富通科技發展控股有限公司: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00465 | 2009-12-04 |
Holdings of broker particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2026-06-09 | 67,921,000 | 60,000 | 21.8220 | 311,250,000 | 2026-05-31 |
| 2 | 2026-06-08 | 67,861,000 | -14,000 | 21.8027 | 311,250,000 | 2026-05-31 |
| 3 | 2026-06-05 | 67,875,000 | -132,000 | 21.8072 | 311,250,000 | 2026-05-31 |
| 4 | 2026-06-04 | 68,007,000 | 36,000 | 21.8496 | 311,250,000 | 2026-05-31 |
| 5 | 2026-06-03 | 67,971,000 | -8,000 | 21.8381 | 311,250,000 | 2026-05-31 |
| 6 | 2026-06-02 | 67,979,000 | 32,000 | 21.8406 | 311,250,000 | 2026-05-31 |
| 7 | 2026-06-01 | 67,947,000 | -166,000 | 21.8304 | 311,250,000 | 2026-05-31 |
| 8 | 2026-05-29 | 68,113,000 | -178,000 | 21.8837 | 311,250,000 | 2026-04-30 |
| 9 | 2026-05-28 | 68,291,000 | 622,000 | 21.9409 | 311,250,000 | 2026-04-30 |
| 10 | 2026-05-27 | 67,669,000 | -392,000 | 21.7410 | 311,250,000 | 2026-04-30 |
| 11 | 2026-05-26 | 68,061,000 | 66,000 | 21.8670 | 311,250,000 | 2026-04-30 |
| 12 | 2026-05-25 | 67,995,000 | 0 | 21.8458 | 311,250,000 | 2026-04-30 |
| 13 | 2026-05-22 | 67,995,000 | 8,000 | 21.8458 | 311,250,000 | 2026-04-30 |
| 14 | 2026-05-21 | 67,987,000 | 38,000 | 21.8432 | 311,250,000 | 2026-04-30 |
| 15 | 2026-05-20 | 67,949,000 | 70,000 | 21.8310 | 311,250,000 | 2026-04-30 |
| 16 | 2026-05-19 | 67,879,000 | -230,000 | 21.8085 | 311,250,000 | 2026-04-30 |
| 17 | 2026-05-18 | 68,109,000 | 116,000 | 21.8824 | 311,250,000 | 2026-04-30 |
| 18 | 2026-05-15 | 67,993,000 | -446,000 | 21.8451 | 311,250,000 | 2026-04-30 |
| 19 | 2026-05-14 | 68,439,000 | -244,000 | 21.9884 | 311,250,000 | 2026-04-30 |
| 20 | 2026-05-13 | 68,683,000 | -256,000 | 22.0668 | 311,250,000 | 2026-04-30 |
| 21 | 2026-05-12 | 68,939,000 | 446,000 | 22.1491 | 311,250,000 | 2026-04-30 |
| 22 | 2026-05-11 | 68,493,000 | 288,000 | 22.0058 | 311,250,000 | 2026-04-30 |
| 23 | 2026-05-08 | 68,205,000 | 382,000 | 21.9133 | 311,250,000 | 2026-04-30 |
| 24 | 2026-05-07 | 67,823,000 | 142,000 | 21.7905 | 311,250,000 | 2026-04-30 |
| 25 | 2026-05-06 | 67,681,000 | 18,000 | 21.7449 | 311,250,000 | 2026-04-30 |
| 26 | 2026-05-05 | 67,663,000 | 70,000 | 21.7391 | 311,250,000 | 2026-04-30 |
| 27 | 2026-05-04 | 67,593,000 | 0 | 21.7166 | 311,250,000 | 2026-04-30 |
| 28 | 2026-05-01 | 67,593,000 | 0 | 21.7166 | 311,250,000 | 2026-04-30 |
| 29 | 2026-04-30 | 67,593,000 | 12,000 | 21.7166 | 311,250,000 | 2026-04-30 |
| 30 | 2026-04-29 | 67,581,000 | -70,000 | 21.7128 | 311,250,000 | 2026-03-31 |
| 31 | 2026-04-28 | 67,651,000 | 0 | 21.7353 | 311,250,000 | 2026-03-31 |
| 32 | 2026-04-27 | 67,651,000 | 0 | 21.7353 | 311,250,000 | 2026-03-31 |
| 33 | 2026-04-24 | 67,651,000 | -4,000 | 21.7353 | 311,250,000 | 2026-03-31 |
| 34 | 2026-04-23 | 67,655,000 | 4,000 | 21.7365 | 311,250,000 | 2026-03-31 |
| 35 | 2026-04-22 | 67,651,000 | 8,000 | 21.7353 | 311,250,000 | 2026-03-31 |
| 36 | 2026-04-21 | 67,643,000 | 6,000 | 21.7327 | 311,250,000 | 2026-03-31 |
| 37 | 2026-04-20 | 67,637,000 | -20,000 | 21.7308 | 311,250,000 | 2026-03-31 |
| 38 | 2026-04-17 | 67,657,000 | 130,000 | 21.7372 | 311,250,000 | 2026-03-31 |
| 39 | 2026-04-16 | 67,527,000 | 44,000 | 21.6954 | 311,250,000 | 2026-03-31 |
| 40 | 2026-04-15 | 67,483,000 | 4,000 | 21.6813 | 311,250,000 | 2026-03-31 |
| 41 | 2026-04-14 | 67,479,000 | 0 | 21.6800 | 311,250,000 | 2026-03-31 |
| 42 | 2026-04-13 | 67,479,000 | 46,000 | 21.6800 | 311,250,000 | 2026-03-31 |
| 43 | 2026-04-10 | 67,433,000 | -164,000 | 21.6652 | 311,250,000 | 2026-03-31 |
| 44 | 2026-04-09 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 45 | 2026-04-08 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 46 | 2026-04-07 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 47 | 2026-04-06 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 48 | 2026-04-03 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 49 | 2026-04-02 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 50 | 2026-04-01 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 51 | 2026-03-31 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-03-31 |
| 52 | 2026-03-30 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 53 | 2026-03-27 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 54 | 2026-03-26 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 55 | 2026-03-25 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 56 | 2026-03-24 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 57 | 2026-03-23 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 58 | 2026-03-20 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 59 | 2026-03-19 | 67,597,000 | 0 | 21.7179 | 311,250,000 | 2026-02-28 |
| 60 | 2026-03-18 | 67,597,000 | 2,000 | 21.7179 | 311,250,000 | 2026-02-28 |
| 61 | 2026-03-17 | 67,595,000 | 0 | 21.7173 | 311,250,000 | 2026-02-28 |
| 62 | 2026-03-16 | 67,595,000 | 14,000 | 21.7173 | 311,250,000 | 2026-02-28 |
| 63 | 2026-03-13 | 67,581,000 | 76,000 | 21.7128 | 311,250,000 | 2026-02-28 |
| 64 | 2026-03-12 | 67,505,000 | 10,000 | 21.6884 | 311,250,000 | 2026-02-28 |
| 65 | 2026-03-11 | 67,495,000 | 0 | 21.6851 | 311,250,000 | 2026-02-28 |
| 66 | 2026-03-10 | 67,495,000 | 4,000 | 21.6851 | 311,250,000 | 2026-02-28 |
| 67 | 2026-03-09 | 67,491,000 | 82,000 | 21.6839 | 311,250,000 | 2026-02-28 |
| 68 | 2026-03-06 | 67,409,000 | 14,000 | 21.6575 | 311,250,000 | 2026-02-28 |
| 69 | 2026-03-05 | 67,395,000 | 0 | 21.6530 | 311,250,000 | 2026-02-28 |
| 70 | 2026-03-04 | 67,395,000 | 4,000 | 21.6530 | 311,250,000 | 2026-02-28 |
| 71 | 2026-03-03 | 67,391,000 | -8,000 | 21.6517 | 311,250,000 | 2026-02-28 |
| 72 | 2026-03-02 | 67,399,000 | -2,000 | 21.6543 | 311,250,000 | 2026-02-28 |
| 73 | 2026-02-27 | 67,401,000 | 2,000 | 21.6549 | 311,250,000 | 2026-01-31 |
| 74 | 2026-02-26 | 67,399,000 | -10,000 | 21.6543 | 311,250,000 | 2026-01-31 |
| 75 | 2026-02-25 | 67,409,000 | -6,000 | 21.6575 | 311,250,000 | 2026-01-31 |
| 76 | 2026-02-24 | 67,415,000 | 0 | 21.6594 | 311,250,000 | 2026-01-31 |
| 77 | 2026-02-23 | 67,415,000 | 0 | 21.6594 | 311,250,000 | 2026-01-31 |
| 78 | 2026-02-20 | 67,415,000 | 60,000 | 21.6594 | 311,250,000 | 2026-01-31 |
| 79 | 2026-02-19 | 67,355,000 | 0 | 21.6402 | 311,250,000 | 2026-01-31 |
| 80 | 2026-02-18 | 67,355,000 | 0 | 21.6402 | 311,250,000 | 2026-01-31 |
| 81 | 2026-02-17 | 67,355,000 | 0 | 21.6402 | 311,250,000 | 2026-01-31 |
| 82 | 2026-02-16 | 67,355,000 | 0 | 21.6402 | 311,250,000 | 2026-01-31 |
| 83 | 2026-02-13 | 67,355,000 | 0 | 21.6402 | 311,250,000 | 2026-01-31 |
| 84 | 2026-02-12 | 67,355,000 | 80,000 | 21.6402 | 311,250,000 | 2026-01-31 |
| 85 | 2026-02-11 | 67,275,000 | 28,000 | 21.6145 | 311,250,000 | 2026-01-31 |
| 86 | 2026-02-10 | 67,247,000 | 0 | 21.6055 | 311,250,000 | 2026-01-31 |
| 87 | 2026-02-09 | 67,247,000 | 0 | 21.6055 | 311,250,000 | 2026-01-31 |
| 88 | 2026-02-06 | 67,247,000 | 0 | 21.6055 | 311,250,000 | 2026-01-31 |
| 89 | 2026-02-05 | 67,247,000 | 26,000 | 21.6055 | 311,250,000 | 2026-01-31 |
| 90 | 2026-02-04 | 67,221,000 | 0 | 21.5971 | 311,250,000 | 2026-01-31 |
| 91 | 2026-02-03 | 67,221,000 | 14,000 | 21.5971 | 311,250,000 | 2026-01-31 |
| 92 | 2026-02-02 | 67,207,000 | 0 | 21.5926 | 311,250,000 | 2026-01-31 |
| 93 | 2026-01-30 | 67,207,000 | 0 | 21.5926 | 311,250,000 | 2025-12-31 |
| 94 | 2026-01-29 | 67,207,000 | 0 | 21.5926 | 311,250,000 | 2025-12-31 |
| 95 | 2026-01-28 | 67,207,000 | -28,000 | 21.5926 | 311,250,000 | 2025-12-31 |
| 96 | 2026-01-27 | 67,235,000 | -2,000 | 21.6016 | 311,250,000 | 2025-12-31 |
| 97 | 2026-01-26 | 67,237,000 | 0 | 21.6022 | 311,250,000 | 2025-12-31 |
| 98 | 2026-01-23 | 67,237,000 | 128,000 | 21.6022 | 311,250,000 | 2025-12-31 |
| 99 | 2026-01-22 | 67,109,000 | 0 | 21.5611 | 311,250,000 | 2025-12-31 |
| 100 | 2026-01-21 | 67,109,000 | 0 | 21.5611 | 311,250,000 | 2025-12-31 |
| 101 | 2026-01-20 | 67,109,000 | 0 | 21.5611 | 311,250,000 | 2025-12-31 |
| 102 | 2026-01-19 | 67,109,000 | -26,000 | 21.5611 | 311,250,000 | 2025-12-31 |
| 103 | 2026-01-16 | 67,135,000 | -18,000 | 21.5695 | 311,250,000 | 2025-12-31 |
| 104 | 2026-01-15 | 67,153,000 | 38,000 | 21.5753 | 311,250,000 | 2025-12-31 |
| 105 | 2026-01-14 | 67,115,000 | -6,000 | 21.5631 | 311,250,000 | 2025-12-31 |
| 106 | 2026-01-13 | 67,121,000 | 0 | 21.5650 | 311,250,000 | 2025-12-31 |
| 107 | 2026-01-12 | 67,121,000 | -24,000 | 21.5650 | 311,250,000 | 2025-12-31 |
| 108 | 2026-01-09 | 67,145,000 | -44,000 | 21.5727 | 311,250,000 | 2025-12-31 |
| 109 | 2026-01-08 | 67,189,000 | 2,000 | 21.5868 | 311,250,000 | 2025-12-31 |
| 110 | 2026-01-07 | 67,187,000 | 0 | 21.5862 | 311,250,000 | 2025-12-31 |
| 111 | 2026-01-06 | 67,187,000 | 0 | 21.5862 | 311,250,000 | 2025-12-31 |
| 112 | 2026-01-05 | 67,187,000 | 26,000 | 21.5862 | 311,250,000 | 2025-12-31 |
| 113 | 2026-01-02 | 67,161,000 | 0 | 21.5778 | 311,250,000 | 2025-12-31 |
| 114 | 2025-12-31 | 67,161,000 | 0 | 21.5778 | 311,250,000 | 2025-12-31 |
| 115 | 2025-12-30 | 67,161,000 | 0 | 21.5778 | 311,250,000 | 2025-09-30 |
| 116 | 2025-12-29 | 67,161,000 | 0 | 21.5778 | 311,250,000 | 2025-09-30 |
| 117 | 2025-12-24 | 67,161,000 | 20,000 | 21.5778 | 311,250,000 | 2025-09-30 |
| 118 | 2025-12-23 | 67,141,000 | 4,000 | 21.5714 | 311,250,000 | 2025-09-30 |
| 119 | 2025-12-22 | 67,137,000 | -78,000 | 21.5701 | 311,250,000 | 2025-09-30 |
| 120 | 2025-12-19 | 67,215,000 | 6,000 | 21.5952 | 311,250,000 | 2025-09-30 |
| 121 | 2025-12-18 | 67,209,000 | 0 | 21.5933 | 311,250,000 | 2025-09-30 |
| 122 | 2025-12-17 | 67,209,000 | -154,000 | 21.5933 | 311,250,000 | 2025-09-30 |
| 123 | 2025-12-16 | 67,363,000 | 0 | 21.6427 | 311,250,000 | 2025-09-30 |
| 124 | 2025-12-15 | 67,363,000 | 0 | 21.6427 | 311,250,000 | 2025-09-30 |
| 125 | 2025-12-12 | 67,363,000 | 18,000 | 21.6427 | 311,250,000 | 2025-09-30 |
| 126 | 2025-12-11 | 67,345,000 | -128,000 | 21.6369 | 311,250,000 | 2025-09-30 |
| 127 | 2025-12-10 | 67,473,000 | 0 | 21.6781 | 311,250,000 | 2025-09-30 |
| 128 | 2025-12-09 | 67,473,000 | 0 | 21.6781 | 311,250,000 | 2025-09-30 |
| 129 | 2025-12-08 | 67,473,000 | 0 | 21.6781 | 311,250,000 | 2025-09-30 |
| 130 | 2025-12-05 | 67,473,000 | 0 | 21.6781 | 311,250,000 | 2025-09-30 |
| 131 | 2025-12-04 | 67,473,000 | 0 | 21.6781 | 311,250,000 | 2025-09-30 |
| 132 | 2025-12-03 | 67,473,000 | 2,000 | 21.6781 | 311,250,000 | 2025-09-30 |
| 133 | 2025-12-02 | 67,471,000 | 0 | 21.6774 | 311,250,000 | 2025-09-30 |
| 134 | 2025-12-01 | 67,471,000 | 0 | 21.6774 | 311,250,000 | 2025-09-30 |
| 135 | 2025-11-28 | 67,471,000 | -10,000 | 21.6774 | 311,250,000 | 2025-09-30 |
| 136 | 2025-11-27 | 67,481,000 | 0 | 21.6806 | 311,250,000 | 2025-09-30 |
| 137 | 2025-11-26 | 67,481,000 | 0 | 21.6806 | 311,250,000 | 2025-09-30 |
| 138 | 2025-11-25 | 67,481,000 | 12,000 | 21.6806 | 311,250,000 | 2025-09-30 |
| 139 | 2025-11-24 | 67,469,000 | 20,000 | 21.6768 | 311,250,000 | 2025-09-30 |
| 140 | 2025-11-21 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 141 | 2025-11-20 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 142 | 2025-11-19 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 143 | 2025-11-18 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 144 | 2025-11-17 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 145 | 2025-11-14 | 67,449,000 | 0 | 21.6704 | 311,250,000 | 2025-09-30 |
| 146 | 2025-11-13 | 67,449,000 | -368,000 | 21.6704 | 311,250,000 | 2025-09-30 |
| 147 | 2025-11-12 | 67,817,000 | 0 | 21.7886 | 311,250,000 | 2025-09-30 |
| 148 | 2025-11-11 | 67,817,000 | 0 | 21.7886 | 311,250,000 | 2025-09-30 |
| 149 | 2025-11-10 | 67,817,000 | 0 | 21.7886 | 311,250,000 | 2025-09-30 |
| 150 | 2025-11-07 | 67,817,000 | 0 | 21.7886 | 311,250,000 | 2025-09-30 |
| 151 | 2025-11-06 | 67,817,000 | 0 | 21.7886 | 311,250,000 | 2025-09-30 |
| 152 | 2025-11-05 | 67,817,000 | 10,000 | 21.7886 | 311,250,000 | 2025-09-30 |
| 153 | 2025-11-04 | 67,807,000 | 20,000 | 21.7854 | 311,250,000 | 2025-09-30 |
| 154 | 2025-11-03 | 67,787,000 | -50,000 | 21.7790 | 311,250,000 | 2025-09-30 |
| 155 | 2025-10-31 | 67,837,000 | 0 | 21.7950 | 311,250,000 | 2025-09-30 |
| 156 | 2025-10-30 | 67,837,000 | -12,000 | 21.7950 | 311,250,000 | 2025-09-30 |
| 157 | 2025-10-28 | 67,849,000 | -240,000 | 21.7989 | 311,250,000 | 2025-09-30 |
| 158 | 2025-10-27 | 68,089,000 | -10,000 | 21.8760 | 311,250,000 | 2025-09-30 |
| 159 | 2025-10-24 | 68,099,000 | 208,000 | 21.8792 | 311,250,000 | 2025-09-30 |
| 160 | 2025-10-23 | 67,891,000 | -50,000 | 21.8124 | 311,250,000 | 2025-09-30 |
| 161 | 2025-10-22 | 67,941,000 | -80,000 | 21.8284 | 311,250,000 | 2025-09-30 |
| 162 | 2025-10-21 | 68,021,000 | 0 | 21.8541 | 311,250,000 | 2025-09-30 |
| 163 | 2025-10-20 | 68,021,000 | 0 | 21.8541 | 311,250,000 | 2025-09-30 |
| 164 | 2025-10-17 | 68,021,000 | 8,000 | 21.8541 | 311,250,000 | 2025-09-30 |
| 165 | 2025-10-16 | 68,013,000 | -44,000 | 21.8516 | 311,250,000 | 2025-09-30 |
| 166 | 2025-10-15 | 68,057,000 | 18,000 | 21.8657 | 311,250,000 | 2025-09-30 |
| 167 | 2025-10-14 | 68,039,000 | -6,000 | 21.8599 | 311,250,000 | 2025-09-30 |
| 168 | 2025-10-13 | 68,045,000 | 0 | 21.8618 | 311,250,000 | 2025-09-30 |
| 169 | 2025-10-10 | 68,045,000 | 0 | 21.8618 | 311,250,000 | 2025-09-30 |
| 170 | 2025-10-09 | 68,045,000 | 4,000 | 21.8618 | 311,250,000 | 2025-09-30 |
| 171 | 2025-10-08 | 68,041,000 | 0 | 21.8606 | 311,250,000 | 2025-09-30 |
| 172 | 2025-10-06 | 68,041,000 | 0 | 21.8606 | 311,250,000 | 2025-09-30 |
| 173 | 2025-10-03 | 68,041,000 | 0 | 21.8606 | 311,250,000 | 2025-09-30 |
| 174 | 2025-10-02 | 68,041,000 | 0 | 21.8606 | 311,250,000 | 2025-09-30 |
| 175 | 2025-09-30 | 68,041,000 | 0 | 21.8606 | 311,250,000 | 2025-09-30 |
| 176 | 2025-09-29 | 68,041,000 | -42,000 | 21.8606 | 311,250,000 | 2025-08-31 |
| 177 | 2025-09-26 | 68,083,000 | -40,000 | 21.8741 | 311,250,000 | 2025-08-31 |
| 178 | 2025-09-25 | 68,123,000 | 52,000 | 21.8869 | 311,250,000 | 2025-08-31 |
| 179 | 2025-09-24 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 180 | 2025-09-23 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 181 | 2025-09-22 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 182 | 2025-09-19 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 183 | 2025-09-18 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 184 | 2025-09-17 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 185 | 2025-09-16 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 186 | 2025-09-15 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 187 | 2025-09-12 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 188 | 2025-09-11 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 189 | 2025-09-10 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 190 | 2025-09-09 | 68,071,000 | 0 | 21.8702 | 311,250,000 | 2025-08-31 |
| 191 | 2025-09-08 | 68,071,000 | 300,000 | 21.8702 | 311,250,000 | 2025-08-31 |
| 192 | 2025-09-05 | 67,771,000 | 0 | 21.7738 | 311,250,000 | 2025-08-31 |
| 193 | 2025-09-04 | 67,771,000 | 0 | 21.7738 | 311,250,000 | 2025-08-31 |
| 194 | 2025-09-03 | 67,771,000 | 0 | 21.7738 | 311,250,000 | 2025-08-31 |
| 195 | 2025-09-02 | 67,771,000 | 194,000 | 21.7738 | 311,250,000 | 2025-08-31 |
| 196 | 2025-09-01 | 67,577,000 | 0 | 21.7115 | 311,250,000 | 2025-08-31 |
| 197 | 2025-08-29 | 67,577,000 | 0 | 21.7115 | 311,250,000 | 2025-07-31 |
| 198 | 2025-08-28 | 67,577,000 | 0 | 21.7115 | 311,250,000 | 2025-07-31 |
| 199 | 2025-08-27 | 67,577,000 | 0 | 21.7115 | 311,250,000 | 2025-07-31 |
| 200 | 2025-08-26 | 67,577,000 | -10,000 | 21.7115 | 311,250,000 | 2025-07-31 |
| 201 | 2025-08-25 | 67,587,000 | 0 | 21.7147 | 311,250,000 | 2025-07-31 |
| 202 | 2025-08-22 | 67,587,000 | 0 | 21.7147 | 311,250,000 | 2025-07-31 |
| 203 | 2025-08-21 | 67,587,000 | 20,000 | 21.7147 | 311,250,000 | 2025-07-31 |
| 204 | 2025-08-20 | 67,567,000 | 0 | 21.7083 | 311,250,000 | 2025-07-31 |
| 205 | 2025-08-19 | 67,567,000 | 20,000 | 21.7083 | 311,250,000 | 2025-07-31 |
| 206 | 2025-08-18 | 67,547,000 | 2,000 | 21.7018 | 311,250,000 | 2025-07-31 |
| 207 | 2025-08-15 | 67,545,000 | 98,000 | 21.7012 | 311,250,000 | 2025-07-31 |
| 208 | 2025-08-14 | 67,447,000 | 14,000 | 21.6697 | 311,250,000 | 2025-07-31 |
| 209 | 2025-08-13 | 67,433,000 | 0 | 21.6652 | 311,250,000 | 2025-07-31 |
| 210 | 2025-08-12 | 67,433,000 | 4,000 | 21.6652 | 311,250,000 | 2025-07-31 |
| 211 | 2025-08-11 | 67,429,000 | 0 | 21.6639 | 311,250,000 | 2025-07-31 |
| 212 | 2025-08-08 | 67,429,000 | 16,000 | 21.6639 | 311,250,000 | 2025-07-31 |
| 213 | 2025-08-07 | 67,413,000 | 0 | 21.6588 | 311,250,000 | 2025-07-31 |
| 214 | 2025-08-06 | 67,413,000 | 0 | 21.6588 | 311,250,000 | 2025-07-31 |
| 215 | 2025-08-05 | 67,413,000 | 0 | 21.6588 | 311,250,000 | 2025-07-31 |
| 216 | 2025-08-04 | 67,413,000 | 0 | 21.6588 | 311,250,000 | 2025-07-31 |
| 217 | 2025-08-01 | 67,413,000 | 14,000 | 21.6588 | 311,250,000 | 2025-07-31 |
| 218 | 2025-07-31 | 67,399,000 | 0 | 21.6543 | 311,250,000 | 2025-07-31 |
| 219 | 2025-07-30 | 67,399,000 | 0 | 21.6543 | 311,250,000 | 2025-06-30 |
| 220 | 2025-07-29 | 67,399,000 | -6,000 | 21.6543 | 311,250,000 | 2025-06-30 |
| 221 | 2025-07-28 | 67,405,000 | 0 | 21.6562 | 311,250,000 | 2025-06-30 |
| 222 | 2025-07-25 | 67,405,000 | 0 | 21.6562 | 311,250,000 | 2025-06-30 |
| 223 | 2025-07-24 | 67,405,000 | 4,000 | 21.6562 | 311,250,000 | 2025-06-30 |
| 224 | 2025-07-23 | 67,401,000 | 24,000 | 21.6549 | 311,250,000 | 2025-06-30 |
| 225 | 2025-07-22 | 67,377,000 | 24,000 | 21.6472 | 311,250,000 | 2025-06-30 |
| 226 | 2025-07-21 | 67,353,000 | 6,000 | 21.6395 | 311,250,000 | 2025-06-30 |
| 227 | 2025-07-18 | 67,347,000 | 40,000 | 21.6376 | 311,250,000 | 2025-06-30 |
| 228 | 2025-07-17 | 67,307,000 | 0 | 21.6247 | 311,250,000 | 2025-06-30 |
| 229 | 2025-07-16 | 67,307,000 | -82,000 | 21.6247 | 311,250,000 | 2025-06-30 |
| 230 | 2025-07-15 | 67,389,000 | 290,000 | 21.6511 | 311,250,000 | 2025-06-30 |
| 231 | 2025-07-14 | 67,099,000 | 0 | 21.5579 | 311,250,000 | 2025-06-30 |
| 232 | 2025-07-11 | 67,099,000 | 0 | 21.5579 | 311,250,000 | 2025-06-30 |
| 233 | 2025-07-10 | 67,099,000 | 0 | 21.5579 | 311,250,000 | 2025-06-30 |
| 234 | 2025-07-09 | 67,099,000 | 0 | 21.5579 | 311,250,000 | 2025-06-30 |
| 235 | 2025-07-08 | 67,099,000 | 6,000 | 21.5579 | 311,250,000 | 2025-06-30 |
| 236 | 2025-07-07 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-06-30 |
| 237 | 2025-07-04 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-06-30 |
| 238 | 2025-07-03 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-06-30 |
| 239 | 2025-07-02 | 67,093,000 | -6,000 | 21.5560 | 311,250,000 | 2025-06-30 |
| 240 | 2025-06-30 | 67,099,000 | 0 | 21.5579 | 311,250,000 | 2025-06-30 |
| 241 | 2025-06-27 | 67,099,000 | 2,000 | 21.5579 | 311,250,000 | 2025-05-31 |
| 242 | 2025-06-26 | 67,097,000 | 0 | 21.5573 | 311,250,000 | 2025-05-31 |
| 243 | 2025-06-25 | 67,097,000 | 0 | 21.5573 | 311,250,000 | 2025-05-31 |
| 244 | 2025-06-24 | 67,097,000 | 0 | 21.5573 | 311,250,000 | 2025-05-31 |
| 245 | 2025-06-23 | 67,097,000 | 4,000 | 21.5573 | 311,250,000 | 2025-05-31 |
| 246 | 2025-06-20 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-05-31 |
| 247 | 2025-06-19 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-05-31 |
| 248 | 2025-06-18 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-05-31 |
| 249 | 2025-06-17 | 67,093,000 | 0 | 21.5560 | 311,250,000 | 2025-05-31 |
| 250 | 2025-06-16 | 67,093,000 | 10,000 | 21.5560 | 311,250,000 | 2025-05-31 |
| 251 | 2025-06-13 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 252 | 2025-06-12 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 253 | 2025-06-11 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 254 | 2025-06-10 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 255 | 2025-06-09 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 256 | 2025-06-06 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 257 | 2025-06-05 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 258 | 2025-06-04 | 67,083,000 | 0 | 21.5528 | 311,250,000 | 2025-05-31 |
| 259 | 2025-06-03 | 67,083,000 | 14,000 | 21.5528 | 311,250,000 | 2025-05-31 |
| 260 | 2025-06-02 | 67,069,000 | 0 | 21.5483 | 311,250,000 | 2025-05-31 |
| 261 | 2025-05-30 | 67,069,000 | 0 | 21.5483 | 311,250,000 | 2025-04-30 |
| 262 | 2025-05-29 | 67,069,000 | 0 | 21.5483 | 311,250,000 | 2025-04-30 |
| 263 | 2025-05-28 | 67,069,000 | 0 | 21.5483 | 311,250,000 | 2025-04-30 |
| 264 | 2025-05-27 | 67,069,000 | 2,000 | 21.5483 | 311,250,000 | 2025-04-30 |
| 265 | 2025-05-26 | 67,067,000 | 0 | 21.5476 | 311,250,000 | 2025-04-30 |
| 266 | 2025-05-23 | 67,067,000 | 0 | 21.5476 | 311,250,000 | 2025-04-30 |
| 267 | 2025-05-22 | 67,067,000 | 208,000 | 21.5476 | 311,250,000 | 2025-04-30 |
| 268 | 2025-05-21 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 269 | 2025-05-20 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 270 | 2025-05-19 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 271 | 2025-05-16 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 272 | 2025-05-15 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 273 | 2025-05-14 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 274 | 2025-05-13 | 66,859,000 | 0 | 21.4808 | 311,250,000 | 2025-04-30 |
| 275 | 2025-05-12 | 66,859,000 | 2,000 | 21.4808 | 311,250,000 | 2025-04-30 |
| 276 | 2025-05-09 | 66,857,000 | 2,000 | 21.4802 | 311,250,000 | 2025-04-30 |
| 277 | 2025-05-08 | 66,855,000 | 50,000 | 21.4795 | 311,250,000 | 2025-04-30 |
| 278 | 2025-05-07 | 66,805,000 | 4,000 | 21.4635 | 311,250,000 | 2025-04-30 |
| 279 | 2025-05-06 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-04-30 |
| 280 | 2025-05-02 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-04-30 |
| 281 | 2025-04-30 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-04-30 |
| 282 | 2025-04-29 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 283 | 2025-04-28 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 284 | 2025-04-25 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 285 | 2025-04-24 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 286 | 2025-04-23 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 287 | 2025-04-22 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 288 | 2025-04-17 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 289 | 2025-04-16 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 290 | 2025-04-15 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 291 | 2025-04-14 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 292 | 2025-04-11 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 293 | 2025-04-10 | 66,801,000 | 0 | 21.4622 | 311,250,000 | 2025-03-31 |
| 294 | 2025-04-09 | 66,801,000 | -100,000 | 21.4622 | 311,250,000 | 2025-03-31 |
| 295 | 2025-04-08 | 66,901,000 | 158,000 | 21.4943 | 311,250,000 | 2025-03-31 |
| 296 | 2025-04-07 | 66,743,000 | 0 | 21.4435 | 311,250,000 | 2025-03-31 |
| 297 | 2025-04-03 | 66,743,000 | 0 | 21.4435 | 311,250,000 | 2025-03-31 |
| 298 | 2025-04-02 | 66,743,000 | 0 | 21.4435 | 311,250,000 | 2025-03-31 |
| 299 | 2025-04-01 | 66,743,000 | 10,000 | 21.4435 | 311,250,000 | 2025-03-31 |
| 300 | 2025-03-31 | 66,733,000 | 0 | 21.4403 | 311,250,000 | 2025-03-31 |
| 301 | 2025-03-28 | 66,733,000 | -20,000 | 21.4403 | 311,250,000 | 2025-02-28 |
| 302 | 2025-03-27 | 66,753,000 | 106,000 | 21.4467 | 311,250,000 | 2025-02-28 |
| 303 | 2025-03-26 | 66,647,000 | -4,000 | 21.4127 | 311,250,000 | 2025-02-28 |
| 304 | 2025-03-25 | 66,651,000 | -4,000 | 21.4140 | 311,250,000 | 2025-02-28 |
| 305 | 2025-03-24 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 306 | 2025-03-21 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 307 | 2025-03-20 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 308 | 2025-03-19 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 309 | 2025-03-18 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 310 | 2025-03-17 | 66,655,000 | 0 | 21.4153 | 311,250,000 | 2025-02-28 |
| 311 | 2025-03-14 | 66,655,000 | -10,000 | 21.4153 | 311,250,000 | 2025-02-28 |
| 312 | 2025-03-13 | 66,665,000 | 40,000 | 21.4185 | 311,250,000 | 2025-02-28 |
| 313 | 2025-03-12 | 66,625,000 | 0 | 21.4056 | 311,250,000 | 2025-02-28 |
| 314 | 2025-03-11 | 66,625,000 | 26,000 | 21.4056 | 311,250,000 | 2025-02-28 |
| 315 | 2025-03-10 | 66,599,000 | 138,000 | 21.3973 | 311,250,000 | 2025-02-28 |
| 316 | 2025-03-07 | 66,461,000 | 60,000 | 21.3529 | 311,250,000 | 2025-02-28 |
| 317 | 2025-03-06 | 66,401,000 | 40,000 | 21.3337 | 311,250,000 | 2025-02-28 |
| 318 | 2025-03-05 | 66,361,000 | 0 | 21.3208 | 311,250,000 | 2025-02-28 |
| 319 | 2025-03-04 | 66,361,000 | 0 | 21.3208 | 311,250,000 | 2025-02-28 |
| 320 | 2025-03-03 | 66,361,000 | 0 | 21.3208 | 311,250,000 | 2025-02-28 |
| 321 | 2025-02-28 | 66,361,000 | 0 | 21.3208 | 311,250,000 | 2025-02-28 |
| 322 | 2025-02-27 | 66,361,000 | 0 | 21.3208 | 311,250,000 | 2025-01-31 |
| 323 | 2025-02-26 | 66,361,000 | -30,000 | 21.3208 | 311,250,000 | 2025-01-31 |
| 324 | 2025-02-25 | 66,391,000 | 0 | 21.3304 | 311,250,000 | 2025-01-31 |
| 325 | 2025-02-24 | 66,391,000 | 0 | 21.3304 | 311,250,000 | 2025-01-31 |
| 326 | 2025-02-21 | 66,391,000 | 0 | 21.3304 | 311,250,000 | 2025-01-31 |
| 327 | 2025-02-20 | 66,391,000 | 0 | 21.3304 | 311,250,000 | 2025-01-31 |
| 328 | 2025-02-19 | 66,391,000 | -8,000 | 21.3304 | 311,250,000 | 2025-01-31 |
| 329 | 2025-02-18 | 66,399,000 | 122,000 | 21.3330 | 311,250,000 | 2025-01-31 |
| 330 | 2025-02-17 | 66,277,000 | -30,000 | 21.2938 | 311,250,000 | 2025-01-31 |
| 331 | 2025-02-14 | 66,307,000 | 0 | 21.3035 | 311,250,000 | 2025-01-31 |
| 332 | 2025-02-13 | 66,307,000 | 0 | 21.3035 | 311,250,000 | 2025-01-31 |
| 333 | 2025-02-12 | 66,307,000 | 36,000 | 21.3035 | 311,250,000 | 2025-01-31 |
| 334 | 2025-02-11 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 335 | 2025-02-10 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 336 | 2025-02-07 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 337 | 2025-02-06 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 338 | 2025-02-05 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 339 | 2025-02-04 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 340 | 2025-02-03 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2025-01-31 |
| 341 | 2025-01-28 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2024-12-31 |
| 342 | 2025-01-27 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2024-12-31 |
| 343 | 2025-01-24 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2024-12-31 |
| 344 | 2025-01-23 | 66,271,000 | 0 | 21.2919 | 311,250,000 | 2024-12-31 |
| 345 | 2025-01-22 | 66,271,000 | -2,000 | 21.2919 | 311,250,000 | 2024-12-31 |
| 346 | 2025-01-21 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 347 | 2025-01-20 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 348 | 2025-01-17 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 349 | 2025-01-16 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 350 | 2025-01-15 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 351 | 2025-01-14 | 66,273,000 | 0 | 21.2925 | 311,250,000 | 2024-12-31 |
| 352 | 2025-01-13 | 66,273,000 | -10,000 | 21.2925 | 311,250,000 | 2024-12-31 |
| 353 | 2025-01-10 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 354 | 2025-01-09 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 355 | 2025-01-08 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 356 | 2025-01-07 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 357 | 2025-01-06 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 358 | 2025-01-03 | 66,283,000 | 0 | 21.2957 | 311,250,000 | 2024-12-31 |
| 359 | 2025-01-02 | 66,283,000 | -102,000 | 21.2957 | 311,250,000 | 2024-12-31 |
| 360 | 2024-12-31 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-12-31 |
| 361 | 2024-12-30 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 362 | 2024-12-27 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 363 | 2024-12-24 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 364 | 2024-12-23 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 365 | 2024-12-20 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 366 | 2024-12-19 | 66,385,000 | 0 | 21.3285 | 311,250,000 | 2024-11-30 |
| 367 | 2024-12-18 | 66,385,000 | 8,000 | 21.3285 | 311,250,000 | 2024-11-30 |
| 368 | 2024-12-17 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 369 | 2024-12-16 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 370 | 2024-12-13 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 371 | 2024-12-12 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 372 | 2024-12-11 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 373 | 2024-12-10 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 374 | 2024-12-09 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 375 | 2024-12-06 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 376 | 2024-12-05 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 377 | 2024-12-04 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 378 | 2024-12-03 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 379 | 2024-12-02 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-11-30 |
| 380 | 2024-11-29 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 381 | 2024-11-28 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 382 | 2024-11-27 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 383 | 2024-11-26 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 384 | 2024-11-25 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 385 | 2024-11-22 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 386 | 2024-11-21 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 387 | 2024-11-20 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 388 | 2024-11-19 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 389 | 2024-11-18 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 390 | 2024-11-15 | 66,377,000 | 0 | 21.3259 | 311,250,000 | 2024-10-31 |
| 391 | 2024-11-14 | 66,377,000 | 36,000 | 21.3259 | 311,250,000 | 2024-10-31 |
| 392 | 2024-11-13 | 66,341,000 | 0 | 21.3144 | 311,250,000 | 2024-10-31 |
| 393 | 2024-11-12 | 66,341,000 | 0 | 21.3144 | 311,250,000 | 2024-10-31 |
| 394 | 2024-11-11 | 66,341,000 | 0 | 21.3144 | 311,250,000 | 2024-10-31 |
| 395 | 2024-11-08 | 66,341,000 | 0 | 21.3144 | 311,250,000 | 2024-10-31 |
| 396 | 2024-11-07 | 66,341,000 | -10,000 | 21.3144 | 311,250,000 | 2024-10-31 |
| 397 | 2024-11-06 | 66,351,000 | -12,000 | 21.3176 | 311,250,000 | 2024-10-31 |
| 398 | 2024-11-05 | 66,363,000 | 0 | 21.3214 | 311,250,000 | 2024-10-31 |
| 399 | 2024-11-04 | 66,363,000 | 0 | 21.3214 | 311,250,000 | 2024-10-31 |
| 400 | 2024-11-01 | 66,363,000 | 0 | 21.3214 | 311,250,000 | 2024-10-31 |
| 401 | 2024-10-31 | 66,363,000 | 0 | 21.3214 | 311,250,000 | 2024-10-31 |
| 402 | 2024-10-30 | 66,363,000 | 8,000 | 21.3214 | 311,250,000 | 2024-09-30 |
| 403 | 2024-10-29 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 404 | 2024-10-28 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 405 | 2024-10-25 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 406 | 2024-10-24 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 407 | 2024-10-23 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 408 | 2024-10-22 | 66,355,000 | 0 | 21.3189 | 311,250,000 | 2024-09-30 |
| 409 | 2024-10-21 | 66,355,000 | -150,000 | 21.3189 | 311,250,000 | 2024-09-30 |
| 410 | 2024-10-18 | 66,505,000 | 0 | 21.3671 | 311,250,000 | 2024-09-30 |
| 411 | 2024-10-17 | 66,505,000 | 0 | 21.3671 | 311,250,000 | 2024-09-30 |
| 412 | 2024-10-16 | 66,505,000 | 50,000 | 21.3671 | 311,250,000 | 2024-09-30 |
| 413 | 2024-10-15 | 66,455,000 | 0 | 21.3510 | 311,250,000 | 2024-09-30 |
| 414 | 2024-10-14 | 66,455,000 | 0 | 21.3510 | 311,250,000 | 2024-09-30 |
| 415 | 2024-10-10 | 66,455,000 | 26,000 | 21.3510 | 311,250,000 | 2024-09-30 |
| 416 | 2024-10-09 | 66,429,000 | -18,000 | 21.3427 | 311,250,000 | 2024-09-30 |
| 417 | 2024-10-08 | 66,447,000 | 0 | 21.3484 | 311,250,000 | 2024-09-30 |
| 418 | 2024-10-07 | 66,447,000 | 0 | 21.3484 | 311,250,000 | 2024-09-30 |
| 419 | 2024-10-04 | 66,447,000 | 32,000 | 21.3484 | 311,250,000 | 2024-09-30 |
| 420 | 2024-10-03 | 66,415,000 | -200,000 | 21.3382 | 311,250,000 | 2024-09-30 |
| 421 | 2024-10-02 | 66,615,000 | 0 | 21.4024 | 311,250,000 | 2024-09-30 |
| 422 | 2024-09-30 | 66,615,000 | 0 | 21.4024 | 311,250,000 | 2024-09-30 |
| 423 | 2024-09-27 | 66,615,000 | 0 | 21.4024 | 311,250,000 | 2024-08-31 |
| 424 | 2024-09-26 | 66,615,000 | 44,000 | 21.4024 | 311,250,000 | 2024-08-31 |
| 425 | 2024-09-25 | 66,571,000 | 0 | 21.3883 | 311,250,000 | 2024-08-31 |
| 426 | 2024-09-24 | 66,571,000 | 0 | 21.3883 | 311,250,000 | 2024-08-31 |
| 427 | 2024-09-23 | 66,571,000 | 36,000 | 21.3883 | 311,250,000 | 2024-08-31 |
| 428 | 2024-09-20 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 429 | 2024-09-19 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 430 | 2024-09-17 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 431 | 2024-09-16 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 432 | 2024-09-13 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 433 | 2024-09-12 | 66,535,000 | 0 | 21.3767 | 311,250,000 | 2024-08-31 |
| 434 | 2024-09-11 | 66,535,000 | 4,000 | 21.3767 | 311,250,000 | 2024-08-31 |
| 435 | 2024-09-10 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 436 | 2024-09-09 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 437 | 2024-09-05 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 438 | 2024-09-04 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 439 | 2024-09-03 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 440 | 2024-09-02 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-08-31 |
| 441 | 2024-08-30 | 66,531,000 | 0 | 21.3754 | 311,250,000 | 2024-07-31 |
| 442 | 2024-08-29 | 66,531,000 | 2,000 | 21.3754 | 311,250,000 | 2024-07-31 |
| 443 | 2024-08-28 | 66,529,000 | 2,000 | 21.3748 | 311,250,000 | 2024-07-31 |
| 444 | 2024-08-27 | 66,527,000 | 0 | 21.3741 | 311,250,000 | 2024-07-31 |
| 445 | 2024-08-26 | 66,527,000 | -32,000 | 21.3741 | 311,250,000 | 2024-07-31 |
| 446 | 2024-08-23 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 447 | 2024-08-22 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 448 | 2024-08-21 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 449 | 2024-08-20 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 450 | 2024-08-19 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 451 | 2024-08-16 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 452 | 2024-08-15 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 453 | 2024-08-14 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 454 | 2024-08-13 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 455 | 2024-08-12 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 456 | 2024-08-09 | 66,559,000 | 0 | 21.3844 | 311,250,000 | 2024-07-31 |
| 457 | 2024-08-08 | 66,559,000 | 2,000 | 21.3844 | 311,250,000 | 2024-07-31 |
| 458 | 2024-08-07 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 459 | 2024-08-06 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 460 | 2024-08-05 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 461 | 2024-08-02 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 462 | 2024-08-01 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 463 | 2024-07-31 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-07-31 |
| 464 | 2024-07-30 | 66,557,000 | 0 | 21.3838 | 311,250,000 | 2024-06-30 |
| 465 | 2024-07-29 | 66,557,000 | -18,000 | 21.3838 | 311,250,000 | 2024-06-30 |
| 466 | 2024-07-26 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 467 | 2024-07-25 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 468 | 2024-07-24 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 469 | 2024-07-23 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 470 | 2024-07-22 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 471 | 2024-07-19 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 472 | 2024-07-18 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 473 | 2024-07-17 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 474 | 2024-07-16 | 66,575,000 | 0 | 21.3896 | 311,250,000 | 2024-06-30 |
| 475 | 2024-07-15 | 66,575,000 | 2,000 | 21.3896 | 311,250,000 | 2024-06-30 |
| 476 | 2024-07-12 | 66,573,000 | 0 | 21.3889 | 311,250,000 | 2024-06-30 |
| 477 | 2024-07-11 | 66,573,000 | 0 | 21.3889 | 311,250,000 | 2024-06-30 |
| 478 | 2024-07-10 | 66,573,000 | 0 | 21.3889 | 311,250,000 | 2024-06-30 |
| 479 | 2024-07-09 | 66,573,000 | 0 | 21.3889 | 311,250,000 | 2024-06-30 |
| 480 | 2024-07-08 | 66,573,000 | 20,000 | 21.3889 | 311,250,000 | 2024-06-30 |
| 481 | 2024-07-05 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-06-30 |
| 482 | 2024-07-04 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-06-30 |
| 483 | 2024-07-03 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-06-30 |
| 484 | 2024-07-02 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-06-30 |
| 485 | 2024-06-28 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-05-31 |
| 486 | 2024-06-27 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-05-31 |
| 487 | 2024-06-26 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-05-31 |
| 488 | 2024-06-25 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-05-31 |
| 489 | 2024-06-24 | 66,553,000 | 0 | 21.3825 | 311,250,000 | 2024-05-31 |
| 490 | 2024-06-21 | 66,553,000 | 20,000 | 21.3825 | 311,250,000 | 2024-05-31 |
| 491 | 2024-06-20 | 66,533,000 | 42,000 | 21.3761 | 311,250,000 | 2024-05-31 |
| 492 | 2024-06-19 | 66,491,000 | 10,000 | 21.3626 | 311,250,000 | 2024-05-31 |
| 493 | 2024-06-18 | 66,481,000 | -2,000 | 21.3594 | 311,250,000 | 2024-05-31 |
| 494 | 2024-06-17 | 66,483,000 | 0 | 21.3600 | 311,250,000 | 2024-05-31 |
| 495 | 2024-06-14 | 66,483,000 | 0 | 21.3600 | 311,250,000 | 2024-05-31 |
| 496 | 2024-06-13 | 66,483,000 | -8,000 | 21.3600 | 311,250,000 | 2024-05-31 |
| 497 | 2024-06-12 | 66,491,000 | 0 | 21.3626 | 311,250,000 | 2024-05-31 |
| 498 | 2024-06-11 | 66,491,000 | 2,000 | 21.3626 | 311,250,000 | 2024-05-31 |
| 499 | 2024-06-07 | 66,489,000 | 172,000 | 21.3619 | 311,250,000 | 2024-05-31 |
| 500 | 2024-06-06 | 66,317,000 | -28,000 | 21.3067 | 311,250,000 | 2024-05-31 |
| 501 | 2024-06-05 | 66,345,000 | -14,000 | 21.3157 | 311,250,000 | 2024-05-31 |
| 502 | 2024-06-04 | 66,359,000 | 0 | 21.3202 | 311,250,000 | 2024-05-31 |
| 503 | 2024-06-03 | 66,359,000 | 100,000 | 21.3202 | 311,250,000 | 2024-05-31 |
| 504 | 2024-05-31 | 66,259,000 | 104,000 | 21.2880 | 311,250,000 | 2024-05-31 |
| 505 | 2024-05-30 | 66,155,000 | 10,000 | 21.2546 | 311,250,000 | 2024-04-30 |
| 506 | 2024-05-29 | 66,145,000 | 100,000 | 21.2514 | 311,250,000 | 2024-04-30 |
| 507 | 2024-05-28 | 66,045,000 | 0 | 21.2193 | 311,250,000 | 2024-04-30 |
| 508 | 2024-05-27 | 66,045,000 | 54,000 | 21.2193 | 311,250,000 | 2024-04-30 |
| 509 | 2024-05-24 | 65,991,000 | 78,000 | 21.2019 | 311,250,000 | 2024-04-30 |
| 510 | 2024-05-23 | 65,913,000 | 16,000 | 21.1769 | 311,250,000 | 2024-04-30 |
| 511 | 2024-05-22 | 65,897,000 | 18,000 | 21.1717 | 311,250,000 | 2024-04-30 |
| 512 | 2024-05-21 | 65,879,000 | 106,000 | 21.1659 | 311,250,000 | 2024-04-30 |
| 513 | 2024-05-20 | 65,773,000 | 224,000 | 21.1319 | 311,250,000 | 2024-04-30 |
| 514 | 2024-05-17 | 65,549,000 | 2,000 | 21.0599 | 311,250,000 | 2024-04-30 |
| 515 | 2024-05-16 | 65,547,000 | 12,000 | 21.0593 | 311,250,000 | 2024-04-30 |
| 516 | 2024-05-14 | 65,535,000 | 0 | 21.0554 | 311,250,000 | 2024-04-30 |
| 517 | 2024-05-13 | 65,535,000 | 0 | 21.0554 | 311,250,000 | 2024-04-30 |
| 518 | 2024-05-10 | 65,535,000 | 0 | 21.0554 | 311,250,000 | 2024-04-30 |
| 519 | 2024-05-09 | 65,535,000 | 0 | 21.0554 | 311,250,000 | 2024-04-30 |
| 520 | 2024-05-08 | 65,535,000 | -44,000 | 21.0554 | 311,250,000 | 2024-04-30 |
