,000 +5,000 0.07% 88,424,800
2021-07-07 2021-07-05 89.000 1,028,000 -1,500 0.07% 91,492,000
2021-07-06 2021-07-02 87.600 1,029,500 +6,000 0.07% 90,184,200
2021-07-05 2021-06-30 90.550 1,023,500 +2,000 0.07% 92,677,925
2021-06-30 2021-06-28 93.300 1,021,500 -6,000 0.07% 95,305,950
2021-06-29 2021-06-25 89.300 1,027,500 +9,500 0.07% 91,755,750
2021-06-28 2021-06-24 91.700 1,018,000 -15,500 0.07% 93,350,600
2021-06-25 2021-06-23 90.050 1,033,500 -12,000 0.07% 93,066,675
2021-06-24 2021-06-22 86.050 1,045,500 -3,000 0.07% 89,965,275
2021-06-23 2021-06-21 85.700 1,048,500 -1,000 0.07% 89,856,450
2021-06-22 2021-06-18 86.550 1,049,500 +3,000 0.07% 90,834,225
2021-06-21 2021-06-17 85.900 1,046,500 -1,000 0.07% 89,894,350
2021-06-18 2021-06-16 85.000 1,047,500 -4,500 0.07% 89,037,500
2021-06-17 2021-06-15 87.700 1,052,000 +4,500 0.07% 92,260,400
2021-06-16 2021-06-11 89.950 1,047,500 -10,500 0.07% 94,222,625
2021-06-15 2021-06-10 87.650 1,058,000 +7,000 0.07% 92,733,700
2021-06-11 2021-06-09 89.450 1,051,000 -1,000 0.07% 94,011,950
2021-06-10 2021-06-08 88.500 1,052,000 -10,000 0.07% 93,102,000
2021-06-09 2021-06-07 89.200 1,062,000 -3,000 0.07% 94,730,400
2021-06-08 2021-06-04 88.250 1,065,000 +8,000 0.07% 93,986,250
2021-06-07 2021-06-03 90.000 1,057,000 +13,000 0.07% 95,130,000
2021-06-04 2021-06-02 92.000 1,044,000 +1,500 0.07% 96,048,000
2021-06-03 2021-06-01 93.950 1,042,500 -9,000 0.07% 97,942,875
2021-06-02 2021-05-31 93.950 1,051,500 -30,500 0.07% 98,788,425
2021-06-01 2021-05-28 89.500 1,082,000 +15,000 0.07% 96,839,000
2021-05-31 2021-05-27 93.950 1,067,000 -1,000 0.07% 100,244,650
2021-05-28 2021-05-26 92.850 1,068,000 -17,000 0.07% 99,163,800
2021-05-27 2021-05-25 91.500 1,085,000 +3,000 0.07% 99,277,500
2021-05-26 2021-05-24 89.800 1,082,000 +9,500 0.07% 97,163,600
2021-05-25 2021-05-21 91.000 1,072,500 -5,500 0.07% 97,597,500
2021-05-24 2021-05-20 91.000 1,078,000 +29,000 0.07% 98,098,000
2021-05-21 2021-05-18 91.600 1,049,000 -9,000 0.07% 96,088,400
2021-05-20 2021-05-17 87.050 1,058,000 -4,000 0.07% 92,098,900
2021-05-18 2021-05-14 84.350 1,062,000 -8,500 0.07% 89,579,700
2021-05-17 2021-05-13 82.400 1,070,500 -500 0.07% 88,209,200
2021-05-14 2021-05-12 85.300 1,071,000 -9,500 0.07% 91,356,300
2021-05-13 2021-05-11 81.700 1,080,500 +4,000 0.07% 88,276,850
2021-05-12 2021-05-10 80.550 1,076,500 +11,500 0.07% 86,712,075
2021-05-11 2021-05-07 80.650 1,065,000 +5,500 0.07% 85,892,250
2021-05-07 2021-05-05 80.600 1,059,500 +36,000 0.07% 85,395,700
2021-05-06 2021-05-04 84.200 1,023,500 -7,000 0.07% 86,178,700
2021-05-04 2021-04-30 84.400 1,030,500 +16,500 0.07% 86,974,200
2021-05-03 2021-04-29 86.200 1,014,000 +6,000 0.07% 87,406,800
2021-04-30 2021-04-28 88.300 1,008,000 +16,500 0.07% 89,006,400
2021-04-29 2021-04-27 84.850 991,500 +2,000 0.07% 84,128,775
2021-04-28 2021-04-26 85.000 989,500 +18,000 0.07% 84,107,500
2021-04-27 2021-04-23 90.000 971,500 -8,500 0.07% 87,435,000
2021-04-26 2021-04-22 86.350 980,000 -27,500 0.07% 84,623,000
2021-04-23 2021-04-21 82.450 1,007,500 -1,000 0.07% 83,068,375
2021-04-22 2021-04-20 81.500 1,008,500 -20,500 0.07% 82,192,750
2021-04-21 2021-04-19 78.950 1,029,000 -1,000 0.07% 81,239,550
2021-04-20 2021-04-16 75.000 1,030,000 -7,000 0.07% 77,250,000
2021-04-19 2021-04-15 73.950 1,037,000 -3,500 0.07% 76,686,150
2021-04-16 2021-04-14 74.450 1,040,500 -3,500 0.07% 77,465,225
2021-04-14 2021-04-12 73.800 1,044,000 +3,500 0.07% 77,047,200
2021-04-13 2021-04-09 76.400 1,040,500 +500 0.07% 79,494,200
2021-04-12 2021-04-08 78.250 1,040,000 -10,000 0.07% 81,380,000
2021-04-09 2021-04-07 81.150 1,050,000 +1,500 0.07% 85,207,500
2021-04-08 2021-04-01 80.850 1,048,500 +10,500 0.07% 84,771,225
2021-04-07 2021-03-31 78.850 1,038,000 +1,000 0.07% 81,846,300
2021-03-30 2021-03-26 75.600 1,037,000 +3,000 0.07% 78,397,200
2021-03-29 2021-03-25 70.750 1,034,000 +4,500 0.07% 73,155,500
2021-03-26 2021-03-24 70.600 1,029,500 -500 0.07% 72,682,700
2021-03-25 2021-03-23 72.450 1,030,000 +7,000 0.07% 74,623,500
2021-03-24 2021-03-22 77.000 1,023,000 +15,000 0.07% 78,771,000
2021-03-23 2021-03-19 77.500 1,008,000 +500 0.07% 78,120,000
2021-03-22 2021-03-18 81.650 1,007,500 +7,500 0.07% 82,262,375