| 521 | 2024-05-07 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-04-30 |
| 522 | 2024-05-06 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-04-30 |
| 523 | 2024-05-03 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-04-30 |
| 524 | 2024-05-02 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-04-30 |
| 525 | 2024-04-30 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-04-30 |
| 526 | 2024-04-29 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-03-31 |
| 527 | 2024-04-26 | 65,579,000 | -48,000 | 21.0696 | 311,250,000 | 2024-03-31 |
| 528 | 2024-04-25 | 65,627,000 | 6,000 | 21.0850 | 311,250,000 | 2024-03-31 |
| 529 | 2024-04-24 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 530 | 2024-04-23 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 531 | 2024-04-22 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 532 | 2024-04-19 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 533 | 2024-04-18 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 534 | 2024-04-17 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 535 | 2024-04-16 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 536 | 2024-04-15 | 65,621,000 | 0 | 21.0831 | 311,250,000 | 2024-03-31 |
| 537 | 2024-04-12 | 65,621,000 | 20,000 | 21.0831 | 311,250,000 | 2024-03-31 |
| 538 | 2024-04-11 | 65,601,000 | 0 | 21.0766 | 311,250,000 | 2024-03-31 |
| 539 | 2024-04-10 | 65,601,000 | 0 | 21.0766 | 311,250,000 | 2024-03-31 |
| 540 | 2024-04-09 | 65,601,000 | 0 | 21.0766 | 311,250,000 | 2024-03-31 |
| 541 | 2024-04-08 | 65,601,000 | -2,000 | 21.0766 | 311,250,000 | 2024-03-31 |
| 542 | 2024-04-05 | 65,603,000 | 0 | 21.0773 | 311,250,000 | 2024-03-31 |
| 543 | 2024-04-03 | 65,603,000 | 0 | 21.0773 | 311,250,000 | 2024-03-31 |
| 544 | 2024-04-02 | 65,603,000 | 0 | 21.0773 | 311,250,000 | 2024-03-31 |
| 545 | 2024-03-28 | 65,603,000 | -2,000 | 21.0773 | 311,250,000 | 2024-02-29 |
| 546 | 2024-03-27 | 65,605,000 | 50,000 | 21.0779 | 311,250,000 | 2024-02-29 |
| 547 | 2024-03-26 | 65,555,000 | -46,000 | 21.0618 | 311,250,000 | 2024-02-29 |
| 548 | 2024-03-25 | 65,601,000 | 0 | 21.0766 | 311,250,000 | 2024-02-29 |
| 549 | 2024-03-22 | 65,601,000 | 0 | 21.0766 | 311,250,000 | 2024-02-29 |
| 550 | 2024-03-21 | 65,601,000 | -14,000 | 21.0766 | 311,250,000 | 2024-02-29 |
| 551 | 2024-03-20 | 65,615,000 | -8,000 | 21.0811 | 311,250,000 | 2024-02-29 |
| 552 | 2024-03-19 | 65,623,000 | -12,000 | 21.0837 | 311,250,000 | 2024-02-29 |
| 553 | 2024-03-18 | 65,635,000 | 76,000 | 21.0876 | 311,250,000 | 2024-02-29 |
| 554 | 2024-03-15 | 65,559,000 | -20,000 | 21.0631 | 311,250,000 | 2024-02-29 |
| 555 | 2024-03-14 | 65,579,000 | 0 | 21.0696 | 311,250,000 | 2024-02-29 |
| 556 | 2024-03-13 | 65,579,000 | -8,000 | 21.0696 | 311,250,000 | 2024-02-29 |
| 557 | 2024-03-12 | 65,587,000 | 0 | 21.0721 | 311,250,000 | 2024-02-29 |
| 558 | 2024-03-11 | 65,587,000 | 12,000 | 21.0721 | 311,250,000 | 2024-02-29 |
| 559 | 2024-03-08 | 65,575,000 | 54,000 | 21.0683 | 311,250,000 | 2024-02-29 |
| 560 | 2024-03-07 | 65,521,000 | 30,000 | 21.0509 | 311,250,000 | 2024-02-29 |
| 561 | 2024-03-06 | 65,491,000 | 0 | 21.0413 | 311,250,000 | 2024-02-29 |
| 562 | 2024-03-05 | 65,491,000 | 0 | 21.0413 | 311,250,000 | 2024-02-29 |
| 563 | 2024-03-04 | 65,491,000 | 0 | 21.0413 | 311,250,000 | 2024-02-29 |
| 564 | 2024-03-01 | 65,491,000 | 0 | 21.0413 | 311,250,000 | 2024-02-29 |
| 565 | 2024-02-29 | 65,491,000 | -2,000 | 21.0413 | 311,250,000 | 2024-02-29 |
| 566 | 2024-02-28 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 567 | 2024-02-27 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 568 | 2024-02-26 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 569 | 2024-02-23 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 570 | 2024-02-22 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 571 | 2024-02-21 | 65,493,000 | 0 | 21.0419 | 311,250,000 | 2024-01-31 |
| 572 | 2024-02-20 | 65,493,000 | -40,000 | 21.0419 | 311,250,000 | 2024-01-31 |
| 573 | 2024-02-19 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 574 | 2024-02-16 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 575 | 2024-02-15 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 576 | 2024-02-14 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 577 | 2024-02-09 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 578 | 2024-02-08 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 579 | 2024-02-07 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 580 | 2024-02-06 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 581 | 2024-02-05 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 582 | 2024-02-02 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 583 | 2024-02-01 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 584 | 2024-01-31 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2024-01-31 |
| 585 | 2024-01-30 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 586 | 2024-01-29 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 587 | 2024-01-26 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 588 | 2024-01-25 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 589 | 2024-01-24 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 590 | 2024-01-23 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 591 | 2024-01-22 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 592 | 2024-01-19 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 593 | 2024-01-18 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 594 | 2024-01-17 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 595 | 2024-01-16 | 65,533,000 | 6,000 | 21.0548 | 311,250,000 | 2023-12-31 |
| 596 | 2024-01-15 | 65,527,000 | 0 | 21.0529 | 311,250,000 | 2023-12-31 |
| 597 | 2024-01-12 | 65,527,000 | -6,000 | 21.0529 | 311,250,000 | 2023-12-31 |
| 598 | 2024-01-11 | 65,533,000 | 0 | 21.0548 | 311,250,000 | 2023-12-31 |
| 599 | 2024-01-10 | 65,533,000 | 334,000 | 21.0548 | 311,250,000 | 2023-12-31 |
| 600 | 2024-01-09 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 601 | 2024-01-08 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 602 | 2024-01-05 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 603 | 2024-01-04 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 604 | 2024-01-03 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 605 | 2024-01-02 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-12-31 |
| 606 | 2023-12-29 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 607 | 2023-12-28 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 608 | 2023-12-27 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 609 | 2023-12-22 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 610 | 2023-12-21 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 611 | 2023-12-20 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 612 | 2023-12-19 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 613 | 2023-12-18 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 614 | 2023-12-15 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 615 | 2023-12-14 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 616 | 2023-12-13 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 617 | 2023-12-12 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 618 | 2023-12-11 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 619 | 2023-12-08 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 620 | 2023-12-07 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 621 | 2023-12-06 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 622 | 2023-12-05 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 623 | 2023-12-04 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 624 | 2023-12-01 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 625 | 2023-11-30 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-11-30 |
| 626 | 2023-11-29 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 627 | 2023-11-28 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 628 | 2023-11-27 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 629 | 2023-11-24 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 630 | 2023-11-23 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 631 | 2023-11-22 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 632 | 2023-11-21 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 633 | 2023-11-20 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 634 | 2023-11-17 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 635 | 2023-11-16 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 636 | 2023-11-15 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 637 | 2023-11-14 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 638 | 2023-11-13 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 639 | 2023-11-10 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 640 | 2023-11-09 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 641 | 2023-11-08 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 642 | 2023-11-07 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 643 | 2023-11-06 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 644 | 2023-11-03 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2023-10-31 |
| 645 | 2023-11-02 | 65,199,000 | 18,000 | 20.9475 | 311,250,000 | 2023-10-31 |
| 646 | 2023-11-01 | 65,181,000 | 0 | 20.9417 | 311,250,000 | 2023-10-31 |
| 647 | 2023-10-31 | 65,181,000 | -2,000 | 20.9417 | 311,250,000 | 2023-10-31 |
| 648 | 2023-10-30 | 65,183,000 | 42,000 | 20.9423 | 311,250,000 | 2023-09-30 |
| 649 | 2023-10-27 | 65,141,000 | 0 | 20.9288 | 311,250,000 | 2023-09-30 |
| 650 | 2023-10-26 | 65,141,000 | -2,000 | 20.9288 | 311,250,000 | 2023-09-30 |
| 651 | 2023-10-25 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 652 | 2023-10-24 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 653 | 2023-10-20 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 654 | 2023-10-19 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 655 | 2023-10-18 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 656 | 2023-10-17 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 657 | 2023-10-16 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 658 | 2023-10-13 | 65,143,000 | 0 | 20.9295 | 311,250,000 | 2023-09-30 |
| 659 | 2023-10-12 | 65,143,000 | 98,000 | 20.9295 | 311,250,000 | 2023-09-30 |
| 660 | 2023-10-11 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 661 | 2023-10-10 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 662 | 2023-10-09 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 663 | 2023-10-06 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 664 | 2023-10-05 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 665 | 2023-10-04 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 666 | 2023-10-03 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-09-30 |
| 667 | 2023-09-29 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 668 | 2023-09-28 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 669 | 2023-09-27 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 670 | 2023-09-26 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 671 | 2023-09-25 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 672 | 2023-09-22 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 673 | 2023-09-21 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 674 | 2023-09-20 | 65,045,000 | 0 | 20.8980 | 311,250,000 | 2023-08-31 |
| 675 | 2023-09-19 | 65,045,000 | -4,000 | 20.8980 | 311,250,000 | 2023-08-31 |
| 676 | 2023-09-18 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 677 | 2023-09-15 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 678 | 2023-09-14 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 679 | 2023-09-13 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 680 | 2023-09-12 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 681 | 2023-09-11 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 682 | 2023-09-07 | 65,049,000 | 0 | 20.8993 | 311,250,000 | 2023-08-31 |
| 683 | 2023-09-06 | 65,049,000 | -2,000 | 20.8993 | 311,250,000 | 2023-08-31 |
| 684 | 2023-09-05 | 65,051,000 | 0 | 20.8999 | 311,250,000 | 2023-08-31 |
| 685 | 2023-09-04 | 65,051,000 | -4,000 | 20.8999 | 311,250,000 | 2023-08-31 |
| 686 | 2023-08-31 | 65,055,000 | 0 | 20.9012 | 311,250,000 | 2023-08-31 |
| 687 | 2023-08-30 | 65,055,000 | -2,000 | 20.9012 | 311,250,000 | 2023-07-31 |
| 688 | 2023-08-29 | 65,057,000 | -8,000 | 20.9018 | 311,250,000 | 2023-07-31 |
| 689 | 2023-08-28 | 65,065,000 | 2,000 | 20.9044 | 311,250,000 | 2023-07-31 |
| 690 | 2023-08-25 | 65,063,000 | 2,000 | 20.9038 | 311,250,000 | 2023-07-31 |
| 691 | 2023-08-24 | 65,061,000 | 0 | 20.9031 | 311,250,000 | 2023-07-31 |
| 692 | 2023-08-23 | 65,061,000 | 0 | 20.9031 | 311,250,000 | 2023-07-31 |
| 693 | 2023-08-22 | 65,061,000 | 0 | 20.9031 | 311,250,000 | 2023-07-31 |
| 694 | 2023-08-21 | 65,061,000 | 0 | 20.9031 | 311,250,000 | 2023-07-31 |
| 695 | 2023-08-18 | 65,061,000 | 0 | 20.9031 | 311,250,000 | 2023-07-31 |
| 696 | 2023-08-17 | 65,061,000 | 14,000 | 20.9031 | 311,250,000 | 2023-07-31 |
| 697 | 2023-08-16 | 65,047,000 | 0 | 20.8986 | 311,250,000 | 2023-07-31 |
| 698 | 2023-08-15 | 65,047,000 | 0 | 20.8986 | 311,250,000 | 2023-07-31 |
| 699 | 2023-08-14 | 65,047,000 | 0 | 20.8986 | 311,250,000 | 2023-07-31 |
| 700 | 2023-08-11 | 65,047,000 | -70,000 | 20.8986 | 311,250,000 | 2023-07-31 |
| 701 | 2023-08-10 | 65,117,000 | 0 | 20.9211 | 311,250,000 | 2023-07-31 |
| 702 | 2023-08-09 | 65,117,000 | -32,000 | 20.9211 | 311,250,000 | 2023-07-31 |
| 703 | 2023-08-08 | 65,149,000 | -2,000 | 20.9314 | 311,250,000 | 2023-07-31 |
| 704 | 2023-08-07 | 65,151,000 | 0 | 20.9320 | 311,250,000 | 2023-07-31 |
| 705 | 2023-08-04 | 65,151,000 | -74,000 | 20.9320 | 311,250,000 | 2023-07-31 |
| 706 | 2023-08-03 | 65,225,000 | -40,000 | 20.9558 | 311,250,000 | 2023-07-31 |
| 707 | 2023-08-02 | 65,265,000 | 10,000 | 20.9687 | 311,250,000 | 2023-07-31 |
| 708 | 2023-08-01 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-07-31 |
| 709 | 2023-07-31 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-07-31 |
| 710 | 2023-07-28 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 711 | 2023-07-27 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 712 | 2023-07-26 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 713 | 2023-07-25 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 714 | 2023-07-24 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 715 | 2023-07-21 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 716 | 2023-07-20 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 717 | 2023-07-19 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2023-06-30 |
| 718 | 2023-07-18 | 65,255,000 | 2,000 | 20.9655 | 311,250,000 | 2023-06-30 |
| 719 | 2023-07-14 | 65,253,000 | 0 | 20.9648 | 311,250,000 | 2023-06-30 |
| 720 | 2023-07-13 | 65,253,000 | 0 | 20.9648 | 311,250,000 | 2023-06-30 |
| 721 | 2023-07-12 | 65,253,000 | -26,000 | 20.9648 | 311,250,000 | 2023-06-30 |
| 722 | 2023-07-11 | 65,279,000 | 0 | 20.9732 | 311,250,000 | 2023-06-30 |
| 723 | 2023-07-10 | 65,279,000 | -10,000 | 20.9732 | 311,250,000 | 2023-06-30 |
| 724 | 2023-07-07 | 65,289,000 | 0 | 20.9764 | 311,250,000 | 2023-06-30 |
| 725 | 2023-07-06 | 65,289,000 | 0 | 20.9764 | 311,250,000 | 2023-06-30 |
| 726 | 2023-07-05 | 65,289,000 | 0 | 20.9764 | 311,250,000 | 2023-06-30 |
| 727 | 2023-07-04 | 65,289,000 | 0 | 20.9764 | 311,250,000 | 2023-06-30 |
| 728 | 2023-07-03 | 65,289,000 | 42,000 | 20.9764 | 311,250,000 | 2023-06-30 |
| 729 | 2023-06-30 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-06-30 |
| 730 | 2023-06-29 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 731 | 2023-06-28 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 732 | 2023-06-27 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 733 | 2023-06-26 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 734 | 2023-06-23 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 735 | 2023-06-21 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 736 | 2023-06-20 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 737 | 2023-06-19 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 738 | 2023-06-16 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 739 | 2023-06-15 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 740 | 2023-06-14 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 741 | 2023-06-13 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 742 | 2023-06-12 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 743 | 2023-06-09 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 744 | 2023-06-08 | 65,247,000 | 0 | 20.9629 | 311,250,000 | 2023-05-31 |
| 745 | 2023-06-07 | 65,247,000 | -2,000 | 20.9629 | 311,250,000 | 2023-05-31 |
| 746 | 2023-06-06 | 65,249,000 | -8,000 | 20.9635 | 311,250,000 | 2023-05-31 |
| 747 | 2023-06-05 | 65,257,000 | -60,000 | 20.9661 | 311,250,000 | 2023-05-31 |
| 748 | 2023-06-02 | 65,317,000 | 18,000 | 20.9854 | 311,250,000 | 2023-05-31 |
| 749 | 2023-06-01 | 65,299,000 | -4,000 | 20.9796 | 311,250,000 | 2023-05-31 |
| 750 | 2023-05-31 | 65,303,000 | 2,000 | 20.9809 | 311,250,000 | 2023-05-31 |
| 751 | 2023-05-30 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2023-04-30 |
| 752 | 2023-05-29 | 65,301,000 | 46,000 | 20.9802 | 311,250,000 | 2023-04-30 |
| 753 | 2023-05-25 | 65,255,000 | -14,000 | 20.9655 | 311,250,000 | 2023-04-30 |
| 754 | 2023-05-24 | 65,269,000 | 6,000 | 20.9700 | 311,250,000 | 2023-04-30 |
| 755 | 2023-05-23 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 756 | 2023-05-22 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 757 | 2023-05-19 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 758 | 2023-05-18 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 759 | 2023-05-17 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 760 | 2023-05-16 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 761 | 2023-05-15 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 762 | 2023-05-12 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2023-04-30 |
| 763 | 2023-05-11 | 65,263,000 | -2,000 | 20.9680 | 311,250,000 | 2023-04-30 |
| 764 | 2023-05-10 | 65,265,000 | -2,000 | 20.9687 | 311,250,000 | 2023-04-30 |
| 765 | 2023-05-09 | 65,267,000 | -2,000 | 20.9693 | 311,250,000 | 2023-04-30 |
| 766 | 2023-05-08 | 65,269,000 | 0 | 20.9700 | 311,250,000 | 2023-04-30 |
| 767 | 2023-05-05 | 65,269,000 | 0 | 20.9700 | 311,250,000 | 2023-04-30 |
| 768 | 2023-05-04 | 65,269,000 | 0 | 20.9700 | 311,250,000 | 2023-04-30 |
| 769 | 2023-05-03 | 65,269,000 | -2,000 | 20.9700 | 311,250,000 | 2023-04-30 |
| 770 | 2023-05-02 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2023-04-30 |
| 771 | 2023-04-28 | 65,271,000 | 34,000 | 20.9706 | 311,250,000 | 2023-03-31 |
| 772 | 2023-04-27 | 65,237,000 | 0 | 20.9597 | 311,250,000 | 2023-03-31 |
| 773 | 2023-04-26 | 65,237,000 | 0 | 20.9597 | 311,250,000 | 2023-03-31 |
| 774 | 2023-04-25 | 65,237,000 | -2,000 | 20.9597 | 311,250,000 | 2023-03-31 |
| 775 | 2023-04-24 | 65,239,000 | 0 | 20.9603 | 311,250,000 | 2023-03-31 |
| 776 | 2023-04-21 | 65,239,000 | 0 | 20.9603 | 311,250,000 | 2023-03-31 |
| 777 | 2023-04-20 | 65,239,000 | 0 | 20.9603 | 311,250,000 | 2023-03-31 |
| 778 | 2023-04-19 | 65,239,000 | 0 | 20.9603 | 311,250,000 | 2023-03-31 |
| 779 | 2023-04-18 | 65,239,000 | 34,000 | 20.9603 | 311,250,000 | 2023-03-31 |
| 780 | 2023-04-17 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2023-03-31 |
| 781 | 2023-04-14 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2023-03-31 |
| 782 | 2023-04-13 | 65,205,000 | 16,000 | 20.9494 | 311,250,000 | 2023-03-31 |
| 783 | 2023-04-12 | 65,189,000 | 0 | 20.9443 | 311,250,000 | 2023-03-31 |
| 784 | 2023-04-11 | 65,189,000 | 4,000 | 20.9443 | 311,250,000 | 2023-03-31 |
| 785 | 2023-04-06 | 65,185,000 | 82,000 | 20.9430 | 311,250,000 | 2023-03-31 |
| 786 | 2023-04-04 | 65,103,000 | 0 | 20.9166 | 311,250,000 | 2023-03-31 |
| 787 | 2023-04-03 | 65,103,000 | 0 | 20.9166 | 311,250,000 | 2023-03-31 |
| 788 | 2023-03-31 | 65,103,000 | 0 | 20.9166 | 311,250,000 | 2023-03-31 |
| 789 | 2023-03-30 | 65,103,000 | 0 | 20.9166 | 311,250,000 | 2023-02-28 |
| 790 | 2023-03-29 | 65,103,000 | 2,000 | 20.9166 | 311,250,000 | 2023-02-28 |
| 791 | 2023-03-28 | 65,101,000 | 0 | 20.9160 | 311,250,000 | 2023-02-28 |
| 792 | 2023-03-27 | 65,101,000 | 0 | 20.9160 | 311,250,000 | 2023-02-28 |
| 793 | 2023-03-24 | 65,101,000 | 0 | 20.9160 | 311,250,000 | 2023-02-28 |
| 794 | 2023-03-23 | 65,101,000 | 0 | 20.9160 | 311,250,000 | 2023-02-28 |
| 795 | 2023-03-22 | 65,101,000 | 0 | 20.9160 | 311,250,000 | 2023-02-28 |
| 796 | 2023-03-21 | 65,101,000 | -32,000 | 20.9160 | 311,250,000 | 2023-02-28 |
| 797 | 2023-03-20 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 798 | 2023-03-17 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 799 | 2023-03-16 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 800 | 2023-03-15 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 801 | 2023-03-14 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 802 | 2023-03-13 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 803 | 2023-03-10 | 65,133,000 | 0 | 20.9263 | 311,250,000 | 2023-02-28 |
| 804 | 2023-03-09 | 65,133,000 | -30,000 | 20.9263 | 311,250,000 | 2023-02-28 |
| 805 | 2023-03-08 | 65,163,000 | 2,000 | 20.9359 | 311,250,000 | 2023-02-28 |
| 806 | 2023-03-07 | 65,161,000 | -2,000 | 20.9353 | 311,250,000 | 2023-02-28 |
| 807 | 2023-03-06 | 65,163,000 | -2,000 | 20.9359 | 311,250,000 | 2023-02-28 |
| 808 | 2023-03-03 | 65,165,000 | -4,000 | 20.9365 | 311,250,000 | 2023-02-28 |
| 809 | 2023-03-02 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-02-28 |
| 810 | 2023-03-01 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-02-28 |
| 811 | 2023-02-28 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-02-28 |
| 812 | 2023-02-27 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 813 | 2023-02-24 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 814 | 2023-02-23 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 815 | 2023-02-22 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 816 | 2023-02-21 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 817 | 2023-02-20 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 818 | 2023-02-17 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 819 | 2023-02-16 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 820 | 2023-02-15 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 821 | 2023-02-14 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 822 | 2023-02-13 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 823 | 2023-02-10 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 824 | 2023-02-09 | 65,169,000 | -2,000 | 20.9378 | 311,250,000 | 2023-01-31 |
| 825 | 2023-02-08 | 65,171,000 | 0 | 20.9385 | 311,250,000 | 2023-01-31 |
| 826 | 2023-02-07 | 65,171,000 | 0 | 20.9385 | 311,250,000 | 2023-01-31 |
| 827 | 2023-02-06 | 65,171,000 | 4,000 | 20.9385 | 311,250,000 | 2023-01-31 |
| 828 | 2023-02-03 | 65,167,000 | 0 | 20.9372 | 311,250,000 | 2023-01-31 |
| 829 | 2023-02-02 | 65,167,000 | 0 | 20.9372 | 311,250,000 | 2023-01-31 |
| 830 | 2023-02-01 | 65,167,000 | -2,000 | 20.9372 | 311,250,000 | 2023-01-31 |
| 831 | 2023-01-31 | 65,169,000 | 0 | 20.9378 | 311,250,000 | 2023-01-31 |
| 832 | 2023-01-30 | 65,169,000 | -4,000 | 20.9378 | 311,250,000 | 2022-12-31 |
| 833 | 2023-01-27 | 65,173,000 | -8,000 | 20.9391 | 311,250,000 | 2022-12-31 |
| 834 | 2023-01-26 | 65,181,000 | -90,000 | 20.9417 | 311,250,000 | 2022-12-31 |
| 835 | 2023-01-20 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-12-31 |
| 836 | 2023-01-19 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-12-31 |
| 837 | 2023-01-18 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-12-31 |
| 838 | 2023-01-17 | 65,271,000 | 6,000 | 20.9706 | 311,250,000 | 2022-12-31 |
| 839 | 2023-01-16 | 65,265,000 | 4,000 | 20.9687 | 311,250,000 | 2022-12-31 |
| 840 | 2023-01-13 | 65,261,000 | -18,000 | 20.9674 | 311,250,000 | 2022-12-31 |
| 841 | 2023-01-12 | 65,279,000 | 0 | 20.9732 | 311,250,000 | 2022-12-31 |
| 842 | 2023-01-11 | 65,279,000 | 0 | 20.9732 | 311,250,000 | 2022-12-31 |
| 843 | 2023-01-10 | 65,279,000 | 0 | 20.9732 | 311,250,000 | 2022-12-31 |
| 844 | 2023-01-09 | 65,279,000 | 0 | 20.9732 | 311,250,000 | 2022-12-31 |
| 845 | 2023-01-06 | 65,279,000 | 86,000 | 20.9732 | 311,250,000 | 2022-12-31 |
| 846 | 2023-01-05 | 65,193,000 | 0 | 20.9455 | 311,250,000 | 2022-12-31 |
| 847 | 2023-01-04 | 65,193,000 | 0 | 20.9455 | 311,250,000 | 2022-12-31 |
| 848 | 2023-01-03 | 65,193,000 | 0 | 20.9455 | 311,250,000 | 2022-12-31 |
| 849 | 2022-12-30 | 65,193,000 | -4,000 | 20.9455 | 311,250,000 | 2022-11-30 |
| 850 | 2022-12-29 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 851 | 2022-12-28 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 852 | 2022-12-23 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 853 | 2022-12-22 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 854 | 2022-12-21 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 855 | 2022-12-20 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 856 | 2022-12-19 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 857 | 2022-12-16 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 858 | 2022-12-15 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 859 | 2022-12-14 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 860 | 2022-12-13 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 861 | 2022-12-12 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 862 | 2022-12-09 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 863 | 2022-12-08 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 864 | 2022-12-07 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 865 | 2022-12-06 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 866 | 2022-12-05 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 867 | 2022-12-02 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 868 | 2022-12-01 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 869 | 2022-11-30 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-11-30 |
| 870 | 2022-11-29 | 65,197,000 | 0 | 20.9468 | 311,250,000 | 2022-10-31 |
| 871 | 2022-11-28 | 65,197,000 | -2,000 | 20.9468 | 311,250,000 | 2022-10-31 |
| 872 | 2022-11-25 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 873 | 2022-11-24 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 874 | 2022-11-23 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 875 | 2022-11-22 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 876 | 2022-11-21 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 877 | 2022-11-18 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 878 | 2022-11-17 | 65,199,000 | 0 | 20.9475 | 311,250,000 | 2022-10-31 |
| 879 | 2022-11-16 | 65,199,000 | -6,000 | 20.9475 | 311,250,000 | 2022-10-31 |
| 880 | 2022-11-15 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 881 | 2022-11-14 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 882 | 2022-11-11 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 883 | 2022-11-10 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 884 | 2022-11-09 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 885 | 2022-11-08 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 886 | 2022-11-07 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 887 | 2022-11-04 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 888 | 2022-11-03 | 65,205,000 | 0 | 20.9494 | 311,250,000 | 2022-10-31 |
| 889 | 2022-11-02 | 65,205,000 | -52,000 | 20.9494 | 311,250,000 | 2022-10-31 |
| 890 | 2022-11-01 | 65,257,000 | -6,000 | 20.9661 | 311,250,000 | 2022-10-31 |
| 891 | 2022-10-31 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2022-10-31 |
| 892 | 2022-10-28 | 65,263,000 | 0 | 20.9680 | 311,250,000 | 2022-09-30 |
| 893 | 2022-10-27 | 65,263,000 | -4,000 | 20.9680 | 311,250,000 | 2022-09-30 |
| 894 | 2022-10-26 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 895 | 2022-10-25 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 896 | 2022-10-24 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 897 | 2022-10-21 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 898 | 2022-10-20 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 899 | 2022-10-19 | 65,267,000 | 0 | 20.9693 | 311,250,000 | 2022-09-30 |
| 900 | 2022-10-18 | 65,267,000 | -4,000 | 20.9693 | 311,250,000 | 2022-09-30 |
| 901 | 2022-10-17 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 902 | 2022-10-14 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 903 | 2022-10-13 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 904 | 2022-10-12 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 905 | 2022-10-11 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 906 | 2022-10-10 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 907 | 2022-10-07 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 908 | 2022-10-06 | 65,271,000 | 0 | 20.9706 | 311,250,000 | 2022-09-30 |
| 909 | 2022-10-05 | 65,271,000 | -4,000 | 20.9706 | 311,250,000 | 2022-09-30 |
| 910 | 2022-10-03 | 65,275,000 | 0 | 20.9719 | 311,250,000 | 2022-09-30 |
| 911 | 2022-09-30 | 65,275,000 | 0 | 20.9719 | 311,250,000 | 2022-09-30 |
| 912 | 2022-09-29 | 65,275,000 | 0 | 20.9719 | 311,250,000 | 2022-08-31 |
| 913 | 2022-09-28 | 65,275,000 | -2,000 | 20.9719 | 311,250,000 | 2022-08-31 |
| 914 | 2022-09-27 | 65,277,000 | 10,000 | 20.9725 | 311,250,000 | 2022-08-31 |
| 915 | 2022-09-26 | 65,267,000 | 20,000 | 20.9693 | 311,250,000 | 2022-08-31 |
| 916 | 2022-09-23 | 65,247,000 | -2,000 | 20.9629 | 311,250,000 | 2022-08-31 |
| 917 | 2022-09-22 | 65,249,000 | -6,000 | 20.9635 | 311,250,000 | 2022-08-31 |
| 918 | 2022-09-21 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2022-08-31 |
| 919 | 2022-09-20 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2022-08-31 |
| 920 | 2022-09-19 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2022-08-31 |
| 921 | 2022-09-16 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2022-08-31 |
| 922 | 2022-09-15 | 65,255,000 | 0 | 20.9655 | 311,250,000 | 2022-08-31 |
| 923 | 2022-09-14 | 65,255,000 | -24,000 | 20.9655 | 311,250,000 | 2022-08-31 |
| 924 | 2022-09-13 | 65,279,000 | 2,000 | 20.9732 | 311,250,000 | 2022-08-31 |
| 925 | 2022-09-09 | 65,277,000 | 0 | 20.9725 | 311,250,000 | 2022-08-31 |
| 926 | 2022-09-08 | 65,277,000 | -16,000 | 20.9725 | 311,250,000 | 2022-08-31 |
| 927 | 2022-09-07 | 65,293,000 | -16,000 | 20.9777 | 311,250,000 | 2022-08-31 |
| 928 | 2022-09-06 | 65,309,000 | 0 | 20.9828 | 311,250,000 | 2022-08-31 |
| 929 | 2022-09-05 | 65,309,000 | 6,000 | 20.9828 | 311,250,000 | 2022-08-31 |
| 930 | 2022-09-02 | 65,303,000 | -2,000 | 20.9809 | 311,250,000 | 2022-08-31 |
| 931 | 2022-09-01 | 65,305,000 | 0 | 20.9815 | 311,250,000 | 2022-08-31 |
| 932 | 2022-08-31 | 65,305,000 | 4,000 | 20.9815 | 311,250,000 | 2022-08-31 |
| 933 | 2022-08-30 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 934 | 2022-08-29 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 935 | 2022-08-26 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 936 | 2022-08-25 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 937 | 2022-08-24 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 938 | 2022-08-23 | 65,301,000 | 0 | 20.9802 | 311,250,000 | 2022-07-31 |
| 939 | 2022-08-22 | 65,301,000 | -64,000 | 20.9802 | 311,250,000 | 2022-07-31 |
| 940 | 2022-08-19 | 65,365,000 | 52,000 | 21.0008 | 311,250,000 | 2022-07-31 |
| 941 | 2022-08-18 | 65,313,000 | 2,000 | 20.9841 | 311,250,000 | 2022-07-31 |
| 942 | 2022-08-17 | 65,311,000 | -30,000 | 20.9835 | 311,250,000 | 2022-07-31 |
| 943 | 2022-08-16 | 65,341,000 | 0 | 20.9931 | 311,250,000 | 2022-07-31 |
| 944 | 2022-08-15 | 65,341,000 | 0 | 20.9931 | 311,250,000 | 2022-07-31 |
| 945 | 2022-08-12 | 65,341,000 | 0 | 20.9931 | 311,250,000 | 2022-07-31 |
| 946 | 2022-08-11 | 65,341,000 | 0 | 20.9931 | 311,250,000 | 2022-07-31 |
| 947 | 2022-08-10 | 65,341,000 | 0 | 20.9931 | 311,250,000 | 2022-07-31 |
| 948 | 2022-08-09 | 65,341,000 | 4,000 | 20.9931 | 311,250,000 | 2022-07-31 |
| 949 | 2022-08-08 | 65,337,000 | -34,000 | 20.9918 | 311,250,000 | 2022-07-31 |
| 950 | 2022-08-05 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-07-31 |
| 951 | 2022-08-04 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-07-31 |
| 952 | 2022-08-03 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-07-31 |
| 953 | 2022-08-02 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-07-31 |
| 954 | 2022-08-01 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-07-31 |
| 955 | 2022-07-29 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 956 | 2022-07-28 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 957 | 2022-07-27 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 958 | 2022-07-26 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 959 | 2022-07-25 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 960 | 2022-07-22 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 961 | 2022-07-21 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-06-30 |
| 962 | 2022-07-20 | 65,371,000 | -2,000 | 21.0027 | 311,250,000 | 2022-06-30 |
| 963 | 2022-07-19 | 65,373,000 | 0 | 21.0034 | 311,250,000 | 2022-06-30 |
| 964 | 2022-07-18 | 65,373,000 | -186,000 | 21.0034 | 311,250,000 | 2022-06-30 |
| 965 | 2022-07-15 | 65,559,000 | 0 | 21.0631 | 311,250,000 | 2022-06-30 |
| 966 | 2022-07-14 | 65,559,000 | 0 | 21.0631 | 311,250,000 | 2022-06-30 |
| 967 | 2022-07-13 | 65,559,000 | 0 | 21.0631 | 311,250,000 | 2022-06-30 |
| 968 | 2022-07-12 | 65,559,000 | 0 | 21.0631 | 311,250,000 | 2022-06-30 |
| 969 | 2022-07-11 | 65,559,000 | 42,000 | 21.0631 | 311,250,000 | 2022-06-30 |
| 970 | 2022-07-08 | 65,517,000 | 0 | 21.0496 | 311,250,000 | 2022-06-30 |
| 971 | 2022-07-07 | 65,517,000 | 0 | 21.0496 | 311,250,000 | 2022-06-30 |
| 972 | 2022-07-06 | 65,517,000 | 0 | 21.0496 | 311,250,000 | 2022-06-30 |
| 973 | 2022-07-05 | 65,517,000 | 32,000 | 21.0496 | 311,250,000 | 2022-06-30 |
| 974 | 2022-07-04 | 65,485,000 | 98,000 | 21.0394 | 311,250,000 | 2022-06-30 |
| 975 | 2022-06-30 | 65,387,000 | 0 | 21.0079 | 311,250,000 | 2022-06-30 |
| 976 | 2022-06-29 | 65,387,000 | 8,000 | 21.0079 | 311,250,000 | 2022-05-31 |
| 977 | 2022-06-28 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 978 | 2022-06-27 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 979 | 2022-06-24 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 980 | 2022-06-23 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 981 | 2022-06-22 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 982 | 2022-06-21 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 983 | 2022-06-20 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 984 | 2022-06-17 | 65,379,000 | 0 | 21.0053 | 311,250,000 | 2022-05-31 |
| 985 | 2022-06-16 | 65,379,000 | 4,000 | 21.0053 | 311,250,000 | 2022-05-31 |
| 986 | 2022-06-15 | 65,375,000 | 4,000 | 21.0040 | 311,250,000 | 2022-05-31 |
| 987 | 2022-06-14 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-05-31 |
| 988 | 2022-06-13 | 65,371,000 | 64,000 | 21.0027 | 311,250,000 | 2022-05-31 |
| 989 | 2022-06-10 | 65,307,000 | -4,000 | 20.9822 | 311,250,000 | 2022-05-31 |
| 990 | 2022-06-09 | 65,311,000 | 0 | 20.9835 | 311,250,000 | 2022-05-31 |
| 991 | 2022-06-08 | 65,311,000 | -4,000 | 20.9835 | 311,250,000 | 2022-05-31 |
| 992 | 2022-06-07 | 65,315,000 | 0 | 20.9847 | 311,250,000 | 2022-05-31 |
| 993 | 2022-06-06 | 65,315,000 | 0 | 20.9847 | 311,250,000 | 2022-05-31 |
| 994 | 2022-06-02 | 65,315,000 | -54,000 | 20.9847 | 311,250,000 | 2022-05-31 |
| 995 | 2022-06-01 | 65,369,000 | 0 | 21.0021 | 311,250,000 | 2022-05-31 |
| 996 | 2022-05-31 | 65,369,000 | 0 | 21.0021 | 311,250,000 | 2022-05-31 |
| 997 | 2022-05-30 | 65,369,000 | 0 | 21.0021 | 311,250,000 | 2022-04-30 |
| 998 | 2022-05-27 | 65,369,000 | 0 | 21.0021 | 311,250,000 | 2022-04-30 |
| 999 | 2022-05-26 | 65,369,000 | 0 | 21.0021 | 311,250,000 | 2022-04-30 |
| 1000 | 2022-05-25 | 65,369,000 | -4,000 | 21.0021 | 311,250,000 | 2022-04-30 |
| 1001 | 2022-05-24 | 65,373,000 | 2,000 | 21.0034 | 311,250,000 | 2022-04-30 |
| 1002 | 2022-05-23 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-04-30 |
| 1003 | 2022-05-20 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-04-30 |
| 1004 | 2022-05-19 | 65,371,000 | 0 | 21.0027 | 311,250,000 | 2022-04-30 |
| 1005 | 2022-05-18 | 65,371,000 | 46,000 | 21.0027 | 311,250,000 | 2022-04-30 |
| 1006 | 2022-05-17 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1007 | 2022-05-16 | 65,325,000 | 2,000 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1008 | 2022-05-13 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-04-30 |
| 1009 | 2022-05-12 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-04-30 |
| 1010 | 2022-05-11 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-04-30 |
| 1011 | 2022-05-10 | 65,323,000 | -2,000 | 20.9873 | 311,250,000 | 2022-04-30 |
| 1012 | 2022-05-06 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1013 | 2022-05-05 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1014 | 2022-05-04 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1015 | 2022-05-03 | 65,325,000 | 2,000 | 20.9880 | 311,250,000 | 2022-04-30 |
| 1016 | 2022-04-29 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1017 | 2022-04-28 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1018 | 2022-04-27 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1019 | 2022-04-26 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1020 | 2022-04-25 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1021 | 2022-04-22 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1022 | 2022-04-21 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1023 | 2022-04-20 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1024 | 2022-04-19 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1025 | 2022-04-14 | 65,323,000 | 0 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1026 | 2022-04-13 | 65,323,000 | -2,000 | 20.9873 | 311,250,000 | 2022-03-31 |
| 1027 | 2022-04-12 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-03-31 |
| 1028 | 2022-04-11 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-03-31 |
| 1029 | 2022-04-08 | 65,325,000 | 0 | 20.9880 | 311,250,000 | 2022-03-31 |
| 1030 | 2022-04-07 | 65,325,000 | -100,000 | 20.9880 | 311,250,000 | 2022-03-31 |
| 1031 | 2022-04-06 | 65,425,000 | -8,000 | 21.0201 | 311,250,000 | 2022-03-31 |
| 1032 | 2022-04-04 | 65,433,000 | 0 | 21.0227 | 311,250,000 | 2022-03-31 |
| 1033 | 2022-04-01 | 65,433,000 | 30,000 | 21.0227 | 311,250,000 | 2022-03-31 |
| 1034 | 2022-03-31 | 65,403,000 | -2,000 | 21.0130 | 311,250,000 | 2022-03-31 |
| 1035 | 2022-03-30 | 65,405,000 | 0 | 21.0137 | 311,250,000 | 2022-02-28 |
| 1036 | 2022-03-29 | 65,405,000 | 12,000 | 21.0137 | 311,250,000 | 2022-02-28 |
| 1037 | 2022-03-28 | 65,393,000 | -6,000 | 21.0098 | 311,250,000 | 2022-02-28 |
| 1038 | 2022-03-25 | 65,399,000 | -6,000 | 21.0117 | 311,250,000 | 2022-02-28 |
| 1039 | 2022-03-24 | 65,405,000 | -6,000 | 21.0137 | 311,250,000 | 2022-02-28 |
| 1040 | 2022-03-23 | 65,411,000 | -46,000 | 21.0156 | 311,250,000 | 2022-02-28 |
| 1041 | 2022-03-22 | 65,457,000 | 0 | 21.0304 | 311,250,000 | 2022-02-28 |
| 1042 | 2022-03-21 | 65,457,000 | 30,000 | 21.0304 | 311,250,000 | 2022-02-28 |
| 1043 | 2022-03-18 | 65,427,000 | -4,000 | 21.0207 | 311,250,000 | 2022-02-28 |
| 1044 | 2022-03-17 | 65,431,000 | 0 | 21.0220 | 311,250,000 | 2022-02-28 |
| 1045 | 2022-03-16 | 65,431,000 | -4,000 | 21.0220 | 311,250,000 | 2022-02-28 |
| 1046 | 2022-03-15 | 65,435,000 | -12,000 | 21.0233 | 311,250,000 | 2022-02-28 |
| 1047 | 2022-03-14 | 65,447,000 | 4,000 | 21.0271 | 311,250,000 | 2022-02-28 |
| 1048 | 2022-03-11 | 65,443,000 | -4,000 | 21.0259 | 311,250,000 | 2022-02-28 |
| 1049 | 2022-03-10 | 65,447,000 | 0 | 21.0271 | 311,250,000 | 2022-02-28 |
| 1050 | 2022-03-09 | 65,447,000 | 10,000 | 21.0271 | 311,250,000 | 2022-02-28 |
| 1051 | 2022-03-08 | 65,437,000 | 0 | 21.0239 | 311,250,000 | 2022-02-28 |
| 1052 | 2022-03-07 | 65,437,000 | 0 | 21.0239 | 311,250,000 | 2022-02-28 |
| 1053 | 2022-03-04 | 65,437,000 | -18,000 | 21.0239 | 311,250,000 | 2022-02-28 |
| 1054 | 2022-03-03 | 65,455,000 | 0 | 21.0297 | 311,250,000 | 2022-02-28 |
| 1055 | 2022-03-02 | 65,455,000 | -2,000 | 21.0297 | 311,250,000 | 2022-02-28 |
| 1056 | 2022-03-01 | 65,457,000 | 0 | 21.0304 | 311,250,000 | 2022-02-28 |
| 1057 | 2022-02-28 | 65,457,000 | -4,000 | 21.0304 | 311,250,000 | 2022-02-28 |
| 1058 | 2022-02-25 | 65,461,000 | -4,000 | 21.0316 | 311,250,000 | 2022-01-31 |
| 1059 | 2022-02-24 | 65,465,000 | 0 | 21.0329 | 311,250,000 | 2022-01-31 |
| 1060 | 2022-02-23 | 65,465,000 | 54,000 | 21.0329 | 311,250,000 | 2022-01-31 |
| 1061 | 2022-02-22 | 65,411,000 | 0 | 21.0156 | 311,250,000 | 2022-01-31 |
| 1062 | 2022-02-21 | 65,411,000 | 2,000 | 21.0156 | 311,250,000 | 2022-01-31 |
| 1063 | 2022-02-18 | 65,409,000 | 0 | 21.0149 | 311,250,000 | 2022-01-31 |
| 1064 | 2022-02-17 | 65,409,000 | 0 | 21.0149 | 311,250,000 | 2022-01-31 |
| 1065 | 2022-02-16 | 65,409,000 | 0 | 21.0149 | 311,250,000 | 2022-01-31 |
| 1066 | 2022-02-15 | 65,409,000 | 0 | 21.0149 | 311,250,000 | 2022-01-31 |
| 1067 | 2022-02-14 | 65,409,000 | -8,000 | 21.0149 | 311,250,000 | 2022-01-31 |
| 1068 | 2022-02-11 | 65,417,000 | -18,000 | 21.0175 | 311,250,000 | 2022-01-31 |
| 1069 | 2022-02-10 | 65,435,000 | 0 | 21.0233 | 311,250,000 | 2022-01-31 |
| 1070 | 2022-02-09 | 65,435,000 | 0 | 21.0233 | 311,250,000 | 2022-01-31 |
| 1071 | 2022-02-08 | 65,435,000 | 0 | 21.0233 | 311,250,000 | 2022-01-31 |
| 1072 | 2022-02-07 | 65,435,000 | -46,000 | 21.0233 | 311,250,000 | 2022-01-31 |
| 1073 | 2022-02-04 | 65,481,000 | -22,000 | 21.0381 | 311,250,000 | 2022-01-31 |
| 1074 | 2022-01-31 | 65,503,000 | 0 | 21.0451 | 311,250,000 | 2022-01-31 |
| 1075 | 2022-01-28 | 65,503,000 | -22,000 | 21.0451 | 311,250,000 | 2021-12-31 |
| 1076 | 2022-01-27 | 65,525,000 | -106,000 | 21.0522 | 311,250,000 | 2021-12-31 |
| 1077 | 2022-01-26 | 65,631,000 | -166,000 | 21.0863 | 311,250,000 | 2021-12-31 |
| 1078 | 2022-01-25 | 65,797,000 | 1,600,000 | 21.1396 | 311,250,000 | 2021-12-31 |
| 1079 | 2022-01-24 | 64,197,000 | 6,000 | 20.6255 | 311,250,000 | 2021-12-31 |
| 1080 | 2022-01-21 | 64,191,000 | 990,000 | 20.6236 | 311,250,000 | 2021-12-31 |
| 1081 | 2022-01-20 | 63,201,000 | 0 | 20.3055 | 311,250,000 | 2021-12-31 |
| 1082 | 2022-01-19 | 63,201,000 | 0 | 20.3055 | 311,250,000 | 2021-12-31 |
| 1083 | 2022-01-18 | 63,201,000 | 6,000 | 20.3055 | 311,250,000 | 2021-12-31 |
| 1084 | 2022-01-17 | 63,195,000 | 10,000 | 20.3036 | 311,250,000 | 2021-12-31 |
| 1085 | 2022-01-14 | 63,185,000 | 20,000 | 20.3004 | 311,250,000 | 2021-12-31 |
| 1086 | 2022-01-13 | 63,165,000 | 0 | 20.2940 | 311,250,000 | 2021-12-31 |
| 1087 | 2022-01-12 | 63,165,000 | 0 | 20.2940 | 311,250,000 | 2021-12-31 |
| 1088 | 2022-01-11 | 63,165,000 | 10,000 | 20.2940 | 311,250,000 | 2021-12-31 |
| 1089 | 2022-01-10 | 63,155,000 | 0 | 20.2908 | 311,250,000 | 2021-12-31 |
| 1090 | 2022-01-07 | 63,155,000 | -4,000 | 20.2908 | 311,250,000 | 2021-12-31 |
| 1091 | 2022-01-06 | 63,159,000 | -66,000 | 20.2920 | 311,250,000 | 2021-12-31 |
| 1092 | 2022-01-05 | 63,225,000 | 0 | 20.3133 | 311,250,000 | 2021-12-31 |
| 1093 | 2022-01-04 | 63,225,000 | 0 | 20.3133 | 311,250,000 | 2021-12-31 |
| 1094 | 2022-01-03 | 63,225,000 | 0 | 20.3133 | 311,250,000 | 2021-12-31 |
| 1095 | 2021-12-31 | 63,225,000 | 0 | 20.3133 | 311,250,000 | 2021-12-31 |
| 1096 | 2021-12-30 | 63,225,000 | -2,000 | 20.3133 | 311,250,000 | 2021-11-30 |
| 1097 | 2021-12-29 | 63,227,000 | 8,000 | 20.3139 | 311,250,000 | 2021-11-30 |
| 1098 | 2021-12-28 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2021-11-30 |
| 1099 | 2021-12-24 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2021-11-30 |
| 1100 | 2021-12-23 | 63,219,000 | -150,000 | 20.3113 | 311,250,000 | 2021-11-30 |
| 1101 | 2021-12-22 | 63,369,000 | 0 | 20.3595 | 311,250,000 | 2021-11-30 |
| 1102 | 2021-12-21 | 63,369,000 | -984,000 | 20.3595 | 311,250,000 | 2021-11-30 |
| 1103 | 2021-12-20 | 64,353,000 | 2,000 | 20.6757 | 311,250,000 | 2021-11-30 |
| 1104 | 2021-12-17 | 64,351,000 | 0 | 20.6750 | 311,250,000 | 2021-11-30 |
| 1105 | 2021-12-16 | 64,351,000 | 4,000 | 20.6750 | 311,250,000 | 2021-11-30 |
| 1106 | 2021-12-15 | 64,347,000 | 20,000 | 20.6737 | 311,250,000 | 2021-11-30 |
| 1107 | 2021-12-14 | 64,327,000 | 16,000 | 20.6673 | 311,250,000 | 2021-11-30 |
| 1108 | 2021-12-13 | 64,311,000 | 0 | 20.6622 | 311,250,000 | 2021-11-30 |
| 1109 | 2021-12-10 | 64,311,000 | -18,000 | 20.6622 | 311,250,000 | 2021-11-30 |
| 1110 | 2021-12-09 | 64,329,000 | 10,000 | 20.6680 | 311,250,000 | 2021-11-30 |
| 1111 | 2021-12-08 | 64,319,000 | 0 | 20.6647 | 311,250,000 | 2021-11-30 |
| 1112 | 2021-12-07 | 64,319,000 | 0 | 20.6647 | 311,250,000 | 2021-11-30 |
| 1113 | 2021-12-06 | 64,319,000 | -2,000 | 20.6647 | 311,250,000 | 2021-11-30 |
| 1114 | 2021-12-03 | 64,321,000 | -2,000 | 20.6654 | 311,250,000 | 2021-11-30 |
| 1115 | 2021-12-02 | 64,323,000 | -98,000 | 20.6660 | 311,250,000 | 2021-11-30 |
| 1116 | 2021-12-01 | 64,421,000 | -2,000 | 20.6975 | 311,250,000 | 2021-11-30 |
| 1117 | 2021-11-30 | 64,423,000 | -20,000 | 20.6982 | 311,250,000 | 2021-11-30 |
| 1118 | 2021-11-29 | 64,443,000 | 0 | 20.7046 | 311,250,000 | 2021-10-31 |
| 1119 | 2021-11-26 | 64,443,000 | 0 | 20.7046 | 311,250,000 | 2021-10-31 |
| 1120 | 2021-11-25 | 64,443,000 | 0 | 20.7046 | 311,250,000 | 2021-10-31 |
| 1121 | 2021-11-24 | 64,443,000 | 0 | 20.7046 | 311,250,000 | 2021-10-31 |
| 1122 | 2021-11-23 | 64,443,000 | 70,000 | 20.7046 | 311,250,000 | 2021-10-31 |
| 1123 | 2021-11-22 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1124 | 2021-11-19 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1125 | 2021-11-18 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1126 | 2021-11-17 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1127 | 2021-11-16 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1128 | 2021-11-15 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1129 | 2021-11-12 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1130 | 2021-11-11 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1131 | 2021-11-10 | 64,373,000 | 0 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1132 | 2021-11-09 | 64,373,000 | -46,000 | 20.6821 | 311,250,000 | 2021-10-31 |
| 1133 | 2021-11-08 | 64,419,000 | 28,000 | 20.6969 | 311,250,000 | 2021-10-31 |
| 1134 | 2021-11-05 | 64,391,000 | 0 | 20.6879 | 311,250,000 | 2021-10-31 |
| 1135 | 2021-11-04 | 64,391,000 | 2,000 | 20.6879 | 311,250,000 | 2021-10-31 |
| 1136 | 2021-11-03 | 64,389,000 | 0 | 20.6872 | 311,250,000 | 2021-10-31 |
| 1137 | 2021-11-02 | 64,389,000 | 0 | 20.6872 | 311,250,000 | 2021-10-31 |
| 1138 | 2021-11-01 | 64,389,000 | 0 | 20.6872 | 311,250,000 | 2021-10-31 |
| 1139 | 2021-10-29 | 64,389,000 | 0 | 20.6872 | 311,250,000 | 2021-09-30 |
| 1140 | 2021-10-28 | 64,389,000 | 0 | 20.6872 | 311,250,000 | 2021-09-30 |
| 1141 | 2021-10-27 | 64,389,000 | -68,000 | 20.6872 | 311,250,000 | 2021-09-30 |
| 1142 | 2021-10-26 | 64,457,000 | 0 | 20.7091 | 311,250,000 | 2021-09-30 |
| 1143 | 2021-10-25 | 64,457,000 | 0 | 20.7091 | 311,250,000 | 2021-09-30 |
| 1144 | 2021-10-22 | 64,457,000 | 10,000 | 20.7091 | 311,250,000 | 2021-09-30 |
| 1145 | 2021-10-21 | 64,447,000 | 4,000 | 20.7059 | 311,250,000 | 2021-09-30 |
| 1146 | 2021-10-20 | 64,443,000 | 10,000 | 20.7046 | 311,250,000 | 2021-09-30 |
| 1147 | 2021-10-19 | 64,433,000 | 0 | 20.7014 | 311,250,000 | 2021-09-30 |
| 1148 | 2021-10-18 | 64,433,000 | 88,000 | 20.7014 | 311,250,000 | 2021-09-30 |
| 1149 | 2021-10-15 | 64,345,000 | 4,000 | 20.6731 | 311,250,000 | 2021-09-30 |
| 1150 | 2021-10-12 | 64,341,000 | 2,000 | 20.6718 | 311,250,000 | 2021-09-30 |
| 1151 | 2021-10-11 | 64,339,000 | 0 | 20.6712 | 311,250,000 | 2021-09-30 |
| 1152 | 2021-10-08 | 64,339,000 | 2,000 | 20.6712 | 311,250,000 | 2021-09-30 |
| 1153 | 2021-10-07 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-09-30 |
| 1154 | 2021-10-06 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-09-30 |
| 1155 | 2021-10-05 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-09-30 |
| 1156 | 2021-10-04 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-09-30 |
| 1157 | 2021-09-30 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-09-30 |
| 1158 | 2021-09-29 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1159 | 2021-09-28 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1160 | 2021-09-27 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1161 | 2021-09-24 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1162 | 2021-09-23 | 64,337,000 | 0 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1163 | 2021-09-21 | 64,337,000 | 36,000 | 20.6705 | 311,250,000 | 2021-08-31 |
| 1164 | 2021-09-20 | 64,301,000 | 0 | 20.6590 | 311,250,000 | 2021-08-31 |
| 1165 | 2021-09-17 | 64,301,000 | 0 | 20.6590 | 311,250,000 | 2021-08-31 |
| 1166 | 2021-09-16 | 64,301,000 | 0 | 20.6590 | 311,250,000 | 2021-08-31 |
| 1167 | 2021-09-15 | 64,301,000 | -10,000 | 20.6590 | 311,250,000 | 2021-08-31 |
| 1168 | 2021-09-14 | 64,311,000 | 2,000 | 20.6622 | 311,250,000 | 2021-08-31 |
| 1169 | 2021-09-13 | 64,309,000 | 0 | 20.6615 | 311,250,000 | 2021-08-31 |
| 1170 | 2021-09-10 | 64,309,000 | -52,000 | 20.6615 | 311,250,000 | 2021-08-31 |
| 1171 | 2021-09-09 | 64,361,000 | 2,000 | 20.6782 | 311,250,000 | 2021-08-31 |
| 1172 | 2021-09-08 | 64,359,000 | 0 | 20.6776 | 311,250,000 | 2021-08-31 |
| 1173 | 2021-09-07 | 64,359,000 | -38,000 | 20.6776 | 311,250,000 | 2021-08-31 |
| 1174 | 2021-09-06 | 64,397,000 | 48,000 | 20.6898 | 311,250,000 | 2021-08-31 |
| 1175 | 2021-09-03 | 64,349,000 | 6,000 | 20.6744 | 311,250,000 | 2021-08-31 |
| 1176 | 2021-09-02 | 64,343,000 | 12,000 | 20.6724 | 311,250,000 | 2021-08-31 |
| 1177 | 2021-09-01 | 64,331,000 | 4,000 | 20.6686 | 311,250,000 | 2021-08-31 |
| 1178 | 2021-08-31 | 64,327,000 | 2,000 | 20.6673 | 311,250,000 | 2021-08-31 |
| 1179 | 2021-08-30 | 64,325,000 | 0 | 20.6667 | 311,250,000 | 2021-07-31 |
| 1180 | 2021-08-27 | 64,325,000 | 0 | 20.6667 | 311,250,000 | 2021-07-31 |
| 1181 | 2021-08-26 | 64,325,000 | 12,000 | 20.6667 | 311,250,000 | 2021-07-31 |
| 1182 | 2021-08-25 | 64,313,000 | 0 | 20.6628 | 311,250,000 | 2021-07-31 |
| 1183 | 2021-08-24 | 64,313,000 | 2,000 | 20.6628 | 311,250,000 | 2021-07-31 |
| 1184 | 2021-08-23 | 64,311,000 | 0 | 20.6622 | 311,250,000 | 2021-07-31 |
| 1185 | 2021-08-20 | 64,311,000 | 4,000 | 20.6622 | 311,250,000 | 2021-07-31 |
| 1186 | 2021-08-19 | 64,307,000 | 0 | 20.6609 | 311,250,000 | 2021-07-31 |
| 1187 | 2021-08-18 | 64,307,000 | 0 | 20.6609 | 311,250,000 | 2021-07-31 |
| 1188 | 2021-08-17 | 64,307,000 | 10,000 | 20.6609 | 311,250,000 | 2021-07-31 |
| 1189 | 2021-08-16 | 64,297,000 | 0 | 20.6577 | 311,250,000 | 2021-07-31 |
| 1190 | 2021-08-13 | 64,297,000 | 0 | 20.6577 | 311,250,000 | 2021-07-31 |
| 1191 | 2021-08-12 | 64,297,000 | 2,000 | 20.6577 | 311,250,000 | 2021-07-31 |
| 1192 | 2021-08-11 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1193 | 2021-08-10 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1194 | 2021-08-09 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1195 | 2021-08-06 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1196 | 2021-08-05 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1197 | 2021-08-04 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1198 | 2021-08-03 | 64,295,000 | 0 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1199 | 2021-08-02 | 64,295,000 | 2,000 | 20.6570 | 311,250,000 | 2021-07-31 |
| 1200 | 2021-07-30 | 64,293,000 | 4,000 | 20.6564 | 311,250,000 | 2021-06-30 |
| 1201 | 2021-07-29 | 64,289,000 | 0 | 20.6551 | 311,250,000 | 2021-06-30 |
| 1202 | 2021-07-28 | 64,289,000 | 0 | 20.6551 | 311,250,000 | 2021-06-30 |
| 1203 | 2021-07-27 | 64,289,000 | 0 | 20.6551 | 311,250,000 | 2021-06-30 |
| 1204 | 2021-07-26 | 64,289,000 | 0 | 20.6551 | 311,250,000 | 2021-06-30 |
| 1205 | 2021-07-23 | 64,289,000 | 50,000 | 20.6551 | 311,250,000 | 2021-06-30 |
| 1206 | 2021-07-22 | 64,239,000 | 18,000 | 20.6390 | 311,250,000 | 2021-06-30 |
| 1207 | 2021-07-21 | 64,221,000 | 0 | 20.6333 | 311,250,000 | 2021-06-30 |
| 1208 | 2021-07-20 | 64,221,000 | 26,000 | 20.6333 | 311,250,000 | 2021-06-30 |
| 1209 | 2021-07-19 | 64,195,000 | 0 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1210 | 2021-07-16 | 64,195,000 | 0 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1211 | 2021-07-15 | 64,195,000 | 0 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1212 | 2021-07-14 | 64,195,000 | 0 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1213 | 2021-07-13 | 64,195,000 | 0 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1214 | 2021-07-12 | 64,195,000 | 10,000 | 20.6249 | 311,250,000 | 2021-06-30 |
| 1215 | 2021-07-09 | 64,185,000 | 0 | 20.6217 | 311,250,000 | 2021-06-30 |
| 1216 | 2021-07-08 | 64,185,000 | 0 | 20.6217 | 311,250,000 | 2021-06-30 |
| 1217 | 2021-07-07 | 64,185,000 | 0 | 20.6217 | 311,250,000 | 2021-06-30 |
| 1218 | 2021-07-06 | 64,185,000 | 0 | 20.6217 | 311,250,000 | 2021-06-30 |
| 1219 | 2021-07-05 | 64,185,000 | 32,000 | 20.6217 | 311,250,000 | 2021-06-30 |
| 1220 | 2021-07-02 | 64,153,000 | 0 | 20.6114 | 311,250,000 | 2021-06-30 |
| 1221 | 2021-06-30 | 64,153,000 | 26,000 | 20.6114 | 311,250,000 | 2021-06-30 |
| 1222 | 2021-06-29 | 64,127,000 | 0 | 20.6031 | 311,250,000 | 2021-05-31 |
| 1223 | 2021-06-28 | 64,127,000 | 0 | 20.6031 | 311,250,000 | 2021-05-31 |
| 1224 | 2021-06-25 | 64,127,000 | 0 | 20.6031 | 311,250,000 | 2021-05-31 |
| 1225 | 2021-06-24 | 64,127,000 | 2,000 | 20.6031 | 311,250,000 | 2021-05-31 |
| 1226 | 2021-06-23 | 64,125,000 | 0 | 20.6024 | 311,250,000 | 2021-05-31 |
| 1227 | 2021-06-22 | 64,125,000 | 2,000 | 20.6024 | 311,250,000 | 2021-05-31 |
| 1228 | 2021-06-21 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1229 | 2021-06-18 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1230 | 2021-06-17 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1231 | 2021-06-16 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1232 | 2021-06-15 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1233 | 2021-06-11 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1234 | 2021-06-10 | 64,123,000 | 14,000 | 20.6018 | 311,250,000 | 2021-05-31 |
| 1235 | 2021-06-09 | 64,109,000 | 0 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1236 | 2021-06-08 | 64,109,000 | 0 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1237 | 2021-06-07 | 64,109,000 | 0 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1238 | 2021-06-04 | 64,109,000 | 0 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1239 | 2021-06-03 | 64,109,000 | 0 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1240 | 2021-06-02 | 64,109,000 | 2,000 | 20.5973 | 311,250,000 | 2021-05-31 |
| 1241 | 2021-06-01 | 64,107,000 | 0 | 20.5966 | 311,250,000 | 2021-05-31 |
| 1242 | 2021-05-31 | 64,107,000 | -16,000 | 20.5966 | 311,250,000 | 2021-05-31 |
| 1243 | 2021-05-28 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1244 | 2021-05-27 | 64,123,000 | -2,000 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1245 | 2021-05-26 | 64,125,000 | 2,000 | 20.6024 | 311,250,000 | 2021-04-30 |
| 1246 | 2021-05-25 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1247 | 2021-05-24 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1248 | 2021-05-21 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1249 | 2021-05-20 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1250 | 2021-05-18 | 64,123,000 | 0 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1251 | 2021-05-17 | 64,123,000 | -28,000 | 20.6018 | 311,250,000 | 2021-04-30 |
| 1252 | 2021-05-14 | 64,151,000 | -2,000 | 20.6108 | 311,250,000 | 2021-04-30 |
| 1253 | 2021-05-13 | 64,153,000 | 0 | 20.6114 | 311,250,000 | 2021-04-30 |
| 1254 | 2021-05-12 | 64,153,000 | -106,000 | 20.6114 | 311,250,000 | 2021-04-30 |
| 1255 | 2021-05-11 | 64,259,000 | -8,000 | 20.6455 | 311,250,000 | 2021-04-30 |
| 1256 | 2021-05-10 | 64,267,000 | 0 | 20.6480 | 311,250,000 | 2021-04-30 |
| 1257 | 2021-05-07 | 64,267,000 | 0 | 20.6480 | 311,250,000 | 2021-04-30 |
| 1258 | 2021-05-06 | 64,267,000 | 0 | 20.6480 | 311,250,000 | 2021-04-30 |
| 1259 | 2021-05-05 | 64,267,000 | -26,000 | 20.6480 | 311,250,000 | 2021-04-30 |
| 1260 | 2021-05-04 | 64,293,000 | -6,000 | 20.6564 | 311,250,000 | 2021-04-30 |
| 1261 | 2021-05-03 | 64,299,000 | -6,000 | 20.6583 | 311,250,000 | 2021-04-30 |
| 1262 | 2021-04-30 | 64,305,000 | -6,000 | 20.6602 | 311,250,000 | 2021-04-30 |
| 1263 | 2021-04-29 | 64,311,000 | -32,000 | 20.6622 | 311,250,000 | 2021-03-31 |
| 1264 | 2021-04-28 | 64,343,000 | 322,000 | 20.6724 | 311,250,000 | 2021-03-31 |
| 1265 | 2021-04-27 | 64,021,000 | 0 | 20.5690 | 311,250,000 | 2021-03-31 |
| 1266 | 2021-04-26 | 64,021,000 | 2,000 | 20.5690 | 311,250,000 | 2021-03-31 |
| 1267 | 2021-04-23 | 64,019,000 | 28,000 | 20.5684 | 311,250,000 | 2021-03-31 |
| 1268 | 2021-04-22 | 63,991,000 | 24,000 | 20.5594 | 311,250,000 | 2021-03-31 |
| 1269 | 2021-04-21 | 63,967,000 | 0 | 20.5516 | 311,250,000 | 2021-03-31 |
| 1270 | 2021-04-20 | 63,967,000 | 0 | 20.5516 | 311,250,000 | 2021-03-31 |
| 1271 | 2021-04-19 | 63,967,000 | 48,000 | 20.5516 | 311,250,000 | 2021-03-31 |
| 1272 | 2021-04-16 | 63,919,000 | 2,000 | 20.5362 | 311,250,000 | 2021-03-31 |
| 1273 | 2021-04-15 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1274 | 2021-04-14 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1275 | 2021-04-13 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1276 | 2021-04-12 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1277 | 2021-04-09 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1278 | 2021-04-08 | 63,917,000 | 0 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1279 | 2021-04-07 | 63,917,000 | -48,000 | 20.5356 | 311,250,000 | 2021-03-31 |
| 1280 | 2021-04-01 | 63,965,000 | 10,000 | 20.5510 | 311,250,000 | 2021-03-31 |
| 1281 | 2021-03-31 | 63,955,000 | 0 | 20.5478 | 311,250,000 | 2021-03-31 |
| 1282 | 2021-03-30 | 63,955,000 | 0 | 20.5478 | 311,250,000 | 2021-02-28 |
| 1283 | 2021-03-29 | 63,955,000 | 4,000 | 20.5478 | 311,250,000 | 2021-02-28 |
| 1284 | 2021-03-26 | 63,951,000 | 6,000 | 20.5465 | 311,250,000 | 2021-02-28 |
| 1285 | 2021-03-25 | 63,945,000 | 0 | 20.5446 | 311,250,000 | 2021-02-28 |
| 1286 | 2021-03-24 | 63,945,000 | 0 | 20.5446 | 311,250,000 | 2021-02-28 |
| 1287 | 2021-03-23 | 63,945,000 | 0 | 20.5446 | 311,250,000 | 2021-02-28 |
| 1288 | 2021-03-22 | 63,945,000 | 4,000 | 20.5446 | 311,250,000 | 2021-02-28 |
| 1289 | 2021-03-19 | 63,941,000 | 0 | 20.5433 | 311,250,000 | 2021-02-28 |
| 1290 | 2021-03-18 | 63,941,000 | 0 | 20.5433 | 311,250,000 | 2021-02-28 |
| 1291 | 2021-03-17 | 63,941,000 | 0 | 20.5433 | 311,250,000 | 2021-02-28 |
| 1292 | 2021-03-16 | 63,941,000 | 2,000 | 20.5433 | 311,250,000 | 2021-02-28 |
| 1293 | 2021-03-15 | 63,939,000 | 4,000 | 20.5427 | 311,250,000 | 2021-02-28 |
| 1294 | 2021-03-12 | 63,935,000 | 0 | 20.5414 | 311,250,000 | 2021-02-28 |
| 1295 | 2021-03-11 | 63,935,000 | 26,000 | 20.5414 | 311,250,000 | 2021-02-28 |
| 1296 | 2021-03-10 | 63,909,000 | 18,000 | 20.5330 | 311,250,000 | 2021-02-28 |
| 1297 | 2021-03-09 | 63,891,000 | 4,000 | 20.5272 | 311,250,000 | 2021-02-28 |
| 1298 | 2021-03-08 | 63,887,000 | 0 | 20.5259 | 311,250,000 | 2021-02-28 |
| 1299 | 2021-03-05 | 63,887,000 | 0 | 20.5259 | 311,250,000 | 2021-02-28 |
| 1300 | 2021-03-04 | 63,887,000 | 2,000 | 20.5259 | 311,250,000 | 2021-02-28 |
| 1301 | 2021-03-03 | 63,885,000 | 2,000 | 20.5253 | 311,250,000 | 2021-02-28 |
| 1302 | 2021-03-02 | 63,883,000 | -10,000 | 20.5247 | 311,250,000 | 2021-02-28 |
| 1303 | 2021-03-01 | 63,893,000 | 30,000 | 20.5279 | 311,250,000 | 2021-02-28 |
| 1304 | 2021-02-26 | 63,863,000 | 0 | 20.5182 | 311,250,000 | 2021-01-31 |
| 1305 | 2021-02-25 | 63,863,000 | 2,000 | 20.5182 | 311,250,000 | 2021-01-31 |
| 1306 | 2021-02-24 | 63,861,000 | 12,000 | 20.5176 | 311,250,000 | 2021-01-31 |
| 1307 | 2021-02-23 | 63,849,000 | 0 | 20.5137 | 311,250,000 | 2021-01-31 |
| 1308 | 2021-02-22 | 63,849,000 | 0 | 20.5137 | 311,250,000 | 2021-01-31 |
| 1309 | 2021-02-19 | 63,849,000 | 4,000 | 20.5137 | 311,250,000 | 2021-01-31 |
| 1310 | 2021-02-18 | 63,845,000 | 10,000 | 20.5124 | 311,250,000 | 2021-01-31 |
| 1311 | 2021-02-17 | 63,835,000 | 0 | 20.5092 | 311,250,000 | 2021-01-31 |
| 1312 | 2021-02-16 | 63,835,000 | 0 | 20.5092 | 311,250,000 | 2021-01-31 |
| 1313 | 2021-02-11 | 63,835,000 | 0 | 20.5092 | 311,250,000 | 2021-01-31 |
| 1314 | 2021-02-10 | 63,835,000 | 56,000 | 20.5092 | 311,250,000 | 2021-01-31 |
| 1315 | 2021-02-09 | 63,779,000 | 0 | 20.4912 | 311,250,000 | 2021-01-31 |
| 1316 | 2021-02-08 | 63,779,000 | 0 | 20.4912 | 311,250,000 | 2021-01-31 |
| 1317 | 2021-02-05 | 63,779,000 | -4,000 | 20.4912 | 311,250,000 | 2021-01-31 |
| 1318 | 2021-02-04 | 63,783,000 | 0 | 20.4925 | 311,250,000 | 2021-01-31 |
| 1319 | 2021-02-03 | 63,783,000 | 0 | 20.4925 | 311,250,000 | 2021-01-31 |
| 1320 | 2021-02-02 | 63,783,000 | 0 | 20.4925 | 311,250,000 | 2021-01-31 |
| 1321 | 2021-02-01 | 63,783,000 | 2,000 | 20.4925 | 311,250,000 | 2021-01-31 |
| 1322 | 2021-01-29 | 63,781,000 | 0 | 20.4919 | 311,250,000 | 2020-12-31 |
| 1323 | 2021-01-28 | 63,781,000 | 150,000 | 20.4919 | 311,250,000 | 2020-12-31 |
| 1324 | 2021-01-27 | 63,631,000 | 112,000 | 20.4437 | 311,250,000 | 2020-12-31 |
| 1325 | 2021-01-26 | 63,519,000 | 10,000 | 20.4077 | 311,250,000 | 2020-12-31 |
| 1326 | 2021-01-25 | 63,509,000 | 38,000 | 20.4045 | 311,250,000 | 2020-12-31 |
| 1327 | 2021-01-22 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1328 | 2021-01-21 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1329 | 2021-01-20 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1330 | 2021-01-19 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1331 | 2021-01-18 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1332 | 2021-01-15 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1333 | 2021-01-14 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1334 | 2021-01-13 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1335 | 2021-01-12 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1336 | 2021-01-11 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1337 | 2021-01-08 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1338 | 2021-01-07 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1339 | 2021-01-06 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1340 | 2021-01-05 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1341 | 2021-01-04 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1342 | 2020-12-31 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-12-31 |
| 1343 | 2020-12-30 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1344 | 2020-12-29 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1345 | 2020-12-28 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1346 | 2020-12-24 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1347 | 2020-12-23 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1348 | 2020-12-22 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1349 | 2020-12-21 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1350 | 2020-12-18 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1351 | 2020-12-17 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1352 | 2020-12-16 | 63,471,000 | 2,000 | 20.3923 | 311,250,000 | 2020-11-30 |
| 1353 | 2020-12-15 | 63,469,000 | 0 | 20.3916 | 311,250,000 | 2020-11-30 |
| 1354 | 2020-12-14 | 63,469,000 | 0 | 20.3916 | 311,250,000 | 2020-11-30 |
| 1355 | 2020-12-11 | 63,469,000 | 2,000 | 20.3916 | 311,250,000 | 2020-11-30 |
| 1356 | 2020-12-10 | 63,467,000 | -30,000 | 20.3910 | 311,250,000 | 2020-11-30 |
| 1357 | 2020-12-09 | 63,497,000 | 0 | 20.4006 | 311,250,000 | 2020-11-30 |
| 1358 | 2020-12-08 | 63,497,000 | 0 | 20.4006 | 311,250,000 | 2020-11-30 |
| 1359 | 2020-12-07 | 63,497,000 | 0 | 20.4006 | 311,250,000 | 2020-11-30 |
| 1360 | 2020-12-04 | 63,497,000 | 40,000 | 20.4006 | 311,250,000 | 2020-11-30 |
| 1361 | 2020-12-03 | 63,457,000 | 0 | 20.3878 | 311,250,000 | 2020-11-30 |
| 1362 | 2020-12-02 | 63,457,000 | 0 | 20.3878 | 311,250,000 | 2020-11-30 |
| 1363 | 2020-12-01 | 63,457,000 | 0 | 20.3878 | 311,250,000 | 2020-11-30 |
| 1364 | 2020-11-30 | 63,457,000 | -50,000 | 20.3878 | 311,250,000 | 2020-11-30 |
| 1365 | 2020-11-27 | 63,507,000 | -2,000 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1366 | 2020-11-26 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1367 | 2020-11-25 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1368 | 2020-11-24 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1369 | 2020-11-23 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1370 | 2020-11-20 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1371 | 2020-11-19 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1372 | 2020-11-18 | 63,509,000 | 0 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1373 | 2020-11-17 | 63,509,000 | 12,000 | 20.4045 | 311,250,000 | 2020-10-31 |
| 1374 | 2020-11-16 | 63,497,000 | 2,000 | 20.4006 | 311,250,000 | 2020-10-31 |
| 1375 | 2020-11-13 | 63,495,000 | 0 | 20.4000 | 311,250,000 | 2020-10-31 |
| 1376 | 2020-11-12 | 63,495,000 | -12,000 | 20.4000 | 311,250,000 | 2020-10-31 |
| 1377 | 2020-11-11 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1378 | 2020-11-10 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1379 | 2020-11-09 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1380 | 2020-11-06 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1381 | 2020-11-05 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1382 | 2020-11-04 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1383 | 2020-11-03 | 63,507,000 | 0 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1384 | 2020-11-02 | 63,507,000 | 144,000 | 20.4039 | 311,250,000 | 2020-10-31 |
| 1385 | 2020-10-30 | 63,363,000 | 16,000 | 20.3576 | 311,250,000 | 2020-09-30 |
| 1386 | 2020-10-29 | 63,347,000 | 0 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1387 | 2020-10-28 | 63,347,000 | 0 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1388 | 2020-10-27 | 63,347,000 | 0 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1389 | 2020-10-23 | 63,347,000 | 0 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1390 | 2020-10-22 | 63,347,000 | 0 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1391 | 2020-10-21 | 63,347,000 | 4,000 | 20.3524 | 311,250,000 | 2020-09-30 |
| 1392 | 2020-10-20 | 63,343,000 | 0 | 20.3512 | 311,250,000 | 2020-09-30 |
| 1393 | 2020-10-19 | 63,343,000 | 0 | 20.3512 | 311,250,000 | 2020-09-30 |
| 1394 | 2020-10-16 | 63,343,000 | 2,000 | 20.3512 | 311,250,000 | 2020-09-30 |
| 1395 | 2020-10-15 | 63,341,000 | 0 | 20.3505 | 311,250,000 | 2020-09-30 |
| 1396 | 2020-10-14 | 63,341,000 | 0 | 20.3505 | 311,250,000 | 2020-09-30 |
| 1397 | 2020-10-12 | 63,341,000 | -100,000 | 20.3505 | 311,250,000 | 2020-09-30 |
| 1398 | 2020-10-09 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-09-30 |
| 1399 | 2020-10-08 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-09-30 |
| 1400 | 2020-10-07 | 63,441,000 | 8,000 | 20.3827 | 311,250,000 | 2020-09-30 |
| 1401 | 2020-10-06 | 63,433,000 | 0 | 20.3801 | 311,250,000 | 2020-09-30 |
| 1402 | 2020-10-05 | 63,433,000 | -22,000 | 20.3801 | 311,250,000 | 2020-09-30 |
| 1403 | 2020-09-30 | 63,455,000 | 0 | 20.3871 | 311,250,000 | 2020-09-30 |
| 1404 | 2020-09-29 | 63,455,000 | 0 | 20.3871 | 311,250,000 | 2020-08-31 |
| 1405 | 2020-09-28 | 63,455,000 | 46,000 | 20.3871 | 311,250,000 | 2020-08-31 |
| 1406 | 2020-09-25 | 63,409,000 | 2,000 | 20.3724 | 311,250,000 | 2020-08-31 |
| 1407 | 2020-09-24 | 63,407,000 | 0 | 20.3717 | 311,250,000 | 2020-08-31 |
| 1408 | 2020-09-23 | 63,407,000 | 0 | 20.3717 | 311,250,000 | 2020-08-31 |
| 1409 | 2020-09-22 | 63,407,000 | -4,000 | 20.3717 | 311,250,000 | 2020-08-31 |
| 1410 | 2020-09-21 | 63,411,000 | 0 | 20.3730 | 311,250,000 | 2020-08-31 |
| 1411 | 2020-09-18 | 63,411,000 | 0 | 20.3730 | 311,250,000 | 2020-08-31 |
| 1412 | 2020-09-17 | 63,411,000 | 0 | 20.3730 | 311,250,000 | 2020-08-31 |
| 1413 | 2020-09-16 | 63,411,000 | 0 | 20.3730 | 311,250,000 | 2020-08-31 |
| 1414 | 2020-09-15 | 63,411,000 | 6,000 | 20.3730 | 311,250,000 | 2020-08-31 |
| 1415 | 2020-09-14 | 63,405,000 | 0 | 20.3711 | 311,250,000 | 2020-08-31 |
| 1416 | 2020-09-11 | 63,405,000 | 0 | 20.3711 | 311,250,000 | 2020-08-31 |
| 1417 | 2020-09-10 | 63,405,000 | 0 | 20.3711 | 311,250,000 | 2020-08-31 |
| 1418 | 2020-09-09 | 63,405,000 | -66,000 | 20.3711 | 311,250,000 | 2020-08-31 |
| 1419 | 2020-09-08 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-08-31 |
| 1420 | 2020-09-07 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-08-31 |
| 1421 | 2020-09-04 | 63,471,000 | 0 | 20.3923 | 311,250,000 | 2020-08-31 |
| 1422 | 2020-09-03 | 63,471,000 | -2,000 | 20.3923 | 311,250,000 | 2020-08-31 |
| 1423 | 2020-09-02 | 63,473,000 | 0 | 20.3929 | 311,250,000 | 2020-08-31 |
| 1424 | 2020-09-01 | 63,473,000 | 0 | 20.3929 | 311,250,000 | 2020-08-31 |
| 1425 | 2020-08-31 | 63,473,000 | 0 | 20.3929 | 311,250,000 | 2020-08-31 |
| 1426 | 2020-08-28 | 63,473,000 | 2,000 | 20.3929 | 311,250,000 | 2020-07-31 |
| 1427 | 2020-08-27 | 63,471,000 | 28,000 | 20.3923 | 311,250,000 | 2020-07-31 |
| 1428 | 2020-08-26 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1429 | 2020-08-25 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1430 | 2020-08-24 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1431 | 2020-08-21 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1432 | 2020-08-20 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1433 | 2020-08-19 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1434 | 2020-08-18 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1435 | 2020-08-17 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1436 | 2020-08-14 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1437 | 2020-08-13 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1438 | 2020-08-12 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1439 | 2020-08-11 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1440 | 2020-08-10 | 63,443,000 | 0 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1441 | 2020-08-07 | 63,443,000 | 2,000 | 20.3833 | 311,250,000 | 2020-07-31 |
| 1442 | 2020-08-06 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-07-31 |
| 1443 | 2020-08-05 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-07-31 |
| 1444 | 2020-08-04 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-07-31 |
| 1445 | 2020-08-03 | 63,441,000 | 0 | 20.3827 | 311,250,000 | 2020-07-31 |
| 1446 | 2020-07-31 | 63,441,000 | 2,000 | 20.3827 | 311,250,000 | 2020-07-31 |
| 1447 | 2020-07-30 | 63,439,000 | 0 | 20.3820 | 311,250,000 | 2020-06-30 |
| 1448 | 2020-07-29 | 63,439,000 | 0 | 20.3820 | 311,250,000 | 2020-06-30 |
| 1449 | 2020-07-28 | 63,439,000 | 2,000 | 20.3820 | 311,250,000 | 2020-06-30 |
| 1450 | 2020-07-27 | 63,437,000 | 0 | 20.3814 | 311,250,000 | 2020-06-30 |
| 1451 | 2020-07-24 | 63,437,000 | 6,000 | 20.3814 | 311,250,000 | 2020-06-30 |
| 1452 | 2020-07-23 | 63,431,000 | 2,000 | 20.3794 | 311,250,000 | 2020-06-30 |
| 1453 | 2020-07-22 | 63,429,000 | -40,000 | 20.3788 | 311,250,000 | 2020-06-30 |
| 1454 | 2020-07-21 | 63,469,000 | 0 | 20.3916 | 311,250,000 | 2020-06-30 |
| 1455 | 2020-07-20 | 63,469,000 | 2,000 | 20.3916 | 311,250,000 | 2020-06-30 |
| 1456 | 2020-07-17 | 63,467,000 | 0 | 20.3910 | 311,250,000 | 2020-06-30 |
| 1457 | 2020-07-16 | 63,467,000 | 2,000 | 20.3910 | 311,250,000 | 2020-06-30 |
| 1458 | 2020-07-15 | 63,465,000 | 0 | 20.3904 | 311,250,000 | 2020-06-30 |
| 1459 | 2020-07-14 | 63,465,000 | 0 | 20.3904 | 311,250,000 | 2020-06-30 |
| 1460 | 2020-07-13 | 63,465,000 | 0 | 20.3904 | 311,250,000 | 2020-06-30 |
| 1461 | 2020-07-10 | 63,465,000 | 54,000 | 20.3904 | 311,250,000 | 2020-06-30 |
| 1462 | 2020-07-09 | 63,411,000 | 0 | 20.3730 | 311,250,000 | 2020-06-30 |
| 1463 | 2020-07-08 | 63,411,000 | 146,000 | 20.3730 | 311,250,000 | 2020-06-30 |
| 1464 | 2020-07-07 | 63,265,000 | 26,000 | 20.3261 | 311,250,000 | 2020-06-30 |
| 1465 | 2020-07-06 | 63,239,000 | 20,000 | 20.3178 | 311,250,000 | 2020-06-30 |
| 1466 | 2020-07-03 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2020-06-30 |
| 1467 | 2020-07-02 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2020-06-30 |
| 1468 | 2020-06-30 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2020-06-30 |
| 1469 | 2020-06-29 | 63,219,000 | 0 | 20.3113 | 311,250,000 | 2020-05-31 |
| 1470 | 2020-06-26 | 63,219,000 | -2,000 | 20.3113 | 311,250,000 | 2020-05-31 |
| 1471 | 2020-06-24 | 63,221,000 | -2,000 | 20.3120 | 311,250,000 | 2020-05-31 |
| 1472 | 2020-06-23 | 63,223,000 | 0 | 20.3126 | 311,250,000 | 2020-05-31 |
| 1473 | 2020-06-22 | 63,223,000 | 0 | 20.3126 | 311,250,000 | 2020-05-31 |
| 1474 | 2020-06-19 | 63,223,000 | 26,000 | 20.3126 | 311,250,000 | 2020-05-31 |
| 1475 | 2020-06-18 | 63,197,000 | 0 | 20.3043 | 311,250,000 | 2020-05-31 |
| 1476 | 2020-06-17 | 63,197,000 | 0 | 20.3043 | 311,250,000 | 2020-05-31 |
| 1477 | 2020-06-16 | 63,197,000 | -2,000 | 20.3043 | 311,250,000 | 2020-05-31 |
| 1478 | 2020-06-15 | 63,199,000 | 0 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1479 | 2020-06-12 | 63,199,000 | 0 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1480 | 2020-06-11 | 63,199,000 | 0 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1481 | 2020-06-10 | 63,199,000 | 0 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1482 | 2020-06-09 | 63,199,000 | 0 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1483 | 2020-06-08 | 63,199,000 | -2,000 | 20.3049 | 311,250,000 | 2020-05-31 |
| 1484 | 2020-06-05 | 63,201,000 | -8,000 | 20.3055 | 311,250,000 | 2020-05-31 |
| 1485 | 2020-06-04 | 63,209,000 | -4,000 | 20.3081 | 311,250,000 | 2020-05-31 |
| 1486 | 2020-06-03 | 63,213,000 | 0 | 20.3094 | 311,250,000 | 2020-05-31 |
| 1487 | 2020-06-02 | 63,213,000 | 0 | 20.3094 | 311,250,000 | 2020-05-31 |
| 1488 | 2020-06-01 | 63,213,000 | -24,000 | 20.3094 | 311,250,000 | 2020-05-31 |
| 1489 | 2020-05-29 | 63,237,000 | 26,000 | 20.3171 | 311,250,000 | 2020-04-30 |
| 1490 | 2020-05-28 | 63,211,000 | 0 | 20.3088 | 311,250,000 | 2020-04-30 |
| 1491 | 2020-05-27 | 63,211,000 | 0 | 20.3088 | 311,250,000 | 2020-04-30 |
| 1492 | 2020-05-26 | 63,211,000 | 0 | 20.3088 | 311,250,000 | 2020-04-30 |
| 1493 | 2020-05-25 | 63,211,000 | 0 | 20.3088 | 311,250,000 | 2020-04-30 |
| 1494 | 2020-05-22 | 63,211,000 | -140,000 | 20.3088 | 311,250,000 | 2020-04-30 |
| 1495 | 2020-05-21 | 63,351,000 | 0 | 20.3537 | 311,250,000 | 2020-04-30 |
| 1496 | 2020-05-20 | 63,351,000 | 0 | 20.3537 | 311,250,000 | 2020-04-30 |
| 1497 | 2020-05-19 | 63,351,000 | 20,000 | 20.3537 | 311,250,000 | 2020-04-30 |
| 1498 | 2020-05-18 | 63,331,000 | 0 | 20.3473 | 311,250,000 | 2020-04-30 |
| 1499 | 2020-05-15 | 63,331,000 | -18,000 | 20.3473 | 311,250,000 | 2020-04-30 |
| 1500 | 2020-05-14 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1501 | 2020-05-13 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1502 | 2020-05-12 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1503 | 2020-05-11 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1504 | 2020-05-08 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1505 | 2020-05-07 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1506 | 2020-05-06 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1507 | 2020-05-05 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1508 | 2020-05-04 | 63,349,000 | 0 | 20.3531 | 311,250,000 | 2020-04-30 |
| 1509 | 2020-04-29 | 63,349,000 | -8,000 | 20.3531 | 311,250,000 | 2020-03-31 |
| 1510 | 2020-04-28 | 63,357,000 | 0 | 20.3557 | 311,250,000 | 2020-03-31 |
| 1511 | 2020-04-27 | 63,357,000 | 0 | 20.3557 | 311,250,000 | 2020-03-31 |
| 1512 | 2020-04-24 | 63,357,000 | -2,000 | 20.3557 | 311,250,000 | 2020-03-31 |
| 1513 | 2020-04-23 | 63,359,000 | 0 | 20.3563 | 311,250,000 | 2020-03-31 |
| 1514 | 2020-04-22 | 63,359,000 | -62,000 | 20.3563 | 311,250,000 | 2020-03-31 |
| 1515 | 2020-04-21 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1516 | 2020-04-20 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1517 | 2020-04-17 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1518 | 2020-04-16 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1519 | 2020-04-15 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1520 | 2020-04-14 | 63,421,000 | 0 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1521 | 2020-04-09 | 63,421,000 | -84,000 | 20.3762 | 311,250,000 | 2020-03-31 |
| 1522 | 2020-04-08 | 63,505,000 | -46,000 | 20.4032 | 311,250,000 | 2020-03-31 |
| 1523 | 2020-04-07 | 63,551,000 | -52,000 | 20.4180 | 311,250,000 | 2020-03-31 |
| 1524 | 2020-04-06 | 63,603,000 | 0 | 20.4347 | 311,250,000 | 2020-03-31 |
| 1525 | 2020-04-03 | 63,603,000 | 36,000 | 20.4347 | 311,250,000 | 2020-03-31 |
| 1526 | 2020-04-02 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-03-31 |
| 1527 | 2020-04-01 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-03-31 |
| 1528 | 2020-03-31 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-03-31 |
| 1529 | 2020-03-30 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1530 | 2020-03-27 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1531 | 2020-03-26 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1532 | 2020-03-25 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1533 | 2020-03-24 | 63,567,000 | 0 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1534 | 2020-03-23 | 63,567,000 | -22,000 | 20.4231 | 311,250,000 | 2020-02-29 |
| 1535 | 2020-03-20 | 63,589,000 | 0 | 20.4302 | 311,250,000 | 2020-02-29 |
| 1536 | 2020-03-19 | 63,589,000 | 0 | 20.4302 | 311,250,000 | 2020-02-29 |
| 1537 | 2020-03-18 | 63,589,000 | 0 | 20.4302 | 311,250,000 | 2020-02-29 |
| 1538 | 2020-03-17 | 63,589,000 | -1,000 | 20.4302 | 311,250,000 | 2020-02-29 |
| 1539 | 2020-03-16 | 63,590,000 | 0 | 20.4305 | 311,250,000 | 2020-02-29 |
| 1540 | 2020-03-13 | 63,590,000 | -10,000 | 20.4305 | 311,250,000 | 2020-02-29 |
| 1541 | 2020-03-12 | 63,600,000 | 0 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1542 | 2020-03-11 | 63,600,000 | 0 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1543 | 2020-03-10 | 63,600,000 | 0 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1544 | 2020-03-09 | 63,600,000 | 0 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1545 | 2020-03-06 | 63,600,000 | 0 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1546 | 2020-03-05 | 63,600,000 | -28,000 | 20.4337 | 311,250,000 | 2020-02-29 |
| 1547 | 2020-03-04 | 63,628,000 | 0 | 20.4427 | 311,250,000 | 2020-02-29 |
| 1548 | 2020-03-03 | 63,628,000 | 10,000 | 20.4427 | 311,250,000 | 2020-02-29 |
| 1549 | 2020-03-02 | 63,618,000 | -2,000 | 20.4395 | 311,250,000 | 2020-02-29 |
| 1550 | 2020-02-28 | 63,620,000 | -8,000 | 20.4402 | 311,250,000 | 2020-01-31 |
| 1551 | 2020-02-27 | 63,628,000 | 2,000 | 20.4427 | 311,250,000 | 2020-01-31 |
| 1552 | 2020-02-26 | 63,626,000 | 18,000 | 20.4421 | 311,250,000 | 2020-01-31 |
| 1553 | 2020-02-25 | 63,608,000 | 0 | 20.4363 | 311,250,000 | 2020-01-31 |
| 1554 | 2020-02-24 | 63,608,000 | -2,000 | 20.4363 | 311,250,000 | 2020-01-31 |