2021-03-19 2021-03-17 82.450 1,000,000 -1,000 0.07% 82,450,000
2021-03-18 2021-03-16 80.150 1,001,000 +1,500 0.07% 80,230,150
2021-03-17 2021-03-15 76.800 999,500 +12,500 0.07% 76,761,600
2021-03-16 2021-03-12 78.600 987,000 +3,500 0.07% 77,578,200
2021-03-11 2021-03-09 70.400 983,500 +500 0.07% 69,238,400
2021-03-10 2021-03-08 70.750 983,000 -21,000 0.07% 69,547,250
2021-03-09 2021-03-05 75.350 1,004,000 -4,000 0.07% 75,651,400
2021-03-08 2021-03-04 78.500 1,008,000 -7,500 0.07% 79,128,000
2021-03-05 2021-03-03 83.800 1,015,500 +6,500 0.07% 85,098,900
2021-03-04 2021-03-02 85.500 1,009,000 +2,500 0.07% 86,269,500
2021-03-03 2021-03-01 87.350 1,006,500 -26,000 0.07% 87,917,775
2021-03-02 2021-02-26 79.900 1,032,500 -7,000 0.07% 82,496,750
2021-03-01 2021-02-25 83.150 1,039,500 +14,000 0.07% 86,434,425
2021-02-26 2021-02-24 82.050 1,025,500 +28,000 0.07% 84,142,275
2021-02-25 2021-02-23 87.200 997,500 -38,500 0.07% 86,982,000
2021-02-24 2021-02-22 86.750 1,036,000 -13,500 0.07% 89,873,000
2021-02-23 2021-02-19 92.650 1,049,500 -18,000 0.07% 97,236,175
2021-02-22 2021-02-18 92.150 1,067,500 +4,000 0.07% 98,370,125
2021-02-19 2021-02-17 99.400 1,063,500 -13,000 0.07% 105,711,900
2021-02-18 2021-02-16 98.550 1,076,500 +2,000 0.07% 106,089,075
2021-02-17 2021-02-11 97.500 1,074,500 -500 0.07% 104,763,750
2021-02-16 2021-02-09 96.300 1,075,000 -9,000 0.07% 103,522,500
2021-02-10 2021-02-08 94.700 1,084,000 -3,000 0.07% 102,654,800
2021-02-09 2021-02-05 94.150 1,087,000 +3,500 0.07% 102,341,050
2021-02-08 2021-02-04 93.800 1,083,500 +12,000 0.07% 101,632,300
2021-02-05 2021-02-03 97.100 1,071,500 +9,500 0.07% 104,042,650
2021-02-04 2021-02-02 91.350 1,062,000 -500 0.07% 97,013,700
2021-02-03 2021-02-01 88.250 1,062,500 +248,500 0.07% 93,765,625
2021-02-02 2021-01-29 88.600 814,000 +3,000 0.06% 72,120,400
2021-02-01 2021-01-28 87.000 811,000 +9,500 0.06% 70,557,000
2021-01-29 2021-01-27 91.850 801,500 +15,500 0.06% 73,617,775
2021-01-28 2021-01-26 95.250 786,000 +20,000 0.05% 74,866,500
2021-01-27 2021-01-25 100.000 766,000 +16,500 0.05% 76,600,000
2021-01-26 2021-01-22 99.600 749,500 +10,000 0.05% 74,650,200
2021-01-25 2021-01-21 100.100 739,500 -13,500 0.05% 74,023,950
2021-01-22 2021-01-20 103.600 753,000 -31,000 0.05% 78,010,800
2021-01-21 2021-01-19 96.950 784,000 -3,000 0.06% 76,008,800
2021-01-20 2021-01-18 94.500 787,000 -10,000 0.06% 74,371,500
2021-01-19 2021-01-15 90.650 797,000 +30,000 0.06% 72,248,050
2021-01-18 2021-01-14 95.550 767,000 +9,000 0.05% 73,286,850
2021-01-15 2021-01-13 93.150 758,000 -2,000 0.05% 70,607,700
2021-01-14 2021-01-12 90.150 760,000 -9,000 0.05% 68,514,000
2021-01-13 2021-01-11 84.850 769,000 -2,500 0.05% 65,249,650
2021-01-12 2021-01-08 82.450 771,500 -24,000 0.05% 63,610,175
2021-01-11 2021-01-07 81.200 795,500 -2,000 0.06% 64,594,600
2021-01-08 2021-01-06 81.200 797,500 +2,000 0.06% 64,757,000
2021-01-07 2021-01-05 85.000 795,500 -6,500 0.06% 67,617,500
2021-01-06 2021-01-04 81.250 802,000 -8,000 0.06% 65,162,500
2021-01-05 2020-12-31 82.050 810,000 -43,500 0.06% 66,460,500
2021-01-04 2020-12-29 75.200 853,500 -28,000 0.06% 64,183,200
2020-12-30 2020-12-28 73.750 881,500 -20,000 0.06% 65,010,625
2020-12-29 2020-12-24 72.950 901,500 -74,500 0.06% 65,764,425
2020-12-28 2020-12-22 65.700 976,000 -6,000 0.07% 64,123,200
2020-12-23 2020-12-21 66.250 982,000 +500 0.07% 65,057,500
2020-12-22 2020-12-18 67.600 981,500 +9,000 0.07% 66,349,400
2020-12-21 2020-12-17 68.450 972,500 -76,000 0.07% 66,567,625
2020-12-18 2020-12-16 64.250 1,048,500 -50,500 0.07% 67,366,125
2020-12-17 2020-12-15 60.650 1,099,000 -34,500 0.08% 66,654,350
2020-12-14 2020-12-10 55.900 1,133,500 +1,000 0.08% 63,362,650
2020-12-11 2020-12-09 56.200 1,132,500 -2,500 0.08% 63,646,500
2020-12-10 2020-12-08 56.450 1,135,000 -9,500 0.08% 64,070,750
2020-12-09 2020-12-07 57.600 1,144,500 +4,500 0.08% 65,923,200
2020-12-08 2020-12-04 57.550 1,140,000 -59,500 0.08% 65,607,000
2020-12-07 2020-12-03 53.900 1,199,500 -19,500 0.09% 64,653,050
2020-12-04 2020-12-02 51.900 1,219,000 +24,500 0.09% 63,266,100
2020-12-03 2020-12-01 53.450 1,194,500 -17,000 0.09% 63,846,025
2020-12-02 2020-11-30 51.050 1,211,500 +2,500 0.09% 61,847,075
2020-12-01 2020-11-27 51.950 1,209,000 +10,500 0.09% 62,807,550