| 1555 | 2020-02-21 | 63,610,000 | 0 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1556 | 2020-02-20 | 63,610,000 | 0 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1557 | 2020-02-19 | 63,610,000 | 0 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1558 | 2020-02-18 | 63,610,000 | 0 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1559 | 2020-02-17 | 63,610,000 | 0 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1560 | 2020-02-14 | 63,610,000 | 2,000 | 20.4369 | 311,250,000 | 2020-01-31 |
| 1561 | 2020-02-13 | 63,608,000 | -42,000 | 20.4363 | 311,250,000 | 2020-01-31 |
| 1562 | 2020-02-12 | 63,650,000 | -18,000 | 20.4498 | 311,250,000 | 2020-01-31 |
| 1563 | 2020-02-11 | 63,668,000 | 0 | 20.4556 | 311,250,000 | 2020-01-31 |
| 1564 | 2020-02-10 | 63,668,000 | 0 | 20.4556 | 311,250,000 | 2020-01-31 |
| 1565 | 2020-02-07 | 63,668,000 | -10,000 | 20.4556 | 311,250,000 | 2020-01-31 |
| 1566 | 2020-02-06 | 63,678,000 | -20,000 | 20.4588 | 311,250,000 | 2020-01-31 |
| 1567 | 2020-02-05 | 63,698,000 | 0 | 20.4652 | 311,250,000 | 2020-01-31 |
| 1568 | 2020-02-04 | 63,698,000 | 0 | 20.4652 | 311,250,000 | 2020-01-31 |
| 1569 | 2020-02-03 | 63,698,000 | 24,000 | 20.4652 | 311,250,000 | 2020-01-31 |
| 1570 | 2020-01-31 | 63,674,000 | 30,000 | 20.4575 | 311,250,000 | 2020-01-31 |
| 1571 | 2020-01-30 | 63,644,000 | -14,000 | 20.4479 | 311,250,000 | 2019-12-31 |
| 1572 | 2020-01-29 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2019-12-31 |
| 1573 | 2020-01-24 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2019-12-31 |
| 1574 | 2020-01-23 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2019-12-31 |
| 1575 | 2020-01-22 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2019-12-31 |
| 1576 | 2020-01-21 | 63,658,000 | -2,000 | 20.4524 | 311,250,000 | 2019-12-31 |
| 1577 | 2020-01-20 | 63,660,000 | 0 | 20.4530 | 311,250,000 | 2019-12-31 |
| 1578 | 2020-01-17 | 63,660,000 | 0 | 20.4530 | 311,250,000 | 2019-12-31 |
| 1579 | 2020-01-16 | 63,660,000 | -14,000 | 20.4530 | 311,250,000 | 2019-12-31 |
| 1580 | 2020-01-15 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-12-31 |
| 1581 | 2020-01-14 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-12-31 |
| 1582 | 2020-01-13 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-12-31 |
| 1583 | 2020-01-10 | 63,674,000 | -2,000 | 20.4575 | 311,250,000 | 2019-12-31 |
| 1584 | 2020-01-09 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1585 | 2020-01-08 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1586 | 2020-01-07 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1587 | 2020-01-06 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1588 | 2020-01-03 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1589 | 2020-01-02 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1590 | 2019-12-31 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-12-31 |
| 1591 | 2019-12-30 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1592 | 2019-12-27 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1593 | 2019-12-24 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1594 | 2019-12-23 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1595 | 2019-12-20 | 63,676,000 | 0 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1596 | 2019-12-19 | 63,676,000 | 2,000 | 20.4582 | 311,250,000 | 2019-11-30 |
| 1597 | 2019-12-18 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-11-30 |
| 1598 | 2019-12-17 | 63,674,000 | 4,000 | 20.4575 | 311,250,000 | 2019-11-30 |
| 1599 | 2019-12-16 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1600 | 2019-12-13 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1601 | 2019-12-12 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1602 | 2019-12-11 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1603 | 2019-12-10 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1604 | 2019-12-09 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1605 | 2019-12-06 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1606 | 2019-12-05 | 63,670,000 | 0 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1607 | 2019-12-04 | 63,670,000 | -2,000 | 20.4562 | 311,250,000 | 2019-11-30 |
| 1608 | 2019-12-03 | 63,672,000 | 0 | 20.4569 | 311,250,000 | 2019-11-30 |
| 1609 | 2019-12-02 | 63,672,000 | -2,000 | 20.4569 | 311,250,000 | 2019-11-30 |
| 1610 | 2019-11-29 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-10-31 |
| 1611 | 2019-11-28 | 63,674,000 | -20,000 | 20.4575 | 311,250,000 | 2019-10-31 |
| 1612 | 2019-11-27 | 63,694,000 | 0 | 20.4639 | 311,250,000 | 2019-10-31 |
| 1613 | 2019-11-26 | 63,694,000 | 0 | 20.4639 | 311,250,000 | 2019-10-31 |
| 1614 | 2019-11-25 | 63,694,000 | 0 | 20.4639 | 311,250,000 | 2019-10-31 |
| 1615 | 2019-11-22 | 63,694,000 | -74,000 | 20.4639 | 311,250,000 | 2019-10-31 |
| 1616 | 2019-11-21 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1617 | 2019-11-20 | 63,768,000 | -26,000 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1618 | 2019-11-19 | 63,794,000 | 10,000 | 20.4961 | 311,250,000 | 2019-10-31 |
| 1619 | 2019-11-18 | 63,784,000 | 16,000 | 20.4929 | 311,250,000 | 2019-10-31 |
| 1620 | 2019-11-15 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1621 | 2019-11-14 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1622 | 2019-11-13 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1623 | 2019-11-12 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1624 | 2019-11-11 | 63,768,000 | 40,000 | 20.4877 | 311,250,000 | 2019-10-31 |
| 1625 | 2019-11-08 | 63,728,000 | 0 | 20.4749 | 311,250,000 | 2019-10-31 |
| 1626 | 2019-11-07 | 63,728,000 | 0 | 20.4749 | 311,250,000 | 2019-10-31 |
| 1627 | 2019-11-06 | 63,728,000 | 0 | 20.4749 | 311,250,000 | 2019-10-31 |
| 1628 | 2019-11-05 | 63,728,000 | 0 | 20.4749 | 311,250,000 | 2019-10-31 |
| 1629 | 2019-11-04 | 63,728,000 | -50,000 | 20.4749 | 311,250,000 | 2019-10-31 |
| 1630 | 2019-11-01 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-10-31 |
| 1631 | 2019-10-31 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-10-31 |
| 1632 | 2019-10-30 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-09-30 |
| 1633 | 2019-10-29 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-09-30 |
| 1634 | 2019-10-28 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-09-30 |
| 1635 | 2019-10-25 | 63,778,000 | 0 | 20.4909 | 311,250,000 | 2019-09-30 |
| 1636 | 2019-10-24 | 63,778,000 | -4,000 | 20.4909 | 311,250,000 | 2019-09-30 |
| 1637 | 2019-10-23 | 63,782,000 | 62,000 | 20.4922 | 311,250,000 | 2019-09-30 |
| 1638 | 2019-10-22 | 63,720,000 | 0 | 20.4723 | 311,250,000 | 2019-09-30 |
| 1639 | 2019-10-21 | 63,720,000 | 0 | 20.4723 | 311,250,000 | 2019-09-30 |
| 1640 | 2019-10-18 | 63,720,000 | -2,000 | 20.4723 | 311,250,000 | 2019-09-30 |
| 1641 | 2019-10-17 | 63,722,000 | -22,000 | 20.4729 | 311,250,000 | 2019-09-30 |
| 1642 | 2019-10-16 | 63,744,000 | 0 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1643 | 2019-10-15 | 63,744,000 | 0 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1644 | 2019-10-14 | 63,744,000 | 0 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1645 | 2019-10-11 | 63,744,000 | 0 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1646 | 2019-10-10 | 63,744,000 | 0 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1647 | 2019-10-09 | 63,744,000 | -2,000 | 20.4800 | 311,250,000 | 2019-09-30 |
| 1648 | 2019-10-08 | 63,746,000 | 0 | 20.4806 | 311,250,000 | 2019-09-30 |
| 1649 | 2019-10-04 | 63,746,000 | 0 | 20.4806 | 311,250,000 | 2019-09-30 |
| 1650 | 2019-10-03 | 63,746,000 | 0 | 20.4806 | 311,250,000 | 2019-09-30 |
| 1651 | 2019-10-02 | 63,746,000 | 0 | 20.4806 | 311,250,000 | 2019-09-30 |
| 1652 | 2019-09-30 | 63,746,000 | -28,000 | 20.4806 | 311,250,000 | 2019-09-30 |
| 1653 | 2019-09-27 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1654 | 2019-09-26 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1655 | 2019-09-25 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1656 | 2019-09-24 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1657 | 2019-09-23 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1658 | 2019-09-20 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1659 | 2019-09-19 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1660 | 2019-09-18 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1661 | 2019-09-17 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1662 | 2019-09-16 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1663 | 2019-09-13 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1664 | 2019-09-12 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1665 | 2019-09-11 | 63,774,000 | 8,000 | 20.4896 | 311,250,000 | 2019-08-31 |
| 1666 | 2019-09-10 | 63,766,000 | -2,000 | 20.4871 | 311,250,000 | 2019-08-31 |
| 1667 | 2019-09-09 | 63,768,000 | -4,000 | 20.4877 | 311,250,000 | 2019-08-31 |
| 1668 | 2019-09-06 | 63,772,000 | -38,000 | 20.4890 | 311,250,000 | 2019-08-31 |
| 1669 | 2019-09-05 | 63,810,000 | 96,000 | 20.5012 | 311,250,000 | 2019-08-31 |
| 1670 | 2019-09-04 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-08-31 |
| 1671 | 2019-09-03 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-08-31 |
| 1672 | 2019-09-02 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-08-31 |
| 1673 | 2019-08-30 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1674 | 2019-08-29 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1675 | 2019-08-28 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1676 | 2019-08-27 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1677 | 2019-08-26 | 63,714,000 | 0 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1678 | 2019-08-23 | 63,714,000 | 16,000 | 20.4704 | 311,250,000 | 2019-07-31 |
| 1679 | 2019-08-22 | 63,698,000 | -4,000 | 20.4652 | 311,250,000 | 2019-07-31 |
| 1680 | 2019-08-21 | 63,702,000 | 8,000 | 20.4665 | 311,250,000 | 2019-07-31 |
| 1681 | 2019-08-20 | 63,694,000 | 16,000 | 20.4639 | 311,250,000 | 2019-07-31 |
| 1682 | 2019-08-19 | 63,678,000 | 4,000 | 20.4588 | 311,250,000 | 2019-07-31 |
| 1683 | 2019-08-16 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1684 | 2019-08-15 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1685 | 2019-08-14 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1686 | 2019-08-13 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1687 | 2019-08-12 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1688 | 2019-08-09 | 63,674,000 | 0 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1689 | 2019-08-08 | 63,674,000 | -4,000 | 20.4575 | 311,250,000 | 2019-07-31 |
| 1690 | 2019-08-07 | 63,678,000 | 0 | 20.4588 | 311,250,000 | 2019-07-31 |
| 1691 | 2019-08-06 | 63,678,000 | 6,000 | 20.4588 | 311,250,000 | 2019-07-31 |
| 1692 | 2019-08-05 | 63,672,000 | 0 | 20.4569 | 311,250,000 | 2019-07-31 |
| 1693 | 2019-08-02 | 63,672,000 | -50,000 | 20.4569 | 311,250,000 | 2019-07-31 |
| 1694 | 2019-08-01 | 63,722,000 | -38,000 | 20.4729 | 311,250,000 | 2019-07-31 |
| 1695 | 2019-07-31 | 63,760,000 | -8,000 | 20.4851 | 311,250,000 | 2019-07-31 |
| 1696 | 2019-07-30 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-06-30 |
| 1697 | 2019-07-29 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-06-30 |
| 1698 | 2019-07-26 | 63,768,000 | 0 | 20.4877 | 311,250,000 | 2019-06-30 |
| 1699 | 2019-07-25 | 63,768,000 | -6,000 | 20.4877 | 311,250,000 | 2019-06-30 |
| 1700 | 2019-07-24 | 63,774,000 | 0 | 20.4896 | 311,250,000 | 2019-06-30 |
| 1701 | 2019-07-23 | 63,774,000 | 2,000 | 20.4896 | 311,250,000 | 2019-06-30 |
| 1702 | 2019-07-22 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1703 | 2019-07-19 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1704 | 2019-07-18 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1705 | 2019-07-17 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1706 | 2019-07-16 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1707 | 2019-07-15 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1708 | 2019-07-12 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1709 | 2019-07-11 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1710 | 2019-07-10 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1711 | 2019-07-09 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1712 | 2019-07-08 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1713 | 2019-07-05 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1714 | 2019-07-04 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1715 | 2019-07-03 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1716 | 2019-07-02 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-06-30 |
| 1717 | 2019-06-28 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1718 | 2019-06-27 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1719 | 2019-06-26 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1720 | 2019-06-25 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1721 | 2019-06-24 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1722 | 2019-06-21 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1723 | 2019-06-20 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1724 | 2019-06-19 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1725 | 2019-06-18 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1726 | 2019-06-17 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1727 | 2019-06-14 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1728 | 2019-06-13 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1729 | 2019-06-12 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1730 | 2019-06-11 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1731 | 2019-06-10 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1732 | 2019-06-06 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1733 | 2019-06-05 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1734 | 2019-06-04 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1735 | 2019-06-03 | 63,772,000 | 0 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1736 | 2019-05-31 | 63,772,000 | -4,000 | 20.4890 | 311,250,000 | 2019-05-31 |
| 1737 | 2019-05-30 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1738 | 2019-05-29 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1739 | 2019-05-28 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1740 | 2019-05-27 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1741 | 2019-05-24 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1742 | 2019-05-23 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1743 | 2019-05-22 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1744 | 2019-05-21 | 63,776,000 | 34,000 | 20.4903 | 311,250,000 | 2019-04-30 |
| 1745 | 2019-05-20 | 63,742,000 | 0 | 20.4794 | 311,250,000 | 2019-04-30 |
| 1746 | 2019-05-17 | 63,742,000 | 0 | 20.4794 | 311,250,000 | 2019-04-30 |
| 1747 | 2019-05-16 | 63,742,000 | -392,000 | 20.4794 | 311,250,000 | 2019-04-30 |
| 1748 | 2019-05-15 | 64,134,000 | 0 | 20.6053 | 311,250,000 | 2019-04-30 |
| 1749 | 2019-05-14 | 64,134,000 | 0 | 20.6053 | 311,250,000 | 2019-04-30 |
| 1750 | 2019-05-10 | 64,134,000 | -14,000 | 20.6053 | 311,250,000 | 2019-04-30 |
| 1751 | 2019-05-09 | 64,148,000 | 0 | 20.6098 | 311,250,000 | 2019-04-30 |
| 1752 | 2019-05-08 | 64,148,000 | -18,000 | 20.6098 | 311,250,000 | 2019-04-30 |
| 1753 | 2019-05-07 | 64,166,000 | 0 | 20.6156 | 311,250,000 | 2019-04-30 |
| 1754 | 2019-05-06 | 64,166,000 | -82,000 | 20.6156 | 311,250,000 | 2019-04-30 |
| 1755 | 2019-05-03 | 64,248,000 | 0 | 20.6419 | 311,250,000 | 2019-04-30 |
| 1756 | 2019-05-02 | 64,248,000 | 0 | 20.6419 | 311,250,000 | 2019-04-30 |
| 1757 | 2019-04-30 | 64,248,000 | -158,000 | 20.6419 | 311,250,000 | 2019-04-30 |
| 1758 | 2019-04-29 | 64,406,000 | 0 | 20.6927 | 311,250,000 | 2019-03-31 |
| 1759 | 2019-04-26 | 64,406,000 | 0 | 20.6927 | 311,250,000 | 2019-03-31 |
| 1760 | 2019-04-25 | 64,406,000 | -2,000 | 20.6927 | 311,250,000 | 2019-03-31 |
| 1761 | 2019-04-24 | 64,408,000 | 0 | 20.6933 | 311,250,000 | 2019-03-31 |
| 1762 | 2019-04-23 | 64,408,000 | 0 | 20.6933 | 311,250,000 | 2019-03-31 |
| 1763 | 2019-04-18 | 64,408,000 | 38,000 | 20.6933 | 311,250,000 | 2019-03-31 |
| 1764 | 2019-04-17 | 64,370,000 | -4,000 | 20.6811 | 311,250,000 | 2019-03-31 |
| 1765 | 2019-04-16 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1766 | 2019-04-15 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1767 | 2019-04-12 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1768 | 2019-04-11 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1769 | 2019-04-10 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1770 | 2019-04-09 | 64,374,000 | 0 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1771 | 2019-04-08 | 64,374,000 | 50,000 | 20.6824 | 311,250,000 | 2019-03-31 |
| 1772 | 2019-04-04 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-03-31 |
| 1773 | 2019-04-03 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-03-31 |
| 1774 | 2019-04-02 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-03-31 |
| 1775 | 2019-04-01 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-03-31 |
| 1776 | 2019-03-29 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-02-28 |
| 1777 | 2019-03-28 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-02-28 |
| 1778 | 2019-03-27 | 64,324,000 | 0 | 20.6663 | 311,250,000 | 2019-02-28 |
| 1779 | 2019-03-26 | 64,324,000 | 60,000 | 20.6663 | 311,250,000 | 2019-02-28 |
| 1780 | 2019-03-25 | 64,264,000 | 0 | 20.6471 | 311,250,000 | 2019-02-28 |
| 1781 | 2019-03-22 | 64,264,000 | 0 | 20.6471 | 311,250,000 | 2019-02-28 |
| 1782 | 2019-03-21 | 64,264,000 | 0 | 20.6471 | 311,250,000 | 2019-02-28 |
| 1783 | 2019-03-20 | 64,264,000 | 0 | 20.6471 | 311,250,000 | 2019-02-28 |
| 1784 | 2019-03-19 | 64,264,000 | 2,000 | 20.6471 | 311,250,000 | 2019-02-28 |
| 1785 | 2019-03-18 | 64,262,000 | 0 | 20.6464 | 311,250,000 | 2019-02-28 |
| 1786 | 2019-03-15 | 64,262,000 | 22,000 | 20.6464 | 311,250,000 | 2019-02-28 |
| 1787 | 2019-03-14 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1788 | 2019-03-13 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1789 | 2019-03-12 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1790 | 2019-03-11 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1791 | 2019-03-08 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1792 | 2019-03-07 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1793 | 2019-03-06 | 64,240,000 | 0 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1794 | 2019-03-05 | 64,240,000 | 2,000 | 20.6394 | 311,250,000 | 2019-02-28 |
| 1795 | 2019-03-04 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-02-28 |
| 1796 | 2019-03-01 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-02-28 |
| 1797 | 2019-02-28 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-02-28 |
| 1798 | 2019-02-27 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1799 | 2019-02-26 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1800 | 2019-02-25 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1801 | 2019-02-22 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1802 | 2019-02-21 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1803 | 2019-02-20 | 64,238,000 | 0 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1804 | 2019-02-19 | 64,238,000 | 10,000 | 20.6387 | 311,250,000 | 2019-01-31 |
| 1805 | 2019-02-18 | 64,228,000 | 32,000 | 20.6355 | 311,250,000 | 2019-01-31 |
| 1806 | 2019-02-15 | 64,196,000 | 0 | 20.6252 | 311,250,000 | 2019-01-31 |
| 1807 | 2019-02-14 | 64,196,000 | 0 | 20.6252 | 311,250,000 | 2019-01-31 |
| 1808 | 2019-02-13 | 64,196,000 | 0 | 20.6252 | 311,250,000 | 2019-01-31 |
| 1809 | 2019-02-12 | 64,196,000 | 4,000 | 20.6252 | 311,250,000 | 2019-01-31 |
| 1810 | 2019-02-11 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2019-01-31 |
| 1811 | 2019-02-08 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2019-01-31 |
| 1812 | 2019-02-04 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2019-01-31 |
| 1813 | 2019-02-01 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2019-01-31 |
| 1814 | 2019-01-31 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2019-01-31 |
| 1815 | 2019-01-30 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1816 | 2019-01-29 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1817 | 2019-01-28 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1818 | 2019-01-25 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1819 | 2019-01-24 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1820 | 2019-01-23 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1821 | 2019-01-22 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1822 | 2019-01-21 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1823 | 2019-01-18 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1824 | 2019-01-17 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1825 | 2019-01-16 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1826 | 2019-01-15 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1827 | 2019-01-14 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1828 | 2019-01-11 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1829 | 2019-01-10 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1830 | 2019-01-09 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1831 | 2019-01-08 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1832 | 2019-01-07 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1833 | 2019-01-04 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1834 | 2019-01-03 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1835 | 2019-01-02 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1836 | 2018-12-31 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-12-31 |
| 1837 | 2018-12-28 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1838 | 2018-12-27 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1839 | 2018-12-24 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1840 | 2018-12-21 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1841 | 2018-12-20 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1842 | 2018-12-19 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1843 | 2018-12-18 | 64,192,000 | 0 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1844 | 2018-12-17 | 64,192,000 | 28,000 | 20.6239 | 311,250,000 | 2018-11-30 |
| 1845 | 2018-12-14 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1846 | 2018-12-13 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1847 | 2018-12-12 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1848 | 2018-12-11 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1849 | 2018-12-10 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1850 | 2018-12-07 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1851 | 2018-12-06 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1852 | 2018-12-05 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1853 | 2018-12-04 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1854 | 2018-12-03 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1855 | 2018-11-30 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-11-30 |
| 1856 | 2018-11-29 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-10-31 |
| 1857 | 2018-11-28 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-10-31 |
| 1858 | 2018-11-27 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-10-31 |
| 1859 | 2018-11-26 | 64,164,000 | 0 | 20.6149 | 311,250,000 | 2018-10-31 |
| 1860 | 2018-11-23 | 64,164,000 | 64,000 | 20.6149 | 311,250,000 | 2018-10-31 |
| 1861 | 2018-11-22 | 64,100,000 | 0 | 20.5944 | 311,250,000 | 2018-10-31 |
| 1862 | 2018-11-21 | 64,100,000 | 0 | 20.5944 | 311,250,000 | 2018-10-31 |
| 1863 | 2018-11-20 | 64,100,000 | 0 | 20.5944 | 311,250,000 | 2018-10-31 |
| 1864 | 2018-11-19 | 64,100,000 | -28,000 | 20.5944 | 311,250,000 | 2018-10-31 |
| 1865 | 2018-11-16 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1866 | 2018-11-15 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1867 | 2018-11-14 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1868 | 2018-11-13 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1869 | 2018-11-12 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1870 | 2018-11-09 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1871 | 2018-11-08 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1872 | 2018-11-07 | 64,128,000 | 0 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1873 | 2018-11-06 | 64,128,000 | -16,000 | 20.6034 | 311,250,000 | 2018-10-31 |
| 1874 | 2018-11-05 | 64,144,000 | 0 | 20.6085 | 311,250,000 | 2018-10-31 |
| 1875 | 2018-11-02 | 64,144,000 | -2,000 | 20.6085 | 311,250,000 | 2018-10-31 |
| 1876 | 2018-11-01 | 64,146,000 | 0 | 20.6092 | 311,250,000 | 2018-10-31 |
| 1877 | 2018-10-31 | 64,146,000 | -2,000 | 20.6092 | 311,250,000 | 2018-10-31 |
| 1878 | 2018-10-30 | 64,148,000 | 0 | 20.6098 | 311,250,000 | 2018-09-30 |
| 1879 | 2018-10-29 | 64,148,000 | -18,000 | 20.6098 | 311,250,000 | 2018-09-30 |
| 1880 | 2018-10-26 | 64,166,000 | 10,000 | 20.6156 | 311,250,000 | 2018-09-30 |
| 1881 | 2018-10-25 | 64,156,000 | -2,000 | 20.6124 | 311,250,000 | 2018-09-30 |
| 1882 | 2018-10-24 | 64,158,000 | 0 | 20.6130 | 311,250,000 | 2018-09-30 |
| 1883 | 2018-10-23 | 64,158,000 | 0 | 20.6130 | 311,250,000 | 2018-09-30 |
| 1884 | 2018-10-22 | 64,158,000 | 0 | 20.6130 | 311,250,000 | 2018-09-30 |
| 1885 | 2018-10-19 | 64,158,000 | 0 | 20.6130 | 311,250,000 | 2018-09-30 |
| 1886 | 2018-10-18 | 64,158,000 | 48,000 | 20.6130 | 311,250,000 | 2018-09-30 |
| 1887 | 2018-10-16 | 64,110,000 | 0 | 20.5976 | 311,250,000 | 2018-09-30 |
| 1888 | 2018-10-15 | 64,110,000 | -2,000 | 20.5976 | 311,250,000 | 2018-09-30 |
| 1889 | 2018-10-12 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1890 | 2018-10-11 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1891 | 2018-10-10 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1892 | 2018-10-09 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1893 | 2018-10-08 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1894 | 2018-10-05 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1895 | 2018-10-04 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1896 | 2018-10-03 | 64,112,000 | 16,000 | 20.5982 | 311,250,000 | 2018-09-30 |
| 1897 | 2018-10-02 | 64,096,000 | 0 | 20.5931 | 311,250,000 | 2018-09-30 |
| 1898 | 2018-09-28 | 64,096,000 | -2,000 | 20.5931 | 311,250,000 | 2018-08-31 |
| 1899 | 2018-09-27 | 64,098,000 | -34,000 | 20.5937 | 311,250,000 | 2018-08-31 |
| 1900 | 2018-09-26 | 64,132,000 | 0 | 20.6047 | 311,250,000 | 2018-08-31 |
| 1901 | 2018-09-24 | 64,132,000 | 0 | 20.6047 | 311,250,000 | 2018-08-31 |
| 1902 | 2018-09-21 | 64,132,000 | 4,000 | 20.6047 | 311,250,000 | 2018-08-31 |
| 1903 | 2018-09-20 | 64,128,000 | -18,000 | 20.6034 | 311,250,000 | 2018-08-31 |
| 1904 | 2018-09-19 | 64,146,000 | -10,000 | 20.6092 | 311,250,000 | 2018-08-31 |
| 1905 | 2018-09-18 | 64,156,000 | 2,000 | 20.6124 | 311,250,000 | 2018-08-31 |
| 1906 | 2018-09-17 | 64,154,000 | -238,000 | 20.6117 | 311,250,000 | 2018-08-31 |
| 1907 | 2018-09-14 | 64,392,000 | 0 | 20.6882 | 311,250,000 | 2018-08-31 |
| 1908 | 2018-09-13 | 64,392,000 | 0 | 20.6882 | 311,250,000 | 2018-08-31 |
| 1909 | 2018-09-12 | 64,392,000 | -150,000 | 20.6882 | 311,250,000 | 2018-08-31 |
| 1910 | 2018-09-11 | 64,542,000 | 2,000 | 20.7364 | 311,250,000 | 2018-08-31 |
| 1911 | 2018-09-10 | 64,540,000 | -42,000 | 20.7357 | 311,250,000 | 2018-08-31 |
| 1912 | 2018-09-07 | 64,582,000 | 0 | 20.7492 | 311,250,000 | 2018-08-31 |
| 1913 | 2018-09-06 | 64,582,000 | -2,000 | 20.7492 | 311,250,000 | 2018-08-31 |
| 1914 | 2018-09-05 | 64,584,000 | 0 | 20.7499 | 311,250,000 | 2018-08-31 |
| 1915 | 2018-09-04 | 64,584,000 | 0 | 20.7499 | 311,250,000 | 2018-08-31 |
| 1916 | 2018-09-03 | 64,584,000 | -20,000 | 20.7499 | 311,250,000 | 2018-08-31 |
| 1917 | 2018-08-31 | 64,604,000 | 90,000 | 20.7563 | 311,250,000 | 2018-08-31 |
| 1918 | 2018-08-30 | 64,514,000 | 0 | 20.7274 | 311,250,000 | 2018-07-31 |
| 1919 | 2018-08-29 | 64,514,000 | 0 | 20.7274 | 311,250,000 | 2018-07-31 |
| 1920 | 2018-08-28 | 64,514,000 | 0 | 20.7274 | 311,250,000 | 2018-07-31 |
| 1921 | 2018-08-27 | 64,514,000 | -22,000 | 20.7274 | 311,250,000 | 2018-07-31 |
| 1922 | 2018-08-24 | 64,536,000 | 0 | 20.7345 | 311,250,000 | 2018-07-31 |
| 1923 | 2018-08-23 | 64,536,000 | 0 | 20.7345 | 311,250,000 | 2018-07-31 |
| 1924 | 2018-08-22 | 64,536,000 | 0 | 20.7345 | 311,250,000 | 2018-07-31 |
| 1925 | 2018-08-21 | 64,536,000 | 50,000 | 20.7345 | 311,250,000 | 2018-07-31 |
| 1926 | 2018-08-20 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1927 | 2018-08-17 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1928 | 2018-08-16 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1929 | 2018-08-15 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1930 | 2018-08-14 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1931 | 2018-08-13 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1932 | 2018-08-10 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1933 | 2018-08-09 | 64,486,000 | 0 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1934 | 2018-08-08 | 64,486,000 | 4,000 | 20.7184 | 311,250,000 | 2018-07-31 |
| 1935 | 2018-08-07 | 64,482,000 | 0 | 20.7171 | 311,250,000 | 2018-07-31 |
| 1936 | 2018-08-06 | 64,482,000 | -2,000 | 20.7171 | 311,250,000 | 2018-07-31 |
| 1937 | 2018-08-03 | 64,484,000 | 0 | 20.7178 | 311,250,000 | 2018-07-31 |
| 1938 | 2018-08-02 | 64,484,000 | 0 | 20.7178 | 311,250,000 | 2018-07-31 |
| 1939 | 2018-08-01 | 64,484,000 | 0 | 20.7178 | 311,250,000 | 2018-07-31 |
| 1940 | 2018-07-31 | 64,484,000 | 0 | 20.7178 | 311,250,000 | 2018-07-31 |
| 1941 | 2018-07-30 | 64,484,000 | 0 | 20.7178 | 311,250,000 | 2018-06-30 |
| 1942 | 2018-07-27 | 64,484,000 | -500,000 | 20.7178 | 311,250,000 | 2018-06-30 |
| 1943 | 2018-07-26 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1944 | 2018-07-25 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1945 | 2018-07-24 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1946 | 2018-07-23 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1947 | 2018-07-20 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1948 | 2018-07-19 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1949 | 2018-07-18 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1950 | 2018-07-17 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1951 | 2018-07-16 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1952 | 2018-07-13 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1953 | 2018-07-12 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1954 | 2018-07-11 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1955 | 2018-07-10 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1956 | 2018-07-09 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1957 | 2018-07-06 | 64,984,000 | 0 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1958 | 2018-07-05 | 64,984,000 | 100,000 | 20.8784 | 311,250,000 | 2018-06-30 |
| 1959 | 2018-07-04 | 64,884,000 | 0 | 20.8463 | 311,250,000 | 2018-06-30 |
| 1960 | 2018-07-03 | 64,884,000 | 10,000 | 20.8463 | 311,250,000 | 2018-06-30 |
| 1961 | 2018-06-29 | 64,874,000 | 0 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1962 | 2018-06-28 | 64,874,000 | 0 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1963 | 2018-06-27 | 64,874,000 | 0 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1964 | 2018-06-26 | 64,874,000 | 0 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1965 | 2018-06-25 | 64,874,000 | 0 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1966 | 2018-06-22 | 64,874,000 | -96,000 | 20.8431 | 311,250,000 | 2018-05-31 |
| 1967 | 2018-06-21 | 64,970,000 | 2,000 | 20.8739 | 311,250,000 | 2018-05-31 |
| 1968 | 2018-06-20 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1969 | 2018-06-19 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1970 | 2018-06-15 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1971 | 2018-06-14 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1972 | 2018-06-13 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1973 | 2018-06-12 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1974 | 2018-06-11 | 64,968,000 | 0 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1975 | 2018-06-08 | 64,968,000 | -52,000 | 20.8733 | 311,250,000 | 2018-05-31 |
| 1976 | 2018-06-07 | 65,020,000 | 0 | 20.8900 | 311,250,000 | 2018-05-31 |
| 1977 | 2018-06-06 | 65,020,000 | 0 | 20.8900 | 311,250,000 | 2018-05-31 |
| 1978 | 2018-06-05 | 65,020,000 | 0 | 20.8900 | 311,250,000 | 2018-05-31 |
| 1979 | 2018-06-04 | 65,020,000 | 10,000 | 20.8900 | 311,250,000 | 2018-05-31 |
| 1980 | 2018-06-01 | 65,010,000 | 0 | 20.8867 | 311,250,000 | 2018-05-31 |
| 1981 | 2018-05-31 | 65,010,000 | 0 | 20.8867 | 311,250,000 | 2018-05-31 |
| 1982 | 2018-05-30 | 65,010,000 | 0 | 20.8867 | 311,250,000 | 2018-04-30 |
| 1983 | 2018-05-29 | 65,010,000 | 0 | 20.8867 | 311,250,000 | 2018-04-30 |
| 1984 | 2018-05-28 | 65,010,000 | 70,000 | 20.8867 | 311,250,000 | 2018-04-30 |
| 1985 | 2018-05-25 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1986 | 2018-05-24 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1987 | 2018-05-23 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1988 | 2018-05-21 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1989 | 2018-05-18 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1990 | 2018-05-17 | 64,940,000 | 0 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1991 | 2018-05-16 | 64,940,000 | 12,000 | 20.8643 | 311,250,000 | 2018-04-30 |
| 1992 | 2018-05-15 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1993 | 2018-05-14 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1994 | 2018-05-11 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1995 | 2018-05-10 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1996 | 2018-05-09 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1997 | 2018-05-08 | 64,928,000 | -2,000 | 20.8604 | 311,250,000 | 2018-04-30 |
| 1998 | 2018-05-07 | 64,930,000 | 0 | 20.8610 | 311,250,000 | 2018-04-30 |
| 1999 | 2018-05-04 | 64,930,000 | 2,000 | 20.8610 | 311,250,000 | 2018-04-30 |
| 2000 | 2018-05-03 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 2001 | 2018-05-02 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 2002 | 2018-04-30 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-04-30 |
| 2003 | 2018-04-27 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2004 | 2018-04-26 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2005 | 2018-04-25 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2006 | 2018-04-24 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2007 | 2018-04-23 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2008 | 2018-04-20 | 64,928,000 | 28,000 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2009 | 2018-04-19 | 64,900,000 | 0 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2010 | 2018-04-18 | 64,900,000 | 0 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2011 | 2018-04-17 | 64,900,000 | 0 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2012 | 2018-04-16 | 64,900,000 | 0 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2013 | 2018-04-13 | 64,900,000 | 0 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2014 | 2018-04-12 | 64,900,000 | -28,000 | 20.8514 | 311,250,000 | 2018-03-31 |
| 2015 | 2018-04-11 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2016 | 2018-04-10 | 64,928,000 | 0 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2017 | 2018-04-09 | 64,928,000 | -948,000 | 20.8604 | 311,250,000 | 2018-03-31 |
| 2018 | 2018-04-06 | 65,876,000 | 0 | 21.1650 | 311,250,000 | 2018-03-31 |
| 2019 | 2018-04-04 | 65,876,000 | -66,000 | 21.1650 | 311,250,000 | 2018-03-31 |
| 2020 | 2018-04-03 | 65,942,000 | -26,000 | 21.1862 | 311,250,000 | 2018-03-31 |
| 2021 | 2018-03-29 | 65,968,000 | 0 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2022 | 2018-03-28 | 65,968,000 | -24,000 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2023 | 2018-03-27 | 65,992,000 | 0 | 21.2022 | 311,250,000 | 2018-02-28 |
| 2024 | 2018-03-26 | 65,992,000 | 4,000 | 21.2022 | 311,250,000 | 2018-02-28 |
| 2025 | 2018-03-23 | 65,988,000 | 0 | 21.2010 | 311,250,000 | 2018-02-28 |
| 2026 | 2018-03-22 | 65,988,000 | 20,000 | 21.2010 | 311,250,000 | 2018-02-28 |
| 2027 | 2018-03-21 | 65,968,000 | 0 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2028 | 2018-03-20 | 65,968,000 | 0 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2029 | 2018-03-19 | 65,968,000 | 0 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2030 | 2018-03-16 | 65,968,000 | 12,000 | 21.1945 | 311,250,000 | 2018-02-28 |
| 2031 | 2018-03-15 | 65,956,000 | 0 | 21.1907 | 311,250,000 | 2018-02-28 |
| 2032 | 2018-03-14 | 65,956,000 | 16,000 | 21.1907 | 311,250,000 | 2018-02-28 |
| 2033 | 2018-03-13 | 65,940,000 | 0 | 21.1855 | 311,250,000 | 2018-02-28 |
| 2034 | 2018-03-12 | 65,940,000 | 0 | 21.1855 | 311,250,000 | 2018-02-28 |
| 2035 | 2018-03-09 | 65,940,000 | 60,000 | 21.1855 | 311,250,000 | 2018-02-28 |
| 2036 | 2018-03-08 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2018-02-28 |
| 2037 | 2018-03-07 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2018-02-28 |
| 2038 | 2018-03-06 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2018-02-28 |
| 2039 | 2018-03-05 | 65,880,000 | 8,000 | 21.1663 | 311,250,000 | 2018-02-28 |
| 2040 | 2018-03-02 | 65,872,000 | 0 | 21.1637 | 311,250,000 | 2018-02-28 |
| 2041 | 2018-03-01 | 65,872,000 | 0 | 21.1637 | 311,250,000 | 2018-02-28 |
| 2042 | 2018-02-28 | 65,872,000 | 0 | 21.1637 | 311,250,000 | 2018-02-28 |
| 2043 | 2018-02-27 | 65,872,000 | 0 | 21.1637 | 311,250,000 | 2018-01-31 |
| 2044 | 2018-02-26 | 65,872,000 | -2,000 | 21.1637 | 311,250,000 | 2018-01-31 |
| 2045 | 2018-02-23 | 65,874,000 | 0 | 21.1643 | 311,250,000 | 2018-01-31 |
| 2046 | 2018-02-22 | 65,874,000 | 0 | 21.1643 | 311,250,000 | 2018-01-31 |
| 2047 | 2018-02-21 | 65,874,000 | -26,000 | 21.1643 | 311,250,000 | 2018-01-31 |
| 2048 | 2018-02-20 | 65,900,000 | 6,000 | 21.1727 | 311,250,000 | 2018-01-31 |
| 2049 | 2018-02-15 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2050 | 2018-02-14 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2051 | 2018-02-13 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2052 | 2018-02-12 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2053 | 2018-02-09 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2054 | 2018-02-08 | 65,894,000 | 16,000 | 21.1708 | 311,250,000 | 2018-01-31 |
| 2055 | 2018-02-07 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2056 | 2018-02-06 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2057 | 2018-02-05 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2058 | 2018-02-02 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2059 | 2018-02-01 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2060 | 2018-01-31 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2018-01-31 |
| 2061 | 2018-01-30 | 65,878,000 | -2,000 | 21.1656 | 311,250,000 | 2017-12-31 |
| 2062 | 2018-01-29 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2017-12-31 |
| 2063 | 2018-01-26 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2017-12-31 |
| 2064 | 2018-01-25 | 65,880,000 | 0 | 21.1663 | 311,250,000 | 2017-12-31 |
| 2065 | 2018-01-24 | 65,880,000 | 2,000 | 21.1663 | 311,250,000 | 2017-12-31 |
| 2066 | 2018-01-23 | 65,878,000 | 2,000 | 21.1656 | 311,250,000 | 2017-12-31 |
| 2067 | 2018-01-22 | 65,876,000 | 0 | 21.1650 | 311,250,000 | 2017-12-31 |
| 2068 | 2018-01-19 | 65,876,000 | 2,000 | 21.1650 | 311,250,000 | 2017-12-31 |
| 2069 | 2018-01-18 | 65,874,000 | 0 | 21.1643 | 311,250,000 | 2017-12-31 |
| 2070 | 2018-01-17 | 65,874,000 | -20,000 | 21.1643 | 311,250,000 | 2017-12-31 |
| 2071 | 2018-01-16 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2017-12-31 |
| 2072 | 2018-01-15 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2017-12-31 |
| 2073 | 2018-01-12 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2017-12-31 |
| 2074 | 2018-01-11 | 65,894,000 | 0 | 21.1708 | 311,250,000 | 2017-12-31 |
| 2075 | 2018-01-10 | 65,894,000 | 20,000 | 21.1708 | 311,250,000 | 2017-12-31 |
| 2076 | 2018-01-09 | 65,874,000 | 20,000 | 21.1643 | 311,250,000 | 2017-12-31 |
| 2077 | 2018-01-08 | 65,854,000 | -8,000 | 21.1579 | 311,250,000 | 2017-12-31 |
| 2078 | 2018-01-05 | 65,862,000 | 6,000 | 21.1605 | 311,250,000 | 2017-12-31 |
| 2079 | 2018-01-04 | 65,856,000 | 0 | 21.1586 | 311,250,000 | 2017-12-31 |
| 2080 | 2018-01-03 | 65,856,000 | 2,000 | 21.1586 | 311,250,000 | 2017-12-31 |
| 2081 | 2018-01-02 | 65,854,000 | 0 | 21.1579 | 311,250,000 | 2017-12-31 |
| 2082 | 2017-12-29 | 65,854,000 | 0 | 21.1579 | 311,250,000 | 2017-11-30 |
| 2083 | 2017-12-28 | 65,854,000 | 10,000 | 21.1579 | 311,250,000 | 2017-11-30 |
| 2084 | 2017-12-27 | 65,844,000 | 10,000 | 21.1547 | 311,250,000 | 2017-11-30 |
| 2085 | 2017-12-22 | 65,834,000 | 22,000 | 21.1515 | 311,250,000 | 2017-11-30 |
| 2086 | 2017-12-21 | 65,812,000 | 0 | 21.1444 | 311,250,000 | 2017-11-30 |
| 2087 | 2017-12-20 | 65,812,000 | -16,000 | 21.1444 | 311,250,000 | 2017-11-30 |
| 2088 | 2017-12-19 | 65,828,000 | 0 | 21.1496 | 311,250,000 | 2017-11-30 |
| 2089 | 2017-12-18 | 65,828,000 | 0 | 21.1496 | 311,250,000 | 2017-11-30 |
| 2090 | 2017-12-15 | 65,828,000 | 2,000 | 21.1496 | 311,250,000 | 2017-11-30 |
| 2091 | 2017-12-14 | 65,826,000 | 0 | 21.1489 | 311,250,000 | 2017-11-30 |
| 2092 | 2017-12-13 | 65,826,000 | 0 | 21.1489 | 311,250,000 | 2017-11-30 |
| 2093 | 2017-12-12 | 65,826,000 | 0 | 21.1489 | 311,250,000 | 2017-11-30 |
| 2094 | 2017-12-11 | 65,826,000 | -4,000 | 21.1489 | 311,250,000 | 2017-11-30 |
| 2095 | 2017-12-08 | 65,830,000 | 0 | 21.1502 | 311,250,000 | 2017-11-30 |
| 2096 | 2017-12-07 | 65,830,000 | 8,000 | 21.1502 | 311,250,000 | 2017-11-30 |
| 2097 | 2017-12-06 | 65,822,000 | 16,000 | 21.1476 | 311,250,000 | 2017-11-30 |
| 2098 | 2017-12-05 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-11-30 |
| 2099 | 2017-12-04 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-11-30 |
| 2100 | 2017-12-01 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-11-30 |
| 2101 | 2017-11-30 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-11-30 |
| 2102 | 2017-11-29 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-10-31 |
| 2103 | 2017-11-28 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-10-31 |
| 2104 | 2017-11-27 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-10-31 |
| 2105 | 2017-11-24 | 65,806,000 | 0 | 21.1425 | 311,250,000 | 2017-10-31 |
| 2106 | 2017-11-23 | 65,806,000 | -100,000 | 21.1425 | 311,250,000 | 2017-10-31 |
| 2107 | 2017-11-22 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2108 | 2017-11-21 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2109 | 2017-11-20 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2110 | 2017-11-17 | 65,906,000 | 54,000 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2111 | 2017-11-16 | 65,852,000 | 0 | 21.1573 | 311,250,000 | 2017-10-31 |
| 2112 | 2017-11-15 | 65,852,000 | 0 | 21.1573 | 311,250,000 | 2017-10-31 |
| 2113 | 2017-11-14 | 65,852,000 | 0 | 21.1573 | 311,250,000 | 2017-10-31 |
| 2114 | 2017-11-13 | 65,852,000 | -38,000 | 21.1573 | 311,250,000 | 2017-10-31 |
| 2115 | 2017-11-10 | 65,890,000 | 0 | 21.1695 | 311,250,000 | 2017-10-31 |
| 2116 | 2017-11-09 | 65,890,000 | -6,000 | 21.1695 | 311,250,000 | 2017-10-31 |
| 2117 | 2017-11-08 | 65,896,000 | -10,000 | 21.1714 | 311,250,000 | 2017-10-31 |
| 2118 | 2017-11-07 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2119 | 2017-11-06 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2120 | 2017-11-03 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2121 | 2017-11-02 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2122 | 2017-11-01 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2123 | 2017-10-31 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-10-31 |
| 2124 | 2017-10-30 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2017-09-30 |
| 2125 | 2017-10-27 | 65,906,000 | -12,000 | 21.1746 | 311,250,000 | 2017-09-30 |
| 2126 | 2017-10-26 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2127 | 2017-10-25 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2128 | 2017-10-24 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2129 | 2017-10-23 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2130 | 2017-10-20 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2131 | 2017-10-19 | 65,918,000 | 0 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2132 | 2017-10-18 | 65,918,000 | -48,000 | 21.1785 | 311,250,000 | 2017-09-30 |
| 2133 | 2017-10-17 | 65,966,000 | -102,000 | 21.1939 | 311,250,000 | 2017-09-30 |
| 2134 | 2017-10-16 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2135 | 2017-10-13 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2136 | 2017-10-12 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2137 | 2017-10-11 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2138 | 2017-10-10 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2139 | 2017-10-09 | 66,068,000 | -2,000 | 21.2267 | 311,250,000 | 2017-09-30 |
| 2140 | 2017-10-06 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-09-30 |
| 2141 | 2017-10-04 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-09-30 |
| 2142 | 2017-10-03 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-09-30 |
| 2143 | 2017-09-29 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2144 | 2017-09-28 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2145 | 2017-09-27 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2146 | 2017-09-26 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2147 | 2017-09-25 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2148 | 2017-09-22 | 66,070,000 | -4,000 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2149 | 2017-09-21 | 66,074,000 | 0 | 21.2286 | 311,250,000 | 2017-08-31 |
| 2150 | 2017-09-20 | 66,074,000 | 4,000 | 21.2286 | 311,250,000 | 2017-08-31 |
| 2151 | 2017-09-19 | 66,070,000 | 0 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2152 | 2017-09-18 | 66,070,000 | 10,000 | 21.2273 | 311,250,000 | 2017-08-31 |
| 2153 | 2017-09-15 | 66,060,000 | 0 | 21.2241 | 311,250,000 | 2017-08-31 |
| 2154 | 2017-09-14 | 66,060,000 | 0 | 21.2241 | 311,250,000 | 2017-08-31 |
| 2155 | 2017-09-13 | 66,060,000 | 2,000 | 21.2241 | 311,250,000 | 2017-08-31 |
| 2156 | 2017-09-12 | 66,058,000 | 0 | 21.2235 | 311,250,000 | 2017-08-31 |
| 2157 | 2017-09-11 | 66,058,000 | 0 | 21.2235 | 311,250,000 | 2017-08-31 |
| 2158 | 2017-09-08 | 66,058,000 | 0 | 21.2235 | 311,250,000 | 2017-08-31 |
| 2159 | 2017-09-07 | 66,058,000 | 2,000 | 21.2235 | 311,250,000 | 2017-08-31 |
| 2160 | 2017-09-06 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-08-31 |
| 2161 | 2017-09-05 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-08-31 |
| 2162 | 2017-09-04 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-08-31 |
| 2163 | 2017-09-01 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-08-31 |
| 2164 | 2017-08-31 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-08-31 |
| 2165 | 2017-08-30 | 66,056,000 | 0 | 21.2228 | 311,250,000 | 2017-07-31 |
| 2166 | 2017-08-29 | 66,056,000 | 50,000 | 21.2228 | 311,250,000 | 2017-07-31 |
| 2167 | 2017-08-28 | 66,006,000 | 0 | 21.2067 | 311,250,000 | 2017-07-31 |
| 2168 | 2017-08-25 | 66,006,000 | -10,000 | 21.2067 | 311,250,000 | 2017-07-31 |
| 2169 | 2017-08-24 | 66,016,000 | 0 | 21.2100 | 311,250,000 | 2017-07-31 |
| 2170 | 2017-08-23 | 66,016,000 | 0 | 21.2100 | 311,250,000 | 2017-07-31 |
| 2171 | 2017-08-22 | 66,016,000 | 32,000 | 21.2100 | 311,250,000 | 2017-07-31 |
| 2172 | 2017-08-21 | 65,984,000 | 14,000 | 21.1997 | 311,250,000 | 2017-07-31 |
| 2173 | 2017-08-18 | 65,970,000 | 20,000 | 21.1952 | 311,250,000 | 2017-07-31 |
| 2174 | 2017-08-17 | 65,950,000 | -44,000 | 21.1888 | 311,250,000 | 2017-07-31 |
| 2175 | 2017-08-16 | 65,994,000 | -2,000 | 21.2029 | 311,250,000 | 2017-07-31 |
| 2176 | 2017-08-15 | 65,996,000 | -26,000 | 21.2035 | 311,250,000 | 2017-07-31 |
| 2177 | 2017-08-14 | 66,022,000 | -60,000 | 21.2119 | 311,250,000 | 2017-07-31 |
| 2178 | 2017-08-11 | 66,082,000 | -22,000 | 21.2312 | 311,250,000 | 2017-07-31 |
| 2179 | 2017-08-10 | 66,104,000 | -22,000 | 21.2382 | 311,250,000 | 2017-07-31 |
| 2180 | 2017-08-09 | 66,126,000 | -10,000 | 21.2453 | 311,250,000 | 2017-07-31 |
| 2181 | 2017-08-08 | 66,136,000 | -14,000 | 21.2485 | 311,250,000 | 2017-07-31 |
| 2182 | 2017-08-07 | 66,150,000 | 0 | 21.2530 | 311,250,000 | 2017-07-31 |
| 2183 | 2017-08-04 | 66,150,000 | 0 | 21.2530 | 311,250,000 | 2017-07-31 |
| 2184 | 2017-08-03 | 66,150,000 | 74,000 | 21.2530 | 311,250,000 | 2017-07-31 |
| 2185 | 2017-08-02 | 66,076,000 | 0 | 21.2292 | 311,250,000 | 2017-07-31 |
| 2186 | 2017-08-01 | 66,076,000 | -2,000 | 21.2292 | 311,250,000 | 2017-07-31 |
| 2187 | 2017-07-31 | 66,078,000 | 0 | 21.2299 | 311,250,000 | 2017-07-31 |
| 2188 | 2017-07-28 | 66,078,000 | 0 | 21.2299 | 311,250,000 | 2017-06-30 |
| 2189 | 2017-07-27 | 66,078,000 | 0 | 21.2299 | 311,250,000 | 2017-06-30 |
| 2190 | 2017-07-26 | 66,078,000 | -30,000 | 21.2299 | 311,250,000 | 2017-06-30 |
| 2191 | 2017-07-25 | 66,108,000 | 70,000 | 21.2395 | 311,250,000 | 2017-06-30 |
| 2192 | 2017-07-24 | 66,038,000 | 4,000 | 21.2170 | 311,250,000 | 2017-06-30 |
| 2193 | 2017-07-21 | 66,034,000 | 90,000 | 21.2157 | 311,250,000 | 2017-06-30 |
| 2194 | 2017-07-20 | 65,944,000 | 0 | 21.1868 | 311,250,000 | 2017-06-30 |
| 2195 | 2017-07-19 | 65,944,000 | 0 | 21.1868 | 311,250,000 | 2017-06-30 |
| 2196 | 2017-07-18 | 65,944,000 | 0 | 21.1868 | 311,250,000 | 2017-06-30 |
| 2197 | 2017-07-17 | 65,944,000 | 12,000 | 21.1868 | 311,250,000 | 2017-06-30 |
| 2198 | 2017-07-14 | 65,932,000 | 10,000 | 21.1830 | 311,250,000 | 2017-06-30 |
| 2199 | 2017-07-13 | 65,922,000 | 0 | 21.1798 | 311,250,000 | 2017-06-30 |
| 2200 | 2017-07-12 | 65,922,000 | 0 | 21.1798 | 311,250,000 | 2017-06-30 |
| 2201 | 2017-07-11 | 65,922,000 | 0 | 21.1798 | 311,250,000 | 2017-06-30 |
| 2202 | 2017-07-10 | 65,922,000 | 30,000 | 21.1798 | 311,250,000 | 2017-06-30 |
| 2203 | 2017-07-07 | 65,892,000 | 0 | 21.1701 | 311,250,000 | 2017-06-30 |
| 2204 | 2017-07-06 | 65,892,000 | 0 | 21.1701 | 311,250,000 | 2017-06-30 |
| 2205 | 2017-07-05 | 65,892,000 | 0 | 21.1701 | 311,250,000 | 2017-06-30 |
| 2206 | 2017-07-04 | 65,892,000 | 14,000 | 21.1701 | 311,250,000 | 2017-06-30 |
| 2207 | 2017-07-03 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2017-06-30 |
| 2208 | 2017-06-30 | 65,878,000 | 0 | 21.1656 | 311,250,000 | 2017-06-30 |
| 2209 | 2017-06-29 | 65,878,000 | -144,000 | 21.1656 | 311,250,000 | 2017-05-31 |
| 2210 | 2017-06-28 | 66,022,000 | -50,000 | 21.2119 | 311,250,000 | 2017-05-31 |
| 2211 | 2017-06-27 | 66,072,000 | 22,000 | 21.2280 | 311,250,000 | 2017-05-31 |
| 2212 | 2017-06-26 | 66,050,000 | 0 | 21.2209 | 311,250,000 | 2017-05-31 |
| 2213 | 2017-06-23 | 66,050,000 | 0 | 21.2209 | 311,250,000 | 2017-05-31 |
| 2214 | 2017-06-22 | 66,050,000 | -100,000 | 21.2209 | 311,250,000 | 2017-05-31 |
| 2215 | 2017-06-21 | 66,150,000 | 64,000 | 21.2530 | 311,250,000 | 2017-05-31 |
| 2216 | 2017-06-20 | 66,086,000 | -4,000 | 21.2324 | 311,250,000 | 2017-05-31 |
| 2217 | 2017-06-19 | 66,090,000 | -40,000 | 21.2337 | 311,250,000 | 2017-05-31 |
| 2218 | 2017-06-16 | 66,130,000 | 0 | 21.2466 | 311,250,000 | 2017-05-31 |
| 2219 | 2017-06-15 | 66,130,000 | 0 | 21.2466 | 311,250,000 | 2017-05-31 |
| 2220 | 2017-06-14 | 66,130,000 | 42,000 | 21.2466 | 311,250,000 | 2017-05-31 |
| 2221 | 2017-06-13 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-05-31 |
| 2222 | 2017-06-12 | 66,088,000 | 66,000 | 21.2331 | 311,250,000 | 2017-05-31 |
| 2223 | 2017-06-09 | 66,022,000 | 0 | 21.2119 | 311,250,000 | 2017-05-31 |
| 2224 | 2017-06-08 | 66,022,000 | -26,000 | 21.2119 | 311,250,000 | 2017-05-31 |
| 2225 | 2017-06-07 | 66,048,000 | -20,000 | 21.2202 | 311,250,000 | 2017-05-31 |
| 2226 | 2017-06-06 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-05-31 |
| 2227 | 2017-06-05 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-05-31 |
| 2228 | 2017-06-02 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-05-31 |
| 2229 | 2017-06-01 | 66,068,000 | 0 | 21.2267 | 311,250,000 | 2017-05-31 |
| 2230 | 2017-05-31 | 66,068,000 | 2,000 | 21.2267 | 311,250,000 | 2017-05-31 |
| 2231 | 2017-05-29 | 66,066,000 | 22,000 | 21.2260 | 311,250,000 | 2017-04-30 |
| 2232 | 2017-05-26 | 66,044,000 | 8,000 | 21.2190 | 311,250,000 | 2017-04-30 |
| 2233 | 2017-05-25 | 66,036,000 | -20,000 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2234 | 2017-05-24 | 66,056,000 | 20,000 | 21.2228 | 311,250,000 | 2017-04-30 |
| 2235 | 2017-05-23 | 66,036,000 | 0 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2236 | 2017-05-22 | 66,036,000 | 0 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2237 | 2017-05-19 | 66,036,000 | 0 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2238 | 2017-05-18 | 66,036,000 | 0 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2239 | 2017-05-17 | 66,036,000 | -2,000 | 21.2164 | 311,250,000 | 2017-04-30 |
| 2240 | 2017-05-16 | 66,038,000 | -42,000 | 21.2170 | 311,250,000 | 2017-04-30 |
| 2241 | 2017-05-15 | 66,080,000 | -48,000 | 21.2305 | 311,250,000 | 2017-04-30 |
| 2242 | 2017-05-12 | 66,128,000 | 0 | 21.2459 | 311,250,000 | 2017-04-30 |
| 2243 | 2017-05-11 | 66,128,000 | -48,000 | 21.2459 | 311,250,000 | 2017-04-30 |
| 2244 | 2017-05-10 | 66,176,000 | 0 | 21.2614 | 311,250,000 | 2017-04-30 |
| 2245 | 2017-05-09 | 66,176,000 | 0 | 21.2614 | 311,250,000 | 2017-04-30 |
| 2246 | 2017-05-08 | 66,176,000 | 6,000 | 21.2614 | 311,250,000 | 2017-04-30 |
| 2247 | 2017-05-05 | 66,170,000 | 4,000 | 21.2594 | 311,250,000 | 2017-04-30 |
| 2248 | 2017-05-04 | 66,166,000 | 0 | 21.2582 | 311,250,000 | 2017-04-30 |
| 2249 | 2017-05-02 | 66,166,000 | 0 | 21.2582 | 311,250,000 | 2017-04-30 |
| 2250 | 2017-04-28 | 66,166,000 | 0 | 21.2582 | 311,250,000 | 2017-03-31 |
| 2251 | 2017-04-27 | 66,166,000 | 0 | 21.2582 | 311,250,000 | 2017-03-31 |
| 2252 | 2017-04-26 | 66,166,000 | -2,000 | 21.2582 | 311,250,000 | 2017-03-31 |
| 2253 | 2017-04-25 | 66,168,000 | 50,000 | 21.2588 | 311,250,000 | 2017-03-31 |
| 2254 | 2017-04-24 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2255 | 2017-04-21 | 66,118,000 | 2,000 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2256 | 2017-04-20 | 66,116,000 | -2,000 | 21.2421 | 311,250,000 | 2017-03-31 |
| 2257 | 2017-04-19 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2258 | 2017-04-18 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2259 | 2017-04-13 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2260 | 2017-04-12 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2261 | 2017-04-11 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2262 | 2017-04-10 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2263 | 2017-04-07 | 66,118,000 | 0 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2264 | 2017-04-06 | 66,118,000 | 30,000 | 21.2427 | 311,250,000 | 2017-03-31 |
| 2265 | 2017-04-05 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-03-31 |
| 2266 | 2017-04-03 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-03-31 |
| 2267 | 2017-03-31 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-03-31 |
| 2268 | 2017-03-30 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-02-28 |
| 2269 | 2017-03-29 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-02-28 |
| 2270 | 2017-03-28 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2017-02-28 |
| 2271 | 2017-03-27 | 66,088,000 | 16,000 | 21.2331 | 311,250,000 | 2017-02-28 |
| 2272 | 2017-03-24 | 66,072,000 | 0 | 21.2280 | 311,250,000 | 2017-02-28 |
| 2273 | 2017-03-23 | 66,072,000 | -20,000 | 21.2280 | 311,250,000 | 2017-02-28 |
| 2274 | 2017-03-22 | 66,092,000 | 0 | 21.2344 | 311,250,000 | 2017-02-28 |
| 2275 | 2017-03-21 | 66,092,000 | 2,000 | 21.2344 | 311,250,000 | 2017-02-28 |
| 2276 | 2017-03-20 | 66,090,000 | 22,000 | 21.2337 | 311,250,000 | 2017-02-28 |
| 2277 | 2017-03-17 | 66,068,000 | 2,000 | 21.2267 | 311,250,000 | 2017-02-28 |
| 2278 | 2017-03-16 | 66,066,000 | 0 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2279 | 2017-03-15 | 66,066,000 | 0 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2280 | 2017-03-14 | 66,066,000 | 0 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2281 | 2017-03-13 | 66,066,000 | 0 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2282 | 2017-03-10 | 66,066,000 | 0 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2283 | 2017-03-09 | 66,066,000 | 2,000 | 21.2260 | 311,250,000 | 2017-02-28 |
| 2284 | 2017-03-08 | 66,064,000 | 0 | 21.2254 | 311,250,000 | 2017-02-28 |
| 2285 | 2017-03-07 | 66,064,000 | 0 | 21.2254 | 311,250,000 | 2017-02-28 |
| 2286 | 2017-03-06 | 66,064,000 | 0 | 21.2254 | 311,250,000 | 2017-02-28 |
| 2287 | 2017-03-03 | 66,064,000 | 2,000 | 21.2254 | 311,250,000 | 2017-02-28 |
| 2288 | 2017-03-02 | 66,062,000 | -106,000 | 21.2247 | 311,250,000 | 2017-02-28 |
| 2289 | 2017-03-01 | 66,168,000 | 22,000 | 21.2588 | 311,250,000 | 2017-02-28 |
| 2290 | 2017-02-28 | 66,146,000 | 0 | 21.2517 | 311,250,000 | 2017-02-28 |
| 2291 | 2017-02-27 | 66,146,000 | 0 | 21.2517 | 311,250,000 | 2017-01-31 |
| 2292 | 2017-02-24 | 66,146,000 | 0 | 21.2517 | 311,250,000 | 2017-01-31 |
| 2293 | 2017-02-23 | 66,146,000 | 20,000 | 21.2517 | 311,250,000 | 2017-01-31 |
| 2294 | 2017-02-22 | 66,126,000 | 0 | 21.2453 | 311,250,000 | 2017-01-31 |
| 2295 | 2017-02-21 | 66,126,000 | 0 | 21.2453 | 311,250,000 | 2017-01-31 |
| 2296 | 2017-02-20 | 66,126,000 | 2,000 | 21.2453 | 311,250,000 | 2017-01-31 |
| 2297 | 2017-02-17 | 66,124,000 | 26,000 | 21.2447 | 311,250,000 | 2017-01-31 |
| 2298 | 2017-02-16 | 66,098,000 | 0 | 21.2363 | 311,250,000 | 2017-01-31 |
| 2299 | 2017-02-15 | 66,098,000 | 0 | 21.2363 | 311,250,000 | 2017-01-31 |
| 2300 | 2017-02-14 | 66,098,000 | 0 | 21.2363 | 311,250,000 | 2017-01-31 |
| 2301 | 2017-02-13 | 66,098,000 | -160,000 | 21.2363 | 311,250,000 | 2017-01-31 |
| 2302 | 2017-02-10 | 66,258,000 | -16,000 | 21.2877 | 311,250,000 | 2017-01-31 |
| 2303 | 2017-02-09 | 66,274,000 | 0 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2304 | 2017-02-08 | 66,274,000 | 0 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2305 | 2017-02-07 | 66,274,000 | 0 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2306 | 2017-02-06 | 66,274,000 | 0 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2307 | 2017-02-03 | 66,274,000 | 0 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2308 | 2017-02-02 | 66,274,000 | 4,000 | 21.2929 | 311,250,000 | 2017-01-31 |
| 2309 | 2017-02-01 | 66,270,000 | 58,000 | 21.2916 | 311,250,000 | 2017-01-31 |
| 2310 | 2017-01-27 | 66,212,000 | 0 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2311 | 2017-01-26 | 66,212,000 | -8,000 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2312 | 2017-01-25 | 66,220,000 | -78,000 | 21.2755 | 311,250,000 | 2016-12-31 |
| 2313 | 2017-01-24 | 66,298,000 | 86,000 | 21.3006 | 311,250,000 | 2016-12-31 |
| 2314 | 2017-01-23 | 66,212,000 | 0 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2315 | 2017-01-20 | 66,212,000 | 0 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2316 | 2017-01-19 | 66,212,000 | 0 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2317 | 2017-01-18 | 66,212,000 | 0 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2318 | 2017-01-17 | 66,212,000 | 32,000 | 21.2729 | 311,250,000 | 2016-12-31 |
| 2319 | 2017-01-16 | 66,180,000 | 0 | 21.2627 | 311,250,000 | 2016-12-31 |
| 2320 | 2017-01-13 | 66,180,000 | 70,000 | 21.2627 | 311,250,000 | 2016-12-31 |
| 2321 | 2017-01-12 | 66,110,000 | 6,000 | 21.2402 | 311,250,000 | 2016-12-31 |
| 2322 | 2017-01-11 | 66,104,000 | 4,000 | 21.2382 | 311,250,000 | 2016-12-31 |
| 2323 | 2017-01-10 | 66,100,000 | 12,000 | 21.2369 | 311,250,000 | 2016-12-31 |
| 2324 | 2017-01-09 | 66,088,000 | 0 | 21.2331 | 311,250,000 | 2016-12-31 |
| 2325 | 2017-01-06 | 66,088,000 | -46,000 | 21.2331 | 311,250,000 | 2016-12-31 |
| 2326 | 2017-01-05 | 66,134,000 | 0 | 21.2479 | 311,250,000 | 2016-12-31 |
| 2327 | 2017-01-04 | 66,134,000 | 80,000 | 21.2479 | 311,250,000 | 2016-12-31 |
| 2328 | 2017-01-03 | 66,054,000 | 0 | 21.2222 | 311,250,000 | 2016-12-31 |
| 2329 | 2016-12-30 | 66,054,000 | 0 | 21.2222 | 311,250,000 | 2016-11-30 |
| 2330 | 2016-12-29 | 66,054,000 | 0 | 21.2222 | 311,250,000 | 2016-11-30 |
| 2331 | 2016-12-28 | 66,054,000 | 30,000 | 21.2222 | 311,250,000 | 2016-11-30 |
| 2332 | 2016-12-23 | 66,024,000 | 0 | 21.2125 | 311,250,000 | 2016-11-30 |
| 2333 | 2016-12-22 | 66,024,000 | 0 | 21.2125 | 311,250,000 | 2016-11-30 |
| 2334 | 2016-12-21 | 66,024,000 | 0 | 21.2125 | 311,250,000 | 2016-11-30 |
| 2335 | 2016-12-20 | 66,024,000 | -8,000 | 21.2125 | 311,250,000 | 2016-11-30 |
| 2336 | 2016-12-19 | 66,032,000 | 0 | 21.2151 | 311,250,000 | 2016-11-30 |
| 2337 | 2016-12-16 | 66,032,000 | 162,000 | 21.2151 | 311,250,000 | 2016-11-30 |
| 2338 | 2016-12-15 | 65,870,000 | 0 | 21.1631 | 311,250,000 | 2016-11-30 |
| 2339 | 2016-12-14 | 65,870,000 | 26,000 | 21.1631 | 311,250,000 | 2016-11-30 |
| 2340 | 2016-12-13 | 65,844,000 | 0 | 21.1547 | 311,250,000 | 2016-11-30 |
| 2341 | 2016-12-12 | 65,844,000 | 0 | 21.1547 | 311,250,000 | 2016-11-30 |
| 2342 | 2016-12-09 | 65,844,000 | -128,000 | 21.1547 | 311,250,000 | 2016-11-30 |
| 2343 | 2016-12-08 | 65,972,000 | 0 | 21.1958 | 311,250,000 | 2016-11-30 |
| 2344 | 2016-12-07 | 65,972,000 | 100,000 | 21.1958 | 311,250,000 | 2016-11-30 |
| 2345 | 2016-12-06 | 65,872,000 | 0 | 21.1637 | 311,250,000 | 2016-11-30 |
| 2346 | 2016-12-05 | 65,872,000 | 288,000 | 21.1637 | 311,250,000 | 2016-11-30 |
| 2347 | 2016-12-02 | 65,584,000 | 12,000 | 21.0712 | 311,250,000 | 2016-11-30 |
| 2348 | 2016-12-01 | 65,572,000 | 286,000 | 21.0673 | 311,250,000 | 2016-11-30 |
| 2349 | 2016-11-30 | 65,286,000 | 220,000 | 20.9754 | 311,250,000 | 2016-11-30 |
| 2350 | 2016-11-29 | 65,066,000 | 202,000 | 20.9047 | 311,250,000 | 2016-10-31 |
| 2351 | 2016-11-28 | 64,864,000 | 206,000 | 20.8398 | 311,250,000 | 2016-10-31 |
| 2352 | 2016-11-25 | 64,658,000 | 306,000 | 20.7737 | 311,250,000 | 2016-10-31 |
| 2353 | 2016-11-24 | 64,352,000 | 74,000 | 20.6753 | 311,250,000 | 2016-10-31 |
| 2354 | 2016-11-23 | 64,278,000 | 594,000 | 20.6516 | 311,250,000 | 2016-10-31 |
| 2355 | 2016-11-22 | 63,684,000 | 0 | 20.4607 | 311,250,000 | 2016-10-31 |
| 2356 | 2016-11-21 | 63,684,000 | 15,722,000 | 20.4607 | 311,250,000 | 2016-10-31 |
| 2357 | 2016-11-18 | 47,962,000 | 200,000 | 15.4095 | 311,250,000 | 2016-10-31 |
| 2358 | 2016-11-17 | 47,762,000 | 136,000 | 15.3452 | 311,250,000 | 2016-10-31 |
| 2359 | 2016-11-16 | 47,626,000 | 24,000 | 15.3015 | 311,250,000 | 2016-10-31 |
| 2360 | 2016-11-15 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2361 | 2016-11-14 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2362 | 2016-11-11 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2363 | 2016-11-10 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2364 | 2016-11-09 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2365 | 2016-11-08 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2366 | 2016-11-07 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2367 | 2016-11-04 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2368 | 2016-11-03 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2369 | 2016-11-02 | 47,602,000 | 0 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2370 | 2016-11-01 | 47,602,000 | -194,000 | 15.2938 | 311,250,000 | 2016-10-31 |
| 2371 | 2016-10-31 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-10-31 |
| 2372 | 2016-10-28 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2373 | 2016-10-27 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2374 | 2016-10-26 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2375 | 2016-10-25 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2376 | 2016-10-24 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2377 | 2016-10-21 | 47,796,000 | 0 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2378 | 2016-10-20 | 47,796,000 | 22,000 | 15.3561 | 311,250,000 | 2016-09-30 |
| 2379 | 2016-10-19 | 47,774,000 | 0 | 15.3491 | 311,250,000 | 2016-09-30 |
| 2380 | 2016-10-18 | 47,774,000 | 0 | 15.3491 | 311,250,000 | 2016-09-30 |
| 2381 | 2016-10-17 | 47,774,000 | 0 | 15.3491 | 311,250,000 | 2016-09-30 |
| 2382 | 2016-10-14 | 47,774,000 | 0 | 15.3491 | 311,250,000 | 2016-09-30 |
| 2383 | 2016-10-13 | 47,774,000 | -16,000 | 15.3491 | 311,250,000 | 2016-09-30 |
| 2384 | 2016-10-12 | 47,790,000 | 0 | 15.3542 | 311,250,000 | 2016-09-30 |
| 2385 | 2016-10-11 | 47,790,000 | 0 | 15.3542 | 311,250,000 | 2016-09-30 |
| 2386 | 2016-10-07 | 47,790,000 | 0 | 15.3542 | 311,250,000 | 2016-09-30 |
| 2387 | 2016-10-06 | 47,790,000 | 0 | 15.3542 | 311,250,000 | 2016-09-30 |
| 2388 | 2016-10-05 | 47,790,000 | -10,000 | 15.3542 | 311,250,000 | 2016-09-30 |
| 2389 | 2016-10-04 | 47,800,000 | 0 | 15.3574 | 311,250,000 | 2016-09-30 |
| 2390 | 2016-10-03 | 47,800,000 | 28,000 | 15.3574 | 311,250,000 | 2016-09-30 |
| 2391 | 2016-09-30 | 47,772,000 | 0 | 15.3484 | 311,250,000 | 2016-09-30 |
| 2392 | 2016-09-29 | 47,772,000 | 0 | 15.3484 | 311,250,000 | 2016-08-31 |
| 2393 | 2016-09-28 | 47,772,000 | 0 | 15.3484 | 311,250,000 | 2016-08-31 |
| 2394 | 2016-09-27 | 47,772,000 | 0 | 15.3484 | 311,250,000 | 2016-08-31 |
| 2395 | 2016-09-26 | 47,772,000 | 840,000 | 15.3484 | 311,250,000 | 2016-08-31 |
| 2396 | 2016-09-23 | 46,932,000 | 6,000 | 15.0786 | 311,250,000 | 2016-08-31 |
| 2397 | 2016-09-22 | 46,926,000 | 0 | 15.0766 | 311,250,000 | 2016-08-31 |
| 2398 | 2016-09-21 | 46,926,000 | 30,000 | 15.0766 | 311,250,000 | 2016-08-31 |
| 2399 | 2016-09-20 | 46,896,000 | 0 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2400 | 2016-09-19 | 46,896,000 | 0 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2401 | 2016-09-15 | 46,896,000 | 0 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2402 | 2016-09-14 | 46,896,000 | 0 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2403 | 2016-09-13 | 46,896,000 | 0 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2404 | 2016-09-12 | 46,896,000 | 66,000 | 15.0670 | 311,250,000 | 2016-08-31 |
| 2405 | 2016-09-09 | 46,830,000 | 0 | 15.0458 | 311,250,000 | 2016-08-31 |
| 2406 | 2016-09-08 | 46,830,000 | 4,000 | 15.0458 | 311,250,000 | 2016-08-31 |
| 2407 | 2016-09-07 | 46,826,000 | 4,000 | 15.0445 | 311,250,000 | 2016-08-31 |
| 2408 | 2016-09-06 | 46,822,000 | 0 | 15.0432 | 311,250,000 | 2016-08-31 |
| 2409 | 2016-09-05 | 46,822,000 | -34,000 | 15.0432 | 311,250,000 | 2016-08-31 |
| 2410 | 2016-09-02 | 46,856,000 | -8,000 | 15.0541 | 311,250,000 | 2016-08-31 |
| 2411 | 2016-09-01 | 46,864,000 | 0 | 15.0567 | 311,250,000 | 2016-08-31 |
| 2412 | 2016-08-31 | 46,864,000 | 0 | 15.0567 | 311,250,000 | 2016-08-31 |
| 2413 | 2016-08-30 | 46,864,000 | 0 | 15.0567 | 311,250,000 | 2016-07-31 |
| 2414 | 2016-08-29 | 46,864,000 | 0 | 15.0567 | 311,250,000 | 2016-07-31 |
| 2415 | 2016-08-26 | 46,864,000 | 18,000 | 15.0567 | 311,250,000 | 2016-07-31 |
| 2416 | 2016-08-25 | 46,846,000 | 4,000 | 15.0509 | 311,250,000 | 2016-07-31 |
| 2417 | 2016-08-24 | 46,842,000 | 0 | 15.0496 | 311,250,000 | 2016-07-31 |
| 2418 | 2016-08-23 | 46,842,000 | -2,000 | 15.0496 | 311,250,000 | 2016-07-31 |
| 2419 | 2016-08-22 | 46,844,000 | 30,000 | 15.0503 | 311,250,000 | 2016-07-31 |
| 2420 | 2016-08-19 | 46,814,000 | 108,000 | 15.0406 | 311,250,000 | 2016-07-31 |
| 2421 | 2016-08-18 | 46,706,000 | 0 | 15.0059 | 311,250,000 | 2016-07-31 |
| 2422 | 2016-08-17 | 46,706,000 | 168,000 | 15.0059 | 311,250,000 | 2016-07-31 |
| 2423 | 2016-08-16 | 46,538,000 | -4,000 | 14.9520 | 311,250,000 | 2016-07-31 |
| 2424 | 2016-08-15 | 46,542,000 | -10,000 | 14.9533 | 311,250,000 | 2016-07-31 |
| 2425 | 2016-08-12 | 46,552,000 | 0 | 14.9565 | 311,250,000 | 2016-07-31 |
| 2426 | 2016-08-11 | 46,552,000 | 10,000 | 14.9565 | 311,250,000 | 2016-07-31 |
| 2427 | 2016-08-10 | 46,542,000 | -38,000 | 14.9533 | 311,250,000 | 2016-07-31 |
| 2428 | 2016-08-09 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2429 | 2016-08-08 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2430 | 2016-08-05 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2431 | 2016-08-04 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2432 | 2016-08-03 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2433 | 2016-08-02 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2434 | 2016-08-01 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-07-31 |
| 2435 | 2016-07-29 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-06-30 |
| 2436 | 2016-07-28 | 46,580,000 | 0 | 14.9655 | 311,250,000 | 2016-06-30 |
| 2437 | 2016-07-27 | 46,580,000 | 2,000 | 14.9655 | 311,250,000 | 2016-06-30 |
| 2438 | 2016-07-26 | 46,578,000 | 0 | 14.9648 | 311,250,000 | 2016-06-30 |
| 2439 | 2016-07-25 | 46,578,000 | 0 | 14.9648 | 311,250,000 | 2016-06-30 |
| 2440 | 2016-07-22 | 46,578,000 | 0 | 14.9648 | 311,250,000 | 2016-06-30 |
| 2441 | 2016-07-21 | 46,578,000 | -10,000 | 14.9648 | 311,250,000 | 2016-06-30 |
| 2442 | 2016-07-20 | 46,588,000 | 4,000 | 14.9680 | 311,250,000 | 2016-06-30 |
| 2443 | 2016-07-19 | 46,584,000 | 0 | 14.9667 | 311,250,000 | 2016-06-30 |
| 2444 | 2016-07-18 | 46,584,000 | 0 | 14.9667 | 311,250,000 | 2016-06-30 |
| 2445 | 2016-07-15 | 46,584,000 | 10,000 | 14.9667 | 311,250,000 | 2016-06-30 |
| 2446 | 2016-07-14 | 46,574,000 | 6,000 | 14.9635 | 311,250,000 | 2016-06-30 |
| 2447 | 2016-07-13 | 46,568,000 | -26,000 | 14.9616 | 311,250,000 | 2016-06-30 |
| 2448 | 2016-07-12 | 46,594,000 | 0 | 14.9700 | 311,250,000 | 2016-06-30 |
| 2449 | 2016-07-11 | 46,594,000 | -10,000 | 14.9700 | 311,250,000 | 2016-06-30 |
| 2450 | 2016-07-08 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-06-30 |
| 2451 | 2016-07-07 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-06-30 |
| 2452 | 2016-07-06 | 46,604,000 | -40,000 | 14.9732 | 311,250,000 | 2016-06-30 |
| 2453 | 2016-07-05 | 46,644,000 | 22,000 | 14.9860 | 311,250,000 | 2016-06-30 |
| 2454 | 2016-07-04 | 46,622,000 | 0 | 14.9790 | 311,250,000 | 2016-06-30 |
| 2455 | 2016-06-30 | 46,622,000 | 10,000 | 14.9790 | 311,250,000 | 2016-06-30 |
| 2456 | 2016-06-29 | 46,612,000 | 0 | 14.9757 | 311,250,000 | 2016-05-31 |
| 2457 | 2016-06-28 | 46,612,000 | 4,000 | 14.9757 | 311,250,000 | 2016-05-31 |
| 2458 | 2016-06-27 | 46,608,000 | 4,000 | 14.9745 | 311,250,000 | 2016-05-31 |
| 2459 | 2016-06-24 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-05-31 |
| 2460 | 2016-06-23 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-05-31 |
| 2461 | 2016-06-22 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-05-31 |
| 2462 | 2016-06-21 | 46,604,000 | 0 | 14.9732 | 311,250,000 | 2016-05-31 |
| 2463 | 2016-06-20 | 46,604,000 | 10,000 | 14.9732 | 311,250,000 | 2016-05-31 |
| 2464 | 2016-06-17 | 46,594,000 | 60,000 | 14.9700 | 311,250,000 | 2016-05-31 |
| 2465 | 2016-06-16 | 46,534,000 | 20,000 | 14.9507 | 311,250,000 | 2016-05-31 |
| 2466 | 2016-06-15 | 46,514,000 | 16,000 | 14.9443 | 311,250,000 | 2016-05-31 |
| 2467 | 2016-06-14 | 46,498,000 | 0 | 14.9391 | 311,250,000 | 2016-05-31 |
| 2468 | 2016-06-13 | 46,498,000 | 0 | 14.9391 | 311,250,000 | 2016-05-31 |
| 2469 | 2016-06-10 | 46,498,000 | 0 | 14.9391 | 311,250,000 | 2016-05-31 |
| 2470 | 2016-06-08 | 46,498,000 | 0 | 14.9391 | 311,250,000 | 2016-05-31 |
| 2471 | 2016-06-07 | 46,498,000 | 50,000 | 14.9391 | 311,250,000 | 2016-05-31 |
| 2472 | 2016-06-06 | 46,448,000 | 10,000 | 14.9231 | 311,250,000 | 2016-05-31 |
| 2473 | 2016-06-03 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-05-31 |
| 2474 | 2016-06-02 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-05-31 |
| 2475 | 2016-06-01 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-05-31 |
| 2476 | 2016-05-31 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-05-31 |
| 2477 | 2016-05-30 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-04-30 |
| 2478 | 2016-05-27 | 46,438,000 | 0 | 14.9198 | 311,250,000 | 2016-04-30 |
| 2479 | 2016-05-26 | 46,438,000 | -2,000 | 14.9198 | 311,250,000 | 2016-04-30 |
| 2480 | 2016-05-25 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2481 | 2016-05-24 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2482 | 2016-05-23 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2483 | 2016-05-20 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2484 | 2016-05-19 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2485 | 2016-05-18 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2486 | 2016-05-17 | 46,440,000 | 0 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2487 | 2016-05-16 | 46,440,000 | -8,000 | 14.9205 | 311,250,000 | 2016-04-30 |
| 2488 | 2016-05-13 | 46,448,000 | -10,000 | 14.9231 | 311,250,000 | 2016-04-30 |
| 2489 | 2016-05-12 | 46,458,000 | 0 | 14.9263 | 311,250,000 | 2016-04-30 |
| 2490 | 2016-05-11 | 46,458,000 | 0 | 14.9263 | 311,250,000 | 2016-04-30 |
| 2491 | 2016-05-10 | 46,458,000 | 0 | 14.9263 | 311,250,000 | 2016-04-30 |
| 2492 | 2016-05-09 | 46,458,000 | -22,000 | 14.9263 | 311,250,000 | 2016-04-30 |
| 2493 | 2016-05-06 | 46,480,000 | 0 | 14.9333 | 311,250,000 | 2016-04-30 |
| 2494 | 2016-05-05 | 46,480,000 | 0 | 14.9333 | 311,250,000 | 2016-04-30 |
| 2495 | 2016-05-04 | 46,480,000 | 0 | 14.9333 | 311,250,000 | 2016-04-30 |
| 2496 | 2016-05-03 | 46,480,000 | 0 | 14.9333 | 311,250,000 | 2016-04-30 |
| 2497 | 2016-04-29 | 46,480,000 | 20,000 | 14.9333 | 311,250,000 | 2016-03-31 |
| 2498 | 2016-04-28 | 46,460,000 | 0 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2499 | 2016-04-27 | 46,460,000 | 0 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2500 | 2016-04-26 | 46,460,000 | 0 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2501 | 2016-04-25 | 46,460,000 | 0 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2502 | 2016-04-22 | 46,460,000 | 0 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2503 | 2016-04-21 | 46,460,000 | -20,000 | 14.9269 | 311,250,000 | 2016-03-31 |
| 2504 | 2016-04-20 | 46,480,000 | 0 | 14.9333 | 311,250,000 | 2016-03-31 |
| 2505 | 2016-04-19 | 46,480,000 | -200,000 | 14.9333 | 311,250,000 | 2016-03-31 |
| 2506 | 2016-04-18 | 46,680,000 | -10,000 | 14.9976 | 311,250,000 | 2016-03-31 |
| 2507 | 2016-04-15 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2508 | 2016-04-14 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2509 | 2016-04-13 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2510 | 2016-04-12 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2511 | 2016-04-11 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2512 | 2016-04-08 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2513 | 2016-04-07 | 46,690,000 | -14,000 | 15.0008 | 311,250,000 | 2016-03-31 |
| 2514 | 2016-04-06 | 46,704,000 | -12,000 | 15.0053 | 311,250,000 | 2016-03-31 |
| 2515 | 2016-04-05 | 46,716,000 | 60,000 | 15.0092 | 311,250,000 | 2016-03-31 |
| 2516 | 2016-04-01 | 46,656,000 | 0 | 14.9899 | 311,250,000 | 2016-03-31 |
| 2517 | 2016-03-31 | 46,656,000 | 0 | 14.9899 | 311,250,000 | 2016-03-31 |
| 2518 | 2016-03-30 | 46,656,000 | 18,000 | 14.9899 | 311,250,000 | 2016-02-29 |
| 2519 | 2016-03-29 | 46,638,000 | -116,000 | 14.9841 | 311,250,000 | 2016-02-29 |
| 2520 | 2016-03-24 | 46,754,000 | 0 | 15.0214 | 311,250,000 | 2016-02-29 |
| 2521 | 2016-03-23 | 46,754,000 | 4,000 | 15.0214 | 311,250,000 | 2016-02-29 |
| 2522 | 2016-03-22 | 46,750,000 | -2,000 | 15.0201 | 311,250,000 | 2016-02-29 |
| 2523 | 2016-03-21 | 46,752,000 | 4,000 | 15.0207 | 311,250,000 | 2016-02-29 |
| 2524 | 2016-03-18 | 46,748,000 | 0 | 15.0194 | 311,250,000 | 2016-02-29 |
| 2525 | 2016-03-17 | 46,748,000 | 0 | 15.0194 | 311,250,000 | 2016-02-29 |
| 2526 | 2016-03-16 | 46,748,000 | 34,000 | 15.0194 | 311,250,000 | 2016-02-29 |
| 2527 | 2016-03-15 | 46,714,000 | 0 | 15.0085 | 311,250,000 | 2016-02-29 |
| 2528 | 2016-03-14 | 46,714,000 | 10,000 | 15.0085 | 311,250,000 | 2016-02-29 |
| 2529 | 2016-03-11 | 46,704,000 | 14,000 | 15.0053 | 311,250,000 | 2016-02-29 |
| 2530 | 2016-03-10 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-02-29 |
| 2531 | 2016-03-09 | 46,690,000 | 0 | 15.0008 | 311,250,000 | 2016-02-29 |
| 2532 | 2016-03-08 | 46,690,000 | 66,000 | 15.0008 | 311,250,000 | 2016-02-29 |
| 2533 | 2016-03-07 | 46,624,000 | 16,000 | 14.9796 | 311,250,000 | 2016-02-29 |
| 2534 | 2016-03-04 | 46,608,000 | 124,000 | 14.9745 | 311,250,000 | 2016-02-29 |
| 2535 | 2016-03-03 | 46,484,000 | 10,000 | 14.9346 | 311,250,000 | 2016-02-29 |
| 2536 | 2016-03-02 | 46,474,000 | 0 | 14.9314 | 311,250,000 | 2016-02-29 |
| 2537 | 2016-03-01 | 46,474,000 | -90,000 | 14.9314 | 311,250,000 | 2016-02-29 |
| 2538 | 2016-02-29 | 46,564,000 | 10,000 | 14.9603 | 311,250,000 | 2016-02-29 |
| 2539 | 2016-02-26 | 46,554,000 | 0 | 14.9571 | 311,250,000 | 2016-01-31 |
| 2540 | 2016-02-25 | 46,554,000 | 20,000 | 14.9571 | 311,250,000 | 2016-01-31 |
| 2541 | 2016-02-24 | 46,534,000 | 2,000 | 14.9507 | 311,250,000 | 2016-01-31 |
| 2542 | 2016-02-23 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2543 | 2016-02-22 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2544 | 2016-02-19 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2545 | 2016-02-18 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2546 | 2016-02-17 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2547 | 2016-02-16 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2548 | 2016-02-15 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2549 | 2016-02-12 | 46,532,000 | 0 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2550 | 2016-02-11 | 46,532,000 | 22,000 | 14.9500 | 311,250,000 | 2016-01-31 |
| 2551 | 2016-02-05 | 46,510,000 | -8,000 | 14.9430 | 311,250,000 | 2016-01-31 |
| 2552 | 2016-02-04 | 46,518,000 | 0 | 14.9455 | 311,250,000 | 2016-01-31 |
| 2553 | 2016-02-03 | 46,518,000 | -2,000 | 14.9455 | 311,250,000 | 2016-01-31 |
| 2554 | 2016-02-02 | 46,520,000 | -22,000 | 14.9462 | 311,250,000 | 2016-01-31 |
| 2555 | 2016-02-01 | 46,542,000 | 0 | 14.9533 | 311,250,000 | 2016-01-31 |
| 2556 | 2016-01-29 | 46,542,000 | 0 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2557 | 2016-01-28 | 46,542,000 | 0 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2558 | 2016-01-27 | 46,542,000 | 0 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2559 | 2016-01-26 | 46,542,000 | 0 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2560 | 2016-01-25 | 46,542,000 | -16,000 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2561 | 2016-01-22 | 46,558,000 | -26,000 | 14.9584 | 311,250,000 | 2015-12-31 |
| 2562 | 2016-01-21 | 46,584,000 | 0 | 14.9667 | 311,250,000 | 2015-12-31 |
| 2563 | 2016-01-20 | 46,584,000 | 0 | 14.9667 | 311,250,000 | 2015-12-31 |
| 2564 | 2016-01-19 | 46,584,000 | 10,000 | 14.9667 | 311,250,000 | 2015-12-31 |
| 2565 | 2016-01-18 | 46,574,000 | 0 | 14.9635 | 311,250,000 | 2015-12-31 |
| 2566 | 2016-01-15 | 46,574,000 | 32,000 | 14.9635 | 311,250,000 | 2015-12-31 |
| 2567 | 2016-01-14 | 46,542,000 | -8,000 | 14.9533 | 311,250,000 | 2015-12-31 |
| 2568 | 2016-01-13 | 46,550,000 | 0 | 14.9558 | 311,250,000 | 2015-12-31 |
| 2569 | 2016-01-12 | 46,550,000 | 4,000 | 14.9558 | 311,250,000 | 2015-12-31 |
| 2570 | 2016-01-11 | 46,546,000 | 20,000 | 14.9545 | 311,250,000 | 2015-12-31 |
| 2571 | 2016-01-08 | 46,526,000 | -12,000 | 14.9481 | 311,250,000 | 2015-12-31 |
| 2572 | 2016-01-07 | 46,538,000 | -18,000 | 14.9520 | 311,250,000 | 2015-12-31 |