2020-11-30 2020-11-26 51.950 1,198,500 -1,000 0.09% 62,262,075
2020-11-27 2020-11-25 50.850 1,199,500 -32,000 0.09% 60,994,575
2020-11-26 2020-11-24 53.650 1,231,500 -16,000 0.09% 66,069,975
2020-11-25 2020-11-23 55.500 1,247,500 +96,500 0.09% 69,236,250
2020-11-24 2020-11-20 56.550 1,151,000 -7,000 0.08% 65,089,050
2020-11-23 2020-11-19 54.450 1,158,000 -23,000 0.08% 63,053,100
2020-11-20 2020-11-18 54.150 1,181,000 -6,000 0.08% 63,951,150
2020-11-19 2020-11-17 53.300 1,187,000 -40,000 0.08% 63,267,100
2020-11-18 2020-11-16 54.900 1,227,000 -2,500 0.09% 67,362,300
2020-11-17 2020-11-13 55.350 1,229,500 -500 0.09% 68,052,825
2020-11-16 2020-11-12 55.400 1,230,000 -24,000 0.09% 68,142,000
2020-11-13 2020-11-11 54.050 1,254,000 +20,500 0.09% 67,778,700
2020-11-12 2020-11-10 55.900 1,233,500 -4,000 0.09% 68,952,650
2020-11-11 2020-11-09 55.400 1,237,500 +49,000 0.09% 68,557,500
2020-11-10 2020-11-06 58.050 1,188,500 -591,000 0.08% 68,992,425
2020-11-09 2020-11-05 61.000 1,779,500 -119,000 0.13% 108,549,500
2020-11-06 2020-11-04 59.300 1,898,500 -1,500 0.14% 112,581,050
2020-11-05 2020-11-03 58.250 1,900,000 +21,000 0.14% 110,675,000
2020-11-04 2020-11-02 59.300 1,879,000 -13,000 0.13% 111,424,700
2020-11-03 2020-10-30 57.200 1,892,000 +21,500 0.14% 108,222,400
2020-11-02 2020-10-29 60.100 1,870,500 +22,000 0.13% 112,417,050
2020-10-30 2020-10-28 62.400 1,848,500 +2,000 0.13% 115,346,400
2020-10-29 2020-10-27 62.800 1,846,500 +19,000 0.13% 115,960,200
2020-10-28 2020-10-23 64.000 1,827,500 +44,000 0.13% 116,960,000
2020-10-27 2020-10-22 67.550 1,783,500 -24,500 0.13% 120,475,425
2020-10-23 2020-10-21 66.200 1,808,000 -25,000 0.13% 119,689,600
2020-10-22 2020-10-20 64.000 1,833,000 +17,000 0.13% 117,312,000
2020-10-21 2020-10-19 64.850 1,816,000 +16,500 0.13% 117,767,600
2020-10-20 2020-10-16 67.550 1,799,500 -2,500 0.13% 121,556,225
2020-10-19 2020-10-15 65.800 1,802,000 -6,500 0.13% 118,571,600
2020-10-16 2020-10-14 65.550 1,808,500 +1,500 0.13% 118,547,175
2020-10-15 2020-10-12 67.500 1,807,000 -93,500 0.13% 121,972,500
2020-10-14 2020-10-09 60.750 1,900,500 -15,500 0.14% 115,455,375
2020-10-12 2020-10-08 59.950 1,916,000 -6,500 0.14% 114,864,200
2020-10-09 2020-10-07 59.400 1,922,500 +5,500 0.14% 114,196,500
2020-10-08 2020-10-06 60.550 1,917,000 +10,500 0.14% 116,074,350
2020-10-07 2020-10-05 56.850 1,906,500 +6,000 0.14% 108,384,525
2020-10-06 2020-09-30 57.400 1,900,500 +5,000 0.14% 109,088,700
2020-10-05 2020-09-29 56.000 1,895,500 +11,500 0.14% 106,148,000
2020-09-30 2020-09-28 57.550 1,884,000 +13,000 0.13% 108,424,200
2020-09-29 2020-09-25 57.850 1,871,000 -39,000 0.13% 108,237,350
2020-09-28 2020-09-24 58.350 1,910,000 +23,500 0.14% 111,448,500
2020-09-25 2020-09-23 62.700 1,886,500 -2,500 0.13% 118,283,550
2020-09-24 2020-09-22 60.550 1,889,000 +39,000 0.13% 114,378,950
2020-09-23 2020-09-21 63.550 1,850,000 +5,500 0.13% 117,567,500
2020-09-22 2020-09-18 62.650 1,844,500 +13,000 0.13% 115,557,925
2020-09-21 2020-09-17 62.900 1,831,500 +4,000 0.13% 115,201,350
2020-09-18 2020-09-16 64.200 1,827,500 -21,500 0.13% 117,325,500
2020-09-17 2020-09-15 62.200 1,849,000 -49,500 0.13% 115,007,800
2020-09-16 2020-09-14 57.250 1,898,500 -4,500 0.14% 108,689,125
2020-09-15 2020-09-11 56.200 1,903,000 -70,500 0.14% 106,948,600
2020-09-14 2020-09-10 54.600 1,973,500 -56,500 0.14% 107,753,100
2020-09-11 2020-09-09 57.100 2,030,000 -668,000 0.15% 115,913,000
2020-09-10 2020-09-08 57.500 2,698,000 -214,000 0.19% 155,135,000
2020-09-09 2020-09-07 57.500 2,912,000 -278,000 0.21% 167,440,000
2020-09-08 2020-09-04 51.800 3,190,000 +87,500 0.23% 165,242,000
2020-09-07 2020-09-03 51.650 3,102,500 +6,000 0.22% 160,244,125
2020-09-04 2020-09-02 53.200 3,096,500 -2,500 0.22% 164,733,800
2020-09-03 2020-09-01 53.600 3,099,000 -1,000 0.22% 166,106,400
2020-09-02 2020-08-31 51.650 3,100,000 +121,000 0.22% 160,115,000
2020-09-01 2020-08-28 57.000 2,979,000 -18,000 0.21% 169,803,000
2020-08-31 2020-08-27 54.550 2,997,000 +9,000 0.21% 163,486,350
2020-08-28 2020-08-26 53.450 2,988,000 -9,500 0.21% 159,708,600
2020-08-27 2020-08-25 53.900 2,997,500 +3,500 0.21% 161,565,250
2020-08-26 2020-08-24 54.100 2,994,000 +1,500 0.21% 161,975,400