| 2573 | 2016-01-06 | 46,556,000 | -30,000 | 14.9578 | 311,250,000 | 2015-12-31 |
| 2574 | 2016-01-05 | 46,586,000 | 18,000 | 14.9674 | 311,250,000 | 2015-12-31 |
| 2575 | 2016-01-04 | 46,568,000 | 0 | 14.9616 | 311,250,000 | 2015-12-31 |
| 2576 | 2015-12-31 | 46,568,000 | 0 | 14.9616 | 311,250,000 | 2015-12-31 |
| 2577 | 2015-12-30 | 46,568,000 | 0 | 14.9616 | 311,250,000 | 2015-11-30 |
| 2578 | 2015-12-29 | 46,568,000 | 0 | 14.9616 | 311,250,000 | 2015-11-30 |
| 2579 | 2015-12-28 | 46,568,000 | 4,000 | 14.9616 | 311,250,000 | 2015-11-30 |
| 2580 | 2015-12-24 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2581 | 2015-12-23 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2582 | 2015-12-22 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2583 | 2015-12-21 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2584 | 2015-12-18 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2585 | 2015-12-17 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2586 | 2015-12-16 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2587 | 2015-12-15 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2588 | 2015-12-14 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2589 | 2015-12-11 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2590 | 2015-12-10 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2591 | 2015-12-09 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2592 | 2015-12-08 | 46,564,000 | 0 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2593 | 2015-12-07 | 46,564,000 | 70,000 | 14.9603 | 311,250,000 | 2015-11-30 |
| 2594 | 2015-12-04 | 46,494,000 | 0 | 14.9378 | 311,250,000 | 2015-11-30 |
| 2595 | 2015-12-03 | 46,494,000 | 0 | 14.9378 | 311,250,000 | 2015-11-30 |
| 2596 | 2015-12-02 | 46,494,000 | 0 | 14.9378 | 311,250,000 | 2015-11-30 |
| 2597 | 2015-12-01 | 46,494,000 | 0 | 14.9378 | 311,250,000 | 2015-11-30 |
| 2598 | 2015-11-30 | 46,494,000 | 22,000 | 14.9378 | 311,250,000 | 2015-11-30 |
| 2599 | 2015-11-27 | 46,472,000 | 0 | 14.9308 | 311,250,000 | 2015-10-31 |
| 2600 | 2015-11-26 | 46,472,000 | 10,000 | 14.9308 | 311,250,000 | 2015-10-31 |
| 2601 | 2015-11-25 | 46,462,000 | 50,000 | 14.9276 | 311,250,000 | 2015-10-31 |
| 2602 | 2015-11-24 | 46,412,000 | 0 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2603 | 2015-11-23 | 46,412,000 | 0 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2604 | 2015-11-20 | 46,412,000 | 0 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2605 | 2015-11-19 | 46,412,000 | 0 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2606 | 2015-11-18 | 46,412,000 | 0 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2607 | 2015-11-17 | 46,412,000 | 60,000 | 14.9115 | 311,250,000 | 2015-10-31 |
| 2608 | 2015-11-16 | 46,352,000 | 0 | 14.8922 | 311,250,000 | 2015-10-31 |
| 2609 | 2015-11-13 | 46,352,000 | 0 | 14.8922 | 311,250,000 | 2015-10-31 |
| 2610 | 2015-11-12 | 46,352,000 | 0 | 14.8922 | 311,250,000 | 2015-10-31 |
| 2611 | 2015-11-11 | 46,352,000 | 0 | 14.8922 | 311,250,000 | 2015-10-31 |
| 2612 | 2015-11-10 | 46,352,000 | 10,000 | 14.8922 | 311,250,000 | 2015-10-31 |
| 2613 | 2015-11-09 | 46,342,000 | 8,000 | 14.8890 | 311,250,000 | 2015-10-31 |
| 2614 | 2015-11-06 | 46,334,000 | 12,000 | 14.8864 | 311,250,000 | 2015-10-31 |
| 2615 | 2015-11-05 | 46,322,000 | 0 | 14.8826 | 311,250,000 | 2015-10-31 |
| 2616 | 2015-11-04 | 46,322,000 | 0 | 14.8826 | 311,250,000 | 2015-10-31 |
| 2617 | 2015-11-03 | 46,322,000 | 8,000 | 14.8826 | 311,250,000 | 2015-10-31 |
| 2618 | 2015-11-02 | 46,314,000 | 0 | 14.8800 | 311,250,000 | 2015-10-31 |
| 2619 | 2015-10-30 | 46,314,000 | 0 | 14.8800 | 311,250,000 | 2015-09-30 |
| 2620 | 2015-10-29 | 46,314,000 | 0 | 14.8800 | 311,250,000 | 2015-09-30 |
| 2621 | 2015-10-28 | 46,314,000 | 6,000 | 14.8800 | 311,250,000 | 2015-09-30 |
| 2622 | 2015-10-27 | 46,308,000 | 60,000 | 14.8781 | 311,250,000 | 2015-09-30 |
| 2623 | 2015-10-26 | 46,248,000 | 0 | 14.8588 | 311,250,000 | 2015-09-30 |
| 2624 | 2015-10-23 | 46,248,000 | 0 | 14.8588 | 311,250,000 | 2015-09-30 |
| 2625 | 2015-10-22 | 46,248,000 | -2,000 | 14.8588 | 311,250,000 | 2015-09-30 |
| 2626 | 2015-10-20 | 46,250,000 | 0 | 14.8594 | 311,250,000 | 2015-09-30 |
| 2627 | 2015-10-19 | 46,250,000 | 0 | 14.8594 | 311,250,000 | 2015-09-30 |
| 2628 | 2015-10-16 | 46,250,000 | 0 | 14.8594 | 311,250,000 | 2015-09-30 |
| 2629 | 2015-10-15 | 46,250,000 | -6,000 | 14.8594 | 311,250,000 | 2015-09-30 |
| 2630 | 2015-10-14 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2631 | 2015-10-13 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2632 | 2015-10-12 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2633 | 2015-10-09 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2634 | 2015-10-08 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2635 | 2015-10-07 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2636 | 2015-10-06 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2637 | 2015-10-05 | 46,256,000 | 0 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2638 | 2015-10-02 | 46,256,000 | 98,000 | 14.8614 | 311,250,000 | 2015-09-30 |
| 2639 | 2015-09-30 | 46,158,000 | 8,000 | 14.8299 | 311,250,000 | 2015-09-30 |
| 2640 | 2015-09-29 | 46,150,000 | 28,000 | 14.8273 | 311,250,000 | 2015-08-31 |
| 2641 | 2015-09-25 | 46,122,000 | 20,000 | 14.8183 | 311,250,000 | 2015-08-31 |
| 2642 | 2015-09-24 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2643 | 2015-09-23 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2644 | 2015-09-22 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2645 | 2015-09-21 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2646 | 2015-09-18 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2647 | 2015-09-17 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2648 | 2015-09-16 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2649 | 2015-09-15 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2650 | 2015-09-14 | 46,102,000 | 0 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2651 | 2015-09-11 | 46,102,000 | 4,000 | 14.8119 | 311,250,000 | 2015-08-31 |
| 2652 | 2015-09-10 | 46,098,000 | 0 | 14.8106 | 311,250,000 | 2015-08-31 |
| 2653 | 2015-09-09 | 46,098,000 | 22,000 | 14.8106 | 311,250,000 | 2015-08-31 |
| 2654 | 2015-09-08 | 46,076,000 | 0 | 14.8035 | 311,250,000 | 2015-08-31 |
| 2655 | 2015-09-07 | 46,076,000 | -30,000 | 14.8035 | 311,250,000 | 2015-08-31 |
| 2656 | 2015-09-04 | 46,106,000 | 14,000 | 14.8132 | 311,250,000 | 2015-08-31 |
| 2657 | 2015-09-02 | 46,092,000 | 0 | 14.8087 | 311,250,000 | 2015-08-31 |
| 2658 | 2015-09-01 | 46,092,000 | 146,000 | 14.8087 | 311,250,000 | 2015-08-31 |
| 2659 | 2015-08-31 | 45,946,000 | -28,000 | 14.7618 | 311,250,000 | 2015-08-31 |
| 2660 | 2015-08-28 | 45,974,000 | -14,000 | 14.7708 | 311,250,000 | 2015-07-31 |
| 2661 | 2015-08-27 | 45,988,000 | -108,000 | 14.7753 | 311,250,000 | 2015-07-31 |
| 2662 | 2015-08-26 | 46,096,000 | -730,000 | 14.8100 | 311,250,000 | 2015-07-31 |
| 2663 | 2015-08-25 | 46,826,000 | 10,000 | 15.0445 | 311,250,000 | 2015-07-31 |
| 2664 | 2015-08-24 | 46,816,000 | 4,000 | 15.0413 | 311,250,000 | 2015-07-31 |
| 2665 | 2015-08-21 | 46,812,000 | 2,000 | 15.0400 | 311,250,000 | 2015-07-31 |
| 2666 | 2015-08-20 | 46,810,000 | -2,000 | 15.0394 | 311,250,000 | 2015-07-31 |
| 2667 | 2015-08-19 | 46,812,000 | 2,000 | 15.0400 | 311,250,000 | 2015-07-31 |
| 2668 | 2015-08-18 | 46,810,000 | 0 | 15.0394 | 311,250,000 | 2015-07-31 |
| 2669 | 2015-08-17 | 46,810,000 | 10,000 | 15.0394 | 311,250,000 | 2015-07-31 |
| 2670 | 2015-08-14 | 46,800,000 | 0 | 15.0361 | 311,250,000 | 2015-07-31 |
| 2671 | 2015-08-13 | 46,800,000 | 0 | 15.0361 | 311,250,000 | 2015-07-31 |
| 2672 | 2015-08-12 | 46,800,000 | 0 | 15.0361 | 311,250,000 | 2015-07-31 |
| 2673 | 2015-08-11 | 46,800,000 | -16,000 | 15.0361 | 311,250,000 | 2015-07-31 |
| 2674 | 2015-08-10 | 46,816,000 | 72,000 | 15.0413 | 311,250,000 | 2015-07-31 |
| 2675 | 2015-08-07 | 46,744,000 | -22,000 | 15.0182 | 311,250,000 | 2015-07-31 |
| 2676 | 2015-08-06 | 46,766,000 | 0 | 15.0252 | 311,250,000 | 2015-07-31 |
| 2677 | 2015-08-05 | 46,766,000 | 0 | 15.0252 | 311,250,000 | 2015-07-31 |
| 2678 | 2015-08-04 | 46,766,000 | 70,000 | 15.0252 | 311,250,000 | 2015-07-31 |
| 2679 | 2015-08-03 | 46,696,000 | 0 | 15.0027 | 311,250,000 | 2015-07-31 |
| 2680 | 2015-07-31 | 46,696,000 | 0 | 15.0027 | 311,250,000 | 2015-07-31 |
| 2681 | 2015-07-30 | 46,696,000 | 16,000 | 15.0027 | 311,250,000 | 2015-06-30 |
| 2682 | 2015-07-29 | 46,680,000 | 50,000 | 14.9976 | 311,250,000 | 2015-06-30 |
| 2683 | 2015-07-28 | 46,630,000 | 0 | 14.9815 | 311,250,000 | 2015-06-30 |
| 2684 | 2015-07-27 | 46,630,000 | -44,000 | 14.9815 | 311,250,000 | 2015-06-30 |
| 2685 | 2015-07-24 | 46,674,000 | 0 | 14.9957 | 311,250,000 | 2015-06-30 |
| 2686 | 2015-07-23 | 46,674,000 | -80,000 | 14.9957 | 311,250,000 | 2015-06-30 |
| 2687 | 2015-07-22 | 46,754,000 | -24,000 | 15.0214 | 311,250,000 | 2015-06-30 |
| 2688 | 2015-07-21 | 46,778,000 | 20,000 | 15.0291 | 311,250,000 | 2015-06-30 |
| 2689 | 2015-07-20 | 46,758,000 | 2,000 | 15.0227 | 311,250,000 | 2015-06-30 |
| 2690 | 2015-07-17 | 46,756,000 | 0 | 15.0220 | 311,250,000 | 2015-06-30 |
| 2691 | 2015-07-16 | 46,756,000 | 0 | 15.0220 | 311,250,000 | 2015-06-30 |
| 2692 | 2015-07-15 | 46,756,000 | 86,000 | 15.0220 | 311,250,000 | 2015-06-30 |
| 2693 | 2015-07-14 | 46,670,000 | 42,000 | 14.9944 | 311,250,000 | 2015-06-30 |
| 2694 | 2015-07-13 | 46,628,000 | -206,000 | 14.9809 | 311,250,000 | 2015-06-30 |
| 2695 | 2015-07-10 | 46,834,000 | -832,000 | 15.0471 | 311,250,000 | 2015-06-30 |
| 2696 | 2015-07-09 | 47,666,000 | 100,000 | 15.3144 | 311,250,000 | 2015-06-30 |
| 2697 | 2015-07-08 | 47,566,000 | 174,000 | 15.2822 | 311,250,000 | 2015-06-30 |
| 2698 | 2015-07-07 | 47,392,000 | -52,000 | 15.2263 | 311,250,000 | 2015-06-30 |
| 2699 | 2015-07-06 | 47,444,000 | 6,000 | 15.2431 | 311,250,000 | 2015-06-30 |
| 2700 | 2015-07-03 | 47,438,000 | 166,000 | 15.2411 | 311,250,000 | 2015-06-30 |
| 2701 | 2015-07-02 | 47,272,000 | -132,000 | 15.1878 | 311,250,000 | 2015-06-30 |
| 2702 | 2015-06-30 | 47,404,000 | 0 | 15.2302 | 311,250,000 | 2015-06-30 |
| 2703 | 2015-06-29 | 47,404,000 | -8,000 | 15.2302 | 311,250,000 | 2015-05-31 |
| 2704 | 2015-06-26 | 47,412,000 | 8,000 | 15.2328 | 311,250,000 | 2015-05-31 |
| 2705 | 2015-06-25 | 47,404,000 | 20,000 | 15.2302 | 311,250,000 | 2015-05-31 |
| 2706 | 2015-06-24 | 47,384,000 | 0 | 15.2238 | 311,250,000 | 2015-05-31 |
| 2707 | 2015-06-23 | 47,384,000 | -72,000 | 15.2238 | 311,250,000 | 2015-05-31 |
| 2708 | 2015-06-22 | 47,456,000 | 40,000 | 15.2469 | 311,250,000 | 2015-05-31 |
| 2709 | 2015-06-19 | 47,416,000 | 20,000 | 15.2341 | 311,250,000 | 2015-05-31 |
| 2710 | 2015-06-18 | 47,396,000 | 26,000 | 15.2276 | 311,250,000 | 2015-05-31 |
| 2711 | 2015-06-17 | 47,370,000 | 16,000 | 15.2193 | 311,250,000 | 2015-05-31 |
| 2712 | 2015-06-16 | 47,354,000 | -82,000 | 15.2141 | 311,250,000 | 2015-05-31 |
| 2713 | 2015-06-15 | 47,436,000 | -12,000 | 15.2405 | 311,250,000 | 2015-05-31 |
| 2714 | 2015-06-12 | 47,448,000 | -90,000 | 15.2443 | 311,250,000 | 2015-05-31 |
| 2715 | 2015-06-11 | 47,538,000 | -184,000 | 15.2733 | 311,250,000 | 2015-05-31 |
| 2716 | 2015-06-10 | 47,722,000 | -6,000 | 15.3324 | 311,250,000 | 2015-05-31 |
| 2717 | 2015-06-09 | 47,728,000 | -12,000 | 15.3343 | 311,250,000 | 2015-05-31 |
| 2718 | 2015-06-08 | 47,740,000 | 20,000 | 15.3382 | 311,250,000 | 2015-05-31 |
| 2719 | 2015-06-05 | 47,720,000 | 346,000 | 15.3317 | 311,250,000 | 2015-05-31 |
| 2720 | 2015-06-04 | 47,374,000 | -38,000 | 15.2206 | 311,250,000 | 2015-05-31 |
| 2721 | 2015-06-03 | 47,412,000 | 30,000 | 15.2328 | 311,250,000 | 2015-05-31 |
| 2722 | 2015-06-02 | 47,382,000 | -10,000 | 15.2231 | 311,250,000 | 2015-05-31 |
| 2723 | 2015-06-01 | 47,392,000 | -88,000 | 15.2263 | 311,250,000 | 2015-05-31 |
| 2724 | 2015-05-29 | 47,480,000 | 306,000 | 15.2546 | 311,250,000 | 2015-04-30 |
| 2725 | 2015-05-28 | 47,174,000 | 96,000 | 15.1563 | 311,250,000 | 2015-04-30 |
| 2726 | 2015-05-27 | 47,078,000 | 62,000 | 15.1255 | 311,250,000 | 2015-04-30 |
| 2727 | 2015-05-26 | 47,016,000 | 106,000 | 15.1055 | 311,250,000 | 2015-04-30 |
| 2728 | 2015-05-22 | 46,910,000 | -302,000 | 15.0715 | 311,250,000 | 2015-04-30 |
| 2729 | 2015-05-21 | 47,212,000 | -180,000 | 15.1685 | 311,250,000 | 2015-04-30 |
| 2730 | 2015-05-20 | 47,392,000 | -6,000 | 15.2263 | 311,250,000 | 2015-04-30 |
| 2731 | 2015-05-19 | 47,398,000 | 0 | 15.2283 | 311,250,000 | 2015-04-30 |
| 2732 | 2015-05-18 | 47,398,000 | -8,000 | 15.2283 | 311,250,000 | 2015-04-30 |
| 2733 | 2015-05-15 | 47,406,000 | -26,000 | 15.2308 | 311,250,000 | 2015-04-30 |
| 2734 | 2015-05-14 | 47,432,000 | -34,000 | 15.2392 | 311,250,000 | 2015-04-30 |
| 2735 | 2015-05-13 | 47,466,000 | 222,000 | 15.2501 | 311,250,000 | 2015-04-30 |
| 2736 | 2015-05-12 | 47,244,000 | -114,000 | 15.1788 | 311,250,000 | 2015-04-30 |
| 2737 | 2015-05-11 | 47,358,000 | 70,000 | 15.2154 | 311,250,000 | 2015-04-30 |
| 2738 | 2015-05-08 | 47,288,000 | -64,000 | 15.1929 | 311,250,000 | 2015-04-30 |
| 2739 | 2015-05-07 | 47,352,000 | 22,000 | 15.2135 | 311,250,000 | 2015-04-30 |
| 2740 | 2015-05-06 | 47,330,000 | 210,000 | 15.2064 | 311,250,000 | 2015-04-30 |
| 2741 | 2015-05-05 | 47,120,000 | 0 | 15.1390 | 311,250,000 | 2015-04-30 |
| 2742 | 2015-05-04 | 47,120,000 | 94,000 | 15.1390 | 311,250,000 | 2015-04-30 |
| 2743 | 2015-04-30 | 47,026,000 | 102,000 | 15.1088 | 311,250,000 | 2015-04-30 |
| 2744 | 2015-04-29 | 46,924,000 | 56,000 | 15.0760 | 311,250,000 | 2015-03-31 |
| 2745 | 2015-04-28 | 46,868,000 | -4,000 | 15.0580 | 311,250,000 | 2015-03-31 |
| 2746 | 2015-04-27 | 46,872,000 | 92,000 | 15.0593 | 311,250,000 | 2015-03-31 |
| 2747 | 2015-04-24 | 46,780,000 | 4,000 | 15.0297 | 311,250,000 | 2015-03-31 |
| 2748 | 2015-04-23 | 46,776,000 | 10,000 | 15.0284 | 311,250,000 | 2015-03-31 |
| 2749 | 2015-04-22 | 46,766,000 | -20,000 | 15.0252 | 311,250,000 | 2015-03-31 |
| 2750 | 2015-04-21 | 46,786,000 | -12,000 | 15.0316 | 311,250,000 | 2015-03-31 |
| 2751 | 2015-04-20 | 46,798,000 | -122,000 | 15.0355 | 311,250,000 | 2015-03-31 |
| 2752 | 2015-04-17 | 46,920,000 | 84,000 | 15.0747 | 311,250,000 | 2015-03-31 |
| 2753 | 2015-04-16 | 46,836,000 | -48,000 | 15.0477 | 311,250,000 | 2015-03-31 |
| 2754 | 2015-04-15 | 46,884,000 | 214,000 | 15.0631 | 311,250,000 | 2015-03-31 |
| 2755 | 2015-04-14 | 46,670,000 | 6,000 | 14.9944 | 311,250,000 | 2015-03-31 |
| 2756 | 2015-04-13 | 46,664,000 | 98,000 | 14.9924 | 311,250,000 | 2015-03-31 |
| 2757 | 2015-04-10 | 46,566,000 | 34,000 | 14.9610 | 311,250,000 | 2015-03-31 |
| 2758 | 2015-04-09 | 46,532,000 | -8,000 | 14.9500 | 311,250,000 | 2015-03-31 |
| 2759 | 2015-04-08 | 46,540,000 | 8,000 | 14.9526 | 311,250,000 | 2015-03-31 |
| 2760 | 2015-04-02 | 46,532,000 | -8,000 | 14.9500 | 311,250,000 | 2015-03-31 |
| 2761 | 2015-04-01 | 46,540,000 | 110,000 | 14.9526 | 311,250,000 | 2015-03-31 |
| 2762 | 2015-03-31 | 46,430,000 | 14,000 | 14.9173 | 311,250,000 | 2015-03-31 |
| 2763 | 2015-03-30 | 46,416,000 | -2,000 | 14.9128 | 311,250,000 | 2015-02-28 |
| 2764 | 2015-03-27 | 46,418,000 | 4,000 | 14.9134 | 311,250,000 | 2015-02-28 |
| 2765 | 2015-03-26 | 46,414,000 | 0 | 14.9121 | 311,250,000 | 2015-02-28 |
| 2766 | 2015-03-25 | 46,414,000 | -34,000 | 14.9121 | 311,250,000 | 2015-02-28 |
| 2767 | 2015-03-24 | 46,448,000 | 24,000 | 14.9231 | 311,250,000 | 2015-02-28 |
| 2768 | 2015-03-23 | 46,424,000 | -326,000 | 14.9153 | 311,250,000 | 2015-02-28 |
| 2769 | 2015-03-20 | 46,750,000 | 6,000 | 15.0201 | 311,250,000 | 2015-02-28 |
| 2770 | 2015-03-19 | 46,744,000 | -24,000 | 15.0182 | 311,250,000 | 2015-02-28 |
| 2771 | 2015-03-18 | 46,768,000 | -90,000 | 15.0259 | 311,250,000 | 2015-02-28 |
| 2772 | 2015-03-17 | 46,858,000 | 2,000 | 15.0548 | 311,250,000 | 2015-02-28 |
| 2773 | 2015-03-16 | 46,856,000 | -32,000 | 15.0541 | 311,250,000 | 2015-02-28 |
| 2774 | 2015-03-13 | 46,888,000 | 138,000 | 15.0644 | 311,250,000 | 2015-02-28 |
| 2775 | 2015-03-12 | 46,750,000 | -24,000 | 15.0201 | 311,250,000 | 2015-02-28 |
| 2776 | 2015-03-11 | 46,774,000 | -16,000 | 15.0278 | 311,250,000 | 2015-02-28 |
| 2777 | 2015-03-10 | 46,790,000 | 0 | 15.0329 | 311,250,000 | 2015-02-28 |
| 2778 | 2015-03-09 | 46,790,000 | 56,000 | 15.0329 | 311,250,000 | 2015-02-28 |
| 2779 | 2015-03-06 | 46,734,000 | 0 | 15.0149 | 311,250,000 | 2015-02-28 |
| 2780 | 2015-03-05 | 46,734,000 | 26,000 | 15.0149 | 311,250,000 | 2015-02-28 |
| 2781 | 2015-03-04 | 46,708,000 | 40,000 | 15.0066 | 311,250,000 | 2015-02-28 |
| 2782 | 2015-03-03 | 46,668,000 | 0 | 14.9937 | 311,250,000 | 2015-02-28 |
| 2783 | 2015-03-02 | 46,668,000 | 0 | 14.9937 | 311,250,000 | 2015-02-28 |
| 2784 | 2015-02-27 | 46,668,000 | 0 | 14.9937 | 311,250,000 | 2015-01-31 |
| 2785 | 2015-02-26 | 46,668,000 | 26,000 | 14.9937 | 311,250,000 | 2015-01-31 |
| 2786 | 2015-02-25 | 46,642,000 | 0 | 14.9854 | 311,250,000 | 2015-01-31 |
| 2787 | 2015-02-24 | 46,642,000 | 10,000 | 14.9854 | 311,250,000 | 2015-01-31 |
| 2788 | 2015-02-23 | 46,632,000 | -2,000 | 14.9822 | 311,250,000 | 2015-01-31 |
| 2789 | 2015-02-18 | 46,634,000 | 0 | 14.9828 | 311,250,000 | 2015-01-31 |
| 2790 | 2015-02-17 | 46,634,000 | -54,000 | 14.9828 | 311,250,000 | 2015-01-31 |
| 2791 | 2015-02-16 | 46,688,000 | 2,000 | 15.0002 | 311,250,000 | 2015-01-31 |
| 2792 | 2015-02-13 | 46,686,000 | 10,000 | 14.9995 | 311,250,000 | 2015-01-31 |
| 2793 | 2015-02-12 | 46,676,000 | 0 | 14.9963 | 311,250,000 | 2015-01-31 |
| 2794 | 2015-02-11 | 46,676,000 | 0 | 14.9963 | 311,250,000 | 2015-01-31 |
| 2795 | 2015-02-10 | 46,676,000 | -8,000 | 14.9963 | 311,250,000 | 2015-01-31 |
| 2796 | 2015-02-09 | 46,684,000 | 6,000 | 14.9989 | 311,250,000 | 2015-01-31 |
| 2797 | 2015-02-06 | 46,678,000 | 0 | 14.9969 | 311,250,000 | 2015-01-31 |
| 2798 | 2015-02-05 | 46,678,000 | -28,000 | 14.9969 | 311,250,000 | 2015-01-31 |
| 2799 | 2015-02-04 | 46,706,000 | -82,000 | 15.0059 | 311,250,000 | 2015-01-31 |
| 2800 | 2015-02-03 | 46,788,000 | -24,000 | 15.0323 | 311,250,000 | 2015-01-31 |
| 2801 | 2015-02-02 | 46,812,000 | 0 | 15.0400 | 311,250,000 | 2015-01-31 |
| 2802 | 2015-01-30 | 46,812,000 | -38,000 | 15.0400 | 311,250,000 | 2014-12-31 |
| 2803 | 2015-01-29 | 46,850,000 | 20,000 | 15.0522 | 311,250,000 | 2014-12-31 |
| 2804 | 2015-01-28 | 46,830,000 | 2,000 | 15.0458 | 311,250,000 | 2014-12-31 |
| 2805 | 2015-01-27 | 46,828,000 | 0 | 15.0451 | 311,250,000 | 2014-12-31 |
| 2806 | 2015-01-26 | 46,828,000 | -66,000 | 15.0451 | 311,250,000 | 2014-12-31 |
| 2807 | 2015-01-23 | 46,894,000 | -190,000 | 15.0663 | 311,250,000 | 2014-12-31 |
| 2808 | 2015-01-22 | 47,084,000 | -74,000 | 15.1274 | 311,250,000 | 2014-12-31 |
| 2809 | 2015-01-21 | 47,158,000 | -92,000 | 15.1512 | 311,250,000 | 2014-12-31 |
| 2810 | 2015-01-20 | 47,250,000 | 10,000 | 15.1807 | 311,250,000 | 2014-12-31 |
| 2811 | 2015-01-19 | 47,240,000 | 8,000 | 15.1775 | 311,250,000 | 2014-12-31 |
| 2812 | 2015-01-16 | 47,232,000 | 22,000 | 15.1749 | 311,250,000 | 2014-12-31 |
| 2813 | 2015-01-15 | 47,210,000 | -50,000 | 15.1679 | 311,250,000 | 2014-12-31 |
| 2814 | 2015-01-14 | 47,260,000 | 20,000 | 15.1839 | 311,250,000 | 2014-12-31 |
| 2815 | 2015-01-13 | 47,240,000 | 22,000 | 15.1775 | 311,250,000 | 2014-12-31 |
| 2816 | 2015-01-12 | 47,218,000 | 12,000 | 15.1704 | 311,250,000 | 2014-12-31 |
| 2817 | 2015-01-09 | 47,206,000 | 36,000 | 15.1666 | 311,250,000 | 2014-12-31 |
| 2818 | 2015-01-08 | 47,170,000 | -66,000 | 15.1550 | 311,250,000 | 2014-12-31 |
| 2819 | 2015-01-07 | 47,236,000 | -54,000 | 15.1762 | 311,250,000 | 2014-12-31 |
| 2820 | 2015-01-06 | 47,290,000 | -68,000 | 15.1936 | 311,250,000 | 2014-12-31 |
| 2821 | 2015-01-05 | 47,358,000 | 14,000 | 15.2154 | 311,250,000 | 2014-12-31 |
| 2822 | 2015-01-02 | 47,344,000 | 86,000 | 15.2109 | 311,250,000 | 2014-12-31 |
| 2823 | 2014-12-31 | 47,258,000 | 0 | 15.1833 | 311,250,000 | 2014-12-31 |
| 2824 | 2014-12-30 | 47,258,000 | -4,000 | 15.1833 | 311,250,000 | 2014-11-30 |
| 2825 | 2014-12-29 | 47,262,000 | 30,000 | 15.1846 | 311,250,000 | 2014-11-30 |
| 2826 | 2014-12-24 | 47,232,000 | 0 | 15.1749 | 311,250,000 | 2014-11-30 |
| 2827 | 2014-12-23 | 47,232,000 | -152,000 | 15.1749 | 311,250,000 | 2014-11-30 |
| 2828 | 2014-12-22 | 47,384,000 | -170,000 | 15.2238 | 311,250,000 | 2014-11-30 |
| 2829 | 2014-12-19 | 47,554,000 | 6,000 | 15.2784 | 311,250,000 | 2014-11-30 |
| 2830 | 2014-12-18 | 47,548,000 | -24,000 | 15.2765 | 311,250,000 | 2014-11-30 |
| 2831 | 2014-12-17 | 47,572,000 | 50,000 | 15.2842 | 311,250,000 | 2014-11-30 |
| 2832 | 2014-12-16 | 47,522,000 | 60,000 | 15.2681 | 311,250,000 | 2014-11-30 |
| 2833 | 2014-12-15 | 47,462,000 | -204,000 | 15.2488 | 311,250,000 | 2014-11-30 |
| 2834 | 2014-12-12 | 47,666,000 | 42,000 | 15.3144 | 311,250,000 | 2014-11-30 |
| 2835 | 2014-12-11 | 47,624,000 | 24,000 | 15.3009 | 311,250,000 | 2014-11-30 |
| 2836 | 2014-12-10 | 47,600,000 | 414,000 | 15.2932 | 311,250,000 | 2014-11-30 |
| 2837 | 2014-12-09 | 47,186,000 | 118,000 | 15.1602 | 311,250,000 | 2014-11-30 |
| 2838 | 2014-12-08 | 47,068,000 | 210,000 | 15.1222 | 311,250,000 | 2014-11-30 |
| 2839 | 2014-12-05 | 46,858,000 | -728,000 | 15.0548 | 311,250,000 | 2014-11-30 |
| 2840 | 2014-12-04 | 47,586,000 | -639,000 | 15.2887 | 311,250,000 | 2014-11-30 |
| 2841 | 2014-12-03 | 48,225,000 | -512,000 | 15.4940 | 311,250,000 | 2014-11-30 |
| 2842 | 2014-12-02 | 48,737,000 | -274,000 | 15.6585 | 311,250,000 | 2014-11-30 |
| 2843 | 2014-12-01 | 49,011,000 | -12,000 | 15.7465 | 311,250,000 | 2014-11-30 |
| 2844 | 2014-11-28 | 49,023,000 | 0 | 15.7504 | 311,250,000 | 2014-10-31 |
| 2845 | 2014-11-27 | 49,023,000 | -10,000 | 15.7504 | 311,250,000 | 2014-10-31 |
| 2846 | 2014-11-26 | 49,033,000 | 2,000 | 15.7536 | 311,250,000 | 2014-10-31 |
| 2847 | 2014-11-25 | 49,031,000 | 0 | 15.7529 | 311,250,000 | 2014-10-31 |
| 2848 | 2014-11-24 | 49,031,000 | 0 | 15.7529 | 311,250,000 | 2014-10-31 |
| 2849 | 2014-11-21 | 49,031,000 | 2,000 | 15.7529 | 311,250,000 | 2014-10-31 |
| 2850 | 2014-11-20 | 49,029,000 | 0 | 15.7523 | 311,250,000 | 2014-10-31 |
| 2851 | 2014-11-19 | 49,029,000 | 10,000 | 15.7523 | 311,250,000 | 2014-10-31 |
| 2852 | 2014-11-18 | 49,019,000 | 0 | 15.7491 | 311,250,000 | 2014-10-31 |
| 2853 | 2014-11-17 | 49,019,000 | 108,000 | 15.7491 | 311,250,000 | 2014-10-31 |
| 2854 | 2014-11-14 | 48,911,000 | 0 | 15.7144 | 311,250,000 | 2014-10-31 |
| 2855 | 2014-11-13 | 48,911,000 | 0 | 15.7144 | 311,250,000 | 2014-10-31 |
| 2856 | 2014-11-12 | 48,911,000 | 38,000 | 15.7144 | 311,250,000 | 2014-10-31 |
| 2857 | 2014-11-11 | 48,873,000 | 2,000 | 15.7022 | 311,250,000 | 2014-10-31 |
| 2858 | 2014-11-10 | 48,871,000 | 0 | 15.7015 | 311,250,000 | 2014-10-31 |
| 2859 | 2014-11-07 | 48,871,000 | 0 | 15.7015 | 311,250,000 | 2014-10-31 |
| 2860 | 2014-11-06 | 48,871,000 | 0 | 15.7015 | 311,250,000 | 2014-10-31 |
| 2861 | 2014-11-05 | 48,871,000 | 10,000 | 15.7015 | 311,250,000 | 2014-10-31 |
| 2862 | 2014-11-04 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-10-31 |
| 2863 | 2014-11-03 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-10-31 |
| 2864 | 2014-10-31 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-10-31 |
| 2865 | 2014-10-30 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2866 | 2014-10-29 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2867 | 2014-10-28 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2868 | 2014-10-27 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2869 | 2014-10-24 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2870 | 2014-10-23 | 48,861,000 | 0 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2871 | 2014-10-22 | 48,861,000 | 54,000 | 15.6983 | 311,250,000 | 2014-09-30 |
| 2872 | 2014-10-21 | 48,807,000 | 0 | 15.6810 | 311,250,000 | 2014-09-30 |
| 2873 | 2014-10-20 | 48,807,000 | 16,000 | 15.6810 | 311,250,000 | 2014-09-30 |
| 2874 | 2014-10-17 | 48,791,000 | 0 | 15.6758 | 311,250,000 | 2014-09-30 |
| 2875 | 2014-10-16 | 48,791,000 | 0 | 15.6758 | 311,250,000 | 2014-09-30 |
| 2876 | 2014-10-15 | 48,791,000 | -10,000 | 15.6758 | 311,250,000 | 2014-09-30 |
| 2877 | 2014-10-14 | 48,801,000 | 0 | 15.6790 | 311,250,000 | 2014-09-30 |
| 2878 | 2014-10-13 | 48,801,000 | 4,000 | 15.6790 | 311,250,000 | 2014-09-30 |
| 2879 | 2014-10-10 | 48,797,000 | 0 | 15.6778 | 311,250,000 | 2014-09-30 |
| 2880 | 2014-10-09 | 48,797,000 | 0 | 15.6778 | 311,250,000 | 2014-09-30 |
| 2881 | 2014-10-08 | 48,797,000 | 6,000 | 15.6778 | 311,250,000 | 2014-09-30 |
| 2882 | 2014-10-07 | 48,791,000 | 0 | 15.6758 | 311,250,000 | 2014-09-30 |
| 2883 | 2014-10-06 | 48,791,000 | -22,000 | 15.6758 | 311,250,000 | 2014-09-30 |
| 2884 | 2014-10-03 | 48,813,000 | 0 | 15.6829 | 311,250,000 | 2014-09-30 |
| 2885 | 2014-09-30 | 48,813,000 | 0 | 15.6829 | 311,250,000 | 2014-09-30 |
| 2886 | 2014-09-29 | 48,813,000 | -96,000 | 15.6829 | 311,250,000 | 2014-08-31 |
| 2887 | 2014-09-26 | 48,909,000 | -524,000 | 15.7137 | 311,250,000 | 2014-08-31 |
| 2888 | 2014-09-25 | 49,433,000 | -72,000 | 15.8821 | 311,250,000 | 2014-08-31 |
| 2889 | 2014-09-24 | 49,505,000 | -118,000 | 15.9052 | 311,250,000 | 2014-08-31 |
| 2890 | 2014-09-23 | 49,623,000 | 100,000 | 15.9431 | 311,250,000 | 2014-08-31 |
| 2891 | 2014-09-22 | 49,523,000 | 0 | 15.9110 | 311,250,000 | 2014-08-31 |
| 2892 | 2014-09-19 | 49,523,000 | 310,000 | 15.9110 | 311,250,000 | 2014-08-31 |
| 2893 | 2014-09-18 | 49,213,000 | 0 | 15.8114 | 311,250,000 | 2014-08-31 |
| 2894 | 2014-09-17 | 49,213,000 | 20,000 | 15.8114 | 311,250,000 | 2014-08-31 |
| 2895 | 2014-09-16 | 49,193,000 | -22,000 | 15.8050 | 311,250,000 | 2014-08-31 |
| 2896 | 2014-09-15 | 49,215,000 | -30,000 | 15.8120 | 311,250,000 | 2014-08-31 |
| 2897 | 2014-09-12 | 49,245,000 | 280,000 | 15.8217 | 311,250,000 | 2014-08-31 |
| 2898 | 2014-09-11 | 48,965,000 | 0 | 15.7317 | 311,250,000 | 2014-08-31 |
| 2899 | 2014-09-10 | 48,965,000 | 0 | 15.7317 | 311,250,000 | 2014-08-31 |
| 2900 | 2014-09-08 | 48,965,000 | 4,324,000 | 15.7317 | 311,250,000 | 2014-08-31 |
| 2901 | 2014-09-05 | 44,641,000 | 0 | 14.3425 | 311,250,000 | 2014-08-31 |
| 2902 | 2014-09-04 | 44,641,000 | 0 | 14.3425 | 311,250,000 | 2014-08-31 |
| 2903 | 2014-09-03 | 44,641,000 | 4,000 | 14.3425 | 311,250,000 | 2014-08-31 |
| 2904 | 2014-09-02 | 44,637,000 | 0 | 14.3412 | 311,250,000 | 2014-08-31 |
| 2905 | 2014-09-01 | 44,637,000 | -83,000 | 14.3412 | 311,250,000 | 2014-08-31 |
| 2906 | 2014-08-29 | 44,720,000 | 0 | 14.3679 | 311,250,000 | 2014-07-31 |
| 2907 | 2014-08-28 | 44,720,000 | -4,000 | 14.3679 | 311,250,000 | 2014-07-31 |
| 2908 | 2014-08-27 | 44,724,000 | -36,000 | 14.3692 | 311,250,000 | 2014-07-31 |
| 2909 | 2014-08-26 | 44,760,000 | 0 | 14.3807 | 311,250,000 | 2014-07-31 |
| 2910 | 2014-08-25 | 44,760,000 | 0 | 14.3807 | 311,250,000 | 2014-07-31 |
| 2911 | 2014-08-22 | 44,760,000 | -106,000 | 14.3807 | 311,250,000 | 2014-07-31 |
| 2912 | 2014-08-21 | 44,866,000 | 0 | 14.4148 | 311,250,000 | 2014-07-31 |
| 2913 | 2014-08-20 | 44,866,000 | 0 | 14.4148 | 311,250,000 | 2014-07-31 |
| 2914 | 2014-08-19 | 44,866,000 | -2,000 | 14.4148 | 311,250,000 | 2014-07-31 |
| 2915 | 2014-08-18 | 44,868,000 | 6,000 | 14.4154 | 311,250,000 | 2014-07-31 |
| 2916 | 2014-08-15 | 44,862,000 | 0 | 14.4135 | 311,250,000 | 2014-07-31 |
| 2917 | 2014-08-14 | 44,862,000 | 4,000 | 14.4135 | 311,250,000 | 2014-07-31 |
| 2918 | 2014-08-13 | 44,858,000 | -2,000 | 14.4122 | 311,250,000 | 2014-07-31 |
| 2919 | 2014-08-12 | 44,860,000 | 0 | 14.4129 | 311,250,000 | 2014-07-31 |
| 2920 | 2014-08-11 | 44,860,000 | -28,000 | 14.4129 | 311,250,000 | 2014-07-31 |
| 2921 | 2014-08-08 | 44,888,000 | 0 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2922 | 2014-08-07 | 44,888,000 | 0 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2923 | 2014-08-06 | 44,888,000 | 0 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2924 | 2014-08-05 | 44,888,000 | 0 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2925 | 2014-08-04 | 44,888,000 | 0 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2926 | 2014-08-01 | 44,888,000 | -22,000 | 14.4218 | 311,250,000 | 2014-07-31 |
| 2927 | 2014-07-31 | 44,910,000 | -50,000 | 14.4289 | 311,250,000 | 2014-07-31 |
| 2928 | 2014-07-30 | 44,960,000 | 0 | 14.4450 | 311,250,000 | 2014-06-30 |
| 2929 | 2014-07-29 | 44,960,000 | 0 | 14.4450 | 311,250,000 | 2014-06-30 |
| 2930 | 2014-07-28 | 44,960,000 | -20,000 | 14.4450 | 311,250,000 | 2014-06-30 |
| 2931 | 2014-07-25 | 44,980,000 | 0 | 14.4514 | 311,250,000 | 2014-06-30 |
| 2932 | 2014-07-24 | 44,980,000 | -30,000 | 14.4514 | 311,250,000 | 2014-06-30 |
| 2933 | 2014-07-23 | 45,010,000 | 32,000 | 14.4610 | 311,250,000 | 2014-06-30 |
| 2934 | 2014-07-22 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2935 | 2014-07-21 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2936 | 2014-07-18 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2937 | 2014-07-17 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2938 | 2014-07-16 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2939 | 2014-07-15 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2940 | 2014-07-14 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2941 | 2014-07-11 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2942 | 2014-07-10 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2943 | 2014-07-09 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2944 | 2014-07-08 | 44,978,000 | -2,000 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2945 | 2014-07-07 | 44,980,000 | 2,000 | 14.4514 | 311,250,000 | 2014-06-30 |
| 2946 | 2014-07-04 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2947 | 2014-07-03 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2948 | 2014-07-02 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2949 | 2014-06-30 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-06-30 |
| 2950 | 2014-06-27 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2951 | 2014-06-26 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2952 | 2014-06-25 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2953 | 2014-06-24 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2954 | 2014-06-23 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2955 | 2014-06-20 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2956 | 2014-06-19 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2957 | 2014-06-18 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2958 | 2014-06-17 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2959 | 2014-06-16 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2960 | 2014-06-13 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2961 | 2014-06-12 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2962 | 2014-06-11 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2963 | 2014-06-10 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2964 | 2014-06-09 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2965 | 2014-06-06 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2966 | 2014-06-05 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2967 | 2014-06-04 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2968 | 2014-06-03 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-05-31 |
| 2969 | 2014-05-30 | 44,978,000 | 0 | 14.4508 | 311,250,000 | 2014-04-30 |
| 2970 | 2014-05-29 | 44,978,000 | 10,000 | 14.4508 | 311,250,000 | 2014-04-30 |
| 2971 | 2014-05-28 | 44,968,000 | 2,000 | 14.4476 | 311,250,000 | 2014-04-30 |
| 2972 | 2014-05-27 | 44,966,000 | 0 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2973 | 2014-05-26 | 44,966,000 | 0 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2974 | 2014-05-23 | 44,966,000 | 0 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2975 | 2014-05-22 | 44,966,000 | 0 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2976 | 2014-05-21 | 44,966,000 | 0 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2977 | 2014-05-20 | 44,966,000 | 4,000 | 14.4469 | 311,250,000 | 2014-04-30 |
| 2978 | 2014-05-19 | 44,962,000 | 0 | 14.4456 | 311,250,000 | 2014-04-30 |
| 2979 | 2014-05-16 | 44,962,000 | -20,000 | 14.4456 | 311,250,000 | 2014-04-30 |
| 2980 | 2014-05-15 | 44,982,000 | 0 | 14.4520 | 311,250,000 | 2014-04-30 |
| 2981 | 2014-05-14 | 44,982,000 | 10,000 | 14.4520 | 311,250,000 | 2014-04-30 |
| 2982 | 2014-05-13 | 44,972,000 | 4,000 | 14.4488 | 311,250,000 | 2014-04-30 |
| 2983 | 2014-05-12 | 44,968,000 | 4,000 | 14.4476 | 311,250,000 | 2014-04-30 |
| 2984 | 2014-05-10 | 44,964,000 | 0 | 14.4463 | 311,250,000 | 2014-04-30 |
| 2985 | 2014-05-09 | 44,964,000 | 0 | 14.4463 | 311,250,000 | 2014-04-30 |
| 2986 | 2014-05-08 | 44,964,000 | 0 | 14.4463 | 311,250,000 | 2014-04-30 |
| 2987 | 2014-05-07 | 44,964,000 | 0 | 14.4463 | 311,250,000 | 2014-04-30 |
| 2988 | 2014-05-05 | 44,964,000 | -50,000 | 14.4463 | 311,250,000 | 2014-04-30 |
| 2989 | 2014-05-02 | 45,014,000 | 0 | 14.4623 | 311,250,000 | 2014-04-30 |
| 2990 | 2014-04-30 | 45,014,000 | 0 | 14.4623 | 311,250,000 | 2014-04-30 |
| 2991 | 2014-04-29 | 45,014,000 | 0 | 14.4623 | 311,250,000 | 2014-03-31 |
| 2992 | 2014-04-28 | 45,014,000 | -60,000 | 14.4623 | 311,250,000 | 2014-03-31 |
| 2993 | 2014-04-25 | 45,074,000 | 0 | 14.4816 | 311,250,000 | 2014-03-31 |
| 2994 | 2014-04-24 | 45,074,000 | 0 | 14.4816 | 311,250,000 | 2014-03-31 |
| 2995 | 2014-04-23 | 45,074,000 | 0 | 14.4816 | 311,250,000 | 2014-03-31 |
| 2996 | 2014-04-22 | 45,074,000 | -46,000 | 14.4816 | 311,250,000 | 2014-03-31 |
| 2997 | 2014-04-17 | 45,120,000 | -122,000 | 14.4964 | 311,250,000 | 2014-03-31 |
| 2998 | 2014-04-16 | 45,242,000 | -60,000 | 14.5356 | 311,250,000 | 2014-03-31 |
| 2999 | 2014-04-15 | 45,302,000 | 2,000 | 14.5549 | 311,250,000 | 2014-03-31 |
| 3000 | 2014-04-14 | 45,300,000 | -38,000 | 14.5542 | 311,250,000 | 2014-03-31 |
| 3001 | 2014-04-11 | 45,338,000 | 0 | 14.5664 | 311,250,000 | 2014-03-31 |
| 3002 | 2014-04-10 | 45,338,000 | 40,000 | 14.5664 | 311,250,000 | 2014-03-31 |
| 3003 | 2014-04-09 | 45,298,000 | 0 | 14.5536 | 311,250,000 | 2014-03-31 |
| 3004 | 2014-04-08 | 45,298,000 | -30,000 | 14.5536 | 311,250,000 | 2014-03-31 |
| 3005 | 2014-04-07 | 45,328,000 | 0 | 14.5632 | 311,250,000 | 2014-03-31 |
| 3006 | 2014-04-04 | 45,328,000 | 0 | 14.5632 | 311,250,000 | 2014-03-31 |
| 3007 | 2014-04-03 | 45,328,000 | -10,000 | 14.5632 | 311,250,000 | 2014-03-31 |
| 3008 | 2014-04-02 | 45,338,000 | 0 | 14.5664 | 311,250,000 | 2014-03-31 |
| 3009 | 2014-04-01 | 45,338,000 | -28,000 | 14.5664 | 311,250,000 | 2014-03-31 |
| 3010 | 2014-03-31 | 45,366,000 | 0 | 14.5754 | 311,250,000 | 2014-03-31 |
| 3011 | 2014-03-28 | 45,366,000 | 0 | 14.5754 | 311,250,000 | 2014-02-28 |
| 3012 | 2014-03-27 | 45,366,000 | -60,000 | 14.5754 | 311,250,000 | 2014-02-28 |
| 3013 | 2014-03-26 | 45,426,000 | 0 | 14.5947 | 311,250,000 | 2014-02-28 |
| 3014 | 2014-03-25 | 45,426,000 | 0 | 14.5947 | 311,250,000 | 2014-02-28 |
| 3015 | 2014-03-24 | 45,426,000 | 0 | 14.5947 | 311,250,000 | 2014-02-28 |
| 3016 | 2014-03-21 | 45,426,000 | 0 | 14.5947 | 311,250,000 | 2014-02-28 |
| 3017 | 2014-03-20 | 45,426,000 | 100,000 | 14.5947 | 311,250,000 | 2014-02-28 |
| 3018 | 2014-03-19 | 45,326,000 | -152,000 | 14.5626 | 311,250,000 | 2014-02-28 |
| 3019 | 2014-03-18 | 45,478,000 | -30,000 | 14.6114 | 311,250,000 | 2014-02-28 |
| 3020 | 2014-03-17 | 45,508,000 | 30,000 | 14.6210 | 311,250,000 | 2014-02-28 |
| 3021 | 2014-03-14 | 45,478,000 | -88,000 | 14.6114 | 311,250,000 | 2014-02-28 |
| 3022 | 2014-03-13 | 45,566,000 | 40,000 | 14.6397 | 311,250,000 | 2014-02-28 |
| 3023 | 2014-03-12 | 45,526,000 | -56,000 | 14.6268 | 311,250,000 | 2014-02-28 |
| 3024 | 2014-03-11 | 45,582,000 | -86,000 | 14.6448 | 311,250,000 | 2014-02-28 |
| 3025 | 2014-03-10 | 45,668,000 | -100,000 | 14.6724 | 311,250,000 | 2014-02-28 |
| 3026 | 2014-03-07 | 45,768,000 | 22,000 | 14.7046 | 311,250,000 | 2014-02-28 |
| 3027 | 2014-03-06 | 45,746,000 | 34,000 | 14.6975 | 311,250,000 | 2014-02-28 |
| 3028 | 2014-03-05 | 45,712,000 | 16,000 | 14.6866 | 311,250,000 | 2014-02-28 |
| 3029 | 2014-03-04 | 45,696,000 | 34,000 | 14.6814 | 311,250,000 | 2014-02-28 |
| 3030 | 2014-03-03 | 45,662,000 | 42,000 | 14.6705 | 311,250,000 | 2014-02-28 |
| 3031 | 2014-02-28 | 45,620,000 | 0 | 14.6570 | 311,250,000 | 2014-02-28 |
| 3032 | 2014-02-27 | 45,620,000 | 4,000 | 14.6570 | 311,250,000 | 2014-01-31 |
| 3033 | 2014-02-26 | 45,616,000 | 24,000 | 14.6557 | 311,250,000 | 2014-01-31 |
| 3034 | 2014-02-25 | 45,592,000 | 10,000 | 14.6480 | 311,250,000 | 2014-01-31 |
| 3035 | 2014-02-24 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3036 | 2014-02-21 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3037 | 2014-02-20 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3038 | 2014-02-19 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3039 | 2014-02-18 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3040 | 2014-02-17 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3041 | 2014-02-14 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3042 | 2014-02-13 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3043 | 2014-02-12 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3044 | 2014-02-11 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3045 | 2014-02-10 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3046 | 2014-02-07 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3047 | 2014-02-06 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3048 | 2014-02-05 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3049 | 2014-02-04 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2014-01-31 |
| 3050 | 2014-01-30 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2013-12-31 |
| 3051 | 2014-01-29 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2013-12-31 |
| 3052 | 2014-01-28 | 45,582,000 | -2,000 | 14.6448 | 311,250,000 | 2013-12-31 |
| 3053 | 2014-01-27 | 45,584,000 | -2,000 | 14.6455 | 311,250,000 | 2013-12-31 |
| 3054 | 2014-01-24 | 45,586,000 | 4,000 | 14.6461 | 311,250,000 | 2013-12-31 |
| 3055 | 2014-01-23 | 45,582,000 | 0 | 14.6448 | 311,250,000 | 2013-12-31 |
| 3056 | 2014-01-22 | 45,582,000 | 6,000 | 14.6448 | 311,250,000 | 2013-12-31 |
| 3057 | 2014-01-21 | 45,576,000 | 50,000 | 14.6429 | 311,250,000 | 2013-12-31 |
| 3058 | 2014-01-20 | 45,526,000 | 28,000 | 14.6268 | 311,250,000 | 2013-12-31 |
| 3059 | 2014-01-17 | 45,498,000 | 0 | 14.6178 | 311,250,000 | 2013-12-31 |
| 3060 | 2014-01-16 | 45,498,000 | -10,000 | 14.6178 | 311,250,000 | 2013-12-31 |
| 3061 | 2014-01-15 | 45,508,000 | -32,000 | 14.6210 | 311,250,000 | 2013-12-31 |
| 3062 | 2014-01-14 | 45,540,000 | 50,000 | 14.6313 | 311,250,000 | 2013-12-31 |
| 3063 | 2014-01-13 | 45,490,000 | -64,000 | 14.6153 | 311,250,000 | 2013-12-31 |
| 3064 | 2014-01-10 | 45,554,000 | 0 | 14.6358 | 311,250,000 | 2013-12-31 |
| 3065 | 2014-01-09 | 45,554,000 | 0 | 14.6358 | 311,250,000 | 2013-12-31 |
| 3066 | 2014-01-08 | 45,554,000 | 0 | 14.6358 | 311,250,000 | 2013-12-31 |
| 3067 | 2014-01-07 | 45,554,000 | -26,000 | 14.6358 | 311,250,000 | 2013-12-31 |
| 3068 | 2014-01-06 | 45,580,000 | -10,000 | 14.6442 | 311,250,000 | 2013-12-31 |
| 3069 | 2014-01-03 | 45,590,000 | -2,000 | 14.6474 | 311,250,000 | 2013-12-31 |
| 3070 | 2014-01-02 | 45,592,000 | -12,000 | 14.6480 | 311,250,000 | 2013-12-31 |
| 3071 | 2013-12-31 | 45,604,000 | 0 | 14.6519 | 311,250,000 | 2013-12-31 |
| 3072 | 2013-12-30 | 45,604,000 | -8,000 | 14.6519 | 311,250,000 | 2013-11-30 |
| 3073 | 2013-12-27 | 45,612,000 | 0 | 14.6545 | 311,250,000 | 2013-11-30 |
| 3074 | 2013-12-24 | 45,612,000 | 0 | 14.6545 | 311,250,000 | 2013-11-30 |
| 3075 | 2013-12-23 | 45,612,000 | -8,000 | 14.6545 | 311,250,000 | 2013-11-30 |
| 3076 | 2013-12-20 | 45,620,000 | -28,000 | 14.6570 | 311,250,000 | 2013-11-30 |