2020-08-25 2020-08-21 55.850 2,992,500 +6,500 0.21% 167,131,125
2020-08-24 2020-08-20 55.000 2,986,000 +500 0.21% 164,230,000
2020-08-21 2020-08-19 54.350 2,985,500 -129,000 0.21% 162,261,925
2020-08-20 2020-08-18 49.600 3,114,500 +5,000 0.22% 154,479,200
2020-08-19 2020-08-17 48.900 3,109,500 +7,500 0.22% 152,054,550
2020-08-18 2020-08-14 50.400 3,102,000 -147,000 0.22% 156,340,800
2020-08-17 2020-08-13 48.700 3,249,000 +500 0.23% 158,226,300
2020-08-14 2020-08-12 47.450 3,248,500 +11,000 0.23% 154,141,325
2020-08-13 2020-08-11 50.100 3,237,500 -11,500 0.23% 162,198,750
2020-08-12 2020-08-10 48.050 3,249,000 +173,500 0.23% 156,114,450
2020-08-11 2020-08-07 50.050 3,075,500 +3,500 0.22% 153,928,775
2020-08-10 2020-08-06 51.300 3,072,000 +4,000 0.22% 157,593,600
2020-08-07 2020-08-05 51.650 3,068,000 +14,000 0.22% 158,462,200
2020-08-05 2020-08-03 47.700 3,054,000 +12,500 0.22% 145,675,800
2020-08-04 2020-07-31 47.500 3,041,500 +106,000 0.22% 144,471,250
2020-08-03 2020-07-30 48.700 2,935,500 +105,500 0.21% 142,958,850
2020-07-31 2020-07-29 49.100 2,830,000 +86,000 0.20% 138,953,000
2020-07-30 2020-07-28 48.950 2,744,000 +146,500 0.20% 134,318,800
2020-07-29 2020-07-27 48.600 2,597,500 +222,000 0.19% 126,238,500
2020-07-28 2020-07-24 50.050 2,375,500 +133,500 0.18% 118,893,775
2020-07-27 2020-07-23 53.900 2,242,000 +113,500 0.17% 120,843,800
2020-07-24 2020-07-22 52.450 2,128,500 +1,500 0.16% 111,639,825
2020-07-23 2020-07-21 53.400 2,127,000 -2,000 0.16% 113,581,800
2020-07-22 2020-07-20 51.150 2,129,000 +14,500 0.16% 108,898,350
2020-07-21 2020-07-17 52.000 2,114,500 +3,000 0.16% 109,954,000
2020-07-20 2020-07-16 51.000 2,111,500 +29,500 0.16% 107,686,500
2020-07-17 2020-07-15 55.100 2,082,000 +40,500 0.16% 114,718,200
2020-07-16 2020-07-14 55.000 2,041,500 +60,000 0.15% 112,282,500
2020-07-15 2020-07-13 59.050 1,981,500 +8,000 0.15% 117,007,575
2020-07-14 2020-07-10 59.150 1,973,500 +133,000 0.15% 116,732,525
2020-07-13 2020-07-09 61.600 1,840,500 -45,500 0.14% 113,374,800
2020-07-10 2020-07-08 58.350 1,886,000 -12,000 0.14% 110,048,100
2020-07-09 2020-07-07 56.200 1,898,000 +47,000 0.14% 106,667,600
2020-07-08 2020-07-06 55.650 1,851,000 +280,000 0.14% 103,008,150
2020-07-07 2020-07-03 59.200 1,571,000 +141,000 0.12% 93,003,200
2020-07-06 2020-07-02 57.100 1,430,000 +161,500 0.11% 81,653,000
2020-07-03 2020-06-30 57.500 1,268,500 -15,000 0.09% 72,938,750
2020-07-02 2020-06-29 58.150 1,283,500 +85,500 0.10% 74,635,525
2020-06-30 2020-06-26 60.000 1,198,000 -51,000 0.09% 71,880,000
2020-06-29 2020-06-24 57.900 1,249,000 -82,000 0.09% 72,317,100
2020-06-26 2020-06-23 52.200 1,331,000 +132,000 0.10% 69,478,200
2020-06-24 2020-06-22 53.000 1,199,000 +86,500 0.09% 63,547,000
2020-06-23 2020-06-19 49.500 1,112,500 +10,000 0.08% 55,068,750
2020-06-22 2020-06-18 48.950 1,102,500 -19,500 0.08% 53,967,375
2020-06-19 2020-06-17 47.550 1,122,000 +95,500 0.08% 53,351,100
2020-06-18 2020-06-16 47.750 1,026,500 +1,000 0.08% 49,015,375
2020-06-17 2020-06-15 46.150 1,025,500 +40,500 0.08% 47,326,825
2020-06-16 2020-06-12 47.500 985,000 -1,500 0.07% 46,787,500
2020-06-15 2020-06-11 47.800 986,500 -2,500 0.07% 47,154,700
2020-06-12 2020-06-10 48.000 989,000 +36,500 0.07% 47,472,000
2020-06-11 2020-06-09 48.350 952,500 +49,500 0.07% 46,053,375
2020-06-10 2020-06-08 46.500 903,000 +500 0.07% 41,989,500
2020-06-09 2020-06-05 46.350 902,500 +4,000 0.07% 41,830,875
2020-06-08 2020-06-04 47.000 898,500 +2,000 0.07% 42,229,500
2020-06-05 2020-06-03 48.200 896,500 +1,500 0.07% 43,211,300
2020-06-04 2020-06-02 47.700 895,000 -3,500 0.07% 42,691,500
2020-06-03 2020-06-01 46.600 898,500 -33,000 0.07% 41,870,100
2020-06-02 2020-05-29 42.300 931,500 -12,500 0.07% 39,402,450
2020-06-01 2020-05-28 40.650 944,000 +2,000 0.07% 38,373,600
2020-05-28 2020-05-26 42.550 942,000 +52,500 0.07% 40,082,100
2020-05-27 2020-05-25 40.850 889,500 -31,000 0.07% 36,336,075
2020-05-26 2020-05-22 40.650 920,500 +8,000 0.07% 37,418,325
2020-05-25 2020-05-21 42.000 912,500 +58,000 0.07% 38,325,000
2020-05-22 2020-05-20 46.150 854,500 +7,500 0.06% 39,435,175
2020-05-21 2020-05-19 43.800 847,000 +87,000 0.06% 37,098,600
2020-05-20 2020-05-18 45.150 760,000 +4,500 0.06% 34,314,000
2020-05-19 2020-05-15 43.050 755,500 -100,500 0.06% 32,524,275
2020-05-18 2020-05-14 39.600 856,000 -13,500 0.06% 33,897,600
2020-05-15 2020-05-13 39.150 869,500 -9,500 0.06% 34,040,925
2020-05-14 2020-05-12 38.600 879,000 -4,500 0.07% 33,929,400
2020-05-13 2020-05-11 38.600 883,500 -10,500 0.07% 34,103,100
2020-05-11 2020-05-07 38.000 894,000 +8,000 0.07% 33,972,000
2020-05-07 2020-05-05 35.900 886,000 +17,500 0.07% 31,807,400
2020-05-06 2020-05-04 36.950 868,500 +4,000 0.06% 32,091,075
2020-05-05 2020-04-29 38.400 864,500 +7,500 0.06% 33,196,800
2020-05-04 2020-04-28 39.500 857,000 +9,000 0.06% 33,851,500
2020-04-29 2020-04-27 39.200 848,000 -4,000 0.06% 33,241,600
2020-04-28 2020-04-24 37.050 852,000 +7,500 0.06% 31,566,600
2020-04-27 2020-04-23 34.850 844,500 +55,000 0.06% 29,430,825
2020-04-24 2020-04-22 34.200 789,500 -4,000 0.06% 27,000,900
2020-04-23 2020-04-21 34.950 793,500 +35,000 0.06% 27,732,825
2020-04-22 2020-04-20 35.300 758,500 -22,000 0.06% 26,775,050
2020-04-17 2020-04-15 33.950 780,500 +4,500 0.06% 26,497,975
2020-04-16 2020-04-14 34.000 776,000 +17,000 0.06% 26,384,000
2020-04-15 2020-04-09 34.150 759,000 -4,000 0.06% 25,919,850
2020-04-14 2020-04-08 33.350 763,000 +2,000 0.06% 25,446,050
2020-04-09 2020-04-07 33.500 761,000 -4,000 0.06% 25,493,500
2020-04-08 2020-04-06 31.700 765,000 +19,500 0.06% 24,250,500
2020-04-07 2020-04-03 31.800 745,500 -4,500 0.06% 23,706,900
2020-04-06 2020-04-02 32.750 750,000 -9,000 0.06% 24,562,500
2020-04-03 2020-04-01 33.250 759,000 -5,000 0.06% 25,236,750
2020-04-02 2020-03-31 32.700 764,000 -12,500 0.06% 24,982,800
2020-04-01 2020-03-30 30.150 776,500 +8,500 0.06% 23,411,475
2020-03-31 2020-03-27 31.100 768,000 +12,500 0.06% 23,884,800
2020-03-30 2020-03-26 31.750 755,500 +8,000 0.06% 23,987,125
2020-03-27 2020-03-25 31.550 747,500 -30,500 0.06% 23,583,625
2020-03-26 2020-03-24 28.750 778,000 -5,500 0.06% 22,367,500
2020-03-25 2020-03-23 28.300 783,500 -8,500 0.06% 22,173,050
2020-03-24 2020-03-20 29.650 792,000 +6,500 0.06% 23,482,800
2020-03-23 2020-03-19 28.150 785,500 +6,000 0.06% 22,111,825
2020-03-20 2020-03-18 27.750 779,500 -2,500 0.06% 21,631,125
2020-03-19 2020-03-17 27.800 782,000 -2,201,500 0.06% 21,739,600
2020-03-18 2020-03-16 25.950 2,983,500 -1,274,000 0.22% 77,421,825
2020-03-17 2020-03-13 28.750 4,257,500 -223,000 0.32% 122,403,125
2020-03-16 2020-03-12 29.250 4,480,500 -4,500 0.33% 131,054,625
2020-03-13 2020-03-11 31.900 4,485,000 +14,500 0.33% 143,071,500
2020-03-12 2020-03-10 31.750 4,470,500 +12,000 0.33% 141,938,375
2020-03-11 2020-03-09 32.550 4,458,500 -6,500 0.33% 145,124,175
2020-03-10 2020-03-06 34.750 4,465,000 +2,500 0.33% 155,158,750
2020-03-09 2020-03-05 35.450 4,462,500 +1,000 0.33% 158,195,625
2020-03-06 2020-03-04 35.350 4,461,500 +10,500 0.33% 157,714,025
2020-03-05 2020-03-03 34.850 4,451,000 +2,000 0.33% 155,117,350
2020-03-04 2020-03-02 35.250 4,449,000 +3,500 0.33% 156,827,250
2020-03-03 2020-02-28 35.600 4,445,500 +9,000 0.33% 158,259,800
2020-03-02 2020-02-27 37.300 4,436,500 -1,000 0.33% 165,481,450
2020-02-28 2020-02-26 36.400 4,437,500 -9,000 0.33% 161,525,000
2020-02-27 2020-02-25 35.900 4,446,500 -16,500 0.33% 159,629,350
2020-02-26 2020-02-24 34.100 4,463,000 +8,500 0.33% 152,188,300
2020-02-25 2020-02-21 33.250 4,454,500 +3,500 0.33% 148,112,125
2020-02-24 2020-02-20 33.750 4,451,000 +1,500 0.33% 150,221,250
2020-02-21 2020-02-19 35.000 4,449,500 -3,500 0.33% 155,732,500
2020-02-20 2020-02-18 34.700 4,453,000 +11,500 0.33% 154,519,100
2020-02-19 2020-02-17 35.250 4,441,500 +1,500 0.35% 156,562,875
2020-02-18 2020-02-14 34.250 4,440,000 -2,500 0.35% 152,070,000
2020-02-17 2020-02-13 32.400 4,442,500 +8,000 0.35% 143,937,000
2020-02-14 2020-02-12 31.800 4,434,500 +11,000 0.35% 141,017,100
2020-02-12 2020-02-10 31.700 4,423,500 +6,000 0.35% 140,224,950
2020-02-11 2020-02-07 31.700 4,417,500 +6,000 0.35% 140,034,750
2020-02-10 2020-02-06 32.150 4,411,500 +1,500 0.35% 141,829,725
2020-02-07 2020-02-05 31.500 4,410,000 +4,500 0.35% 138,915,000
2020-02-06 2020-02-04 31.200 4,405,500 +42,000 0.35% 137,451,600
2020-02-05 2020-02-03 31.000 4,363,500 -4,500 0.35% 135,268,500
2020-02-04 2020-01-31 30.000 4,368,000 +500 0.35% 131,040,000
2020-02-03 2020-01-30 30.050 4,367,500 -18,000 0.35% 131,243,375
2020-01-31 2020-01-29 31.350 4,385,500 -500 0.35% 137,485,425
2020-01-29 2020-01-22 31.400 4,386,000 +45,000 0.35% 137,720,400
2020-01-23 2020-01-21 31.800 4,341,000 +20,000 0.34% 138,043,800
2020-01-22 2020-01-20 32.700 4,321,000 +23,000 0.34% 141,296,700
2020-01-21 2020-01-17 31.850 4,298,000 +89,000 0.34% 136,891,300
2020-01-20 2020-01-16 32.700 4,209,000 +3,500 0.33% 137,634,300
2020-01-17 2020-01-15 31.700 4,205,500 +5,000 0.33% 133,314,350
2020-01-16 2020-01-14 29.750 4,200,500 -1,000 0.33% 124,964,875
2020-01-15 2020-01-13 29.100 4,201,500 -3,000 0.33% 122,263,650
2020-01-14 2020-01-10 28.150 4,204,500 +15,000 0.33% 118,356,675
2020-01-13 2020-01-09 28.200 4,189,500 -5,500 0.33% 118,143,900
2020-01-10 2020-01-08 26.850 4,195,000 +500 0.33% 112,635,750
2020-01-08 2020-01-06 27.400 4,194,500 -1,000 0.33% 114,929,300
2020-01-07 2020-01-03 27.950 4,195,500 -2,000 0.33% 117,264,225
2020-01-06 2020-01-02 27.100 4,197,500 +500 0.33% 113,752,250
2020-01-03 2019-12-31 26.550 4,197,000 +23,500 0.33% 111,430,350
2020-01-02 2019-12-27 26.900 4,173,500 -500 0.33% 112,267,150
2019-12-30 2019-12-24 27.100 4,174,000 -3,500 0.33% 113,115,400
2019-12-27 2019-12-20 26.700 4,177,500 -21,500 0.33% 111,539,250
2019-12-20 2019-12-18 26.700 4,199,000 +14,000 0.33% 112,113,300
2019-12-19 2019-12-17 27.100 4,185,000 +17,000 0.33% 113,413,500
2019-12-18 2019-12-16 26.850 4,168,000 +4,500 0.33% 111,910,800
2019-12-17 2019-12-13 26.850 4,163,500 +12,500 0.33% 111,789,975
2019-12-16 2019-12-12 27.000 4,151,000 +63,500 0.33% 112,077,000
2019-12-13 2019-12-11 26.450 4,087,500 +10,000 0.32% 108,114,375
2019-12-12 2019-12-10 26.700 4,077,500 +34,000 0.32% 108,869,250
2019-12-11 2019-12-09 27.900 4,043,500 -2,000 0.32% 112,813,650
2019-12-10 2019-12-06 28.400 4,045,500 -3,000 0.32% 114,892,200
2019-12-09 2019-12-05 28.400 4,048,500 +22,000 0.32% 114,977,400
2019-12-06 2019-12-04 28.150 4,026,500 +2,000 0.32% 113,345,975
2019-12-03 2019-11-29 27.400 4,024,500 -57,500 0.32% 110,271,300
2019-12-02 2019-11-28 28.400 4,082,000 -453,000 0.32% 115,928,800
2019-11-29 2019-11-27 28.500 4,535,000 +9,500 0.36% 129,247,500
2019-11-28 2019-11-26 29.100 4,525,500 -401,500 0.36% 131,692,050
2019-11-27 2019-11-25 28.600 4,927,000 +49,000 0.39% 140,912,200
2019-11-26 2019-11-22 27.800 4,878,000 +17,500 0.39% 135,608,400
2019-11-25 2019-11-21 27.200 4,860,500 +9,500 0.39% 132,205,600
2019-11-22 2019-11-20 26.150 4,851,000 +20,500 0.39% 126,853,650
2019-11-21 2019-11-19 25.800 4,830,500 +25,000 0.38% 124,626,900
2019-11-20 2019-11-18 25.200 4,805,500 +4,000 0.38% 121,098,600
2019-11-19 2019-11-15 24.700 4,801,500 +16,500 0.38% 118,597,050
2019-11-18 2019-11-14 23.750 4,785,000 -25,000 0.38% 113,643,750
2019-11-15 2019-11-13 24.350 4,810,000 +4,500 0.38% 117,123,500
2019-11-14 2019-11-12 24.650 4,805,500 +500 0.38% 118,455,575
2019-11-13 2019-11-11 24.350 4,805,000 +11,000 0.38% 117,001,750
2019-11-12 2019-11-08 24.550 4,794,000 +2,000 0.38% 117,692,700
2019-11-11 2019-11-07 23.950 4,792,000 +23,000 0.38% 114,768,400
2019-11-08 2019-11-06 23.950 4,769,000 +25,500 0.38% 114,217,550
2019-11-07 2019-11-05 24.500 4,743,500 +4,500 0.38% 116,215,750
2019-11-06 2019-11-04 24.750 4,739,000 +6,500 0.38% 117,290,250
2019-11-05 2019-11-01 24.350 4,732,500 +14,000 0.38% 115,236,375
2019-11-04 2019-10-31 23.900 4,718,500 +95,000 0.38% 112,772,150
2019-10-31 2019-10-29 23.450 4,623,500 +6,000 0.37% 108,421,075
2019-10-29 2019-10-25 23.500 4,617,500 +500 0.37% 108,511,250
2019-10-28 2019-10-24 23.350 4,617,000 +7,500 0.37% 107,806,950
2019-10-25 2019-10-23 23.650 4,609,500 +3,000 0.37% 109,014,675
2019-10-24 2019-10-22 23.900 4,606,500 +7,000 0.37% 110,095,350
2019-10-23 2019-10-21 23.950 4,599,500 -35,000 0.37% 110,158,025
2019-10-22 2019-10-18 24.850 4,634,500 -4,000 0.37% 115,167,325
2019-10-21 2019-10-17 24.600 4,638,500 +11,000 0.37% 114,107,100
2019-10-18 2019-10-16 24.200 4,627,500 +7,000 0.37% 111,985,500
2019-10-17 2019-10-15 24.100 4,620,500 +3,000 0.40% 111,354,050
2019-10-16 2019-10-14 24.100 4,617,500 -500 0.40% 111,281,750
2019-10-15 2019-10-11 23.750 4,618,000 +3,500 0.40% 109,677,500
2019-10-14 2019-10-10 23.600 4,614,500 +4,000 0.40% 108,902,200
2019-10-11 2019-10-09 24.000 4,610,500 -1,000 0.40% 110,652,000
2019-10-10 2019-10-08 25.100 4,611,500 -1,000 0.40% 115,748,650
2019-10-09 2019-10-04 25.600 4,612,500 +1,000 0.40% 118,080,000
2019-10-08 2019-10-03 26.400 4,611,500 -2,000 0.40% 121,743,600
2019-10-02 2019-09-27 25.000 4,613,500 -3,500 0.40% 115,337,500
2019-09-30 2019-09-26 24.800 4,617,000 +6,500 0.40% 114,501,600
2019-09-27 2019-09-25 24.850 4,610,500 +1,000 0.40% 114,570,925
2019-09-26 2019-09-24 24.950 4,609,500 +4,000 0.40% 115,007,025
2019-09-25 2019-09-23 24.950 4,605,500 -7,000 0.40% 114,907,225
2019-09-24 2019-09-20 25.000 4,612,500 -58,000 0.40% 115,312,500
2019-09-23 2019-09-19 24.700 4,670,500 +56,000 0.40% 115,361,350
2019-09-20 2019-09-18 24.050 4,614,500 +1,500 0.40% 110,978,725
2019-09-12 2019-09-10 23.800 4,613,000 +4,000 0.40% 109,789,400
2019-09-10 2019-09-06 24.750 4,609,000 +2,000 0.40% 114,072,750
2019-09-06 2019-09-04 25.150 4,607,000 +9,500 0.40% 115,866,050
2019-09-04 2019-09-02 24.800 4,597,500 +4,000 0.40% 114,018,000
2019-09-02 2019-08-29 25.850 4,593,500 -6,000 0.40% 118,741,975
2019-08-30 2019-08-28 24.450 4,599,500 +2,000 0.40% 112,457,775
2019-08-28 2019-08-26 24.200 4,597,500 +17,000 0.40% 111,259,500
2019-08-27 2019-08-23 24.900 4,580,500 -8,000 0.40% 114,054,450
2019-08-26 2019-08-22 23.950 4,588,500 +3,000 0.40% 109,894,575
2019-08-20 2019-08-16 23.500 4,585,500 +130,000 0.40% 107,759,250
2019-08-15 2019-08-13 23.650 4,455,500 +5,000 0.38% 105,372,575
2019-08-14 2019-08-12 24.300 4,450,500 +2,000 0.38% 108,147,150
2019-08-13 2019-08-09 25.000 4,448,500 -500 0.38% 111,212,500
2019-08-08 2019-08-06 23.900 4,449,000 +8,000 0.38% 106,331,100
2019-08-07 2019-08-05 24.500 4,441,000 +5,000 0.38% 108,804,500
2019-07-19 2019-07-17 24.250 4,436,000 -6,000 0.38% 107,573,000
2019-07-18 2019-07-16 25.250 4,442,000 +3,000 0.38% 112,160,500
2019-07-15 2019-07-11 26.000 4,439,000 -300,000 0.38% 115,414,000
2019-07-12 2019-07-10 26.000 4,739,000 +500 0.41% 123,214,000
2019-07-10 2019-07-08 27.150 4,738,500 -3,000 0.41% 128,650,275
2019-07-08 2019-07-04 26.300 4,741,500 +4,000 0.41% 124,701,450
2019-07-05 2019-07-03 26.450 4,737,500 -2,000 0.41% 125,306,875
2019-07-04 2019-07-02 26.550 4,739,500 +3,000 0.41% 125,833,725
2019-07-02 2019-06-27 26.100 4,736,500 +1,000 0.41% 123,622,650
2019-06-28 2019-06-26 26.050 4,735,500 +1,000 0.41% 123,359,775
2019-06-26 2019-06-24 26.950 4,734,500 +2,000 0.41% 127,594,775
2019-06-21 2019-06-19 27.000 4,732,500 -1,000 0.41% 127,777,500
2019-06-19 2019-06-17 25.900 4,733,500 -1,500 0.41% 122,597,650
2019-06-18 2019-06-14 25.900 4,735,000 -500 0.41% 122,636,500
2019-06-14 2019-06-12 26.300 4,735,500 -7,500 0.41% 124,543,650
2019-06-13 2019-06-11 26.500 4,743,000 -1,500 0.41% 125,689,500
2019-06-12 2019-06-10 26.200 4,744,500 +1,000 0.41% 124,305,900
2019-06-11 2019-06-06 25.850 4,743,500 -14,000 0.41% 122,619,475
2019-06-10 2019-06-05 25.400 4,757,500 -500 0.41% 120,840,500
2019-06-06 2019-06-04 25.000 4,758,000 -1,000 0.41% 118,950,000
2019-06-05 2019-06-03 24.750 4,759,000 +8,500 0.41% 117,785,250
2019-06-04 2019-05-31 23.950 4,750,500 -500 0.41% 113,774,475
2019-05-29 2019-05-27 22.850 4,751,000 +506,500 0.41% 108,560,350
2019-05-28 2019-05-24 24.050 4,244,500 +1,027,000 0.37% 102,080,225
2019-05-27 2019-05-23 23.900 3,217,500 +501,000 0.28% 76,898,250
2019-05-24 2019-05-22 25.050 2,716,500 +135,500 0.24% 68,048,325
2019-05-23 2019-05-21 24.750 2,581,000 +408,000 0.22% 63,879,750
2019-05-22 2019-05-20 24.950 2,173,000 +511,500 0.19% 54,216,350
2019-05-21 2019-05-17 25.750 1,661,500 +350,000 0.14% 42,783,625
2019-05-20 2019-05-16 26.350 1,311,500 +299,500 0.11% 34,558,025
2019-05-17 2019-05-15 25.450 1,012,000 +15,000 0.09% 25,755,400
2019-05-14 2019-05-09 25.100 997,000 +199,500 0.09% 25,024,700
2019-05-10 2019-05-08 25.050 797,500 +607,000 0.07% 19,977,375
2019-05-08 2019-05-06 24.400 190,500 +1,500 0.02% 4,648,200
2019-05-06 2019-05-02 25.150 189,000 +500 0.02% 4,753,350
2019-05-03 2019-04-30 25.050 188,500 -500 0.02% 4,721,925
2019-05-02 2019-04-29 24.450 189,000 -1,500 0.02% 4,621,050
2019-04-30 2019-04-26 24.250 190,500 +1,500 0.02% 4,619,625
2019-04-29 2019-04-25 24.250 189,000 +7,500 0.02% 4,583,250
2019-04-24 2019-04-18 25.000 181,500 +33,500 0.02% 4,537,500
2019-04-23 2019-04-17 25.750 148,000 +2,000 0.01% 3,811,000
2019-04-10 2019-04-08 29.900 146,000 -1,500 0.01% 4,365,400
2019-04-09 2019-04-04 29.200 147,500 -4,000 0.01% 4,307,000
2019-04-04 2019-04-02 30.050 151,500 -5,000 0.01% 4,552,575
2019-04-03 2019-04-01 30.100 156,500 -1,000 0.01% 4,710,650
2019-04-01 2019-03-28 27.900 157,500 +10,000 0.01% 4,394,250
2019-03-28 2019-03-26 29.000 147,500 +3,000 0.01% 4,277,500
2019-03-27 2019-03-25 29.900 144,500 -500 0.01% 4,320,550
2019-03-26 2019-03-22 30.000 145,000 -20,500 0.01% 4,350,000
2019-03-25 2019-03-21 30.100 165,500 -1,000 0.01% 4,981,550
2019-03-22 2019-03-20 30.500 166,500 +5,500 0.01% 5,078,250
2019-03-21 2019-03-19 31.500 161,000 -4,000 0.01% 5,071,500
2019-03-20 2019-03-18 29.450 165,000 +4,500 0.01% 4,859,250
2019-03-19 2019-03-15 28.300 160,500 +500 0.01% 4,542,150
2019-03-14 2019-03-12 26.900 160,000 +4,500 0.01% 4,304,000
2019-03-08 2019-03-06 26.800 155,500 -15,000 0.01% 4,167,400
2019-03-07 2019-03-05 26.800 170,500 +4,000 0.01% 4,569,400
2019-03-06 2019-03-04 25.400 166,500 +6,000 0.01% 4,229,100
2019-02-28 2019-02-26 23.200 160,500 +6,500 0.01% 3,723,600
2019-02-26 2019-02-22 22.500 154,000 -8,500 0.01% 3,465,000
2019-02-25 2019-02-21 21.650 162,500 -25,000 0.01% 3,518,125
2019-02-19 2019-02-15 21.150 187,500 -2,500 0.02% 3,965,625
2019-02-15 2019-02-13 22.100 190,000 +4,000 0.02% 4,199,000
2019-02-14 2019-02-12 21.900 186,000 -30,000 0.02% 4,073,400
2019-02-13 2019-02-11 21.600 216,000 -1,000 0.02% 4,665,600
2019-02-12 2019-02-08 21.600 217,000 -1,500 0.02% 4,687,200
2019-02-11 2019-02-04 21.150 218,500 +30,500 0.02% 4,621,275
2019-02-08 2019-01-31 19.600 188,000 +2,000 0.02% 3,684,800
2019-01-31 2019-01-29 19.500 186,000 +5,000 0.02% 3,627,000
2019-01-30 2019-01-28 19.620 181,000 +1,000 0.02% 3,551,220
2019-01-29 2019-01-25 19.500 180,000 +500 0.02% 3,510,000
2019-01-28 2019-01-24 20.050 179,500 +6,500 0.02% 3,598,975
2019-01-25 2019-01-23 19.800 173,000 +10,000 0.01% 3,425,400
2019-01-24 2019-01-22 19.140 163,000 -4,000 0.01% 3,119,820
2019-01-21 2019-01-17 20.700 167,000 +500 0.01% 3,456,900
2019-01-18 2019-01-16 20.150 166,500 +6,000 0.01% 3,354,975
2019-01-16 2019-01-14 19.500 160,500 -500 0.01% 3,129,750
2019-01-11 2019-01-09 21.100 161,000 +5,500 0.01% 3,397,100
2019-01-10 2019-01-08 21.200 155,500 +3,000 0.01% 3,296,600
2019-01-09 2019-01-07 21.000 152,500 +11,500 0.01% 3,202,500
2019-01-08 2019-01-04 22.200 141,000 +2,000 0.01% 3,130,200
2019-01-04 2019-01-02 23.150 139,000 +5,000 0.01% 3,217,850
2019-01-03 2018-12-31 24.100 134,000 +15,000 0.01% 3,229,400
2018-12-28 2018-12-24 20.850 119,000 +15,500 0.01% 2,481,150
2018-12-27 2018-12-20 20.500 103,500 +4,000 0.01% 2,121,750
2018-12-20 2018-12-18 21.500 99,500 -3,000 0.01% 2,139,250
2018-12-19 2018-12-17 22.200 102,500 +6,500 0.01% 2,275,500
2018-12-18 2018-12-14 20.950 96,000 +1,000 0.01% 2,011,200
2018-12-17 2018-12-13 21.350 95,000 +2,000 0.01% 2,028,250
2018-12-14 2018-12-12 20.800 93,000 +1,000 0.01% 1,934,400
2018-12-13 2018-12-11 20.000 92,000 +3,500 0.01% 1,840,000
2018-12-12 2018-12-10 20.250 88,500 +500 0.01% 1,792,125
2018-12-11 2018-12-07 21.850 88,000 -4,500 0.01% 1,922,800
2018-12-10 2018-12-06 21.600 92,500 +13,000 0.01% 1,998,000
2018-12-07 2018-12-05 22.650 79,500 +2,500 0.01% 1,800,675
2018-12-06 2018-12-04 23.850 77,000 +10,000 0.01% 1,836,450
2018-12-03 2018-11-29 20.700 67,000 -500 0.01% 1,386,900
2018-11-30 2018-11-28 20.900 67,500 -5,000 0.01% 1,410,750
2018-11-28 2018-11-26 18.860 72,500 -1,000 0.01% 1,367,350
2018-11-26 2018-11-22 19.640 73,500 +12,000 0.01% 1,443,540
2018-11-20 2018-11-16 19.500 61,500 +8,000 0.01% 1,199,250
2018-11-19 2018-11-15 21.750 53,500 +19,500 0.00% 1,163,625
2018-11-16 2018-11-14 20.350 34,000 +14,500 0.00% 691,900
2018-11-15 2018-11-13 18.500 19,500 -10,500 0.00% 360,750
2018-11-14 2018-11-12 16.820 30,000 +13,000 0.00% 504,600
2018-11-12 2018-11-08 17.100 17,000 +11,000 0.00% 290,700
2018-11-09 2018-11-07 17.660 6,000 +1,500 0.00% 105,960
2018-11-06 2018-11-02 18.720 4,500 -2,000 0.00% 84,240
2018-11-05 2018-11-01 16.960 6,500 -20,000 0.00% 110,240
2018-11-02 2018-10-31 16.580 26,500 0.00% 439,370

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top