| 3077 | 2013-12-19 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3078 | 2013-12-18 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3079 | 2013-12-17 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3080 | 2013-12-16 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3081 | 2013-12-13 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3082 | 2013-12-12 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3083 | 2013-12-11 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3084 | 2013-12-10 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3085 | 2013-12-09 | 45,648,000 | 0 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3086 | 2013-12-06 | 45,648,000 | 24,000 | 14.6660 | 311,250,000 | 2013-11-30 |
| 3087 | 2013-12-05 | 45,624,000 | 0 | 14.6583 | 311,250,000 | 2013-11-30 |
| 3088 | 2013-12-04 | 45,624,000 | 12,000 | 14.6583 | 311,250,000 | 2013-11-30 |
| 3089 | 2013-12-03 | 45,612,000 | 26,000 | 14.6545 | 311,250,000 | 2013-11-30 |
| 3090 | 2013-12-02 | 45,586,000 | 0 | 14.6461 | 311,250,000 | 2013-11-30 |
| 3091 | 2013-11-29 | 45,586,000 | 0 | 14.6461 | 311,250,000 | 2013-10-31 |
| 3092 | 2013-11-28 | 45,586,000 | 26,000 | 14.6461 | 311,250,000 | 2013-10-31 |
| 3093 | 2013-11-27 | 45,560,000 | 0 | 14.6378 | 311,250,000 | 2013-10-31 |
| 3094 | 2013-11-26 | 45,560,000 | -10,000 | 14.6378 | 311,250,000 | 2013-10-31 |
| 3095 | 2013-11-25 | 45,570,000 | 0 | 14.6410 | 311,250,000 | 2013-10-31 |
| 3096 | 2013-11-22 | 45,570,000 | 0 | 14.6410 | 311,250,000 | 2013-10-31 |
| 3097 | 2013-11-21 | 45,570,000 | 294,000 | 14.6410 | 311,250,000 | 2013-10-31 |
| 3098 | 2013-11-20 | 45,276,000 | 6,000 | 14.5465 | 311,250,000 | 2013-10-31 |
| 3099 | 2013-11-19 | 45,270,000 | 0 | 14.5446 | 311,250,000 | 2013-10-31 |
| 3100 | 2013-11-18 | 45,270,000 | 68,000 | 14.5446 | 311,250,000 | 2013-10-31 |
| 3101 | 2013-11-15 | 45,202,000 | 0 | 14.5227 | 311,250,000 | 2013-10-31 |
| 3102 | 2013-11-14 | 45,202,000 | 60,000 | 14.5227 | 311,250,000 | 2013-10-31 |
| 3103 | 2013-11-13 | 45,142,000 | 0 | 14.5035 | 311,250,000 | 2013-10-31 |
| 3104 | 2013-11-12 | 45,142,000 | 0 | 14.5035 | 311,250,000 | 2013-10-31 |
| 3105 | 2013-11-11 | 45,142,000 | -198,000 | 14.5035 | 311,250,000 | 2013-10-31 |
| 3106 | 2013-11-08 | 45,340,000 | 0 | 14.5671 | 311,250,000 | 2013-10-31 |
| 3107 | 2013-11-07 | 45,340,000 | 14,000 | 14.5671 | 311,250,000 | 2013-10-31 |
| 3108 | 2013-11-06 | 45,326,000 | 24,000 | 14.5626 | 311,250,000 | 2013-10-31 |
| 3109 | 2013-11-05 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-10-31 |
| 3110 | 2013-11-04 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-10-31 |
| 3111 | 2013-11-01 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-10-31 |
| 3112 | 2013-10-31 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-10-31 |
| 3113 | 2013-10-30 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3114 | 2013-10-29 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3115 | 2013-10-28 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3116 | 2013-10-25 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3117 | 2013-10-24 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3118 | 2013-10-23 | 45,302,000 | 0 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3119 | 2013-10-22 | 45,302,000 | -16,000 | 14.5549 | 311,250,000 | 2013-09-30 |
| 3120 | 2013-10-21 | 45,318,000 | -70,000 | 14.5600 | 311,250,000 | 2013-09-30 |
| 3121 | 2013-10-18 | 45,388,000 | 0 | 14.5825 | 311,250,000 | 2013-09-30 |
| 3122 | 2013-10-17 | 45,388,000 | 0 | 14.5825 | 311,250,000 | 2013-09-30 |
| 3123 | 2013-10-16 | 45,388,000 | 0 | 14.5825 | 311,250,000 | 2013-09-30 |
| 3124 | 2013-10-15 | 45,388,000 | -48,000 | 14.5825 | 311,250,000 | 2013-09-30 |
| 3125 | 2013-10-11 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3126 | 2013-10-10 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3127 | 2013-10-09 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3128 | 2013-10-08 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3129 | 2013-10-07 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3130 | 2013-10-04 | 45,436,000 | 0 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3131 | 2013-10-03 | 45,436,000 | -8,000 | 14.5979 | 311,250,000 | 2013-09-30 |
| 3132 | 2013-10-02 | 45,444,000 | 0 | 14.6005 | 311,250,000 | 2013-09-30 |
| 3133 | 2013-09-30 | 45,444,000 | 0 | 14.6005 | 311,250,000 | 2013-09-30 |
| 3134 | 2013-09-27 | 45,444,000 | -50,000 | 14.6005 | 311,250,000 | 2013-08-31 |
| 3135 | 2013-09-26 | 45,494,000 | 84,000 | 14.6165 | 311,250,000 | 2013-08-31 |
| 3136 | 2013-09-25 | 45,410,000 | 2,000 | 14.5896 | 311,250,000 | 2013-08-31 |
| 3137 | 2013-09-24 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3138 | 2013-09-23 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3139 | 2013-09-19 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3140 | 2013-09-18 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3141 | 2013-09-17 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3142 | 2013-09-16 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3143 | 2013-09-13 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3144 | 2013-09-12 | 45,408,000 | 0 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3145 | 2013-09-11 | 45,408,000 | -40,000 | 14.5889 | 311,250,000 | 2013-08-31 |
| 3146 | 2013-09-10 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3147 | 2013-09-09 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3148 | 2013-09-06 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3149 | 2013-09-05 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3150 | 2013-09-04 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3151 | 2013-09-03 | 45,448,000 | 0 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3152 | 2013-09-02 | 45,448,000 | -6,000 | 14.6018 | 311,250,000 | 2013-08-31 |
| 3153 | 2013-08-30 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3154 | 2013-08-29 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3155 | 2013-08-28 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3156 | 2013-08-27 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3157 | 2013-08-26 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3158 | 2013-08-23 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3159 | 2013-08-22 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3160 | 2013-08-21 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3161 | 2013-08-20 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3162 | 2013-08-19 | 45,454,000 | 0 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3163 | 2013-08-16 | 45,454,000 | -204,000 | 14.6037 | 311,250,000 | 2013-07-31 |
| 3164 | 2013-08-15 | 45,658,000 | 0 | 14.6692 | 311,250,000 | 2013-07-31 |
| 3165 | 2013-08-14 | 45,658,000 | 0 | 14.6692 | 311,250,000 | 2013-07-31 |
| 3166 | 2013-08-13 | 45,658,000 | -12,000 | 14.6692 | 311,250,000 | 2013-07-31 |
| 3167 | 2013-08-12 | 45,670,000 | -10,000 | 14.6731 | 311,250,000 | 2013-07-31 |
| 3168 | 2013-08-09 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3169 | 2013-08-08 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3170 | 2013-08-07 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3171 | 2013-08-06 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3172 | 2013-08-05 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3173 | 2013-08-02 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3174 | 2013-08-01 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3175 | 2013-07-31 | 45,680,000 | 0 | 14.6763 | 311,250,000 | 2013-07-31 |
| 3176 | 2013-07-30 | 45,680,000 | -2,000 | 14.6763 | 311,250,000 | 2013-06-30 |
| 3177 | 2013-07-29 | 45,682,000 | 0 | 14.6769 | 311,250,000 | 2013-06-30 |
| 3178 | 2013-07-26 | 45,682,000 | 0 | 14.6769 | 311,250,000 | 2013-06-30 |
| 3179 | 2013-07-25 | 45,682,000 | 0 | 14.6769 | 311,250,000 | 2013-06-30 |
| 3180 | 2013-07-24 | 45,682,000 | 0 | 14.6769 | 311,250,000 | 2013-06-30 |
| 3181 | 2013-07-23 | 45,682,000 | -6,000 | 14.6769 | 311,250,000 | 2013-06-30 |
| 3182 | 2013-07-22 | 45,688,000 | 0 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3183 | 2013-07-19 | 45,688,000 | 0 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3184 | 2013-07-18 | 45,688,000 | 12,000 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3185 | 2013-07-17 | 45,676,000 | -12,000 | 14.6750 | 311,250,000 | 2013-06-30 |
| 3186 | 2013-07-16 | 45,688,000 | 0 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3187 | 2013-07-15 | 45,688,000 | 0 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3188 | 2013-07-12 | 45,688,000 | 0 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3189 | 2013-07-11 | 45,688,000 | -8,000 | 14.6789 | 311,250,000 | 2013-06-30 |
| 3190 | 2013-07-10 | 45,696,000 | 0 | 14.6814 | 311,250,000 | 2013-06-30 |
| 3191 | 2013-07-09 | 45,696,000 | -8,000 | 14.6814 | 311,250,000 | 2013-06-30 |
| 3192 | 2013-07-08 | 45,704,000 | 28,000 | 14.6840 | 311,250,000 | 2013-06-30 |
| 3193 | 2013-07-05 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-06-30 |
| 3194 | 2013-07-04 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-06-30 |
| 3195 | 2013-07-03 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-06-30 |
| 3196 | 2013-07-02 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-06-30 |
| 3197 | 2013-06-28 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-05-31 |
| 3198 | 2013-06-27 | 45,676,000 | 0 | 14.6750 | 311,250,000 | 2013-05-31 |
| 3199 | 2013-06-26 | 45,676,000 | -96,000 | 14.6750 | 311,250,000 | 2013-05-31 |
| 3200 | 2013-06-25 | 45,772,000 | 0 | 14.7059 | 311,250,000 | 2013-05-31 |
| 3201 | 2013-06-24 | 45,772,000 | -6,000 | 14.7059 | 311,250,000 | 2013-05-31 |
| 3202 | 2013-06-21 | 45,778,000 | 0 | 14.7078 | 311,250,000 | 2013-05-31 |
| 3203 | 2013-06-20 | 45,778,000 | 0 | 14.7078 | 311,250,000 | 2013-05-31 |
| 3204 | 2013-06-19 | 45,778,000 | 10,000 | 14.7078 | 311,250,000 | 2013-05-31 |
| 3205 | 2013-06-18 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3206 | 2013-06-17 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3207 | 2013-06-14 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3208 | 2013-06-13 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3209 | 2013-06-11 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3210 | 2013-06-10 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3211 | 2013-06-07 | 45,768,000 | 0 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3212 | 2013-06-06 | 45,768,000 | -134,000 | 14.7046 | 311,250,000 | 2013-05-31 |
| 3213 | 2013-06-05 | 45,902,000 | 0 | 14.7476 | 311,250,000 | 2013-05-31 |
| 3214 | 2013-06-04 | 45,902,000 | 0 | 14.7476 | 311,250,000 | 2013-05-31 |
| 3215 | 2013-06-03 | 45,902,000 | -60,000 | 14.7476 | 311,250,000 | 2013-05-31 |
| 3216 | 2013-05-31 | 45,962,000 | -800,000 | 14.7669 | 311,250,000 | 2013-05-31 |
| 3217 | 2013-05-30 | 46,762,000 | 0 | 15.0239 | 311,250,000 | 2013-04-30 |
| 3218 | 2013-05-29 | 46,762,000 | 2,000 | 15.0239 | 311,250,000 | 2013-04-30 |
| 3219 | 2013-05-28 | 46,760,000 | 0 | 15.0233 | 311,250,000 | 2013-04-30 |
| 3220 | 2013-05-27 | 46,760,000 | 0 | 15.0233 | 311,250,000 | 2013-04-30 |
| 3221 | 2013-05-24 | 46,760,000 | 0 | 15.0233 | 311,250,000 | 2013-04-30 |
| 3222 | 2013-05-23 | 46,760,000 | -204,000 | 15.0233 | 311,250,000 | 2013-04-30 |
| 3223 | 2013-05-22 | 46,964,000 | 0 | 15.0888 | 311,250,000 | 2013-04-30 |
| 3224 | 2013-05-21 | 46,964,000 | -2,000 | 15.0888 | 311,250,000 | 2013-04-30 |
| 3225 | 2013-05-20 | 46,966,000 | -1,226,000 | 15.0895 | 311,250,000 | 2013-04-30 |
| 3226 | 2013-05-16 | 48,192,000 | 0 | 15.4834 | 311,250,000 | 2013-04-30 |
| 3227 | 2013-05-15 | 48,192,000 | 0 | 15.4834 | 311,250,000 | 2013-04-30 |
| 3228 | 2013-05-14 | 48,192,000 | 30,000 | 15.4834 | 311,250,000 | 2013-04-30 |
| 3229 | 2013-05-13 | 48,162,000 | 0 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3230 | 2013-05-10 | 48,162,000 | 0 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3231 | 2013-05-09 | 48,162,000 | 0 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3232 | 2013-05-08 | 48,162,000 | 0 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3233 | 2013-05-07 | 48,162,000 | 0 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3234 | 2013-05-06 | 48,162,000 | -600,000 | 15.4737 | 311,250,000 | 2013-04-30 |
| 3235 | 2013-05-03 | 48,762,000 | 0 | 15.6665 | 311,250,000 | 2013-04-30 |
| 3236 | 2013-05-02 | 48,762,000 | 0 | 15.6665 | 311,250,000 | 2013-04-30 |
| 3237 | 2013-04-30 | 48,762,000 | 0 | 15.6665 | 311,250,000 | 2013-04-30 |
| 3238 | 2013-04-29 | 48,762,000 | 8,000 | 15.6665 | 311,250,000 | 2013-03-31 |
| 3239 | 2013-04-26 | 48,754,000 | 10,000 | 15.6639 | 311,250,000 | 2013-03-31 |
| 3240 | 2013-04-25 | 48,744,000 | 0 | 15.6607 | 311,250,000 | 2013-03-31 |
| 3241 | 2013-04-24 | 48,744,000 | 0 | 15.6607 | 311,250,000 | 2013-03-31 |
| 3242 | 2013-04-23 | 48,744,000 | 0 | 15.6607 | 311,250,000 | 2013-03-31 |
| 3243 | 2013-04-22 | 48,744,000 | -706,000 | 15.6607 | 311,250,000 | 2013-03-31 |
| 3244 | 2013-04-19 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3245 | 2013-04-18 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3246 | 2013-04-17 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3247 | 2013-04-16 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3248 | 2013-04-15 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3249 | 2013-04-12 | 49,450,000 | 0 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3250 | 2013-04-11 | 49,450,000 | -180,000 | 15.8876 | 311,250,000 | 2013-03-31 |
| 3251 | 2013-04-10 | 49,630,000 | -120,000 | 15.9454 | 311,250,000 | 2013-03-31 |
| 3252 | 2013-04-09 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-03-31 |
| 3253 | 2013-04-08 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-03-31 |
| 3254 | 2013-04-05 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-03-31 |
| 3255 | 2013-04-03 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-03-31 |
| 3256 | 2013-04-02 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-03-31 |
| 3257 | 2013-03-28 | 49,750,000 | 0 | 15.9839 | 311,250,000 | 2013-02-28 |
| 3258 | 2013-03-27 | 49,750,000 | -28,000 | 15.9839 | 311,250,000 | 2013-02-28 |
| 3259 | 2013-03-26 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3260 | 2013-03-25 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3261 | 2013-03-22 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3262 | 2013-03-21 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3263 | 2013-03-20 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3264 | 2013-03-19 | 49,778,000 | 0 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3265 | 2013-03-18 | 49,778,000 | -94,000 | 15.9929 | 311,250,000 | 2013-02-28 |
| 3266 | 2013-03-15 | 49,872,000 | 0 | 16.0231 | 311,250,000 | 2013-02-28 |
| 3267 | 2013-03-14 | 49,872,000 | -78,000 | 16.0231 | 311,250,000 | 2013-02-28 |
| 3268 | 2013-03-13 | 49,950,000 | -6,000 | 16.0482 | 311,250,000 | 2013-02-28 |
| 3269 | 2013-03-12 | 49,956,000 | 0 | 16.0501 | 311,250,000 | 2013-02-28 |
| 3270 | 2013-03-11 | 49,956,000 | 0 | 16.0501 | 311,250,000 | 2013-02-28 |
| 3271 | 2013-03-08 | 49,956,000 | 0 | 16.0501 | 311,250,000 | 2013-02-28 |
| 3272 | 2013-03-07 | 49,956,000 | 2,000 | 16.0501 | 311,250,000 | 2013-02-28 |
| 3273 | 2013-03-06 | 49,954,000 | 0 | 16.0495 | 311,250,000 | 2013-02-28 |
| 3274 | 2013-03-05 | 49,954,000 | 0 | 16.0495 | 311,250,000 | 2013-02-28 |
| 3275 | 2013-03-04 | 49,954,000 | 34,000 | 16.0495 | 311,250,000 | 2013-02-28 |
| 3276 | 2013-03-01 | 49,920,000 | 0 | 16.0386 | 311,250,000 | 2013-02-28 |
| 3277 | 2013-02-28 | 49,920,000 | 18,000 | 16.0386 | 311,250,000 | 2013-02-28 |
| 3278 | 2013-02-27 | 49,902,000 | 0 | 16.0328 | 311,250,000 | 2013-01-31 |
| 3279 | 2013-02-26 | 49,902,000 | 0 | 16.0328 | 311,250,000 | 2013-01-31 |
| 3280 | 2013-02-25 | 49,902,000 | 0 | 16.0328 | 311,250,000 | 2013-01-31 |
| 3281 | 2013-02-22 | 49,902,000 | 0 | 16.0328 | 311,250,000 | 2013-01-31 |
| 3282 | 2013-02-21 | 49,902,000 | -2,000 | 16.0328 | 311,250,000 | 2013-01-31 |
| 3283 | 2013-02-20 | 49,904,000 | 22,000 | 16.0334 | 311,250,000 | 2013-01-31 |
| 3284 | 2013-02-19 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3285 | 2013-02-18 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3286 | 2013-02-15 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3287 | 2013-02-14 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3288 | 2013-02-08 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3289 | 2013-02-07 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3290 | 2013-02-06 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3291 | 2013-02-05 | 49,882,000 | 0 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3292 | 2013-02-04 | 49,882,000 | -24,000 | 16.0263 | 311,250,000 | 2013-01-31 |
| 3293 | 2013-02-01 | 49,906,000 | -28,000 | 16.0341 | 311,250,000 | 2013-01-31 |
| 3294 | 2013-01-31 | 49,934,000 | 2,000 | 16.0431 | 311,250,000 | 2013-01-31 |
| 3295 | 2013-01-30 | 49,932,000 | 0 | 16.0424 | 311,250,000 | 2012-12-31 |
| 3296 | 2013-01-29 | 49,932,000 | 0 | 16.0424 | 311,250,000 | 2012-12-31 |
| 3297 | 2013-01-28 | 49,932,000 | -2,000 | 16.0424 | 311,250,000 | 2012-12-31 |
| 3298 | 2013-01-25 | 49,934,000 | 0 | 16.0431 | 311,250,000 | 2012-12-31 |
| 3299 | 2013-01-24 | 49,934,000 | 0 | 16.0431 | 311,250,000 | 2012-12-31 |
| 3300 | 2013-01-23 | 49,934,000 | -30,000 | 16.0431 | 311,250,000 | 2012-12-31 |
| 3301 | 2013-01-22 | 49,964,000 | 0 | 16.0527 | 311,250,000 | 2012-12-31 |
| 3302 | 2013-01-21 | 49,964,000 | 0 | 16.0527 | 311,250,000 | 2012-12-31 |
| 3303 | 2013-01-18 | 49,964,000 | -20,000 | 16.0527 | 311,250,000 | 2012-12-31 |
| 3304 | 2013-01-17 | 49,984,000 | 0 | 16.0591 | 311,250,000 | 2012-12-31 |
| 3305 | 2013-01-16 | 49,984,000 | 4,000 | 16.0591 | 311,250,000 | 2012-12-31 |
| 3306 | 2013-01-15 | 49,980,000 | -102,000 | 16.0578 | 311,250,000 | 2012-12-31 |
| 3307 | 2013-01-14 | 50,082,000 | -14,000 | 16.0906 | 311,250,000 | 2012-12-31 |
| 3308 | 2013-01-11 | 50,096,000 | 0 | 16.0951 | 311,250,000 | 2012-12-31 |
| 3309 | 2013-01-10 | 50,096,000 | -66,000 | 16.0951 | 311,250,000 | 2012-12-31 |
| 3310 | 2013-01-09 | 50,162,000 | 0 | 16.1163 | 311,250,000 | 2012-12-31 |
| 3311 | 2013-01-08 | 50,162,000 | 0 | 16.1163 | 311,250,000 | 2012-12-31 |
| 3312 | 2013-01-07 | 50,162,000 | 0 | 16.1163 | 311,250,000 | 2012-12-31 |
| 3313 | 2013-01-04 | 50,162,000 | -2,000 | 16.1163 | 311,250,000 | 2012-12-31 |
| 3314 | 2013-01-03 | 50,164,000 | 22,000 | 16.1169 | 311,250,000 | 2012-12-31 |
| 3315 | 2013-01-02 | 50,142,000 | 0 | 16.1099 | 311,250,000 | 2012-12-31 |
| 3316 | 2012-12-31 | 50,142,000 | 0 | 16.1099 | 311,250,000 | 2012-12-31 |
| 3317 | 2012-12-28 | 50,142,000 | 20,000 | 16.1099 | 311,250,000 | 2012-11-30 |
| 3318 | 2012-12-27 | 50,122,000 | 0 | 16.1035 | 311,250,000 | 2012-11-30 |
| 3319 | 2012-12-24 | 50,122,000 | 0 | 16.1035 | 311,250,000 | 2012-11-30 |
| 3320 | 2012-12-21 | 50,122,000 | 0 | 16.1035 | 311,250,000 | 2012-11-30 |
| 3321 | 2012-12-20 | 50,122,000 | 2,000 | 16.1035 | 311,250,000 | 2012-11-30 |
| 3322 | 2012-12-19 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3323 | 2012-12-18 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3324 | 2012-12-17 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3325 | 2012-12-14 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3326 | 2012-12-13 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3327 | 2012-12-12 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3328 | 2012-12-11 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3329 | 2012-12-10 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3330 | 2012-12-07 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3331 | 2012-12-06 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3332 | 2012-12-05 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3333 | 2012-12-04 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3334 | 2012-12-03 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3335 | 2012-11-30 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-11-30 |
| 3336 | 2012-11-29 | 50,120,000 | 0 | 16.1028 | 311,250,000 | 2012-10-31 |
| 3337 | 2012-11-28 | 50,120,000 | 252,000 | 16.1028 | 311,250,000 | 2012-10-31 |
| 3338 | 2012-11-27 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3339 | 2012-11-26 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3340 | 2012-11-23 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3341 | 2012-11-22 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3342 | 2012-11-21 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3343 | 2012-11-20 | 49,868,000 | 0 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3344 | 2012-11-19 | 49,868,000 | -500,000 | 16.0218 | 311,250,000 | 2012-10-31 |
| 3345 | 2012-11-16 | 50,368,000 | -1,002,000 | 16.1825 | 311,250,000 | 2012-10-31 |
| 3346 | 2012-11-15 | 51,370,000 | 0 | 16.5044 | 311,250,000 | 2012-10-31 |
| 3347 | 2012-11-14 | 51,370,000 | 0 | 16.5044 | 311,250,000 | 2012-10-31 |
| 3348 | 2012-11-13 | 51,370,000 | 0 | 16.5044 | 311,250,000 | 2012-10-31 |
| 3349 | 2012-11-12 | 51,370,000 | -18,000 | 16.5044 | 311,250,000 | 2012-10-31 |
| 3350 | 2012-11-09 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3351 | 2012-11-08 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3352 | 2012-11-07 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3353 | 2012-11-06 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3354 | 2012-11-05 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3355 | 2012-11-02 | 51,388,000 | 0 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3356 | 2012-11-01 | 51,388,000 | -2,000 | 16.5102 | 311,250,000 | 2012-10-31 |
| 3357 | 2012-10-31 | 51,390,000 | 0 | 16.5108 | 311,250,000 | 2012-10-31 |
| 3358 | 2012-10-30 | 51,390,000 | 0 | 16.5108 | 311,250,000 | 2012-09-30 |
| 3359 | 2012-10-29 | 51,390,000 | -60,000 | 16.5108 | 311,250,000 | 2012-09-30 |
| 3360 | 2012-10-26 | 51,450,000 | -570,000 | 16.5301 | 311,250,000 | 2012-09-30 |
| 3361 | 2012-10-25 | 52,020,000 | 0 | 16.7133 | 311,250,000 | 2012-09-30 |
| 3362 | 2012-10-24 | 52,020,000 | -200,000 | 16.7133 | 311,250,000 | 2012-09-30 |
| 3363 | 2012-10-22 | 52,220,000 | 0 | 16.7775 | 311,250,000 | 2012-09-30 |
| 3364 | 2012-10-19 | 52,220,000 | 0 | 16.7775 | 311,250,000 | 2012-09-30 |
| 3365 | 2012-10-18 | 52,220,000 | -10,000 | 16.7775 | 311,250,000 | 2012-09-30 |
| 3366 | 2012-10-17 | 52,230,000 | -100,000 | 16.7807 | 311,250,000 | 2012-09-30 |
| 3367 | 2012-10-16 | 52,330,000 | 0 | 16.8129 | 311,250,000 | 2012-09-30 |
| 3368 | 2012-10-15 | 52,330,000 | -2,000 | 16.8129 | 311,250,000 | 2012-09-30 |
| 3369 | 2012-10-12 | 52,332,000 | 0 | 16.8135 | 311,250,000 | 2012-09-30 |
| 3370 | 2012-10-11 | 52,332,000 | 1,078,000 | 16.8135 | 311,250,000 | 2012-09-30 |
| 3371 | 2012-10-10 | 51,254,000 | -712,000 | 16.4671 | 311,250,000 | 2012-09-30 |
| 3372 | 2012-10-09 | 51,966,000 | -2,000 | 16.6959 | 311,250,000 | 2012-09-30 |
| 3373 | 2012-10-08 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-09-30 |
| 3374 | 2012-10-05 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-09-30 |
| 3375 | 2012-10-04 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-09-30 |
| 3376 | 2012-10-03 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-09-30 |
| 3377 | 2012-09-28 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-08-31 |
| 3378 | 2012-09-27 | 51,968,000 | 0 | 16.6965 | 311,250,000 | 2012-08-31 |
| 3379 | 2012-09-26 | 51,968,000 | -500,000 | 16.6965 | 311,250,000 | 2012-08-31 |
| 3380 | 2012-09-25 | 52,468,000 | -200,000 | 16.8572 | 311,250,000 | 2012-08-31 |
| 3381 | 2012-09-24 | 52,668,000 | 0 | 16.9214 | 311,250,000 | 2012-08-31 |
| 3382 | 2012-09-21 | 52,668,000 | -3,330,000 | 16.9214 | 311,250,000 | 2012-08-31 |
| 3383 | 2012-09-20 | 55,998,000 | 0 | 17.9913 | 311,250,000 | 2012-08-31 |
| 3384 | 2012-09-19 | 55,998,000 | 0 | 17.9913 | 311,250,000 | 2012-08-31 |
| 3385 | 2012-09-18 | 55,998,000 | -94,000 | 17.9913 | 311,250,000 | 2012-08-31 |
| 3386 | 2012-09-17 | 56,092,000 | 0 | 18.0215 | 311,250,000 | 2012-08-31 |
| 3387 | 2012-09-14 | 56,092,000 | 0 | 18.0215 | 311,250,000 | 2012-08-31 |
| 3388 | 2012-09-13 | 56,092,000 | 0 | 18.0215 | 311,250,000 | 2012-08-31 |
| 3389 | 2012-09-12 | 56,092,000 | 0 | 18.0215 | 311,250,000 | 2012-08-31 |
| 3390 | 2012-09-11 | 56,092,000 | -306,000 | 18.0215 | 311,250,000 | 2012-08-31 |
| 3391 | 2012-09-10 | 56,398,000 | 20,000 | 18.1198 | 311,250,000 | 2012-08-31 |
| 3392 | 2012-09-07 | 56,378,000 | 0 | 18.1134 | 311,250,000 | 2012-08-31 |
| 3393 | 2012-09-06 | 56,378,000 | -1,790,000 | 18.1134 | 311,250,000 | 2012-08-31 |
| 3394 | 2012-09-05 | 58,168,000 | 0 | 18.6885 | 311,250,000 | 2012-08-31 |
| 3395 | 2012-09-04 | 58,168,000 | -6,000 | 18.6885 | 311,250,000 | 2012-08-31 |
| 3396 | 2012-09-03 | 58,174,000 | 0 | 18.6904 | 311,250,000 | 2012-08-31 |
| 3397 | 2012-08-31 | 58,174,000 | 0 | 18.6904 | 311,250,000 | 2012-08-31 |
| 3398 | 2012-08-30 | 58,174,000 | 0 | 18.6904 | 311,250,000 | 2012-07-31 |
| 3399 | 2012-08-29 | 58,174,000 | -50,000 | 18.6904 | 311,250,000 | 2012-07-31 |
| 3400 | 2012-08-28 | 58,224,000 | -1,270,000 | 18.7065 | 311,250,000 | 2012-07-31 |
| 3401 | 2012-08-27 | 59,494,000 | -740,000 | 19.1145 | 311,250,000 | 2012-07-31 |
| 3402 | 2012-08-24 | 60,234,000 | 0 | 19.3523 | 311,250,000 | 2012-07-31 |
| 3403 | 2012-08-23 | 60,234,000 | 0 | 19.3523 | 311,250,000 | 2012-07-31 |
| 3404 | 2012-08-22 | 60,234,000 | 0 | 19.3523 | 311,250,000 | 2012-07-31 |
| 3405 | 2012-08-21 | 60,234,000 | 0 | 19.3523 | 311,250,000 | 2012-07-31 |
| 3406 | 2012-08-20 | 60,234,000 | -50,000 | 19.3523 | 311,250,000 | 2012-07-31 |
| 3407 | 2012-08-17 | 60,284,000 | -1,870,000 | 19.3684 | 311,250,000 | 2012-07-31 |
| 3408 | 2012-08-16 | 62,154,000 | -200,000 | 19.9692 | 311,250,000 | 2012-07-31 |
| 3409 | 2012-08-15 | 62,354,000 | 0 | 20.0334 | 311,250,000 | 2012-07-31 |
| 3410 | 2012-08-14 | 62,354,000 | -20,000 | 20.0334 | 311,250,000 | 2012-07-31 |
| 3411 | 2012-08-13 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3412 | 2012-08-10 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3413 | 2012-08-09 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3414 | 2012-08-08 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3415 | 2012-08-07 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3416 | 2012-08-06 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3417 | 2012-08-03 | 62,374,000 | 0 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3418 | 2012-08-02 | 62,374,000 | -16,000 | 20.0398 | 311,250,000 | 2012-07-31 |
| 3419 | 2012-08-01 | 62,390,000 | -774,000 | 20.0450 | 311,250,000 | 2012-07-31 |
| 3420 | 2012-07-31 | 63,164,000 | 0 | 20.2937 | 311,250,000 | 2012-07-31 |
| 3421 | 2012-07-30 | 63,164,000 | 2,000 | 20.2937 | 311,250,000 | 2012-06-30 |
| 3422 | 2012-07-27 | 63,162,000 | 0 | 20.2930 | 311,250,000 | 2012-06-30 |
| 3423 | 2012-07-26 | 63,162,000 | 0 | 20.2930 | 311,250,000 | 2012-06-30 |
| 3424 | 2012-07-25 | 63,162,000 | 466,000 | 20.2930 | 311,250,000 | 2012-06-30 |
| 3425 | 2012-07-24 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3426 | 2012-07-23 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3427 | 2012-07-20 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3428 | 2012-07-19 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3429 | 2012-07-18 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3430 | 2012-07-17 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3431 | 2012-07-16 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3432 | 2012-07-13 | 62,696,000 | 0 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3433 | 2012-07-12 | 62,696,000 | 30,000 | 20.1433 | 311,250,000 | 2012-06-30 |
| 3434 | 2012-07-11 | 62,666,000 | 0 | 20.1337 | 311,250,000 | 2012-06-30 |
| 3435 | 2012-07-10 | 62,666,000 | -50,000 | 20.1337 | 311,250,000 | 2012-06-30 |
| 3436 | 2012-07-09 | 62,716,000 | 0 | 20.1497 | 311,250,000 | 2012-06-30 |
| 3437 | 2012-07-06 | 62,716,000 | 24,000 | 20.1497 | 311,250,000 | 2012-06-30 |
| 3438 | 2012-07-05 | 62,692,000 | 2,000 | 20.1420 | 311,250,000 | 2012-06-30 |
| 3439 | 2012-07-04 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-06-30 |
| 3440 | 2012-07-03 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-06-30 |
| 3441 | 2012-06-29 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-05-31 |
| 3442 | 2012-06-28 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-05-31 |
| 3443 | 2012-06-27 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-05-31 |
| 3444 | 2012-06-26 | 62,690,000 | 0 | 20.1414 | 311,250,000 | 2012-05-31 |
| 3445 | 2012-06-25 | 62,690,000 | -130,000 | 20.1414 | 311,250,000 | 2012-05-31 |
| 3446 | 2012-06-22 | 62,820,000 | 0 | 20.1831 | 311,250,000 | 2012-05-31 |
| 3447 | 2012-06-21 | 62,820,000 | -20,000 | 20.1831 | 311,250,000 | 2012-05-31 |
| 3448 | 2012-06-20 | 62,840,000 | 0 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3449 | 2012-06-19 | 62,840,000 | 0 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3450 | 2012-06-18 | 62,840,000 | 0 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3451 | 2012-06-15 | 62,840,000 | 0 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3452 | 2012-06-14 | 62,840,000 | 0 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3453 | 2012-06-13 | 62,840,000 | -24,000 | 20.1896 | 311,250,000 | 2012-05-31 |
| 3454 | 2012-06-12 | 62,864,000 | 0 | 20.1973 | 311,250,000 | 2012-05-31 |
| 3455 | 2012-06-11 | 62,864,000 | 0 | 20.1973 | 311,250,000 | 2012-05-31 |
| 3456 | 2012-06-08 | 62,864,000 | 0 | 20.1973 | 311,250,000 | 2012-05-31 |
| 3457 | 2012-06-07 | 62,864,000 | 0 | 20.1973 | 311,250,000 | 2012-05-31 |
| 3458 | 2012-06-06 | 62,864,000 | -20,000 | 20.1973 | 311,250,000 | 2012-05-31 |
| 3459 | 2012-06-05 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-05-31 |
| 3460 | 2012-06-04 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-05-31 |
| 3461 | 2012-06-01 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-05-31 |
| 3462 | 2012-05-31 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-05-31 |
| 3463 | 2012-05-30 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3464 | 2012-05-29 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3465 | 2012-05-28 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3466 | 2012-05-25 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3467 | 2012-05-24 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3468 | 2012-05-23 | 62,884,000 | 0 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3469 | 2012-05-22 | 62,884,000 | -54,000 | 20.2037 | 311,250,000 | 2012-04-30 |
| 3470 | 2012-05-21 | 62,938,000 | 48,000 | 20.2210 | 311,250,000 | 2012-04-30 |
| 3471 | 2012-05-18 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3472 | 2012-05-17 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3473 | 2012-05-16 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3474 | 2012-05-15 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3475 | 2012-05-14 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3476 | 2012-05-11 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3477 | 2012-05-10 | 62,890,000 | 0 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3478 | 2012-05-09 | 62,890,000 | -2,000 | 20.2056 | 311,250,000 | 2012-04-30 |
| 3479 | 2012-05-08 | 62,892,000 | 0 | 20.2063 | 311,250,000 | 2012-04-30 |
| 3480 | 2012-05-07 | 62,892,000 | 0 | 20.2063 | 311,250,000 | 2012-04-30 |
| 3481 | 2012-05-04 | 62,892,000 | 50,000 | 20.2063 | 311,250,000 | 2012-04-30 |
| 3482 | 2012-05-03 | 62,842,000 | 0 | 20.1902 | 311,250,000 | 2012-04-30 |
| 3483 | 2012-05-02 | 62,842,000 | 0 | 20.1902 | 311,250,000 | 2012-04-30 |
| 3484 | 2012-04-30 | 62,842,000 | 8,000 | 20.1902 | 311,250,000 | 2012-04-30 |
| 3485 | 2012-04-27 | 62,834,000 | 2,000 | 20.1876 | 311,250,000 | 2012-03-31 |
| 3486 | 2012-04-26 | 62,832,000 | 0 | 20.1870 | 311,250,000 | 2012-03-31 |
| 3487 | 2012-04-25 | 62,832,000 | 0 | 20.1870 | 311,250,000 | 2012-03-31 |
| 3488 | 2012-04-24 | 62,832,000 | 16,000 | 20.1870 | 311,250,000 | 2012-03-31 |
| 3489 | 2012-04-23 | 62,816,000 | 0 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3490 | 2012-04-20 | 62,816,000 | 0 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3491 | 2012-04-19 | 62,816,000 | 0 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3492 | 2012-04-18 | 62,816,000 | 0 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3493 | 2012-04-17 | 62,816,000 | 0 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3494 | 2012-04-16 | 62,816,000 | 90,000 | 20.1818 | 311,250,000 | 2012-03-31 |
| 3495 | 2012-04-13 | 62,726,000 | 0 | 20.1529 | 311,250,000 | 2012-03-31 |
| 3496 | 2012-04-12 | 62,726,000 | 0 | 20.1529 | 311,250,000 | 2012-03-31 |
| 3497 | 2012-04-11 | 62,726,000 | -6,000 | 20.1529 | 311,250,000 | 2012-03-31 |
| 3498 | 2012-04-10 | 62,732,000 | 0 | 20.1549 | 311,250,000 | 2012-03-31 |
| 3499 | 2012-04-05 | 62,732,000 | 2,000 | 20.1549 | 311,250,000 | 2012-03-31 |
| 3500 | 2012-04-03 | 62,730,000 | 0 | 20.1542 | 311,250,000 | 2012-03-31 |
| 3501 | 2012-04-02 | 62,730,000 | 28,000 | 20.1542 | 311,250,000 | 2012-03-31 |
| 3502 | 2012-03-30 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3503 | 2012-03-29 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3504 | 2012-03-28 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3505 | 2012-03-27 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3506 | 2012-03-26 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3507 | 2012-03-23 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3508 | 2012-03-22 | 62,702,000 | 0 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3509 | 2012-03-21 | 62,702,000 | -22,000 | 20.1452 | 311,250,000 | 2012-02-29 |
| 3510 | 2012-03-20 | 62,724,000 | -400,000 | 20.1523 | 311,250,000 | 2012-02-29 |
| 3511 | 2012-03-19 | 63,124,000 | -50,000 | 20.2808 | 311,250,000 | 2012-02-29 |
| 3512 | 2012-03-16 | 63,174,000 | -24,000 | 20.2969 | 311,250,000 | 2012-02-29 |
| 3513 | 2012-03-15 | 63,198,000 | -36,000 | 20.3046 | 311,250,000 | 2012-02-29 |
| 3514 | 2012-03-14 | 63,234,000 | -30,000 | 20.3161 | 311,250,000 | 2012-02-29 |
| 3515 | 2012-03-13 | 63,264,000 | -34,000 | 20.3258 | 311,250,000 | 2012-02-29 |
| 3516 | 2012-03-12 | 63,298,000 | -148,000 | 20.3367 | 311,250,000 | 2012-02-29 |
| 3517 | 2012-03-09 | 63,446,000 | 0 | 20.3843 | 311,250,000 | 2012-02-29 |
| 3518 | 2012-03-08 | 63,446,000 | 4,000 | 20.3843 | 311,250,000 | 2012-02-29 |
| 3519 | 2012-03-07 | 63,442,000 | -26,000 | 20.3830 | 311,250,000 | 2012-02-29 |
| 3520 | 2012-03-06 | 63,468,000 | -10,000 | 20.3913 | 311,250,000 | 2012-02-29 |
| 3521 | 2012-03-05 | 63,478,000 | 0 | 20.3945 | 311,250,000 | 2012-02-29 |
| 3522 | 2012-03-02 | 63,478,000 | 2,000 | 20.3945 | 311,250,000 | 2012-02-29 |
| 3523 | 2012-03-01 | 63,476,000 | 0 | 20.3939 | 311,250,000 | 2012-02-29 |
| 3524 | 2012-02-29 | 63,476,000 | -102,000 | 20.3939 | 311,250,000 | 2012-02-29 |
| 3525 | 2012-02-28 | 63,578,000 | -10,000 | 20.4267 | 311,250,000 | 2012-01-31 |
| 3526 | 2012-02-27 | 63,588,000 | 0 | 20.4299 | 311,250,000 | 2012-01-31 |
| 3527 | 2012-02-24 | 63,588,000 | 0 | 20.4299 | 311,250,000 | 2012-01-31 |
| 3528 | 2012-02-23 | 63,588,000 | -10,000 | 20.4299 | 311,250,000 | 2012-01-31 |
| 3529 | 2012-02-22 | 63,598,000 | 0 | 20.4331 | 311,250,000 | 2012-01-31 |
| 3530 | 2012-02-21 | 63,598,000 | 0 | 20.4331 | 311,250,000 | 2012-01-31 |
| 3531 | 2012-02-20 | 63,598,000 | -40,000 | 20.4331 | 311,250,000 | 2012-01-31 |
| 3532 | 2012-02-17 | 63,638,000 | -20,000 | 20.4459 | 311,250,000 | 2012-01-31 |
| 3533 | 2012-02-16 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2012-01-31 |
| 3534 | 2012-02-15 | 63,658,000 | 0 | 20.4524 | 311,250,000 | 2012-01-31 |
| 3535 | 2012-02-14 | 63,658,000 | 38,000 | 20.4524 | 311,250,000 | 2012-01-31 |
| 3536 | 2012-02-13 | 63,620,000 | 0 | 20.4402 | 311,250,000 | 2012-01-31 |
| 3537 | 2012-02-10 | 63,620,000 | 0 | 20.4402 | 311,250,000 | 2012-01-31 |
| 3538 | 2012-02-09 | 63,620,000 | 2,000 | 20.4402 | 311,250,000 | 2012-01-31 |
| 3539 | 2012-02-08 | 63,618,000 | 0 | 20.4395 | 311,250,000 | 2012-01-31 |
| 3540 | 2012-02-07 | 63,618,000 | 0 | 20.4395 | 311,250,000 | 2012-01-31 |
| 3541 | 2012-02-06 | 63,618,000 | 0 | 20.4395 | 311,250,000 | 2012-01-31 |
| 3542 | 2012-02-03 | 63,618,000 | -122,000 | 20.4395 | 311,250,000 | 2012-01-31 |
| 3543 | 2012-02-02 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2012-01-31 |
| 3544 | 2012-02-01 | 63,740,000 | -36,000 | 20.4787 | 311,250,000 | 2012-01-31 |
| 3545 | 2012-01-31 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2012-01-31 |
| 3546 | 2012-01-30 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2011-12-31 |
| 3547 | 2012-01-27 | 63,776,000 | -30,000 | 20.4903 | 311,250,000 | 2011-12-31 |
| 3548 | 2012-01-26 | 63,806,000 | -2,000 | 20.4999 | 311,250,000 | 2011-12-31 |
| 3549 | 2012-01-20 | 63,808,000 | 0 | 20.5006 | 311,250,000 | 2011-12-31 |
| 3550 | 2012-01-19 | 63,808,000 | 0 | 20.5006 | 311,250,000 | 2011-12-31 |
| 3551 | 2012-01-18 | 63,808,000 | 68,000 | 20.5006 | 311,250,000 | 2011-12-31 |
| 3552 | 2012-01-17 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3553 | 2012-01-16 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3554 | 2012-01-13 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3555 | 2012-01-12 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3556 | 2012-01-11 | 63,740,000 | 0 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3557 | 2012-01-10 | 63,740,000 | -20,000 | 20.4787 | 311,250,000 | 2011-12-31 |
| 3558 | 2012-01-09 | 63,760,000 | 0 | 20.4851 | 311,250,000 | 2011-12-31 |
| 3559 | 2012-01-06 | 63,760,000 | 0 | 20.4851 | 311,250,000 | 2011-12-31 |
| 3560 | 2012-01-05 | 63,760,000 | 10,000 | 20.4851 | 311,250,000 | 2011-12-31 |
| 3561 | 2012-01-04 | 63,750,000 | 0 | 20.4819 | 311,250,000 | 2011-12-31 |
| 3562 | 2012-01-03 | 63,750,000 | -20,000 | 20.4819 | 311,250,000 | 2011-12-31 |
| 3563 | 2011-12-30 | 63,770,000 | -10,000 | 20.4884 | 311,250,000 | 2011-11-30 |
| 3564 | 2011-12-29 | 63,780,000 | 0 | 20.4916 | 311,250,000 | 2011-11-30 |
| 3565 | 2011-12-28 | 63,780,000 | 0 | 20.4916 | 311,250,000 | 2011-11-30 |
| 3566 | 2011-12-23 | 63,780,000 | -40,000 | 20.4916 | 311,250,000 | 2011-11-30 |
| 3567 | 2011-12-22 | 63,820,000 | 22,000 | 20.5044 | 311,250,000 | 2011-11-30 |
| 3568 | 2011-12-21 | 63,798,000 | -24,000 | 20.4973 | 311,250,000 | 2011-11-30 |
| 3569 | 2011-12-20 | 63,822,000 | 0 | 20.5051 | 311,250,000 | 2011-11-30 |
| 3570 | 2011-12-19 | 63,822,000 | -2,000 | 20.5051 | 311,250,000 | 2011-11-30 |
| 3571 | 2011-12-16 | 63,824,000 | 0 | 20.5057 | 311,250,000 | 2011-11-30 |
| 3572 | 2011-12-15 | 63,824,000 | 0 | 20.5057 | 311,250,000 | 2011-11-30 |
| 3573 | 2011-12-14 | 63,824,000 | -30,000 | 20.5057 | 311,250,000 | 2011-11-30 |
| 3574 | 2011-12-13 | 63,854,000 | 8,000 | 20.5153 | 311,250,000 | 2011-11-30 |
| 3575 | 2011-12-12 | 63,846,000 | 0 | 20.5128 | 311,250,000 | 2011-11-30 |
| 3576 | 2011-12-09 | 63,846,000 | 0 | 20.5128 | 311,250,000 | 2011-11-30 |
| 3577 | 2011-12-08 | 63,846,000 | 0 | 20.5128 | 311,250,000 | 2011-11-30 |
| 3578 | 2011-12-07 | 63,846,000 | 0 | 20.5128 | 311,250,000 | 2011-11-30 |
| 3579 | 2011-12-06 | 63,846,000 | 4,000 | 20.5128 | 311,250,000 | 2011-11-30 |
| 3580 | 2011-12-05 | 63,842,000 | 0 | 20.5115 | 311,250,000 | 2011-11-30 |
| 3581 | 2011-12-02 | 63,842,000 | 0 | 20.5115 | 311,250,000 | 2011-11-30 |
| 3582 | 2011-12-01 | 63,842,000 | 0 | 20.5115 | 311,250,000 | 2011-11-30 |
| 3583 | 2011-11-30 | 63,842,000 | 0 | 20.5115 | 311,250,000 | 2011-11-30 |
| 3584 | 2011-11-29 | 63,842,000 | 0 | 20.5115 | 311,250,000 | 2011-10-31 |
| 3585 | 2011-11-28 | 63,842,000 | -30,000 | 20.5115 | 311,250,000 | 2011-10-31 |
| 3586 | 2011-11-25 | 63,872,000 | -100,000 | 20.5211 | 311,250,000 | 2011-10-31 |
| 3587 | 2011-11-24 | 63,972,000 | 0 | 20.5533 | 311,250,000 | 2011-10-31 |
| 3588 | 2011-11-23 | 63,972,000 | -50,000 | 20.5533 | 311,250,000 | 2011-10-31 |
| 3589 | 2011-11-22 | 64,022,000 | -28,000 | 20.5693 | 311,250,000 | 2011-10-31 |
| 3590 | 2011-11-21 | 64,050,000 | -50,000 | 20.5783 | 311,250,000 | 2011-10-31 |
| 3591 | 2011-11-18 | 64,100,000 | -120,000 | 20.5944 | 311,250,000 | 2011-10-31 |
| 3592 | 2011-11-17 | 64,220,000 | 0 | 20.6329 | 311,250,000 | 2011-10-31 |
| 3593 | 2011-11-16 | 64,220,000 | 0 | 20.6329 | 311,250,000 | 2011-10-31 |
| 3594 | 2011-11-15 | 64,220,000 | 0 | 20.6329 | 311,250,000 | 2011-10-31 |
| 3595 | 2011-11-14 | 64,220,000 | 0 | 20.6329 | 311,250,000 | 2011-10-31 |
| 3596 | 2011-11-11 | 64,220,000 | 12,000 | 20.6329 | 311,250,000 | 2011-10-31 |
| 3597 | 2011-11-10 | 64,208,000 | 96,000 | 20.6291 | 311,250,000 | 2011-10-31 |
| 3598 | 2011-11-09 | 64,112,000 | 0 | 20.5982 | 311,250,000 | 2011-10-31 |
| 3599 | 2011-11-08 | 64,112,000 | -72,000 | 20.5982 | 311,250,000 | 2011-10-31 |
| 3600 | 2011-11-07 | 64,184,000 | -586,000 | 20.6214 | 311,250,000 | 2011-10-31 |
| 3601 | 2011-11-04 | 64,770,000 | -24,000 | 20.8096 | 311,250,000 | 2011-10-31 |
| 3602 | 2011-11-03 | 64,794,000 | -14,000 | 20.8173 | 311,250,000 | 2011-10-31 |
| 3603 | 2011-11-02 | 64,808,000 | -20,000 | 20.8218 | 311,250,000 | 2011-10-31 |
| 3604 | 2011-11-01 | 64,828,000 | -246,000 | 20.8283 | 311,250,000 | 2011-10-31 |
| 3605 | 2011-10-31 | 65,074,000 | -4,000 | 20.9073 | 311,250,000 | 2011-10-31 |
| 3606 | 2011-10-28 | 65,078,000 | -86,000 | 20.9086 | 311,250,000 | 2011-09-30 |
| 3607 | 2011-10-27 | 65,164,000 | 0 | 20.9362 | 311,250,000 | 2011-09-30 |
| 3608 | 2011-10-26 | 65,164,000 | 0 | 20.9362 | 311,250,000 | 2011-09-30 |
| 3609 | 2011-10-25 | 65,164,000 | -38,000 | 20.9362 | 311,250,000 | 2011-09-30 |
| 3610 | 2011-10-24 | 65,202,000 | 0 | 20.9484 | 311,250,000 | 2011-09-30 |
| 3611 | 2011-10-21 | 65,202,000 | 0 | 20.9484 | 311,250,000 | 2011-09-30 |
| 3612 | 2011-10-20 | 65,202,000 | -60,000 | 20.9484 | 311,250,000 | 2011-09-30 |
| 3613 | 2011-10-19 | 65,262,000 | -20,000 | 20.9677 | 311,250,000 | 2011-09-30 |
| 3614 | 2011-10-18 | 65,282,000 | 0 | 20.9741 | 311,250,000 | 2011-09-30 |
| 3615 | 2011-10-17 | 65,282,000 | 0 | 20.9741 | 311,250,000 | 2011-09-30 |
| 3616 | 2011-10-14 | 65,282,000 | -70,000 | 20.9741 | 311,250,000 | 2011-09-30 |
| 3617 | 2011-10-13 | 65,352,000 | -50,000 | 20.9966 | 311,250,000 | 2011-09-30 |
| 3618 | 2011-10-12 | 65,402,000 | -20,000 | 21.0127 | 311,250,000 | 2011-09-30 |
| 3619 | 2011-10-11 | 65,422,000 | 0 | 21.0191 | 311,250,000 | 2011-09-30 |
| 3620 | 2011-10-10 | 65,422,000 | 0 | 21.0191 | 311,250,000 | 2011-09-30 |
| 3621 | 2011-10-07 | 65,422,000 | 0 | 21.0191 | 311,250,000 | 2011-09-30 |
| 3622 | 2011-10-06 | 65,422,000 | 0 | 21.0191 | 311,250,000 | 2011-09-30 |
| 3623 | 2011-10-04 | 65,422,000 | -86,000 | 21.0191 | 311,250,000 | 2011-09-30 |
| 3624 | 2011-10-03 | 65,508,000 | 0 | 21.0467 | 311,250,000 | 2011-09-30 |
| 3625 | 2011-09-30 | 65,508,000 | 0 | 21.0467 | 311,250,000 | 2011-09-30 |
| 3626 | 2011-09-29 | 65,508,000 | 0 | 21.0467 | 311,250,000 | 2011-08-31 |
| 3627 | 2011-09-28 | 65,508,000 | -8,000 | 21.0467 | 311,250,000 | 2011-08-31 |
| 3628 | 2011-09-27 | 65,516,000 | 12,000 | 21.0493 | 311,250,000 | 2011-08-31 |
| 3629 | 2011-09-26 | 65,504,000 | 0 | 21.0455 | 311,250,000 | 2011-08-31 |
| 3630 | 2011-09-23 | 65,504,000 | 0 | 21.0455 | 311,250,000 | 2011-08-31 |
| 3631 | 2011-09-22 | 65,504,000 | 0 | 21.0455 | 311,250,000 | 2011-08-31 |
| 3632 | 2011-09-21 | 65,504,000 | -46,000 | 21.0455 | 311,250,000 | 2011-08-31 |
| 3633 | 2011-09-20 | 65,550,000 | 0 | 21.0602 | 311,250,000 | 2011-08-31 |
| 3634 | 2011-09-19 | 65,550,000 | -200,000 | 21.0602 | 311,250,000 | 2011-08-31 |
| 3635 | 2011-09-16 | 65,750,000 | 0 | 21.1245 | 311,250,000 | 2011-08-31 |
| 3636 | 2011-09-15 | 65,750,000 | 0 | 21.1245 | 311,250,000 | 2011-08-31 |
| 3637 | 2011-09-14 | 65,750,000 | 0 | 21.1245 | 311,250,000 | 2011-08-31 |
| 3638 | 2011-09-12 | 65,750,000 | -20,000 | 21.1245 | 311,250,000 | 2011-08-31 |
| 3639 | 2011-09-09 | 65,770,000 | 0 | 21.1309 | 311,250,000 | 2011-08-31 |
| 3640 | 2011-09-08 | 65,770,000 | 0 | 21.1309 | 311,250,000 | 2011-08-31 |
| 3641 | 2011-09-07 | 65,770,000 | 0 | 21.1309 | 311,250,000 | 2011-08-31 |
| 3642 | 2011-09-06 | 65,770,000 | 16,000 | 21.1309 | 311,250,000 | 2011-08-31 |
| 3643 | 2011-09-05 | 65,754,000 | -6,000 | 21.1258 | 311,250,000 | 2011-08-31 |
| 3644 | 2011-09-02 | 65,760,000 | 58,000 | 21.1277 | 311,250,000 | 2011-08-31 |
| 3645 | 2011-09-01 | 65,702,000 | 0 | 21.1091 | 311,250,000 | 2011-08-31 |
| 3646 | 2011-08-31 | 65,702,000 | 0 | 21.1091 | 311,250,000 | 2011-08-31 |
| 3647 | 2011-08-30 | 65,702,000 | 0 | 21.1091 | 311,250,000 | 2011-07-31 |
| 3648 | 2011-08-29 | 65,702,000 | -2,000 | 21.1091 | 311,250,000 | 2011-07-31 |
| 3649 | 2011-08-26 | 65,704,000 | 0 | 21.1097 | 311,250,000 | 2011-07-31 |
| 3650 | 2011-08-25 | 65,704,000 | 0 | 21.1097 | 311,250,000 | 2011-07-31 |
| 3651 | 2011-08-24 | 65,704,000 | 0 | 21.1097 | 311,250,000 | 2011-07-31 |
| 3652 | 2011-08-23 | 65,704,000 | -200,000 | 21.1097 | 311,250,000 | 2011-07-31 |
| 3653 | 2011-08-22 | 65,904,000 | -2,000 | 21.1740 | 311,250,000 | 2011-07-31 |
| 3654 | 2011-08-19 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3655 | 2011-08-18 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3656 | 2011-08-17 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3657 | 2011-08-16 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3658 | 2011-08-15 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3659 | 2011-08-12 | 65,906,000 | 0 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3660 | 2011-08-11 | 65,906,000 | 30,000 | 21.1746 | 311,250,000 | 2011-07-31 |
| 3661 | 2011-08-10 | 65,876,000 | -38,000 | 21.1650 | 311,250,000 | 2011-07-31 |
| 3662 | 2011-08-09 | 65,914,000 | -62,000 | 21.1772 | 311,250,000 | 2011-07-31 |
| 3663 | 2011-08-08 | 65,976,000 | 10,000 | 21.1971 | 311,250,000 | 2011-07-31 |
| 3664 | 2011-08-05 | 65,966,000 | 0 | 21.1939 | 311,250,000 | 2011-07-31 |
| 3665 | 2011-08-04 | 65,966,000 | -84,000 | 21.1939 | 311,250,000 | 2011-07-31 |
| 3666 | 2011-08-03 | 66,050,000 | 2,000 | 21.2209 | 311,250,000 | 2011-07-31 |
| 3667 | 2011-08-02 | 66,048,000 | 12,000 | 21.2202 | 311,250,000 | 2011-07-31 |
| 3668 | 2011-08-01 | 66,036,000 | -324,000 | 21.2164 | 311,250,000 | 2011-07-31 |
| 3669 | 2011-07-29 | 66,360,000 | -100,000 | 21.3205 | 311,250,000 | 2011-06-30 |
| 3670 | 2011-07-28 | 66,460,000 | -130,000 | 21.3526 | 311,250,000 | 2011-06-30 |
| 3671 | 2011-07-27 | 66,590,000 | -40,000 | 21.3944 | 311,250,000 | 2011-06-30 |
| 3672 | 2011-07-26 | 66,630,000 | 2,000 | 21.4072 | 311,250,000 | 2011-06-30 |
| 3673 | 2011-07-25 | 66,628,000 | 30,000 | 21.4066 | 311,250,000 | 2011-06-30 |
| 3674 | 2011-07-22 | 66,598,000 | 0 | 21.3969 | 311,250,000 | 2011-06-30 |
| 3675 | 2011-07-21 | 66,598,000 | -8,000 | 21.3969 | 311,250,000 | 2011-06-30 |
| 3676 | 2011-07-20 | 66,606,000 | 0 | 21.3995 | 311,250,000 | 2011-06-30 |
| 3677 | 2011-07-19 | 66,606,000 | 0 | 21.3995 | 311,250,000 | 2011-06-30 |
| 3678 | 2011-07-18 | 66,606,000 | 18,000 | 21.3995 | 311,250,000 | 2011-06-30 |
| 3679 | 2011-07-15 | 66,588,000 | 0 | 21.3937 | 311,250,000 | 2011-06-30 |
| 3680 | 2011-07-14 | 66,588,000 | 0 | 21.3937 | 311,250,000 | 2011-06-30 |
| 3681 | 2011-07-13 | 66,588,000 | 10,000 | 21.3937 | 311,250,000 | 2011-06-30 |
| 3682 | 2011-07-12 | 66,578,000 | 0 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3683 | 2011-07-11 | 66,578,000 | 0 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3684 | 2011-07-08 | 66,578,000 | 0 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3685 | 2011-07-07 | 66,578,000 | 0 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3686 | 2011-07-06 | 66,578,000 | 0 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3687 | 2011-07-05 | 66,578,000 | -12,000 | 21.3905 | 311,250,000 | 2011-06-30 |
| 3688 | 2011-07-04 | 66,590,000 | 0 | 21.3944 | 311,250,000 | 2011-06-30 |
| 3689 | 2011-06-30 | 66,590,000 | 0 | 21.3944 | 311,250,000 | 2011-06-30 |
| 3690 | 2011-06-29 | 66,590,000 | 0 | 21.3944 | 311,250,000 | 2011-05-31 |
| 3691 | 2011-06-28 | 66,590,000 | -28,000 | 21.3944 | 311,250,000 | 2011-05-31 |
| 3692 | 2011-06-27 | 66,618,000 | -30,000 | 21.4034 | 311,250,000 | 2011-05-31 |
| 3693 | 2011-06-24 | 66,648,000 | 20,000 | 21.4130 | 311,250,000 | 2011-05-31 |
| 3694 | 2011-06-23 | 66,628,000 | 0 | 21.4066 | 311,250,000 | 2011-05-31 |
| 3695 | 2011-06-22 | 66,628,000 | 20,000 | 21.4066 | 311,250,000 | 2011-05-31 |
| 3696 | 2011-06-21 | 66,608,000 | 0 | 21.4002 | 311,250,000 | 2011-05-31 |
| 3697 | 2011-06-20 | 66,608,000 | -2,000 | 21.4002 | 311,250,000 | 2011-05-31 |
| 3698 | 2011-06-17 | 66,610,000 | 2,000 | 21.4008 | 311,250,000 | 2011-05-31 |
| 3699 | 2011-06-16 | 66,608,000 | 4,000 | 21.4002 | 311,250,000 | 2011-05-31 |
| 3700 | 2011-06-15 | 66,604,000 | 6,000 | 21.3989 | 311,250,000 | 2011-05-31 |
| 3701 | 2011-06-14 | 66,598,000 | -14,000 | 21.3969 | 311,250,000 | 2011-05-31 |
| 3702 | 2011-06-13 | 66,612,000 | -12,000 | 21.4014 | 311,250,000 | 2011-05-31 |
| 3703 | 2011-06-10 | 66,624,000 | -1,360,000 | 21.4053 | 311,250,000 | 2011-05-31 |
| 3704 | 2011-06-09 | 67,984,000 | 0 | 21.8422 | 311,250,000 | 2011-05-31 |
| 3705 | 2011-06-08 | 67,984,000 | -18,000 | 21.8422 | 311,250,000 | 2011-05-31 |
| 3706 | 2011-06-07 | 68,002,000 | 0 | 21.8480 | 311,250,000 | 2011-05-31 |
| 3707 | 2011-06-03 | 68,002,000 | 0 | 21.8480 | 311,250,000 | 2011-05-31 |
| 3708 | 2011-06-02 | 68,002,000 | 24,000 | 21.8480 | 311,250,000 | 2011-05-31 |
| 3709 | 2011-06-01 | 67,978,000 | 0 | 21.8403 | 311,250,000 | 2011-05-31 |
| 3710 | 2011-05-31 | 67,978,000 | 8,000 | 21.8403 | 311,250,000 | 2011-05-31 |
| 3711 | 2011-05-30 | 67,970,000 | 0 | 21.8378 | 311,250,000 | 2011-04-30 |
| 3712 | 2011-05-27 | 67,970,000 | 0 | 21.8378 | 311,250,000 | 2011-04-30 |
| 3713 | 2011-05-26 | 67,970,000 | 500 | 21.8378 | 311,250,000 | 2011-04-30 |
| 3714 | 2011-05-25 | 67,969,500 | 2,000 | 21.8376 | 311,250,000 | 2011-04-30 |
| 3715 | 2011-05-24 | 67,967,500 | -20,000 | 21.8369 | 311,250,000 | 2011-04-30 |
| 3716 | 2011-05-23 | 67,987,500 | 6,000 | 21.8434 | 311,250,000 | 2011-04-30 |
| 3717 | 2011-05-20 | 67,981,500 | 230,000 | 21.8414 | 311,250,000 | 2011-04-30 |
| 3718 | 2011-05-19 | 67,751,500 | 14,000 | 21.7676 | 311,250,000 | 2011-04-30 |
| 3719 | 2011-05-18 | 67,737,500 | 0 | 21.7631 | 311,250,000 | 2011-04-30 |
| 3720 | 2011-05-17 | 67,737,500 | 0 | 21.7631 | 311,250,000 | 2011-04-30 |
| 3721 | 2011-05-16 | 67,737,500 | 24,000 | 21.7631 | 311,250,000 | 2011-04-30 |
| 3722 | 2011-05-13 | 67,713,500 | 76,000 | 21.7553 | 311,250,000 | 2011-04-30 |
| 3723 | 2011-05-12 | 67,637,500 | -36,000 | 21.7309 | 311,250,000 | 2011-04-30 |
| 3724 | 2011-05-11 | 67,673,500 | 2,000 | 21.7425 | 311,250,000 | 2011-04-30 |
| 3725 | 2011-05-09 | 67,671,500 | 152,000 | 21.7418 | 311,250,000 | 2011-04-30 |
| 3726 | 2011-05-06 | 67,519,500 | 52,000 | 21.6930 | 311,250,000 | 2011-04-30 |
| 3727 | 2011-05-05 | 67,467,500 | 12,000 | 21.6763 | 311,250,000 | 2011-04-30 |
| 3728 | 2011-05-04 | 67,455,500 | -68,000 | 21.6724 | 311,250,000 | 2011-04-30 |
| 3729 | 2011-05-03 | 67,523,500 | 6,500 | 21.6943 | 311,250,000 | 2011-04-30 |
| 3730 | 2011-04-29 | 67,517,000 | 254,000 | 21.6922 | 311,250,000 | 2011-03-31 |
| 3731 | 2011-04-28 | 67,263,000 | 218,000 | 21.6106 | 311,250,000 | 2011-03-31 |
| 3732 | 2011-04-27 | 67,045,000 | 532,000 | 21.5406 | 311,250,000 | 2011-03-31 |
| 3733 | 2011-04-26 | 66,513,000 | 84,000 | 21.3696 | 311,250,000 | 2011-03-31 |
| 3734 | 2011-04-21 | 66,429,000 | 118,000 | 21.3427 | 311,250,000 | 2011-03-31 |
| 3735 | 2011-04-20 | 66,311,000 | 272,000 | 21.3047 | 311,250,000 | 2011-03-31 |
| 3736 | 2011-04-19 | 66,039,000 | 0 | 21.2173 | 311,250,000 | 2011-03-31 |
| 3737 | 2011-04-18 | 66,039,000 | 482,000 | 21.2173 | 311,250,000 | 2011-03-31 |
| 3738 | 2011-04-15 | 65,557,000 | 126,000 | 21.0625 | 311,250,000 | 2011-03-31 |
| 3739 | 2011-04-14 | 65,431,000 | 348,000 | 21.0220 | 311,250,000 | 2011-03-31 |
| 3740 | 2011-04-13 | 65,083,000 | 46,000 | 20.9102 | 311,250,000 | 2011-03-31 |
| 3741 | 2011-04-12 | 65,037,000 | 22,000 | 20.8954 | 311,250,000 | 2011-03-31 |
| 3742 | 2011-04-11 | 65,015,000 | 118,000 | 20.8884 | 311,250,000 | 2011-03-31 |
| 3743 | 2011-04-08 | 64,897,000 | 48,000 | 20.8504 | 311,250,000 | 2011-03-31 |
| 3744 | 2011-04-07 | 64,849,000 | -6,000 | 20.8350 | 311,250,000 | 2011-03-31 |
| 3745 | 2011-04-06 | 64,855,000 | -4,000 | 20.8369 | 311,250,000 | 2011-03-31 |
| 3746 | 2011-04-04 | 64,859,000 | 87,000 | 20.8382 | 311,250,000 | 2011-03-31 |
| 3747 | 2011-04-01 | 64,772,000 | -14,000 | 20.8103 | 311,250,000 | 2011-03-31 |
| 3748 | 2011-03-31 | 64,786,000 | 2,000 | 20.8148 | 311,250,000 | 2011-03-31 |
| 3749 | 2011-03-30 | 64,784,000 | -38,000 | 20.8141 | 311,250,000 | 2011-02-28 |
| 3750 | 2011-03-29 | 64,822,000 | 0 | 20.8263 | 311,250,000 | 2011-02-28 |
| 3751 | 2011-03-28 | 64,822,000 | 38,000 | 20.8263 | 311,250,000 | 2011-02-28 |
| 3752 | 2011-03-25 | 64,784,000 | 6,000 | 20.8141 | 311,250,000 | 2011-02-28 |
| 3753 | 2011-03-24 | 64,778,000 | 0 | 20.8122 | 311,250,000 | 2011-02-28 |
| 3754 | 2011-03-23 | 64,778,000 | -8,000 | 20.8122 | 311,250,000 | 2011-02-28 |
| 3755 | 2011-03-22 | 64,786,000 | 30,000 | 20.8148 | 311,250,000 | 2011-02-28 |
| 3756 | 2011-03-21 | 64,756,000 | 0 | 20.8051 | 311,250,000 | 2011-02-28 |
| 3757 | 2011-03-18 | 64,756,000 | 6,000 | 20.8051 | 311,250,000 | 2011-02-28 |
| 3758 | 2011-03-17 | 64,750,000 | 28,000 | 20.8032 | 311,250,000 | 2011-02-28 |
| 3759 | 2011-03-16 | 64,722,000 | 0 | 20.7942 | 311,250,000 | 2011-02-28 |
| 3760 | 2011-03-15 | 64,722,000 | 0 | 20.7942 | 311,250,000 | 2011-02-28 |
| 3761 | 2011-03-14 | 64,722,000 | 2,000 | 20.7942 | 311,250,000 | 2011-02-28 |
| 3762 | 2011-03-11 | 64,720,000 | 36,000 | 20.7936 | 311,250,000 | 2011-02-28 |
| 3763 | 2011-03-10 | 64,684,000 | 2,000 | 20.7820 | 311,250,000 | 2011-02-28 |
| 3764 | 2011-03-09 | 64,682,000 | 2,000 | 20.7814 | 311,250,000 | 2011-02-28 |
| 3765 | 2011-03-08 | 64,680,000 | 16,000 | 20.7807 | 311,250,000 | 2011-02-28 |
| 3766 | 2011-03-07 | 64,664,000 | 0 | 20.7756 | 311,250,000 | 2011-02-28 |
| 3767 | 2011-03-04 | 64,664,000 | 42,000 | 20.7756 | 311,250,000 | 2011-02-28 |
| 3768 | 2011-03-03 | 64,622,000 | 4,000 | 20.7621 | 311,250,000 | 2011-02-28 |
| 3769 | 2011-03-02 | 64,618,000 | 0 | 20.7608 | 311,250,000 | 2011-02-28 |
| 3770 | 2011-03-01 | 64,618,000 | 0 | 20.7608 | 311,250,000 | 2011-02-28 |
| 3771 | 2011-02-28 | 64,618,000 | 0 | 20.7608 | 311,250,000 | 2011-02-28 |
| 3772 | 2011-02-25 | 64,618,000 | 0 | 20.7608 | 311,250,000 | 2011-01-31 |
| 3773 | 2011-02-24 | 64,618,000 | 36,000 | 20.7608 | 311,250,000 | 2011-01-31 |
| 3774 | 2011-02-23 | 64,582,000 | -34,000 | 20.7492 | 311,250,000 | 2011-01-31 |
| 3775 | 2011-02-22 | 64,616,000 | 110,000 | 20.7602 | 311,250,000 | 2011-01-31 |
| 3776 | 2011-02-21 | 64,506,000 | 0 | 20.7248 | 311,250,000 | 2011-01-31 |
| 3777 | 2011-02-18 | 64,506,000 | 0 | 20.7248 | 311,250,000 | 2011-01-31 |
| 3778 | 2011-02-17 | 64,506,000 | 12,000 | 20.7248 | 311,250,000 | 2011-01-31 |
| 3779 | 2011-02-16 | 64,494,000 | 2,000 | 20.7210 | 311,250,000 | 2011-01-31 |
| 3780 | 2011-02-15 | 64,492,000 | 60,000 | 20.7203 | 311,250,000 | 2011-01-31 |
| 3781 | 2011-02-14 | 64,432,000 | 6,000 | 20.7010 | 311,250,000 | 2011-01-31 |
| 3782 | 2011-02-11 | 64,426,000 | 0 | 20.6991 | 311,250,000 | 2011-01-31 |
| 3783 | 2011-02-10 | 64,426,000 | 0 | 20.6991 | 311,250,000 | 2011-01-31 |
| 3784 | 2011-02-09 | 64,426,000 | 2,000 | 20.6991 | 311,250,000 | 2011-01-31 |
| 3785 | 2011-02-08 | 64,424,000 | -48,000 | 20.6985 | 311,250,000 | 2011-01-31 |
| 3786 | 2011-02-07 | 64,472,000 | 0 | 20.7139 | 311,250,000 | 2011-01-31 |
| 3787 | 2011-02-02 | 64,472,000 | 0 | 20.7139 | 311,250,000 | 2011-01-31 |
| 3788 | 2011-02-01 | 64,472,000 | 40,000 | 20.7139 | 311,250,000 | 2011-01-31 |
| 3789 | 2011-01-31 | 64,432,000 | 250,000 | 20.7010 | 311,250,000 | 2011-01-31 |
| 3790 | 2011-01-28 | 64,182,000 | 130,000 | 20.6207 | 311,250,000 | 2010-12-31 |
| 3791 | 2011-01-27 | 64,052,000 | 120,000 | 20.5790 | 311,250,000 | 2010-12-31 |
| 3792 | 2011-01-26 | 63,932,000 | 0 | 20.5404 | 311,250,000 | 2010-12-31 |
| 3793 | 2011-01-25 | 63,932,000 | 32,000 | 20.5404 | 311,250,000 | 2010-12-31 |
| 3794 | 2011-01-24 | 63,900,000 | 0 | 20.5301 | 311,250,000 | 2010-12-31 |
| 3795 | 2011-01-21 | 63,900,000 | 0 | 20.5301 | 311,250,000 | 2010-12-31 |
| 3796 | 2011-01-20 | 63,900,000 | 0 | 20.5301 | 311,250,000 | 2010-12-31 |
| 3797 | 2011-01-19 | 63,900,000 | -50,000 | 20.5301 | 311,250,000 | 2010-12-31 |
| 3798 | 2011-01-18 | 63,950,000 | -2,000 | 20.5462 | 311,250,000 | 2010-12-31 |
| 3799 | 2011-01-17 | 63,952,000 | -2,000 | 20.5468 | 311,250,000 | 2010-12-31 |
| 3800 | 2011-01-14 | 63,954,000 | 94,000 | 20.5475 | 311,250,000 | 2010-12-31 |
| 3801 | 2011-01-13 | 63,860,000 | 0 | 20.5173 | 311,250,000 | 2010-12-31 |
| 3802 | 2011-01-12 | 63,860,000 | 0 | 20.5173 | 311,250,000 | 2010-12-31 |
| 3803 | 2011-01-11 | 63,860,000 | 84,000 | 20.5173 | 311,250,000 | 2010-12-31 |
| 3804 | 2011-01-10 | 63,776,000 | 0 | 20.4903 | 311,250,000 | 2010-12-31 |
| 3805 | 2011-01-07 | 63,776,000 | -28,000 | 20.4903 | 311,250,000 | 2010-12-31 |
| 3806 | 2011-01-06 | 63,804,000 | -14,000 | 20.4993 | 311,250,000 | 2010-12-31 |
| 3807 | 2011-01-05 | 63,818,000 | -22,000 | 20.5038 | 311,250,000 | 2010-12-31 |
| 3808 | 2011-01-04 | 63,840,000 | 60,000 | 20.5108 | 311,250,000 | 2010-12-31 |
| 3809 | 2011-01-03 | 63,780,000 | -136,000 | 20.4916 | 311,250,000 | 2010-12-31 |
| 3810 | 2010-12-31 | 63,916,000 | 0 | 20.5353 | 311,250,000 | 2010-12-31 |
| 3811 | 2010-12-30 | 63,916,000 | -44,000 | 20.5353 | 311,250,000 | 2010-11-30 |
| 3812 | 2010-12-29 | 63,960,000 | -4,000 | 20.5494 | 311,250,000 | 2010-11-30 |
| 3813 | 2010-12-28 | 63,964,000 | -12,000 | 20.5507 | 311,250,000 | 2010-11-30 |
| 3814 | 2010-12-24 | 63,976,000 | 0 | 20.5545 | 311,250,000 | 2010-11-30 |
| 3815 | 2010-12-23 | 63,976,000 | -170,000 | 20.5545 | 311,250,000 | 2010-11-30 |
| 3816 | 2010-12-22 | 64,146,000 | -160,000 | 20.6092 | 311,250,000 | 2010-11-30 |
| 3817 | 2010-12-21 | 64,306,000 | 582,000 | 20.6606 | 311,250,000 | 2010-11-30 |
| 3818 | 2010-12-20 | 63,724,000 | 490,000 | 20.4736 | 311,250,000 | 2010-11-30 |
| 3819 | 2010-12-17 | 63,234,000 | 64,000 | 20.3161 | 311,250,000 | 2010-11-30 |
| 3820 | 2010-12-16 | 63,170,000 | 142,000 | 20.2956 | 311,250,000 | 2010-11-30 |
| 3821 | 2010-12-15 | 63,028,000 | 40,000 | 20.2500 | 311,250,000 | 2010-11-30 |
| 3822 | 2010-12-14 | 62,988,000 | -82,000 | 20.2371 | 311,250,000 | 2010-11-30 |
| 3823 | 2010-12-13 | 63,070,000 | -22,000 | 20.2635 | 311,250,000 | 2010-11-30 |
| 3824 | 2010-12-10 | 63,092,000 | 342,000 | 20.2705 | 311,250,000 | 2010-11-30 |
| 3825 | 2010-12-09 | 62,750,000 | 60,000 | 20.1606 | 311,250,000 | 2010-11-30 |
| 3826 | 2010-12-08 | 62,690,000 | 82,000 | 20.1414 | 311,250,000 | 2010-11-30 |
| 3827 | 2010-12-07 | 62,608,000 | 126,000 | 20.1150 | 311,250,000 | 2010-11-30 |
| 3828 | 2010-12-06 | 62,482,000 | 20,000 | 20.0745 | 311,250,000 | 2010-11-30 |
| 3829 | 2010-12-03 | 62,462,000 | 8,000 | 20.0681 | 311,250,000 | 2010-11-30 |
| 3830 | 2010-12-02 | 62,454,000 | 76,000 | 20.0655 | 311,250,000 | 2010-11-30 |
| 3831 | 2010-12-01 | 62,378,000 | -100,000 | 20.0411 | 311,250,000 | 2010-11-30 |
| 3832 | 2010-11-30 | 62,478,000 | -116,000 | 20.0733 | 311,250,000 | 2010-11-30 |
| 3833 | 2010-11-29 | 62,594,000 | 30,000 | 20.1105 | 311,250,000 | 2010-10-31 |
| 3834 | 2010-11-26 | 62,564,000 | 22,000 | 20.1009 | 311,250,000 | 2010-10-31 |
| 3835 | 2010-11-25 | 62,542,000 | 134,000 | 20.0938 | 311,250,000 | 2010-10-31 |
| 3836 | 2010-11-24 | 62,408,000 | 1,304,000 | 20.0508 | 311,250,000 | 2010-10-31 |
| 3837 | 2010-11-23 | 61,104,000 | 474,000 | 19.6318 | 311,250,000 | 2010-10-31 |
| 3838 | 2010-11-22 | 60,630,000 | 186,000 | 19.4795 | 311,250,000 | 2010-10-31 |
| 3839 | 2010-11-19 | 60,444,000 | 50,000 | 19.4198 | 311,250,000 | 2010-10-31 |
| 3840 | 2010-11-18 | 60,394,000 | -12,000 | 19.4037 | 311,250,000 | 2010-10-31 |
| 3841 | 2010-11-17 | 60,406,000 | 66,000 | 19.4076 | 311,250,000 | 2010-10-31 |
| 3842 | 2010-11-16 | 60,340,000 | 18,000 | 19.3863 | 311,250,000 | 2010-10-31 |
| 3843 | 2010-11-15 | 60,322,000 | -96,000 | 19.3806 | 311,250,000 | 2010-10-31 |
| 3844 | 2010-11-12 | 60,418,000 | 304,000 | 19.4114 | 311,250,000 | 2010-10-31 |
| 3845 | 2010-11-11 | 60,114,000 | 178,000 | 19.3137 | 311,250,000 | 2010-10-31 |
| 3846 | 2010-11-10 | 59,936,000 | 18,000 | 19.2565 | 311,250,000 | 2010-10-31 |
| 3847 | 2010-11-09 | 59,918,000 | 20,000 | 19.2508 | 311,250,000 | 2010-10-31 |
| 3848 | 2010-11-08 | 59,898,000 | -46,000 | 19.2443 | 311,250,000 | 2010-10-31 |
| 3849 | 2010-11-05 | 59,944,000 | 10,000 | 19.2591 | 311,250,000 | 2010-10-31 |
| 3850 | 2010-11-04 | 59,934,000 | -26,000 | 19.2559 | 311,250,000 | 2010-10-31 |
| 3851 | 2010-11-03 | 59,960,000 | -48,000 | 19.2643 | 311,250,000 | 2010-10-31 |
| 3852 | 2010-11-02 | 60,008,000 | 50,000 | 19.2797 | 311,250,000 | 2010-10-31 |
| 3853 | 2010-11-01 | 59,958,000 | 14,000 | 19.2636 | 311,250,000 | 2010-10-31 |
| 3854 | 2010-10-29 | 59,944,000 | 134,000 | 19.2591 | 311,250,000 | 2010-09-30 |
| 3855 | 2010-10-28 | 59,810,000 | 1,148,000 | 19.2161 | 311,250,000 | 2010-09-30 |
| 3856 | 2010-10-27 | 58,662,000 | -242,000 | 18.8472 | 311,250,000 | 2010-09-30 |
| 3857 | 2010-10-26 | 58,904,000 | -60,000 | 18.9250 | 311,250,000 | 2010-09-30 |
| 3858 | 2010-10-25 | 58,964,000 | -104,000 | 18.9443 | 311,250,000 | 2010-09-30 |
| 3859 | 2010-10-22 | 59,068,000 | -334,000 | 18.9777 | 311,250,000 | 2010-09-30 |
| 3860 | 2010-10-21 | 59,402,000 | 404,000 | 19.0850 | 311,250,000 | 2010-09-30 |
| 3861 | 2010-10-20 | 58,998,000 | 42,000 | 18.9552 | 311,250,000 | 2010-09-30 |
| 3862 | 2010-10-19 | 58,956,000 | 1,080,000 | 18.9417 | 311,250,000 | 2010-09-30 |
| 3863 | 2010-10-18 | 57,876,000 | 232,000 | 18.5947 | 311,250,000 | 2010-09-30 |
| 3864 | 2010-10-15 | 57,644,000 | 0 | 18.5202 | 311,250,000 | 2010-09-30 |
| 3865 | 2010-10-14 | 57,644,000 | -6,000 | 18.5202 | 311,250,000 | 2010-09-30 |
| 3866 | 2010-10-13 | 57,650,000 | 2,566,000 | 18.5221 | 311,250,000 | 2010-09-30 |
| 3867 | 2010-10-12 | 55,084,000 | 20,000 | 17.6977 | 311,250,000 | 2010-09-30 |
| 3868 | 2010-10-11 | 55,064,000 | -892,000 | 17.6912 | 311,250,000 | 2010-09-30 |
| 3869 | 2010-10-08 | 55,956,000 | -1,206,000 | 17.9778 | 311,250,000 | 2010-09-30 |
| 3870 | 2010-10-07 | 57,162,000 | -26,000 | 18.3653 | 311,250,000 | 2010-09-30 |
| 3871 | 2010-10-06 | 57,188,000 | -752,000 | 18.3737 | 311,250,000 | 2010-09-30 |
| 3872 | 2010-10-05 | 57,940,000 | -6,000 | 18.6153 | 311,250,000 | 2010-09-30 |
| 3873 | 2010-10-04 | 57,946,000 | -126,000 | 18.6172 | 311,250,000 | 2010-09-30 |
| 3874 | 2010-09-30 | 58,072,000 | 10,000 | 18.6577 | 311,250,000 | 2010-09-30 |
| 3875 | 2010-09-29 | 58,062,000 | -74,000 | 18.6545 | 311,250,000 | 2010-08-31 |
| 3876 | 2010-09-28 | 58,136,000 | 0 | 18.6782 | 311,250,000 | 2010-08-31 |
| 3877 | 2010-09-27 | 58,136,000 | 34,000 | 18.6782 | 311,250,000 | 2010-08-31 |
| 3878 | 2010-09-24 | 58,102,000 | -74,000 | 18.6673 | 311,250,000 | 2010-08-31 |
| 3879 | 2010-09-22 | 58,176,000 | -26,000 | 18.6911 | 311,250,000 | 2010-08-31 |
| 3880 | 2010-09-21 | 58,202,000 | -4,000 | 18.6994 | 311,250,000 | 2010-08-31 |
| 3881 | 2010-09-20 | 58,206,000 | 0 | 18.7007 | 311,250,000 | 2010-08-31 |
| 3882 | 2010-09-17 | 58,206,000 | -2,000 | 18.7007 | 311,250,000 | 2010-08-31 |
| 3883 | 2010-09-16 | 58,208,000 | -18,000 | 18.7014 | 311,250,000 | 2010-08-31 |
| 3884 | 2010-09-15 | 58,226,000 | -98,000 | 18.7071 | 311,250,000 | 2010-08-31 |
| 3885 | 2010-09-14 | 58,324,000 | -4,000 | 18.7386 | 311,250,000 | 2010-08-31 |
| 3886 | 2010-09-13 | 58,328,000 | 0 | 18.7399 | 311,250,000 | 2010-08-31 |
| 3887 | 2010-09-10 | 58,328,000 | -22,000 | 18.7399 | 311,250,000 | 2010-08-31 |
| 3888 | 2010-09-09 | 58,350,000 | 186,000 | 18.7470 | 311,250,000 | 2010-08-31 |
| 3889 | 2010-09-08 | 58,164,000 | -10,000 | 18.6872 | 311,250,000 | 2010-08-31 |
| 3890 | 2010-09-07 | 58,174,000 | -120,000 | 18.6904 | 311,250,000 | 2010-08-31 |
| 3891 | 2010-09-06 | 58,294,000 | 0 | 18.7290 | 311,250,000 | 2010-08-31 |
| 3892 | 2010-09-03 | 58,294,000 | -6,000 | 18.7290 | 311,250,000 | 2010-08-31 |
| 3893 | 2010-09-02 | 58,300,000 | -10,000 | 18.7309 | 311,250,000 | 2010-08-31 |
| 3894 | 2010-09-01 | 58,310,000 | 12,000 | 18.7341 | 311,250,000 | 2010-08-31 |
| 3895 | 2010-08-31 | 58,298,000 | 428,000 | 18.7303 | 311,250,000 | 2010-08-31 |
| 3896 | 2010-08-30 | 57,870,000 | 88,000 | 18.5928 | 311,250,000 | 2010-07-31 |
| 3897 | 2010-08-27 | 57,782,000 | 80,000 | 18.5645 | 311,250,000 | 2010-07-31 |
| 3898 | 2010-08-26 | 57,702,000 | 4,000 | 18.5388 | 311,250,000 | 2010-07-31 |
| 3899 | 2010-08-25 | 57,698,000 | 0 | 18.5375 | 311,250,000 | 2010-07-31 |
| 3900 | 2010-08-24 | 57,698,000 | 32,000 | 18.5375 | 311,250,000 | 2010-07-31 |
| 3901 | 2010-08-23 | 57,666,000 | -80,000 | 18.5272 | 311,250,000 | 2010-07-31 |
| 3902 | 2010-08-20 | 57,746,000 | -10,000 | 18.5529 | 311,250,000 | 2010-07-31 |
| 3903 | 2010-08-19 | 57,756,000 | -90,000 | 18.5561 | 311,250,000 | 2010-07-31 |
| 3904 | 2010-08-18 | 57,846,000 | 0 | 18.5851 | 311,250,000 | 2010-07-31 |
| 3905 | 2010-08-17 | 57,846,000 | -6,000 | 18.5851 | 311,250,000 | 2010-07-31 |
| 3906 | 2010-08-16 | 57,852,000 | -54,000 | 18.5870 | 311,250,000 | 2010-07-31 |
| 3907 | 2010-08-13 | 57,906,000 | -8,000 | 18.6043 | 311,250,000 | 2010-07-31 |
| 3908 | 2010-08-12 | 57,914,000 | 10,000 | 18.6069 | 311,250,000 | 2010-07-31 |
| 3909 | 2010-08-11 | 57,904,000 | 210,000 | 18.6037 | 311,250,000 | 2010-07-31 |
| 3910 | 2010-08-10 | 57,694,000 | 0 | 18.5362 | 311,250,000 | 2010-07-31 |
| 3911 | 2010-08-09 | 57,694,000 | -72,000 | 18.5362 | 311,250,000 | 2010-07-31 |
| 3912 | 2010-08-06 | 57,766,000 | 100,000 | 18.5594 | 311,250,000 | 2010-07-31 |
| 3913 | 2010-08-05 | 57,666,000 | 4,000 | 18.5272 | 311,250,000 | 2010-07-31 |
| 3914 | 2010-08-04 | 57,662,000 | 4,000 | 18.5259 | 311,250,000 | 2010-07-31 |
| 3915 | 2010-08-03 | 57,658,000 | -8,000 | 18.5247 | 311,250,000 | 2010-07-31 |
| 3916 | 2010-08-02 | 57,666,000 | 6,000 | 18.5272 | 311,250,000 | 2010-07-31 |
| 3917 | 2010-07-30 | 57,660,000 | 46,000 | 18.5253 | 311,250,000 | 2010-06-30 |
| 3918 | 2010-07-29 | 57,614,000 | -920,000 | 18.5105 | 311,250,000 | 2010-06-30 |
| 3919 | 2010-07-28 | 58,534,000 | 6,000 | 18.8061 | 311,250,000 | 2010-06-30 |
| 3920 | 2010-07-27 | 58,528,000 | 0 | 18.8042 | 311,250,000 | 2010-06-30 |
| 3921 | 2010-07-26 | 58,528,000 | 6,000 | 18.8042 | 311,250,000 | 2010-06-30 |
| 3922 | 2010-07-23 | 58,522,000 | 24,000 | 18.8022 | 311,250,000 | 2010-06-30 |
| 3923 | 2010-07-22 | 58,498,000 | 30,000 | 18.7945 | 311,250,000 | 2010-06-30 |
| 3924 | 2010-07-21 | 58,468,000 | 332,000 | 18.7849 | 311,250,000 | 2010-06-30 |
| 3925 | 2010-07-20 | 58,136,000 | 12,000 | 18.6782 | 311,250,000 | 2010-06-30 |
| 3926 | 2010-07-19 | 58,124,000 | 14,000 | 18.6744 | 311,250,000 | 2010-06-30 |
| 3927 | 2010-07-16 | 58,110,000 | 24,000 | 18.6699 | 311,250,000 | 2010-06-30 |
| 3928 | 2010-07-15 | 58,086,000 | 0 | 18.6622 | 311,250,000 | 2010-06-30 |
| 3929 | 2010-07-14 | 58,086,000 | 22,000 | 18.6622 | 311,250,000 | 2010-06-30 |
| 3930 | 2010-07-13 | 58,064,000 | 0 | 18.6551 | 311,250,000 | 2010-06-30 |
| 3931 | 2010-07-12 | 58,064,000 | 10,000 | 18.6551 | 311,250,000 | 2010-06-30 |
| 3932 | 2010-07-09 | 58,054,000 | 82,000 | 18.6519 | 311,250,000 | 2010-06-30 |
| 3933 | 2010-07-08 | 57,972,000 | 106,000 | 18.6255 | 311,250,000 | 2010-06-30 |
| 3934 | 2010-07-07 | 57,866,000 | 0 | 18.5915 | 311,250,000 | 2010-06-30 |
| 3935 | 2010-07-06 | 57,866,000 | 0 | 18.5915 | 311,250,000 | 2010-06-30 |
| 3936 | 2010-07-05 | 57,866,000 | 46,000 | 18.5915 | 311,250,000 | 2010-06-30 |
| 3937 | 2010-07-02 | 57,820,000 | -18,000 | 18.5767 | 311,250,000 | 2010-06-30 |
| 3938 | 2010-06-30 | 57,838,000 | 16,000 | 18.5825 | 311,250,000 | 2010-06-30 |
| 3939 | 2010-06-29 | 57,822,000 | 20,000 | 18.5773 | 311,250,000 | 2010-05-31 |
| 3940 | 2010-06-28 | 57,802,000 | 352,000 | 18.5709 | 311,250,000 | 2010-05-31 |
| 3941 | 2010-06-25 | 57,450,000 | 48,000 | 18.4578 | 311,250,000 | 2010-05-31 |
| 3942 | 2010-06-24 | 57,402,000 | 40,000 | 18.4424 | 311,250,000 | 2010-05-31 |
| 3943 | 2010-06-23 | 57,362,000 | -16,000 | 18.4296 | 311,250,000 | 2010-05-31 |
| 3944 | 2010-06-22 | 57,378,000 | -88,000 | 18.4347 | 311,250,000 | 2010-05-31 |
| 3945 | 2010-06-21 | 57,466,000 | -60,000 | 18.4630 | 311,250,000 | 2010-05-31 |
| 3946 | 2010-06-18 | 57,526,000 | -22,000 | 18.4822 | 311,250,000 | 2010-05-31 |
| 3947 | 2010-06-17 | 57,548,000 | -252,000 | 18.4893 | 311,250,000 | 2010-05-31 |
| 3948 | 2010-06-15 | 57,800,000 | -18,000 | 18.5703 | 311,250,000 | 2010-05-31 |
| 3949 | 2010-06-14 | 57,818,000 | 1,262,000 | 18.5761 | 311,250,000 | 2010-05-31 |
| 3950 | 2010-06-11 | 56,556,000 | 100,000 | 18.1706 | 311,250,000 | 2010-05-31 |
| 3951 | 2010-06-10 | 56,456,000 | 20,000 | 18.1385 | 311,250,000 | 2010-05-31 |
| 3952 | 2010-06-09 | 56,436,000 | -98,000 | 18.1320 | 311,250,000 | 2010-05-31 |
| 3953 | 2010-06-08 | 56,534,000 | -30,000 | 18.1635 | 311,250,000 | 2010-05-31 |
| 3954 | 2010-06-07 | 56,564,000 | 60,000 | 18.1732 | 311,250,000 | 2010-05-31 |
| 3955 | 2010-06-04 | 56,504,000 | 14,000 | 18.1539 | 311,250,000 | 2010-05-31 |
| 3956 | 2010-06-03 | 56,490,000 | 0 | 18.1494 | 311,250,000 | 2010-05-31 |
| 3957 | 2010-06-02 | 56,490,000 | -18,000 | 18.1494 | 311,250,000 | 2010-05-31 |
| 3958 | 2010-06-01 | 56,508,000 | 32,000 | 18.1552 | 311,250,000 | 2010-05-31 |
| 3959 | 2010-05-31 | 56,476,000 | -8,000 | 18.1449 | 311,250,000 | 2010-05-31 |
| 3960 | 2010-05-28 | 56,484,000 | 12,000 | 18.1475 | 311,250,000 | 2010-04-30 |
| 3961 | 2010-05-27 | 56,472,000 | -116,000 | 18.1436 | 311,250,000 | 2010-04-30 |
| 3962 | 2010-05-26 | 56,588,000 | 32,000 | 18.1809 | 311,250,000 | 2010-04-30 |
| 3963 | 2010-05-25 | 56,556,000 | 524,000 | 18.1706 | 311,250,000 | 2010-04-30 |
| 3964 | 2010-05-24 | 56,032,000 | 6,000 | 18.0022 | 311,250,000 | 2010-04-30 |
| 3965 | 2010-05-20 | 56,026,000 | 72,000 | 18.0003 | 311,250,000 | 2010-04-30 |
| 3966 | 2010-05-19 | 55,954,000 | 1,430,000 | 17.9772 | 311,250,000 | 2010-04-30 |
| 3967 | 2010-05-18 | 54,524,000 | -30,000 | 17.5178 | 311,250,000 | 2010-04-30 |
| 3968 | 2010-05-17 | 54,554,000 | 388,000 | 17.5274 | 311,250,000 | 2010-04-30 |
| 3969 | 2010-05-14 | 54,166,000 | 346,000 | 17.4027 | 311,250,000 | 2010-04-30 |
| 3970 | 2010-05-13 | 53,820,000 | -156,000 | 17.2916 | 311,250,000 | 2010-04-30 |
| 3971 | 2010-05-12 | 53,976,000 | -234,000 | 17.3417 | 311,250,000 | 2010-04-30 |
| 3972 | 2010-05-11 | 54,210,000 | -42,000 | 17.4169 | 311,250,000 | 2010-04-30 |
| 3973 | 2010-05-10 | 54,252,000 | -1,148,000 | 17.4304 | 311,250,000 | 2010-04-30 |
| 3974 | 2010-05-07 | 55,400,000 | -308,000 | 17.7992 | 311,250,000 | 2010-04-30 |
| 3975 | 2010-05-06 | 55,708,000 | -122,000 | 17.8982 | 311,250,000 | 2010-04-30 |
| 3976 | 2010-05-05 | 55,830,000 | 396,000 | 17.9373 | 311,250,000 | 2010-04-30 |
| 3977 | 2010-05-04 | 55,434,000 | -44,000 | 17.8101 | 311,250,000 | 2010-04-30 |
| 3978 | 2010-05-03 | 55,478,000 | -628,000 | 17.8243 | 311,250,000 | 2010-04-30 |
| 3979 | 2010-04-30 | 56,106,000 | 756,000 | 18.0260 | 311,250,000 | 2010-04-30 |
| 3980 | 2010-04-29 | 55,350,000 | 112,000 | 17.7831 | 311,250,000 | 2010-03-31 |
| 3981 | 2010-04-28 | 55,238,000 | -502,000 | 17.7471 | 311,250,000 | 2010-03-31 |
| 3982 | 2010-04-27 | 55,740,000 | -478,000 | 17.9084 | 311,250,000 | 2010-03-31 |
| 3983 | 2010-04-26 | 56,218,000 | -6,000 | 18.0620 | 311,250,000 | 2010-03-31 |
| 3984 | 2010-04-23 | 56,224,000 | 0 | 18.0639 | 311,250,000 | 2010-03-31 |
| 3985 | 2010-04-22 | 56,224,000 | -64,000 | 18.0639 | 311,250,000 | 2010-03-31 |
| 3986 | 2010-04-21 | 56,288,000 | -48,000 | 18.0845 | 311,250,000 | 2010-03-31 |
| 3987 | 2010-04-20 | 56,336,000 | -34,000 | 18.0999 | 311,250,000 | 2010-03-31 |
| 3988 | 2010-04-19 | 56,370,000 | -20,000 | 18.1108 | 311,250,000 | 2010-03-31 |
| 3989 | 2010-04-16 | 56,390,000 | 72,000 | 18.1173 | 311,250,000 | 2010-03-31 |
| 3990 | 2010-04-15 | 56,318,000 | -104,000 | 18.0941 | 311,250,000 | 2010-03-31 |
| 3991 | 2010-04-14 | 56,422,000 | 64,000 | 18.1276 | 311,250,000 | 2010-03-31 |
| 3992 | 2010-04-13 | 56,358,000 | 40,000 | 18.1070 | 311,250,000 | 2010-03-31 |
| 3993 | 2010-04-12 | 56,318,000 | 128,000 | 18.0941 | 311,250,000 | 2010-03-31 |
| 3994 | 2010-04-09 | 56,190,000 | 82,000 | 18.0530 | 311,250,000 | 2010-03-31 |
| 3995 | 2010-04-08 | 56,108,000 | 76,000 | 18.0267 | 311,250,000 | 2010-03-31 |
| 3996 | 2010-04-07 | 56,032,000 | 12,000 | 18.0022 | 311,250,000 | 2010-03-31 |
| 3997 | 2010-04-01 | 56,020,000 | 264,000 | 17.9984 | 311,250,000 | 2010-03-31 |
| 3998 | 2010-03-31 | 55,756,000 | 232,000 | 17.9136 | 311,250,000 | 2010-03-31 |
| 3999 | 2010-03-30 | 55,524,000 | 166,000 | 17.8390 | 311,250,000 | 2010-02-28 |
| 4000 | 2010-03-29 | 55,358,000 | -8,000 | 17.7857 | 311,250,000 | 2010-02-28 |
| 4001 | 2010-03-26 | 55,366,000 | 344,000 | 17.7883 | 311,250,000 | 2010-02-28 |
| 4002 | 2010-03-25 | 55,022,000 | 60,000 | 17.6778 | 311,250,000 | 2010-02-28 |
| 4003 | 2010-03-24 | 54,962,000 | -84,000 | 17.6585 | 311,250,000 | 2010-02-28 |
| 4004 | 2010-03-23 | 55,046,000 | 298,000 | 17.6855 | 311,250,000 | 2010-02-28 |
| 4005 | 2010-03-22 | 54,748,000 | 34,000 | 17.5897 | 311,250,000 | 2010-02-28 |
| 4006 | 2010-03-19 | 54,714,000 | 162,000 | 17.5788 | 311,250,000 | 2010-02-28 |
| 4007 | 2010-03-18 | 54,552,000 | 194,000 | 17.5267 | 311,250,000 | 2010-02-28 |
| 4008 | 2010-03-17 | 54,358,000 | -84,000 | 17.4644 | 311,250,000 | 2010-02-28 |
| 4009 | 2010-03-16 | 54,442,000 | -24,000 | 17.4914 | 311,250,000 | 2010-02-28 |
| 4010 | 2010-03-15 | 54,466,000 | 186,000 | 17.4991 | 311,250,000 | 2010-02-28 |
| 4011 | 2010-03-12 | 54,280,000 | 12,000 | 17.4394 | 311,250,000 | 2010-02-28 |
| 4012 | 2010-03-11 | 54,268,000 | 70,000 | 17.4355 | 311,250,000 | 2010-02-28 |
| 4013 | 2010-03-10 | 54,198,000 | -8,000 | 17.4130 | 311,250,000 | 2010-02-28 |
| 4014 | 2010-03-09 | 54,206,000 | 114,000 | 17.4156 | 311,250,000 | 2010-02-28 |
| 4015 | 2010-03-08 | 54,092,000 | 266,000 | 17.3790 | 311,250,000 | 2010-02-28 |
| 4016 | 2010-03-05 | 53,826,000 | -12,000 | 17.2935 | 311,250,000 | 2010-02-28 |
| 4017 | 2010-03-04 | 53,838,000 | -76,000 | 17.2973 | 311,250,000 | 2010-02-28 |
| 4018 | 2010-03-03 | 53,914,000 | -46,000 | 17.3218 | 311,250,000 | 2010-02-28 |
| 4019 | 2010-03-02 | 53,960,000 | 36,000 | 17.3365 | 311,250,000 | 2010-02-28 |
| 4020 | 2010-03-01 | 53,924,000 | 12,000 | 17.3250 | 311,250,000 | 2010-02-28 |
| 4021 | 2010-02-26 | 53,912,000 | -54,000 | 17.3211 | 311,250,000 | 2010-01-31 |
| 4022 | 2010-02-25 | 53,966,000 | -6,000 | 17.3385 | 311,250,000 | 2010-01-31 |
| 4023 | 2010-02-24 | 53,972,000 | 54,000 | 17.3404 | 311,250,000 | 2010-01-31 |
| 4024 | 2010-02-23 | 53,918,000 | -2,000 | 17.3231 | 311,250,000 | 2010-01-31 |
| 4025 | 2010-02-22 | 53,920,000 | -64,000 | 17.3237 | 311,250,000 | 2010-01-31 |
| 4026 | 2010-02-19 | 53,984,000 | -64,000 | 17.3443 | 311,250,000 | 2010-01-31 |
| 4027 | 2010-02-18 | 54,048,000 | 138,000 | 17.3648 | 311,250,000 | 2010-01-31 |
| 4028 | 2010-02-17 | 53,910,000 | 10,000 | 17.3205 | 311,250,000 | 2010-01-31 |
| 4029 | 2010-02-12 | 53,900,000 | -30,000 | 17.3173 | 311,250,000 | 2010-01-31 |
| 4030 | 2010-02-11 | 53,930,000 | 160,000 | 17.3269 | 311,250,000 | 2010-01-31 |
| 4031 | 2010-02-10 | 53,770,000 | -52,000 | 17.2755 | 311,250,000 | 2010-01-31 |
| 4032 | 2010-02-09 | 53,822,000 | 328,000 | 17.2922 | 311,250,000 | 2010-01-31 |
| 4033 | 2010-02-08 | 53,494,000 | -174,000 | 17.1868 | 311,250,000 | 2010-01-31 |
| 4034 | 2010-02-05 | 53,668,000 | 6,000 | 17.2427 | 311,250,000 | 2010-01-31 |
| 4035 | 2010-02-04 | 53,662,000 | -20,000 | 17.2408 | 311,250,000 | 2010-01-31 |
| 4036 | 2010-02-03 | 53,682,000 | -98,000 | 17.2472 | 311,250,000 | 2010-01-31 |
| 4037 | 2010-02-02 | 53,780,000 | -218,000 | 17.2787 | 311,250,000 | 2010-01-31 |
| 4038 | 2010-02-01 | 53,998,000 | 64,000 | 17.3488 | 311,250,000 | 2010-01-31 |
| 4039 | 2010-01-29 | 53,934,000 | -546,000 | 17.3282 | 311,250,000 | 2009-12-31 |
| 4040 | 2010-01-28 | 54,480,000 | -34,000 | 17.5036 | 311,250,000 | 2009-12-31 |
| 4041 | 2010-01-27 | 54,514,000 | -36,000 | 17.5145 | 311,250,000 | 2009-12-31 |
| 4042 | 2010-01-26 | 54,550,000 | -326,000 | 17.5261 | 311,250,000 | 2009-12-31 |
| 4043 | 2010-01-25 | 54,876,000 | -82,000 | 17.6308 | 311,250,000 | 2009-12-31 |
| 4044 | 2010-01-22 | 54,958,000 | -444,000 | 17.6572 | 311,250,000 | 2009-12-31 |
| 4045 | 2010-01-21 | 55,402,000 | -1,006,000 | 17.7998 | 311,250,000 | 2009-12-31 |
| 4046 | 2010-01-20 | 56,408,000 | -304,000 | 18.1231 | 311,250,000 | 2009-12-31 |
| 4047 | 2010-01-19 | 56,712,000 | 38,000 | 18.2207 | 311,250,000 | 2009-12-31 |
| 4048 | 2010-01-18 | 56,674,000 | -386,000 | 18.2085 | 311,250,000 | 2009-12-31 |
| 4049 | 2010-01-15 | 57,060,000 | -196,000 | 18.3325 | 311,250,000 | 2009-12-31 |
| 4050 | 2010-01-14 | 57,256,000 | 280,000 | 18.3955 | 311,250,000 | 2009-12-31 |
| 4051 | 2010-01-13 | 56,976,000 | -1,132,000 | 18.3055 | 311,250,000 | 2009-12-31 |
| 4052 | 2010-01-12 | 58,108,000 | -126,000 | 18.6692 | 311,250,000 | 2009-12-31 |
| 4053 | 2010-01-11 | 58,234,000 | -10,000 | 18.7097 | 311,250,000 | 2009-12-31 |
| 4054 | 2010-01-08 | 58,244,000 | -176,000 | 18.7129 | 311,250,000 | 2009-12-31 |
| 4055 | 2010-01-07 | 58,420,000 | -376,000 | 18.7695 | 311,250,000 | 2009-12-31 |
| 4056 | 2010-01-06 | 58,796,000 | -130,000 | 18.8903 | 311,250,000 | 2009-12-31 |
| 4057 | 2010-01-05 | 58,926,000 | -408,000 | 18.9320 | 311,250,000 | 2009-12-31 |
| 4058 | 2010-01-04 | 59,334,000 | 52,000 | 19.0631 | 311,250,000 | 2009-12-31 |
| 4059 | 2009-12-31 | 59,282,000 | 4,000 | 19.0464 | 311,250,000 | 2009-12-31 |
| 4060 | 2009-12-30 | 59,278,000 | -168,000 | 19.0451 | 311,250,000 | 2009-12-22 |
| 4061 | 2009-12-29 | 59,446,000 | 184,000 | 19.0991 | 311,250,000 | 2009-12-22 |
| 4062 | 2009-12-28 | 59,262,000 | 66,000 | 19.0400 | 311,250,000 | 2009-12-22 |
| 4063 | 2009-12-24 | 59,196,000 | 0 | 19.0188 | 311,250,000 | 2009-12-22 |
| 4064 | 2009-12-23 | 59,196,000 | 8,000 | 19.0188 | 311,250,000 | 2009-12-22 |
| 4065 | 2009-12-22 | 59,188,000 | 370,000 | 19.0162 | 311,250,000 | 2009-12-22 |
| 4066 | 2009-12-21 | 58,818,000 | 782,000 | 19.6060 | 300,000,000 | 2009-12-04 |
| 4067 | 2009-12-18 | 58,036,000 | 110,000 | 19.3453 | 300,000,000 | 2009-12-04 |
| 4068 | 2009-12-17 | 57,926,000 | 194,000 | 19.3087 | 300,000,000 | 2009-12-04 |
| 4069 | 2009-12-16 | 57,732,000 | 210,000 | 19.2440 | 300,000,000 | 2009-12-04 |
| 4070 | 2009-12-15 | 57,522,000 | -24,000 | 19.1740 | 300,000,000 | 2009-12-04 |
| 4071 | 2009-12-14 | 57,546,000 | 550,000 | 19.1820 | 300,000,000 | 2009-12-04 |
| 4072 | 2009-12-11 | 56,996,000 | -682,000 | 18.9987 | 300,000,000 | 2009-12-04 |
| 4073 | 2009-12-10 | 57,678,000 | 110,000 | 19.2260 | 300,000,000 | 2009-12-04 |
| 4074 | 2009-12-09 | 57,568,000 | -608,000 | 19.1893 | 300,000,000 | 2009-12-04 |
| 4075 | 2009-12-08 | 58,176,000 | -8,846,000 | 19.3920 | 300,000,000 | 2009-12-04 |
| 4076 | 2009-12-07 | 67,022,000 | 302,000 | 22.3407 | 300,000,000 | 2009-12-04 |
| 4077 | 2009-12-04 | 66,720,000 | 22.2400 | 300,000,000 | 2009-12-04 |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy