Wuxi Sunlit Science and Technology Company Limited: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01289 | 2014-11-11 |
Holdings of custodian particpants
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
As at date |
|---|---|---|---|---|---|---|
| 1 | 2025-09-01 | 12,014,000 | 21,500 | 37.5438 | 32,000,000 | 2025-06-30 |
| 2 | 2025-08-29 | 11,992,500 | 20,000 | 37.4766 | 32,000,000 | 2025-06-30 |
| 3 | 2025-08-28 | 11,972,500 | -2,000 | 37.4141 | 32,000,000 | 2025-06-30 |
| 4 | 2025-08-27 | 11,974,500 | 46,000 | 37.4203 | 32,000,000 | 2025-06-30 |
| 5 | 2025-08-26 | 11,928,500 | 24,500 | 37.2766 | 32,000,000 | 2025-06-30 |
| 6 | 2025-08-25 | 11,904,000 | 0 | 37.2000 | 32,000,000 | 2025-06-30 |
| 7 | 2025-08-22 | 11,904,000 | 0 | 37.2000 | 32,000,000 | 2025-06-30 |
| 8 | 2025-08-21 | 11,904,000 | -26,000 | 37.2000 | 32,000,000 | 2025-06-30 |
| 9 | 2025-08-20 | 11,930,000 | 8,500 | 37.2813 | 32,000,000 | 2025-06-30 |
| 10 | 2025-08-19 | 11,921,500 | -10,000 | 37.2547 | 32,000,000 | 2025-06-30 |
| 11 | 2025-08-18 | 11,931,500 | 0 | 37.2859 | 32,000,000 | 2025-06-30 |
| 12 | 2025-08-15 | 11,931,500 | -12,000 | 37.2859 | 32,000,000 | 2025-06-30 |
| 13 | 2025-08-14 | 11,943,500 | -6,000 | 37.3234 | 32,000,000 | 2025-06-30 |
| 14 | 2025-08-13 | 11,949,500 | 0 | 37.3422 | 32,000,000 | 2025-06-30 |
| 15 | 2025-08-12 | 11,949,500 | 0 | 37.3422 | 32,000,000 | 2025-06-30 |
| 16 | 2025-08-11 | 11,949,500 | -500 | 37.3422 | 32,000,000 | 2025-06-30 |
| 17 | 2025-08-08 | 11,950,000 | -13,000 | 37.3438 | 32,000,000 | 2025-06-30 |
| 18 | 2025-08-07 | 11,963,000 | -10,500 | 37.3844 | 32,000,000 | 2025-06-30 |
| 19 | 2025-08-06 | 11,973,500 | 0 | 37.4172 | 32,000,000 | 2025-06-30 |
| 20 | 2025-08-05 | 11,973,500 | -10,000 | 37.4172 | 32,000,000 | 2025-06-30 |
| 21 | 2025-08-04 | 11,983,500 | 0 | 37.4484 | 32,000,000 | 2025-06-30 |
| 22 | 2025-08-01 | 11,983,500 | 2,000 | 37.4484 | 32,000,000 | 2025-06-30 |
| 23 | 2025-07-31 | 11,981,500 | 0 | 37.4422 | 32,000,000 | 2025-06-30 |
| 24 | 2025-07-30 | 11,981,500 | -55,000 | 37.4422 | 32,000,000 | 2025-06-30 |
| 25 | 2025-07-29 | 12,036,500 | 4,000 | 37.6141 | 32,000,000 | 2025-06-30 |
| 26 | 2025-07-28 | 12,032,500 | -3,000 | 37.6016 | 32,000,000 | 2025-06-30 |
| 27 | 2025-07-25 | 12,035,500 | 0 | 37.6109 | 32,000,000 | 2025-06-30 |
| 28 | 2025-07-24 | 12,035,500 | 27,500 | 37.6109 | 32,000,000 | 2025-06-30 |
| 29 | 2025-07-23 | 12,008,000 | -5,000 | 37.5250 | 32,000,000 | 2025-06-30 |
| 30 | 2025-07-22 | 12,013,000 | -2,000 | 37.5406 | 32,000,000 | 2025-06-30 |
| 31 | 2025-07-21 | 12,015,000 | -46,000 | 37.5469 | 32,000,000 | 2025-06-30 |
| 32 | 2025-07-18 | 12,061,000 | -5,000 | 37.6906 | 32,000,000 | 2025-06-30 |
| 33 | 2025-07-17 | 12,066,000 | -21,500 | 37.7063 | 32,000,000 | 2025-06-30 |
| 34 | 2025-07-16 | 12,087,500 | -35,000 | 37.7734 | 32,000,000 | 2025-06-30 |
| 35 | 2025-07-15 | 12,122,500 | -44,500 | 37.8828 | 32,000,000 | 2025-06-30 |
| 36 | 2025-07-14 | 12,167,000 | -32,500 | 38.0219 | 32,000,000 | 2025-06-30 |
| 37 | 2025-07-11 | 12,199,500 | 91,000 | 38.1234 | 32,000,000 | 2025-06-30 |
| 38 | 2025-07-10 | 12,108,500 | -1,000 | 37.8391 | 32,000,000 | 2025-06-30 |
| 39 | 2025-07-09 | 12,109,500 | 12,000 | 37.8422 | 32,000,000 | 2025-06-30 |
| 40 | 2025-07-08 | 12,097,500 | 0 | 37.8047 | 32,000,000 | 2025-06-30 |
| 41 | 2025-07-07 | 12,097,500 | 0 | 37.8047 | 32,000,000 | 2025-06-30 |
| 42 | 2025-07-04 | 12,097,500 | 58,000 | 37.8047 | 32,000,000 | 2025-06-30 |
| 43 | 2025-07-03 | 12,039,500 | 19,500 | 37.6234 | 32,000,000 | 2025-06-30 |
| 44 | 2025-07-02 | 12,020,000 | -29,000 | 37.5625 | 32,000,000 | 2025-06-30 |
| 45 | 2025-06-30 | 12,049,000 | 10,500 | 37.6531 | 32,000,000 | 2025-06-30 |
| 46 | 2025-06-27 | 12,038,500 | 0 | 37.6203 | 32,000,000 | 2025-05-31 |
| 47 | 2025-06-26 | 12,038,500 | 0 | 37.6203 | 32,000,000 | 2025-05-31 |
| 48 | 2025-06-25 | 12,038,500 | 0 | 37.6203 | 32,000,000 | 2025-05-31 |
| 49 | 2025-06-24 | 12,038,500 | 0 | 37.6203 | 32,000,000 | 2025-05-31 |
| 50 | 2025-06-23 | 12,038,500 | -500 | 37.6203 | 32,000,000 | 2025-05-31 |
| 51 | 2025-06-20 | 12,039,000 | 0 | 37.6219 | 32,000,000 | 2025-05-31 |
| 52 | 2025-06-19 | 12,039,000 | 0 | 37.6219 | 32,000,000 | 2025-05-31 |
| 53 | 2025-06-18 | 12,039,000 | 0 | 37.6219 | 32,000,000 | 2025-05-31 |
| 54 | 2025-06-17 | 12,039,000 | 0 | 37.6219 | 32,000,000 | 2025-05-31 |
| 55 | 2025-06-16 | 12,039,000 | 0 | 37.6219 | 32,000,000 | 2025-05-31 |
| 56 | 2025-06-13 | 12,039,000 | -10,000 | 37.6219 | 32,000,000 | 2025-05-31 |
| 57 | 2025-06-12 | 12,049,000 | -64,000 | 37.6531 | 32,000,000 | 2025-05-31 |
| 58 | 2025-06-11 | 12,113,000 | -8,000 | 37.8531 | 32,000,000 | 2025-05-31 |
| 59 | 2025-06-10 | 12,121,000 | 24,500 | 37.8781 | 32,000,000 | 2025-05-31 |
| 60 | 2025-06-09 | 12,096,500 | 16,500 | 37.8016 | 32,000,000 | 2025-05-31 |
| 61 | 2025-06-06 | 12,080,000 | 3,000 | 37.7500 | 32,000,000 | 2025-05-31 |
| 62 | 2025-06-05 | 12,077,000 | 19,000 | 37.7406 | 32,000,000 | 2025-05-31 |
| 63 | 2025-06-04 | 12,058,000 | -4,000 | 37.6813 | 32,000,000 | 2025-05-31 |
| 64 | 2025-06-03 | 12,062,000 | 19,500 | 37.6938 | 32,000,000 | 2025-05-31 |
| 65 | 2025-06-02 | 12,042,500 | 34,000 | 37.6328 | 32,000,000 | 2025-05-31 |
| 66 | 2025-05-30 | 12,008,500 | -6,500 | 37.5266 | 32,000,000 | 2025-04-30 |
| 67 | 2025-05-29 | 12,015,000 | 3,500 | 37.5469 | 32,000,000 | 2025-04-30 |
| 68 | 2025-05-28 | 12,011,500 | 59,500 | 37.5359 | 32,000,000 | 2025-04-30 |
| 69 | 2025-05-27 | 11,952,000 | 10,000 | 37.3500 | 32,000,000 | 2025-04-30 |
| 70 | 2025-05-26 | 11,942,000 | -5,000 | 37.3188 | 32,000,000 | 2025-04-30 |
| 71 | 2025-05-23 | 11,947,000 | 108,000 | 37.3344 | 32,000,000 | 2025-04-30 |
| 72 | 2025-05-22 | 11,839,000 | 5,500 | 36.9969 | 32,000,000 | 2025-04-30 |
| 73 | 2025-05-21 | 11,833,500 | -1,000 | 36.9797 | 32,000,000 | 2025-04-30 |
| 74 | 2025-05-20 | 11,834,500 | -9,500 | 36.9828 | 32,000,000 | 2025-04-30 |
| 75 | 2025-05-19 | 11,844,000 | 14,000 | 37.0125 | 32,000,000 | 2025-04-30 |
| 76 | 2025-05-16 | 11,830,000 | -65,500 | 36.9688 | 32,000,000 | 2025-04-30 |
| 77 | 2025-05-15 | 11,895,500 | 12,000 | 37.1734 | 32,000,000 | 2025-04-30 |
| 78 | 2025-05-14 | 11,883,500 | -27,000 | 37.1359 | 32,000,000 | 2025-04-30 |
| 79 | 2025-05-13 | 11,910,500 | -2,500 | 37.2203 | 32,000,000 | 2025-04-30 |
| 80 | 2025-05-12 | 11,913,000 | 0 | 37.2281 | 32,000,000 | 2025-04-30 |
| 81 | 2025-05-09 | 11,913,000 | 59,500 | 37.2281 | 32,000,000 | 2025-04-30 |
| 82 | 2025-05-08 | 11,853,500 | 110,000 | 37.0422 | 32,000,000 | 2025-04-30 |
| 83 | 2025-05-07 | 11,743,500 | 4,000 | 36.6984 | 32,000,000 | 2025-04-30 |
| 84 | 2025-05-06 | 11,739,500 | 0 | 36.6859 | 32,000,000 | 2025-04-30 |
| 85 | 2025-05-02 | 11,739,500 | 0 | 36.6859 | 32,000,000 | 2025-04-30 |
| 86 | 2025-04-30 | 11,739,500 | 0 | 36.6859 | 32,000,000 | 2025-04-30 |
| 87 | 2025-04-29 | 11,739,500 | 10,000 | 36.6859 | 32,000,000 | 2025-03-31 |
| 88 | 2025-04-28 | 11,729,500 | 0 | 36.6547 | 32,000,000 | 2025-03-31 |
| 89 | 2025-04-25 | 11,729,500 | -19,000 | 36.6547 | 32,000,000 | 2025-03-31 |
| 90 | 2025-04-24 | 11,748,500 | 0 | 36.7141 | 32,000,000 | 2025-03-31 |
| 91 | 2025-04-23 | 11,748,500 | 38,500 | 36.7141 | 32,000,000 | 2025-03-31 |
| 92 | 2025-04-22 | 11,710,000 | 5,000 | 36.5938 | 32,000,000 | 2025-03-31 |
| 93 | 2025-04-17 | 11,705,000 | -20,500 | 36.5781 | 32,000,000 | 2025-03-31 |
| 94 | 2025-04-16 | 11,725,500 | 132,000 | 36.6422 | 32,000,000 | 2025-03-31 |
| 95 | 2025-04-15 | 11,593,500 | -11,000 | 36.2297 | 32,000,000 | 2025-03-31 |
| 96 | 2025-04-14 | 11,604,500 | 46,500 | 36.2641 | 32,000,000 | 2025-03-31 |
| 97 | 2025-04-11 | 11,558,000 | -122,500 | 36.1188 | 32,000,000 | 2025-03-31 |
| 98 | 2025-04-10 | 11,680,500 | -43,500 | 36.5016 | 32,000,000 | 2025-03-31 |
| 99 | 2025-04-09 | 11,724,000 | -37,500 | 36.6375 | 32,000,000 | 2025-03-31 |
| 100 | 2025-04-08 | 11,761,500 | -211,500 | 36.7547 | 32,000,000 | 2025-03-31 |
| 101 | 2025-04-07 | 11,973,000 | -21,500 | 37.4156 | 32,000,000 | 2025-03-31 |
| 102 | 2025-04-03 | 11,994,500 | 23,000 | 37.4828 | 32,000,000 | 2025-03-31 |
| 103 | 2025-04-02 | 11,971,500 | 297,000 | 37.4109 | 32,000,000 | 2025-03-31 |
| 104 | 2025-04-01 | 11,674,500 | -17,000 | 36.4828 | 32,000,000 | 2025-03-31 |
| 105 | 2025-03-31 | 11,691,500 | -8,500 | 36.5359 | 32,000,000 | 2025-03-31 |
| 106 | 2025-03-28 | 11,700,000 | 4,500 | 36.5625 | 32,000,000 | 2025-02-28 |
| 107 | 2025-03-27 | 11,695,500 | 41,000 | 36.5484 | 32,000,000 | 2025-02-28 |
| 108 | 2025-03-26 | 11,654,500 | 6,500 | 36.4203 | 32,000,000 | 2025-02-28 |
| 109 | 2025-03-25 | 11,648,000 | -19,500 | 36.4000 | 32,000,000 | 2025-02-28 |
| 110 | 2025-03-24 | 11,667,500 | -1,000 | 36.4609 | 32,000,000 | 2025-02-28 |
| 111 | 2025-03-21 | 11,668,500 | 346,500 | 36.4641 | 32,000,000 | 2025-02-28 |
| 112 | 2025-03-20 | 11,322,000 | -50,000 | 35.3813 | 32,000,000 | 2025-02-28 |
| 113 | 2025-03-19 | 11,372,000 | -15,500 | 35.5375 | 32,000,000 | 2025-02-28 |
| 114 | 2025-03-18 | 11,387,500 | 28,500 | 35.5859 | 32,000,000 | 2025-02-28 |
| 115 | 2025-03-17 | 11,359,000 | 4,500 | 35.4969 | 32,000,000 | 2025-02-28 |
| 116 | 2025-03-14 | 11,354,500 | -500 | 35.4828 | 32,000,000 | 2025-02-28 |
| 117 | 2025-03-13 | 11,355,000 | 0 | 35.4844 | 32,000,000 | 2025-02-28 |
| 118 | 2025-03-12 | 11,355,000 | 0 | 35.4844 | 32,000,000 | 2025-02-28 |
| 119 | 2025-03-11 | 11,355,000 | -8,000 | 35.4844 | 32,000,000 | 2025-02-28 |
| 120 | 2025-03-10 | 11,363,000 | 0 | 35.5094 | 32,000,000 | 2025-02-28 |
| 121 | 2025-03-07 | 11,363,000 | 20,000 | 35.5094 | 32,000,000 | 2025-02-28 |
| 122 | 2025-03-06 | 11,343,000 | 0 | 35.4469 | 32,000,000 | 2025-02-28 |
| 123 | 2025-03-05 | 11,343,000 | 0 | 35.4469 | 32,000,000 | 2025-02-28 |
| 124 | 2025-03-04 | 11,343,000 | 3,500 | 35.4469 | 32,000,000 | 2025-02-28 |
| 125 | 2025-03-03 | 11,339,500 | 0 | 35.4359 | 32,000,000 | 2025-02-28 |
| 126 | 2025-02-28 | 11,339,500 | -58,000 | 35.4359 | 32,000,000 | 2025-02-28 |
| 127 | 2025-02-27 | 11,397,500 | -500 | 35.6172 | 32,000,000 | 2025-01-31 |
| 128 | 2025-02-26 | 11,398,000 | 7,500 | 35.6188 | 32,000,000 | 2025-01-31 |
| 129 | 2025-02-25 | 11,390,500 | -45,000 | 35.5953 | 32,000,000 | 2025-01-31 |
| 130 | 2025-02-24 | 11,435,500 | -1,500 | 35.7359 | 32,000,000 | 2025-01-31 |
| 131 | 2025-02-21 | 11,437,000 | -3,000 | 35.7406 | 32,000,000 | 2025-01-31 |
| 132 | 2025-02-20 | 11,440,000 | -500 | 35.7500 | 32,000,000 | 2025-01-31 |
| 133 | 2025-02-19 | 11,440,500 | -82,000 | 35.7516 | 32,000,000 | 2025-01-31 |
| 134 | 2025-02-18 | 11,522,500 | -69,000 | 36.0078 | 32,000,000 | 2025-01-31 |
| 135 | 2025-02-17 | 11,591,500 | -57,000 | 36.2234 | 32,000,000 | 2025-01-31 |
| 136 | 2025-02-14 | 11,648,500 | -14,500 | 36.4016 | 32,000,000 | 2025-01-31 |
| 137 | 2025-02-13 | 11,663,000 | -39,500 | 36.4469 | 32,000,000 | 2025-01-31 |
| 138 | 2025-02-12 | 11,702,500 | -72,500 | 36.5703 | 32,000,000 | 2025-01-31 |
| 139 | 2025-02-11 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 140 | 2025-02-10 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 141 | 2025-02-07 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 142 | 2025-02-06 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 143 | 2025-02-05 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 144 | 2025-02-04 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2025-01-31 |
| 145 | 2025-02-03 | 11,775,000 | -16,500 | 36.7969 | 32,000,000 | 2025-01-31 |
| 146 | 2025-01-28 | 11,791,500 | 0 | 36.8484 | 32,000,000 | 2024-12-31 |
| 147 | 2025-01-27 | 11,791,500 | 0 | 36.8484 | 32,000,000 | 2024-12-31 |
| 148 | 2025-01-24 | 11,791,500 | 10,000 | 36.8484 | 32,000,000 | 2024-12-31 |
| 149 | 2025-01-23 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 150 | 2025-01-22 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 151 | 2025-01-21 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 152 | 2025-01-20 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 153 | 2025-01-17 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 154 | 2025-01-16 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 155 | 2025-01-15 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 156 | 2025-01-14 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 157 | 2025-01-13 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 158 | 2025-01-10 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 159 | 2025-01-09 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 160 | 2025-01-08 | 11,781,500 | 0 | 36.8172 | 32,000,000 | 2024-12-31 |
| 161 | 2025-01-07 | 11,781,500 | -7,500 | 36.8172 | 32,000,000 | 2024-12-31 |
| 162 | 2025-01-06 | 11,789,000 | -11,500 | 36.8406 | 32,000,000 | 2024-12-31 |
| 163 | 2025-01-03 | 11,800,500 | 0 | 36.8766 | 32,000,000 | 2024-12-31 |
| 164 | 2025-01-02 | 11,800,500 | 0 | 36.8766 | 32,000,000 | 2024-12-31 |
| 165 | 2024-12-31 | 11,800,500 | 0 | 36.8766 | 32,000,000 | 2024-12-31 |
| 166 | 2024-12-30 | 11,800,500 | 50,000 | 36.8766 | 32,000,000 | 2024-11-30 |
| 167 | 2024-12-27 | 11,750,500 | 0 | 36.7203 | 32,000,000 | 2024-11-30 |
| 168 | 2024-12-24 | 11,750,500 | 0 | 36.7203 | 32,000,000 | 2024-11-30 |
| 169 | 2024-12-23 | 11,750,500 | 0 | 36.7203 | 32,000,000 | 2024-11-30 |
| 170 | 2024-12-20 | 11,750,500 | 5,000 | 36.7203 | 32,000,000 | 2024-11-30 |
| 171 | 2024-12-19 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-11-30 |
| 172 | 2024-12-18 | 11,745,500 | -16,500 | 36.7047 | 32,000,000 | 2024-11-30 |
| 173 | 2024-12-17 | 11,762,000 | 0 | 36.7563 | 32,000,000 | 2024-11-30 |
| 174 | 2024-12-16 | 11,762,000 | 96,000 | 36.7563 | 32,000,000 | 2024-11-30 |
| 175 | 2024-12-13 | 11,666,000 | 50,000 | 36.4563 | 32,000,000 | 2024-11-30 |
| 176 | 2024-12-12 | 11,616,000 | -7,000 | 36.3000 | 32,000,000 | 2024-11-30 |
| 177 | 2024-12-11 | 11,623,000 | 0 | 36.3219 | 32,000,000 | 2024-11-30 |
| 178 | 2024-12-10 | 11,623,000 | 0 | 36.3219 | 32,000,000 | 2024-11-30 |
| 179 | 2024-12-09 | 11,623,000 | -12,000 | 36.3219 | 32,000,000 | 2024-11-30 |
| 180 | 2024-12-06 | 11,635,000 | -8,000 | 36.3594 | 32,000,000 | 2024-11-30 |
| 181 | 2024-12-05 | 11,643,000 | 0 | 36.3844 | 32,000,000 | 2024-11-30 |
| 182 | 2024-12-04 | 11,643,000 | 0 | 36.3844 | 32,000,000 | 2024-11-30 |
| 183 | 2024-12-03 | 11,643,000 | -20,000 | 36.3844 | 32,000,000 | 2024-11-30 |
| 184 | 2024-12-02 | 11,663,000 | 0 | 36.4469 | 32,000,000 | 2024-11-30 |
| 185 | 2024-11-29 | 11,663,000 | 1,500 | 36.4469 | 32,000,000 | 2024-10-31 |
| 186 | 2024-11-28 | 11,661,500 | -3,500 | 36.4422 | 32,000,000 | 2024-10-31 |
| 187 | 2024-11-27 | 11,665,000 | -1,000 | 36.4531 | 32,000,000 | 2024-10-31 |
| 188 | 2024-11-26 | 11,666,000 | 0 | 36.4563 | 32,000,000 | 2024-10-31 |
| 189 | 2024-11-25 | 11,666,000 | 0 | 36.4563 | 32,000,000 | 2024-10-31 |
| 190 | 2024-11-22 | 11,666,000 | 4,500 | 36.4563 | 32,000,000 | 2024-10-31 |
| 191 | 2024-11-21 | 11,661,500 | 0 | 36.4422 | 32,000,000 | 2024-10-31 |
| 192 | 2024-11-20 | 11,661,500 | -100,000 | 36.4422 | 32,000,000 | 2024-10-31 |
| 193 | 2024-11-19 | 11,761,500 | 0 | 36.7547 | 32,000,000 | 2024-10-31 |
| 194 | 2024-11-18 | 11,761,500 | -36,500 | 36.7547 | 32,000,000 | 2024-10-31 |
| 195 | 2024-11-15 | 11,798,000 | -5,500 | 36.8688 | 32,000,000 | 2024-10-31 |
| 196 | 2024-11-14 | 11,803,500 | 12,500 | 36.8859 | 32,000,000 | 2024-10-31 |
| 197 | 2024-11-13 | 11,791,000 | 19,500 | 36.8469 | 32,000,000 | 2024-10-31 |
| 198 | 2024-11-12 | 11,771,500 | -6,000 | 36.7859 | 32,000,000 | 2024-10-31 |
| 199 | 2024-11-11 | 11,777,500 | 0 | 36.8047 | 32,000,000 | 2024-10-31 |
| 200 | 2024-11-08 | 11,777,500 | 17,000 | 36.8047 | 32,000,000 | 2024-10-31 |
| 201 | 2024-11-07 | 11,760,500 | -4,000 | 36.7516 | 32,000,000 | 2024-10-31 |
| 202 | 2024-11-06 | 11,764,500 | -3,500 | 36.7641 | 32,000,000 | 2024-10-31 |
| 203 | 2024-11-05 | 11,768,000 | -8,500 | 36.7750 | 32,000,000 | 2024-10-31 |
| 204 | 2024-11-04 | 11,776,500 | 4,000 | 36.8016 | 32,000,000 | 2024-10-31 |
| 205 | 2024-11-01 | 11,772,500 | 0 | 36.7891 | 32,000,000 | 2024-10-31 |
| 206 | 2024-10-31 | 11,772,500 | -6,000 | 36.7891 | 32,000,000 | 2024-10-31 |
| 207 | 2024-10-30 | 11,778,500 | -4,500 | 36.8078 | 32,000,000 | 2024-09-30 |
| 208 | 2024-10-29 | 11,783,000 | 0 | 36.8219 | 32,000,000 | 2024-09-30 |
| 209 | 2024-10-28 | 11,783,000 | 0 | 36.8219 | 32,000,000 | 2024-09-30 |
| 210 | 2024-10-25 | 11,783,000 | 0 | 36.8219 | 32,000,000 | 2024-09-30 |
| 211 | 2024-10-24 | 11,783,000 | 0 | 36.8219 | 32,000,000 | 2024-09-30 |
| 212 | 2024-10-23 | 11,783,000 | 1,000 | 36.8219 | 32,000,000 | 2024-09-30 |
| 213 | 2024-10-22 | 11,782,000 | -500 | 36.8188 | 32,000,000 | 2024-09-30 |
| 214 | 2024-10-21 | 11,782,500 | 0 | 36.8203 | 32,000,000 | 2024-09-30 |
| 215 | 2024-10-18 | 11,782,500 | -10,500 | 36.8203 | 32,000,000 | 2024-09-30 |
| 216 | 2024-10-17 | 11,793,000 | -20,500 | 36.8531 | 32,000,000 | 2024-09-30 |
| 217 | 2024-10-16 | 11,813,500 | 500 | 36.9172 | 32,000,000 | 2024-09-30 |
| 218 | 2024-10-15 | 11,813,000 | 60,000 | 36.9156 | 32,000,000 | 2024-09-30 |
| 219 | 2024-10-14 | 11,753,000 | 93,500 | 36.7281 | 32,000,000 | 2024-09-30 |
| 220 | 2024-10-10 | 11,659,500 | 28,500 | 36.4359 | 32,000,000 | 2024-09-30 |
| 221 | 2024-10-09 | 11,631,000 | 0 | 36.3469 | 32,000,000 | 2024-09-30 |
| 222 | 2024-10-08 | 11,631,000 | -500 | 36.3469 | 32,000,000 | 2024-09-30 |
| 223 | 2024-10-07 | 11,631,500 | -23,000 | 36.3484 | 32,000,000 | 2024-09-30 |
| 224 | 2024-10-04 | 11,654,500 | -17,500 | 36.4203 | 32,000,000 | 2024-09-30 |
| 225 | 2024-10-03 | 11,672,000 | -7,000 | 36.4750 | 32,000,000 | 2024-09-30 |
| 226 | 2024-10-02 | 11,679,000 | -1,500 | 36.4969 | 32,000,000 | 2024-09-30 |
| 227 | 2024-09-30 | 11,680,500 | 4,500 | 36.5016 | 32,000,000 | 2024-09-30 |
| 228 | 2024-09-27 | 11,676,000 | 146,500 | 36.4875 | 32,000,000 | 2024-08-31 |
| 229 | 2024-09-26 | 11,529,500 | 20,000 | 36.0297 | 32,000,000 | 2024-08-31 |
| 230 | 2024-09-25 | 11,509,500 | 0 | 35.9672 | 32,000,000 | 2024-08-31 |
| 231 | 2024-09-24 | 11,509,500 | 6,500 | 35.9672 | 32,000,000 | 2024-08-31 |
| 232 | 2024-09-23 | 11,503,000 | -24,000 | 35.9469 | 32,000,000 | 2024-08-31 |
| 233 | 2024-09-20 | 11,527,000 | 0 | 36.0219 | 32,000,000 | 2024-08-31 |
| 234 | 2024-09-19 | 11,527,000 | 0 | 36.0219 | 32,000,000 | 2024-08-31 |
| 235 | 2024-09-17 | 11,527,000 | 0 | 36.0219 | 32,000,000 | 2024-08-31 |
| 236 | 2024-09-16 | 11,527,000 | -32,000 | 36.0219 | 32,000,000 | 2024-08-31 |
| 237 | 2024-09-13 | 11,559,000 | -43,000 | 36.1219 | 32,000,000 | 2024-08-31 |
| 238 | 2024-09-12 | 11,602,000 | 0 | 36.2563 | 32,000,000 | 2024-08-31 |
| 239 | 2024-09-11 | 11,602,000 | 5,000 | 36.2563 | 32,000,000 | 2024-08-31 |
| 240 | 2024-09-10 | 11,597,000 | 4,500 | 36.2406 | 32,000,000 | 2024-08-31 |
| 241 | 2024-09-09 | 11,592,500 | -9,000 | 36.2266 | 32,000,000 | 2024-08-31 |
| 242 | 2024-09-05 | 11,601,500 | 20,000 | 36.2547 | 32,000,000 | 2024-08-31 |
| 243 | 2024-09-04 | 11,581,500 | -86,500 | 36.1922 | 32,000,000 | 2024-08-31 |
| 244 | 2024-09-03 | 11,668,000 | -40,000 | 36.4625 | 32,000,000 | 2024-08-31 |
| 245 | 2024-09-02 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-08-31 |
| 246 | 2024-08-30 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 247 | 2024-08-29 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 248 | 2024-08-28 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 249 | 2024-08-27 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 250 | 2024-08-26 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 251 | 2024-08-23 | 11,708,000 | 0 | 36.5875 | 32,000,000 | 2024-07-31 |
| 252 | 2024-08-22 | 11,708,000 | -5,000 | 36.5875 | 32,000,000 | 2024-07-31 |
| 253 | 2024-08-21 | 11,713,000 | 2,000 | 36.6031 | 32,000,000 | 2024-07-31 |
| 254 | 2024-08-20 | 11,711,000 | 1,500 | 36.5969 | 32,000,000 | 2024-07-31 |
| 255 | 2024-08-19 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 256 | 2024-08-16 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 257 | 2024-08-15 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 258 | 2024-08-14 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 259 | 2024-08-13 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 260 | 2024-08-12 | 11,709,500 | 0 | 36.5922 | 32,000,000 | 2024-07-31 |
| 261 | 2024-08-09 | 11,709,500 | -500 | 36.5922 | 32,000,000 | 2024-07-31 |
| 262 | 2024-08-08 | 11,710,000 | -5,500 | 36.5938 | 32,000,000 | 2024-07-31 |
| 263 | 2024-08-07 | 11,715,500 | 0 | 36.6109 | 32,000,000 | 2024-07-31 |
| 264 | 2024-08-06 | 11,715,500 | 0 | 36.6109 | 32,000,000 | 2024-07-31 |
| 265 | 2024-08-05 | 11,715,500 | 0 | 36.6109 | 32,000,000 | 2024-07-31 |
| 266 | 2024-08-02 | 11,715,500 | 0 | 36.6109 | 32,000,000 | 2024-07-31 |
| 267 | 2024-08-01 | 11,715,500 | 0 | 36.6109 | 32,000,000 | 2024-07-31 |
| 268 | 2024-07-31 | 11,715,500 | -6,000 | 36.6109 | 32,000,000 | 2024-07-31 |
| 269 | 2024-07-30 | 11,721,500 | 0 | 36.6297 | 32,000,000 | 2024-06-30 |
| 270 | 2024-07-29 | 11,721,500 | -500 | 36.6297 | 32,000,000 | 2024-06-30 |
| 271 | 2024-07-26 | 11,722,000 | 0 | 36.6313 | 32,000,000 | 2024-06-30 |
| 272 | 2024-07-25 | 11,722,000 | 0 | 36.6313 | 32,000,000 | 2024-06-30 |
| 273 | 2024-07-24 | 11,722,000 | -1,000 | 36.6313 | 32,000,000 | 2024-06-30 |
| 274 | 2024-07-23 | 11,723,000 | -5,000 | 36.6344 | 32,000,000 | 2024-06-30 |
| 275 | 2024-07-22 | 11,728,000 | -5,000 | 36.6500 | 32,000,000 | 2024-06-30 |
| 276 | 2024-07-19 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 277 | 2024-07-18 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 278 | 2024-07-17 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 279 | 2024-07-16 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 280 | 2024-07-15 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 281 | 2024-07-12 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 282 | 2024-07-11 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 283 | 2024-07-10 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 284 | 2024-07-09 | 11,733,000 | 0 | 36.6656 | 32,000,000 | 2024-06-30 |
| 285 | 2024-07-08 | 11,733,000 | -12,500 | 36.6656 | 32,000,000 | 2024-06-30 |
| 286 | 2024-07-05 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-06-30 |
| 287 | 2024-07-04 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-06-30 |
| 288 | 2024-07-03 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-06-30 |
| 289 | 2024-07-02 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-06-30 |
| 290 | 2024-06-28 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 291 | 2024-06-27 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 292 | 2024-06-26 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 293 | 2024-06-25 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 294 | 2024-06-24 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 295 | 2024-06-21 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 296 | 2024-06-20 | 11,745,500 | 0 | 36.7047 | 32,000,000 | 2024-05-31 |
| 297 | 2024-06-19 | 11,745,500 | -10,000 | 36.7047 | 32,000,000 | 2024-05-31 |
| 298 | 2024-06-18 | 11,755,500 | -19,500 | 36.7359 | 32,000,000 | 2024-05-31 |
| 299 | 2024-06-17 | 11,775,000 | 0 | 36.7969 | 32,000,000 | 2024-05-31 |
| 300 | 2024-06-14 | 11,775,000 | 4,500 | 36.7969 | 32,000,000 | 2024-05-31 |
| 301 | 2024-06-13 | 11,770,500 | 0 | 36.7828 | 32,000,000 | 2024-05-31 |
| 302 | 2024-06-12 | 11,770,500 | 0 | 36.7828 | 32,000,000 | 2024-05-31 |
| 303 | 2024-06-11 | 11,770,500 | 500 | 36.7828 | 32,000,000 | 2024-05-31 |
| 304 | 2024-06-07 | 11,770,000 | -20,000 | 36.7813 | 32,000,000 | 2024-05-31 |
| 305 | 2024-06-06 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-05-31 |
| 306 | 2024-06-05 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-05-31 |
| 307 | 2024-06-04 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-05-31 |
| 308 | 2024-06-03 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-05-31 |
| 309 | 2024-05-31 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-05-31 |
| 310 | 2024-05-30 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2024-04-30 |
| 311 | 2024-05-29 | 11,790,000 | 500 | 36.8438 | 32,000,000 | 2024-04-30 |
| 312 | 2024-05-28 | 11,789,500 | 0 | 36.8422 | 32,000,000 | 2024-04-30 |
| 313 | 2024-05-27 | 11,789,500 | 0 | 36.8422 | 32,000,000 | 2024-04-30 |
| 314 | 2024-05-24 | 11,789,500 | -5,000 | 36.8422 | 32,000,000 | 2024-04-30 |
| 315 | 2024-05-23 | 11,794,500 | 29,000 | 36.8578 | 32,000,000 | 2024-04-30 |
| 316 | 2024-05-22 | 11,765,500 | 17,500 | 36.7672 | 32,000,000 | 2024-04-30 |
| 317 | 2024-05-21 | 11,748,000 | 1,500 | 36.7125 | 32,000,000 | 2024-04-30 |
| 318 | 2024-05-20 | 11,746,500 | -29,500 | 36.7078 | 32,000,000 | 2024-04-30 |
| 319 | 2024-05-17 | 11,776,000 | 0 | 36.8000 | 32,000,000 | 2024-04-30 |
| 320 | 2024-05-16 | 11,776,000 | 0 | 36.8000 | 32,000,000 | 2024-04-30 |
| 321 | 2024-05-14 | 11,776,000 | 0 | 36.8000 | 32,000,000 | 2024-04-30 |
| 322 | 2024-05-13 | 11,776,000 | 0 | 36.8000 | 32,000,000 | 2024-04-30 |
| 323 | 2024-05-10 | 11,776,000 | 0 | 36.8000 | 32,000,000 | 2024-04-30 |
| 324 | 2024-05-09 | 11,776,000 | -18,000 | 36.8000 | 32,000,000 | 2024-04-30 |
| 325 | 2024-05-08 | 11,794,000 | 0 | 36.8563 | 32,000,000 | 2024-04-30 |
| 326 | 2024-05-07 | 11,794,000 | 0 | 36.8563 | 32,000,000 | 2024-04-30 |
| 327 | 2024-05-06 | 11,794,000 | 0 | 36.8563 | 32,000,000 | 2024-04-30 |
| 328 | 2024-05-03 | 11,794,000 | -3,000 | 36.8563 | 32,000,000 | 2024-04-30 |
| 329 | 2024-05-02 | 11,797,000 | 1,500 | 36.8656 | 32,000,000 | 2024-04-30 |
| 330 | 2024-04-30 | 11,795,500 | 0 | 36.8609 | 32,000,000 | 2024-04-30 |
| 331 | 2024-04-29 | 11,795,500 | 0 | 36.8609 | 32,000,000 | 2024-03-31 |
| 332 | 2024-04-26 | 11,795,500 | 0 | 36.8609 | 32,000,000 | 2024-03-31 |
| 333 | 2024-04-25 | 11,795,500 | 0 | 36.8609 | 32,000,000 | 2024-03-31 |
| 334 | 2024-04-24 | 11,795,500 | -13,500 | 36.8609 | 32,000,000 | 2024-03-31 |
| 335 | 2024-04-23 | 11,809,000 | 0 | 36.9031 | 32,000,000 | 2024-03-31 |
| 336 | 2024-04-22 | 11,809,000 | 0 | 36.9031 | 32,000,000 | 2024-03-31 |
| 337 | 2024-04-19 | 11,809,000 | 0 | 36.9031 | 32,000,000 | 2024-03-31 |
| 338 | 2024-04-18 | 11,809,000 | -10,500 | 36.9031 | 32,000,000 | 2024-03-31 |
| 339 | 2024-04-17 | 11,819,500 | 0 | 36.9359 | 32,000,000 | 2024-03-31 |
| 340 | 2024-04-16 | 11,819,500 | -29,000 | 36.9359 | 32,000,000 | 2024-03-31 |
| 341 | 2024-04-15 | 11,848,500 | -10,000 | 37.0266 | 32,000,000 | 2024-03-31 |
| 342 | 2024-04-12 | 11,858,500 | 0 | 37.0578 | 32,000,000 | 2024-03-31 |
| 343 | 2024-04-11 | 11,858,500 | 0 | 37.0578 | 32,000,000 | 2024-03-31 |
| 344 | 2024-04-10 | 11,858,500 | 0 | 37.0578 | 32,000,000 | 2024-03-31 |
| 345 | 2024-04-09 | 11,858,500 | 9,000 | 37.0578 | 32,000,000 | 2024-03-31 |
| 346 | 2024-04-08 | 11,849,500 | 0 | 37.0297 | 32,000,000 | 2024-03-31 |
| 347 | 2024-04-05 | 11,849,500 | 0 | 37.0297 | 32,000,000 | 2024-03-31 |
| 348 | 2024-04-03 | 11,849,500 | 0 | 37.0297 | 32,000,000 | 2024-03-31 |
| 349 | 2024-04-02 | 11,849,500 | 69,500 | 37.0297 | 32,000,000 | 2024-03-31 |
| 350 | 2024-03-28 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 351 | 2024-03-27 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 352 | 2024-03-26 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 353 | 2024-03-25 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 354 | 2024-03-22 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 355 | 2024-03-21 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 356 | 2024-03-20 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 357 | 2024-03-19 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 358 | 2024-03-18 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 359 | 2024-03-15 | 11,780,000 | 0 | 36.8125 | 32,000,000 | 2024-02-29 |
| 360 | 2024-03-14 | 11,780,000 | -22,500 | 36.8125 | 32,000,000 | 2024-02-29 |
| 361 | 2024-03-13 | 11,802,500 | 0 | 36.8828 | 32,000,000 | 2024-02-29 |
| 362 | 2024-03-12 | 11,802,500 | 0 | 36.8828 | 32,000,000 | 2024-02-29 |
| 363 | 2024-03-11 | 11,802,500 | 0 | 36.8828 | 32,000,000 | 2024-02-29 |
| 364 | 2024-03-08 | 11,802,500 | -500 | 36.8828 | 32,000,000 | 2024-02-29 |
| 365 | 2024-03-07 | 11,803,000 | 0 | 36.8844 | 32,000,000 | 2024-02-29 |
| 366 | 2024-03-06 | 11,803,000 | -1,000 | 36.8844 | 32,000,000 | 2024-02-29 |
| 367 | 2024-03-05 | 11,804,000 | -16,000 | 36.8875 | 32,000,000 | 2024-02-29 |
| 368 | 2024-03-04 | 11,820,000 | 0 | 36.9375 | 32,000,000 | 2024-02-29 |
| 369 | 2024-03-01 | 11,820,000 | 0 | 36.9375 | 32,000,000 | 2024-02-29 |
| 370 | 2024-02-29 | 11,820,000 | 9,000 | 36.9375 | 32,000,000 | 2024-02-29 |
| 371 | 2024-02-28 | 11,811,000 | 0 | 36.9094 | 32,000,000 | 2024-01-31 |
| 372 | 2024-02-27 | 11,811,000 | 0 | 36.9094 | 32,000,000 | 2024-01-31 |
| 373 | 2024-02-26 | 11,811,000 | -2,500 | 36.9094 | 32,000,000 | 2024-01-31 |
| 374 | 2024-02-23 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 375 | 2024-02-22 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 376 | 2024-02-21 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 377 | 2024-02-20 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 378 | 2024-02-19 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 379 | 2024-02-16 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 380 | 2024-02-15 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 381 | 2024-02-14 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 382 | 2024-02-09 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 383 | 2024-02-08 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 384 | 2024-02-07 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 385 | 2024-02-06 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 386 | 2024-02-05 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 387 | 2024-02-02 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 388 | 2024-02-01 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 389 | 2024-01-31 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2024-01-31 |
| 390 | 2024-01-30 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2023-12-31 |
| 391 | 2024-01-29 | 11,813,500 | 0 | 36.9172 | 32,000,000 | 2023-12-31 |
| 392 | 2024-01-26 | 11,813,500 | 7,500 | 36.9172 | 32,000,000 | 2023-12-31 |
| 393 | 2024-01-25 | 11,806,000 | -10,500 | 36.8938 | 32,000,000 | 2023-12-31 |
| 394 | 2024-01-24 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 395 | 2024-01-23 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 396 | 2024-01-22 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 397 | 2024-01-19 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 398 | 2024-01-18 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 399 | 2024-01-17 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 400 | 2024-01-16 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2023-12-31 |
| 401 | 2024-01-15 | 11,816,500 | -37,000 | 36.9266 | 32,000,000 | 2023-12-31 |
| 402 | 2024-01-12 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 403 | 2024-01-11 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 404 | 2024-01-10 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 405 | 2024-01-09 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 406 | 2024-01-08 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 407 | 2024-01-05 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 408 | 2024-01-04 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 409 | 2024-01-03 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 410 | 2024-01-02 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-12-31 |
| 411 | 2023-12-29 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 412 | 2023-12-28 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 413 | 2023-12-27 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 414 | 2023-12-22 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 415 | 2023-12-21 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 416 | 2023-12-20 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 417 | 2023-12-19 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 418 | 2023-12-18 | 11,853,500 | 0 | 37.0422 | 32,000,000 | 2023-11-30 |
| 419 | 2023-12-15 | 11,853,500 | -18,000 | 37.0422 | 32,000,000 | 2023-11-30 |
| 420 | 2023-12-14 | 11,871,500 | 0 | 37.0984 | 32,000,000 | 2023-11-30 |
| 421 | 2023-12-13 | 11,871,500 | 0 | 37.0984 | 32,000,000 | 2023-11-30 |
| 422 | 2023-12-12 | 11,871,500 | 2,000 | 37.0984 | 32,000,000 | 2023-11-30 |
| 423 | 2023-12-11 | 11,869,500 | 0 | 37.0922 | 32,000,000 | 2023-11-30 |
| 424 | 2023-12-08 | 11,869,500 | 0 | 37.0922 | 32,000,000 | 2023-11-30 |
| 425 | 2023-12-07 | 11,869,500 | 0 | 37.0922 | 32,000,000 | 2023-11-30 |
| 426 | 2023-12-06 | 11,869,500 | 0 | 37.0922 | 32,000,000 | 2023-11-30 |
| 427 | 2023-12-05 | 11,869,500 | 2,000 | 37.0922 | 32,000,000 | 2023-11-30 |
| 428 | 2023-12-04 | 11,867,500 | -15,500 | 37.0859 | 32,000,000 | 2023-11-30 |
| 429 | 2023-12-01 | 11,883,000 | -5,500 | 37.1344 | 32,000,000 | 2023-11-30 |
| 430 | 2023-11-30 | 11,888,500 | 0 | 37.1516 | 32,000,000 | 2023-11-30 |
| 431 | 2023-11-29 | 11,888,500 | 0 | 37.1516 | 32,000,000 | 2023-10-31 |
| 432 | 2023-11-28 | 11,888,500 | 0 | 37.1516 | 32,000,000 | 2023-10-31 |
| 433 | 2023-11-27 | 11,888,500 | 0 | 37.1516 | 32,000,000 | 2023-10-31 |
| 434 | 2023-11-24 | 11,888,500 | 0 | 37.1516 | 32,000,000 | 2023-10-31 |
| 435 | 2023-11-23 | 11,888,500 | 12,500 | 37.1516 | 32,000,000 | 2023-10-31 |
| 436 | 2023-11-22 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 437 | 2023-11-21 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 438 | 2023-11-20 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 439 | 2023-11-17 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 440 | 2023-11-16 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 441 | 2023-11-15 | 11,876,000 | 0 | 37.1125 | 32,000,000 | 2023-10-31 |
| 442 | 2023-11-14 | 11,876,000 | -14,000 | 37.1125 | 32,000,000 | 2023-10-31 |
| 443 | 2023-11-13 | 11,890,000 | 0 | 37.1563 | 32,000,000 | 2023-10-31 |
| 444 | 2023-11-10 | 11,890,000 | 0 | 37.1563 | 32,000,000 | 2023-10-31 |
| 445 | 2023-11-09 | 11,890,000 | 0 | 37.1563 | 32,000,000 | 2023-10-31 |
| 446 | 2023-11-08 | 11,890,000 | -2,500 | 37.1563 | 32,000,000 | 2023-10-31 |
| 447 | 2023-11-07 | 11,892,500 | 0 | 37.1641 | 32,000,000 | 2023-10-31 |
| 448 | 2023-11-06 | 11,892,500 | -500 | 37.1641 | 32,000,000 | 2023-10-31 |
| 449 | 2023-11-03 | 11,893,000 | -2,500 | 37.1656 | 32,000,000 | 2023-10-31 |
| 450 | 2023-11-02 | 11,895,500 | -7,000 | 37.1734 | 32,000,000 | 2023-10-31 |
| 451 | 2023-11-01 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-10-31 |
| 452 | 2023-10-31 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-10-31 |
| 453 | 2023-10-30 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 454 | 2023-10-27 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 455 | 2023-10-26 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 456 | 2023-10-25 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 457 | 2023-10-24 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 458 | 2023-10-20 | 11,902,500 | 0 | 37.1953 | 32,000,000 | 2023-09-30 |
| 459 | 2023-10-19 | 11,902,500 | -4,500 | 37.1953 | 32,000,000 | 2023-09-30 |
| 460 | 2023-10-18 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 461 | 2023-10-17 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 462 | 2023-10-16 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 463 | 2023-10-13 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 464 | 2023-10-12 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 465 | 2023-10-11 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 466 | 2023-10-10 | 11,907,000 | 0 | 37.2094 | 32,000,000 | 2023-09-30 |
| 467 | 2023-10-09 | 11,907,000 | 12,000 | 37.2094 | 32,000,000 | 2023-09-30 |
| 468 | 2023-10-06 | 11,895,000 | 0 | 37.1719 | 32,000,000 | 2023-09-30 |
| 469 | 2023-10-05 | 11,895,000 | 2,000 | 37.1719 | 32,000,000 | 2023-09-30 |
| 470 | 2023-10-04 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2023-09-30 |
| 471 | 2023-10-03 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2023-09-30 |
| 472 | 2023-09-29 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2023-08-31 |
| 473 | 2023-09-28 | 11,893,000 | -50,500 | 37.1656 | 32,000,000 | 2023-08-31 |
| 474 | 2023-09-27 | 11,943,500 | 3,500 | 37.3234 | 32,000,000 | 2023-08-31 |
| 475 | 2023-09-26 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 476 | 2023-09-25 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 477 | 2023-09-22 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 478 | 2023-09-21 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 479 | 2023-09-20 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 480 | 2023-09-19 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 481 | 2023-09-18 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 482 | 2023-09-15 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 483 | 2023-09-14 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 484 | 2023-09-13 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-08-31 |
| 485 | 2023-09-12 | 11,940,000 | -500 | 37.3125 | 32,000,000 | 2023-08-31 |
| 486 | 2023-09-11 | 11,940,500 | 0 | 37.3141 | 32,000,000 | 2023-08-31 |
| 487 | 2023-09-07 | 11,940,500 | 0 | 37.3141 | 32,000,000 | 2023-08-31 |
| 488 | 2023-09-06 | 11,940,500 | 2,500 | 37.3141 | 32,000,000 | 2023-08-31 |
| 489 | 2023-09-05 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-08-31 |
| 490 | 2023-09-04 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-08-31 |
| 491 | 2023-08-31 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-08-31 |
| 492 | 2023-08-30 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-07-31 |
| 493 | 2023-08-29 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-07-31 |
| 494 | 2023-08-28 | 11,938,000 | 0 | 37.3063 | 32,000,000 | 2023-07-31 |
| 495 | 2023-08-25 | 11,938,000 | -2,000 | 37.3063 | 32,000,000 | 2023-07-31 |
| 496 | 2023-08-24 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-07-31 |
| 497 | 2023-08-23 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-07-31 |
| 498 | 2023-08-22 | 11,940,000 | 0 | 37.3125 | 32,000,000 | 2023-07-31 |
| 499 | 2023-08-21 | 11,940,000 | -1,000 | 37.3125 | 32,000,000 | 2023-07-31 |
| 500 | 2023-08-18 | 11,941,000 | 0 | 37.3156 | 32,000,000 | 2023-07-31 |
| 501 | 2023-08-17 | 11,941,000 | 0 | 37.3156 | 32,000,000 | 2023-07-31 |
| 502 | 2023-08-16 | 11,941,000 | 0 | 37.3156 | 32,000,000 | 2023-07-31 |
| 503 | 2023-08-15 | 11,941,000 | 0 | 37.3156 | 32,000,000 | 2023-07-31 |
| 504 | 2023-08-14 | 11,941,000 | 0 | 37.3156 | 32,000,000 | 2023-07-31 |
| 505 | 2023-08-11 | 11,941,000 | 4,000 | 37.3156 | 32,000,000 | 2023-07-31 |
| 506 | 2023-08-10 | 11,937,000 | 0 | 37.3031 | 32,000,000 | 2023-07-31 |
| 507 | 2023-08-09 | 11,937,000 | -2,000 | 37.3031 | 32,000,000 | 2023-07-31 |
| 508 | 2023-08-08 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 509 | 2023-08-07 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 510 | 2023-08-04 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 511 | 2023-08-03 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 512 | 2023-08-02 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 513 | 2023-08-01 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 514 | 2023-07-31 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-07-31 |
| 515 | 2023-07-28 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 516 | 2023-07-27 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 517 | 2023-07-26 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 518 | 2023-07-25 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 519 | 2023-07-24 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 520 | 2023-07-21 | 11,939,000 | 0 | 37.3094 | 32,000,000 | 2023-06-30 |
| 521 | 2023-07-20 | 11,939,000 | 72,000 | 37.3094 | 32,000,000 | 2023-06-30 |
| 522 | 2023-07-19 | 11,867,000 | 0 | 37.0844 | 32,000,000 | 2023-06-30 |
| 523 | 2023-07-18 | 11,867,000 | 0 | 37.0844 | 32,000,000 | 2023-06-30 |
| 524 | 2023-07-14 | 11,867,000 | 500 | 37.0844 | 32,000,000 | 2023-06-30 |
| 525 | 2023-07-13 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 526 | 2023-07-12 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 527 | 2023-07-11 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 528 | 2023-07-10 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 529 | 2023-07-07 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 530 | 2023-07-06 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 531 | 2023-07-05 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 532 | 2023-07-04 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 533 | 2023-07-03 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 534 | 2023-06-30 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-06-30 |
| 535 | 2023-06-29 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-05-31 |
| 536 | 2023-06-28 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-05-31 |
| 537 | 2023-06-27 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-05-31 |
| 538 | 2023-06-26 | 11,866,500 | 0 | 37.0828 | 32,000,000 | 2023-05-31 |
| 539 | 2023-06-23 | 11,866,500 | 13,000 | 37.0828 | 32,000,000 | 2023-05-31 |
| 540 | 2023-06-21 | 11,853,500 | 53,500 | 37.0422 | 32,000,000 | 2023-05-31 |
| 541 | 2023-06-20 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 542 | 2023-06-19 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 543 | 2023-06-16 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 544 | 2023-06-15 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 545 | 2023-06-14 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 546 | 2023-06-13 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 547 | 2023-06-12 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 548 | 2023-06-09 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 549 | 2023-06-08 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 550 | 2023-06-07 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 551 | 2023-06-06 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 552 | 2023-06-05 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 553 | 2023-06-02 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 554 | 2023-06-01 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 555 | 2023-05-31 | 11,800,000 | 0 | 36.8750 | 32,000,000 | 2023-05-31 |
| 556 | 2023-05-30 | 11,800,000 | -500 | 36.8750 | 32,000,000 | 2023-04-30 |
| 557 | 2023-05-29 | 11,800,500 | -5,000 | 36.8766 | 32,000,000 | 2023-04-30 |
| 558 | 2023-05-25 | 11,805,500 | 0 | 36.8922 | 32,000,000 | 2023-04-30 |
| 559 | 2023-05-24 | 11,805,500 | -2,500 | 36.8922 | 32,000,000 | 2023-04-30 |
| 560 | 2023-05-23 | 11,808,000 | 0 | 36.9000 | 32,000,000 | 2023-04-30 |
| 561 | 2023-05-22 | 11,808,000 | 0 | 36.9000 | 32,000,000 | 2023-04-30 |
| 562 | 2023-05-19 | 11,808,000 | 0 | 36.9000 | 32,000,000 | 2023-04-30 |
| 563 | 2023-05-18 | 11,808,000 | -2,500 | 36.9000 | 32,000,000 | 2023-04-30 |
| 564 | 2023-05-17 | 11,810,500 | 0 | 36.9078 | 32,000,000 | 2023-04-30 |
| 565 | 2023-05-16 | 11,810,500 | -1,000 | 36.9078 | 32,000,000 | 2023-04-30 |
| 566 | 2023-05-15 | 11,811,500 | 0 | 36.9109 | 32,000,000 | 2023-04-30 |
| 567 | 2023-05-12 | 11,811,500 | 0 | 36.9109 | 32,000,000 | 2023-04-30 |
| 568 | 2023-05-11 | 11,811,500 | 0 | 36.9109 | 32,000,000 | 2023-04-30 |
| 569 | 2023-05-10 | 11,811,500 | 0 | 36.9109 | 32,000,000 | 2023-04-30 |
| 570 | 2023-05-09 | 11,811,500 | 0 | 36.9109 | 32,000,000 | 2023-04-30 |
| 571 | 2023-05-08 | 11,811,500 | 1,000 | 36.9109 | 32,000,000 | 2023-04-30 |
| 572 | 2023-05-05 | 11,810,500 | 20,000 | 36.9078 | 32,000,000 | 2023-04-30 |
| 573 | 2023-05-04 | 11,790,500 | 0 | 36.8453 | 32,000,000 | 2023-04-30 |
| 574 | 2023-05-03 | 11,790,500 | -3,500 | 36.8453 | 32,000,000 | 2023-04-30 |
| 575 | 2023-05-02 | 11,794,000 | -9,000 | 36.8563 | 32,000,000 | 2023-04-30 |
| 576 | 2023-04-28 | 11,803,000 | 0 | 36.8844 | 32,000,000 | 2023-03-31 |
| 577 | 2023-04-27 | 11,803,000 | 0 | 36.8844 | 32,000,000 | 2023-03-31 |
| 578 | 2023-04-26 | 11,803,000 | 0 | 36.8844 | 32,000,000 | 2023-03-31 |
| 579 | 2023-04-25 | 11,803,000 | -1,000 | 36.8844 | 32,000,000 | 2023-03-31 |
| 580 | 2023-04-24 | 11,804,000 | 0 | 36.8875 | 32,000,000 | 2023-03-31 |
| 581 | 2023-04-21 | 11,804,000 | 0 | 36.8875 | 32,000,000 | 2023-03-31 |
| 582 | 2023-04-20 | 11,804,000 | -172,500 | 36.8875 | 32,000,000 | 2023-03-31 |
| 583 | 2023-04-19 | 11,976,500 | -80,500 | 37.4266 | 32,000,000 | 2023-03-31 |
| 584 | 2023-04-18 | 12,057,000 | 0 | 37.6781 | 32,000,000 | 2023-03-31 |
| 585 | 2023-04-17 | 12,057,000 | -8,500 | 37.6781 | 32,000,000 | 2023-03-31 |
| 586 | 2023-04-14 | 12,065,500 | 0 | 37.7047 | 32,000,000 | 2023-03-31 |
| 587 | 2023-04-13 | 12,065,500 | 0 | 37.7047 | 32,000,000 | 2023-03-31 |
| 588 | 2023-04-12 | 12,065,500 | 11,500 | 37.7047 | 32,000,000 | 2023-03-31 |
| 589 | 2023-04-11 | 12,054,000 | 0 | 37.6688 | 32,000,000 | 2023-03-31 |
| 590 | 2023-04-06 | 12,054,000 | 0 | 37.6688 | 32,000,000 | 2023-03-31 |
| 591 | 2023-04-04 | 12,054,000 | 0 | 37.6688 | 32,000,000 | 2023-03-31 |
| 592 | 2023-04-03 | 12,054,000 | 0 | 37.6688 | 32,000,000 | 2023-03-31 |
| 593 | 2023-03-31 | 12,054,000 | -20,000 | 37.6688 | 32,000,000 | 2023-03-31 |
| 594 | 2023-03-30 | 12,074,000 | -13,500 | 37.7313 | 32,000,000 | 2023-02-28 |
| 595 | 2023-03-29 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 596 | 2023-03-28 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 597 | 2023-03-27 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 598 | 2023-03-24 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 599 | 2023-03-23 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 600 | 2023-03-22 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 601 | 2023-03-21 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 602 | 2023-03-20 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 603 | 2023-03-17 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 604 | 2023-03-16 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 605 | 2023-03-15 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 606 | 2023-03-14 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 607 | 2023-03-13 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 608 | 2023-03-10 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 609 | 2023-03-09 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 610 | 2023-03-08 | 12,087,500 | 0 | 37.7734 | 32,000,000 | 2023-02-28 |
| 611 | 2023-03-07 | 12,087,500 | 7,500 | 37.7734 | 32,000,000 | 2023-02-28 |
| 612 | 2023-03-06 | 12,080,000 | -1,000 | 37.7500 | 32,000,000 | 2023-02-28 |
| 613 | 2023-03-03 | 12,081,000 | 8,000 | 37.7531 | 32,000,000 | 2023-02-28 |
| 614 | 2023-03-02 | 12,073,000 | -73,500 | 37.7281 | 32,000,000 | 2023-02-28 |
| 615 | 2023-03-01 | 12,146,500 | 0 | 37.9578 | 32,000,000 | 2023-02-28 |
| 616 | 2023-02-28 | 12,146,500 | -84,500 | 37.9578 | 32,000,000 | 2023-02-28 |
| 617 | 2023-02-27 | 12,231,000 | -40,500 | 38.2219 | 32,000,000 | 2023-01-31 |
| 618 | 2023-02-24 | 12,271,500 | 0 | 38.3484 | 32,000,000 | 2023-01-31 |
| 619 | 2023-02-23 | 12,271,500 | -16,000 | 38.3484 | 32,000,000 | 2023-01-31 |
| 620 | 2023-02-22 | 12,287,500 | -71,500 | 38.3984 | 32,000,000 | 2023-01-31 |
| 621 | 2023-02-21 | 12,359,000 | -1,000 | 38.6219 | 32,000,000 | 2023-01-31 |
| 622 | 2023-02-20 | 12,360,000 | 0 | 38.6250 | 32,000,000 | 2023-01-31 |
| 623 | 2023-02-17 | 12,360,000 | 0 | 38.6250 | 32,000,000 | 2023-01-31 |
| 624 | 2023-02-16 | 12,360,000 | 0 | 38.6250 | 32,000,000 | 2023-01-31 |
| 625 | 2023-02-15 | 12,360,000 | 0 | 38.6250 | 32,000,000 | 2023-01-31 |
| 626 | 2023-02-14 | 12,360,000 | -16,500 | 38.6250 | 32,000,000 | 2023-01-31 |
| 627 | 2023-02-13 | 12,376,500 | 0 | 38.6766 | 32,000,000 | 2023-01-31 |
| 628 | 2023-02-10 | 12,376,500 | 36,000 | 38.6766 | 32,000,000 | 2023-01-31 |
| 629 | 2023-02-09 | 12,340,500 | 38,000 | 38.5641 | 32,000,000 | 2023-01-31 |
| 630 | 2023-02-08 | 12,302,500 | -19,500 | 38.4453 | 32,000,000 | 2023-01-31 |
| 631 | 2023-02-07 | 12,322,000 | -23,000 | 38.5063 | 32,000,000 | 2023-01-31 |
| 632 | 2023-02-06 | 12,345,000 | 6,500 | 38.5781 | 32,000,000 | 2023-01-31 |
| 633 | 2023-02-03 | 12,338,500 | 18,000 | 38.5578 | 32,000,000 | 2023-01-31 |
| 634 | 2023-02-02 | 12,320,500 | -40,000 | 38.5016 | 32,000,000 | 2023-01-31 |
| 635 | 2023-02-01 | 12,360,500 | -42,000 | 38.6266 | 32,000,000 | 2023-01-31 |
| 636 | 2023-01-31 | 12,402,500 | 0 | 38.7578 | 32,000,000 | 2023-01-31 |
| 637 | 2023-01-30 | 12,402,500 | 0 | 38.7578 | 32,000,000 | 2022-12-31 |
| 638 | 2023-01-27 | 12,402,500 | 0 | 38.7578 | 32,000,000 | 2022-12-31 |
| 639 | 2023-01-26 | 12,402,500 | -500 | 38.7578 | 32,000,000 | 2022-12-31 |
| 640 | 2023-01-20 | 12,403,000 | 0 | 38.7594 | 32,000,000 | 2022-12-31 |
| 641 | 2023-01-19 | 12,403,000 | 0 | 38.7594 | 32,000,000 | 2022-12-31 |
| 642 | 2023-01-18 | 12,403,000 | -5,000 | 38.7594 | 32,000,000 | 2022-12-31 |
| 643 | 2023-01-17 | 12,408,000 | -14,000 | 38.7750 | 32,000,000 | 2022-12-31 |
| 644 | 2023-01-16 | 12,422,000 | 0 | 38.8188 | 32,000,000 | 2022-12-31 |
| 645 | 2023-01-13 | 12,422,000 | 20,000 | 38.8188 | 32,000,000 | 2022-12-31 |
| 646 | 2023-01-12 | 12,402,000 | 0 | 38.7563 | 32,000,000 | 2022-12-31 |
| 647 | 2023-01-11 | 12,402,000 | 1,500 | 38.7563 | 32,000,000 | 2022-12-31 |
| 648 | 2023-01-10 | 12,400,500 | 0 | 38.7516 | 32,000,000 | 2022-12-31 |
| 649 | 2023-01-09 | 12,400,500 | 4,500 | 38.7516 | 32,000,000 | 2022-12-31 |
| 650 | 2023-01-06 | 12,396,000 | -5,000 | 38.7375 | 32,000,000 | 2022-12-31 |
| 651 | 2023-01-05 | 12,401,000 | 55,000 | 38.7531 | 32,000,000 | 2022-12-31 |
| 652 | 2023-01-04 | 12,346,000 | 0 | 38.5813 | 32,000,000 | 2022-12-31 |
| 653 | 2023-01-03 | 12,346,000 | -500 | 38.5813 | 32,000,000 | 2022-12-31 |
| 654 | 2022-12-30 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 655 | 2022-12-29 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 656 | 2022-12-28 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 657 | 2022-12-23 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 658 | 2022-12-22 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 659 | 2022-12-21 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 660 | 2022-12-20 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 661 | 2022-12-19 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 662 | 2022-12-16 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 663 | 2022-12-15 | 12,346,500 | 0 | 38.5828 | 32,000,000 | 2022-11-30 |
| 664 | 2022-12-14 | 12,346,500 | -500 | 38.5828 | 32,000,000 | 2022-11-30 |
| 665 | 2022-12-13 | 12,347,000 | 16,000 | 38.5844 | 32,000,000 | 2022-11-30 |
| 666 | 2022-12-12 | 12,331,000 | 15,000 | 38.5344 | 32,000,000 | 2022-11-30 |
| 667 | 2022-12-09 | 12,316,000 | -5,500 | 38.4875 | 32,000,000 | 2022-11-30 |
| 668 | 2022-12-08 | 12,321,500 | 0 | 38.5047 | 32,000,000 | 2022-11-30 |
| 669 | 2022-12-07 | 12,321,500 | 0 | 38.5047 | 32,000,000 | 2022-11-30 |
| 670 | 2022-12-06 | 12,321,500 | 0 | 38.5047 | 32,000,000 | 2022-11-30 |
| 671 | 2022-12-05 | 12,321,500 | -1,500 | 38.5047 | 32,000,000 | 2022-11-30 |
| 672 | 2022-12-02 | 12,323,000 | 0 | 38.5094 | 32,000,000 | 2022-11-30 |
| 673 | 2022-12-01 | 12,323,000 | -1,000 | 38.5094 | 32,000,000 | 2022-11-30 |
| 674 | 2022-11-30 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-11-30 |
| 675 | 2022-11-29 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-10-31 |
| 676 | 2022-11-28 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-10-31 |
| 677 | 2022-11-25 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-10-31 |
| 678 | 2022-11-24 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-10-31 |
| 679 | 2022-11-23 | 12,324,000 | 0 | 38.5125 | 32,000,000 | 2022-10-31 |
| 680 | 2022-11-22 | 12,324,000 | 20,000 | 38.5125 | 32,000,000 | 2022-10-31 |
| 681 | 2022-11-21 | 12,304,000 | 0 | 38.4500 | 32,000,000 | 2022-10-31 |
| 682 | 2022-11-18 | 12,304,000 | 0 | 38.4500 | 32,000,000 | 2022-10-31 |
| 683 | 2022-11-17 | 12,304,000 | 0 | 38.4500 | 32,000,000 | 2022-10-31 |
| 684 | 2022-11-16 | 12,304,000 | 0 | 38.4500 | 32,000,000 | 2022-10-31 |
| 685 | 2022-11-15 | 12,304,000 | 38,500 | 38.4500 | 32,000,000 | 2022-10-31 |
| 686 | 2022-11-14 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 687 | 2022-11-11 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 688 | 2022-11-10 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 689 | 2022-11-09 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 690 | 2022-11-08 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 691 | 2022-11-07 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 692 | 2022-11-04 | 12,265,500 | 0 | 38.3297 | 32,000,000 | 2022-10-31 |
| 693 | 2022-11-03 | 12,265,500 | -500 | 38.3297 | 32,000,000 | 2022-10-31 |
| 694 | 2022-11-02 | 12,266,000 | 1,000 | 38.3313 | 32,000,000 | 2022-10-31 |
| 695 | 2022-11-01 | 12,265,000 | 0 | 38.3281 | 32,000,000 | 2022-10-31 |
| 696 | 2022-10-31 | 12,265,000 | 0 | 38.3281 | 32,000,000 | 2022-10-31 |
| 697 | 2022-10-28 | 12,265,000 | 0 | 38.3281 | 32,000,000 | 2022-09-30 |
| 698 | 2022-10-27 | 12,265,000 | 2,000 | 38.3281 | 32,000,000 | 2022-09-30 |
| 699 | 2022-10-26 | 12,263,000 | 0 | 38.3219 | 32,000,000 | 2022-09-30 |
| 700 | 2022-10-25 | 12,263,000 | 0 | 38.3219 | 32,000,000 | 2022-09-30 |
| 701 | 2022-10-24 | 12,263,000 | 0 | 38.3219 | 32,000,000 | 2022-09-30 |
| 702 | 2022-10-21 | 12,263,000 | 0 | 38.3219 | 32,000,000 | 2022-09-30 |
| 703 | 2022-10-20 | 12,263,000 | 0 | 38.3219 | 32,000,000 | 2022-09-30 |
| 704 | 2022-10-19 | 12,263,000 | 108,000 | 38.3219 | 32,000,000 | 2022-09-30 |
| 705 | 2022-10-18 | 12,155,000 | 0 | 37.9844 | 32,000,000 | 2022-09-30 |
| 706 | 2022-10-17 | 12,155,000 | 0 | 37.9844 | 32,000,000 | 2022-09-30 |
| 707 | 2022-10-14 | 12,155,000 | 0 | 37.9844 | 32,000,000 | 2022-09-30 |
| 708 | 2022-10-13 | 12,155,000 | 0 | 37.9844 | 32,000,000 | 2022-09-30 |
| 709 | 2022-10-12 | 12,155,000 | 4,500 | 37.9844 | 32,000,000 | 2022-09-30 |
| 710 | 2022-10-11 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 711 | 2022-10-10 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 712 | 2022-10-07 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 713 | 2022-10-06 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 714 | 2022-10-05 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 715 | 2022-10-03 | 12,150,500 | 0 | 37.9703 | 32,000,000 | 2022-09-30 |
| 716 | 2022-09-30 | 12,150,500 | -2,500 | 37.9703 | 32,000,000 | 2022-09-30 |
| 717 | 2022-09-29 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 718 | 2022-09-28 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 719 | 2022-09-27 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 720 | 2022-09-26 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 721 | 2022-09-23 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 722 | 2022-09-22 | 12,153,000 | 0 | 37.9781 | 32,000,000 | 2022-08-31 |
| 723 | 2022-09-21 | 12,153,000 | -500 | 37.9781 | 32,000,000 | 2022-08-31 |
| 724 | 2022-09-20 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 725 | 2022-09-19 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 726 | 2022-09-16 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 727 | 2022-09-15 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 728 | 2022-09-14 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 729 | 2022-09-13 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 730 | 2022-09-09 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 731 | 2022-09-08 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 732 | 2022-09-07 | 12,153,500 | 0 | 37.9797 | 32,000,000 | 2022-08-31 |
| 733 | 2022-09-06 | 12,153,500 | -5,000 | 37.9797 | 32,000,000 | 2022-08-31 |
| 734 | 2022-09-05 | 12,158,500 | 0 | 37.9953 | 32,000,000 | 2022-08-31 |
| 735 | 2022-09-02 | 12,158,500 | -1,500 | 37.9953 | 32,000,000 | 2022-08-31 |
| 736 | 2022-09-01 | 12,160,000 | 0 | 38.0000 | 32,000,000 | 2022-08-31 |
| 737 | 2022-08-31 | 12,160,000 | -30,000 | 38.0000 | 32,000,000 | 2022-08-31 |
| 738 | 2022-08-30 | 12,190,000 | 21,000 | 38.0938 | 32,000,000 | 2022-07-31 |
| 739 | 2022-08-29 | 12,169,000 | 8,000 | 38.0281 | 32,000,000 | 2022-07-31 |
| 740 | 2022-08-26 | 12,161,000 | 0 | 38.0031 | 32,000,000 | 2022-07-31 |
| 741 | 2022-08-25 | 12,161,000 | 0 | 38.0031 | 32,000,000 | 2022-07-31 |
| 742 | 2022-08-24 | 12,161,000 | -10,000 | 38.0031 | 32,000,000 | 2022-07-31 |
| 743 | 2022-08-23 | 12,171,000 | 0 | 38.0344 | 32,000,000 | 2022-07-31 |
| 744 | 2022-08-22 | 12,171,000 | 0 | 38.0344 | 32,000,000 | 2022-07-31 |
| 745 | 2022-08-19 | 12,171,000 | 1,000 | 38.0344 | 32,000,000 | 2022-07-31 |
| 746 | 2022-08-18 | 12,170,000 | 0 | 38.0313 | 32,000,000 | 2022-07-31 |
| 747 | 2022-08-17 | 12,170,000 | 0 | 38.0313 | 32,000,000 | 2022-07-31 |
| 748 | 2022-08-16 | 12,170,000 | 16,500 | 38.0313 | 32,000,000 | 2022-07-31 |
| 749 | 2022-08-15 | 12,153,500 | -27,000 | 37.9797 | 32,000,000 | 2022-07-31 |
| 750 | 2022-08-12 | 12,180,500 | 0 | 38.0641 | 32,000,000 | 2022-07-31 |
| 751 | 2022-08-11 | 12,180,500 | -65,000 | 38.0641 | 32,000,000 | 2022-07-31 |
| 752 | 2022-08-10 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 753 | 2022-08-09 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 754 | 2022-08-08 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 755 | 2022-08-05 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 756 | 2022-08-04 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 757 | 2022-08-03 | 12,245,500 | 0 | 38.2672 | 32,000,000 | 2022-07-31 |
| 758 | 2022-08-02 | 12,245,500 | -5,000 | 38.2672 | 32,000,000 | 2022-07-31 |
| 759 | 2022-08-01 | 12,250,500 | -48,000 | 38.2828 | 32,000,000 | 2022-07-31 |
| 760 | 2022-07-29 | 12,298,500 | -19,000 | 38.4328 | 32,000,000 | 2022-06-30 |
| 761 | 2022-07-28 | 12,317,500 | 0 | 38.4922 | 32,000,000 | 2022-06-30 |
| 762 | 2022-07-27 | 12,317,500 | -6,000 | 38.4922 | 32,000,000 | 2022-06-30 |
| 763 | 2022-07-26 | 12,323,500 | -1,000 | 38.5109 | 32,000,000 | 2022-06-30 |
| 764 | 2022-07-25 | 12,324,500 | -3,000 | 38.5141 | 32,000,000 | 2022-06-30 |
| 765 | 2022-07-22 | 12,327,500 | -10,000 | 38.5234 | 32,000,000 | 2022-06-30 |
| 766 | 2022-07-21 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 767 | 2022-07-20 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 768 | 2022-07-19 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 769 | 2022-07-18 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 770 | 2022-07-15 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 771 | 2022-07-14 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 772 | 2022-07-13 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 773 | 2022-07-12 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 774 | 2022-07-11 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 775 | 2022-07-08 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 776 | 2022-07-07 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 777 | 2022-07-06 | 12,337,500 | 0 | 38.5547 | 32,000,000 | 2022-06-30 |
| 778 | 2022-07-05 | 12,337,500 | -66,500 | 38.5547 | 32,000,000 | 2022-06-30 |
| 779 | 2022-07-04 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-06-30 |
| 780 | 2022-06-30 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-06-30 |
| 781 | 2022-06-29 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-05-31 |
| 782 | 2022-06-28 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-05-31 |
| 783 | 2022-06-27 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-05-31 |
| 784 | 2022-06-24 | 12,404,000 | 0 | 38.7625 | 32,000,000 | 2022-05-31 |
| 785 | 2022-06-23 | 12,404,000 | -5,000 | 38.7625 | 32,000,000 | 2022-05-31 |
| 786 | 2022-06-22 | 12,409,000 | 0 | 38.7781 | 32,000,000 | 2022-05-31 |
| 787 | 2022-06-21 | 12,409,000 | 0 | 38.7781 | 32,000,000 | 2022-05-31 |
| 788 | 2022-06-20 | 12,409,000 | -500 | 38.7781 | 32,000,000 | 2022-05-31 |
| 789 | 2022-06-17 | 12,409,500 | 0 | 38.7797 | 32,000,000 | 2022-05-31 |
| 790 | 2022-06-16 | 12,409,500 | 0 | 38.7797 | 32,000,000 | 2022-05-31 |
| 791 | 2022-06-15 | 12,409,500 | 0 | 38.7797 | 32,000,000 | 2022-05-31 |
| 792 | 2022-06-14 | 12,409,500 | -4,000 | 38.7797 | 32,000,000 | 2022-05-31 |
| 793 | 2022-06-13 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 794 | 2022-06-10 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 795 | 2022-06-09 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 796 | 2022-06-08 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 797 | 2022-06-07 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 798 | 2022-06-06 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 799 | 2022-06-02 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 800 | 2022-06-01 | 12,413,500 | 0 | 38.7922 | 32,000,000 | 2022-05-31 |
| 801 | 2022-05-31 | 12,413,500 | -9,500 | 38.7922 | 32,000,000 | 2022-05-31 |
| 802 | 2022-05-30 | 12,423,000 | -25,500 | 38.8219 | 32,000,000 | 2022-04-30 |
| 803 | 2022-05-27 | 12,448,500 | 0 | 38.9016 | 32,000,000 | 2022-04-30 |
| 804 | 2022-05-26 | 12,448,500 | 0 | 38.9016 | 32,000,000 | 2022-04-30 |
| 805 | 2022-05-25 | 12,448,500 | 0 | 38.9016 | 32,000,000 | 2022-04-30 |
| 806 | 2022-05-24 | 12,448,500 | 26,500 | 38.9016 | 32,000,000 | 2022-04-30 |
| 807 | 2022-05-23 | 12,422,000 | 0 | 38.8188 | 32,000,000 | 2022-04-30 |
| 808 | 2022-05-20 | 12,422,000 | 58,500 | 38.8188 | 32,000,000 | 2022-04-30 |
| 809 | 2022-05-19 | 12,363,500 | -10,000 | 38.6359 | 32,000,000 | 2022-04-30 |
| 810 | 2022-05-18 | 12,373,500 | 0 | 38.6672 | 32,000,000 | 2022-04-30 |
| 811 | 2022-05-17 | 12,373,500 | 0 | 38.6672 | 32,000,000 | 2022-04-30 |
| 812 | 2022-05-16 | 12,373,500 | 9,000 | 38.6672 | 32,000,000 | 2022-04-30 |
| 813 | 2022-05-13 | 12,364,500 | 500 | 38.6391 | 32,000,000 | 2022-04-30 |
| 814 | 2022-05-12 | 12,364,000 | -84,500 | 38.6375 | 32,000,000 | 2022-04-30 |
| 815 | 2022-05-11 | 12,448,500 | 0 | 38.9016 | 32,000,000 | 2022-04-30 |
| 816 | 2022-05-10 | 12,448,500 | 0 | 38.9016 | 32,000,000 | 2022-04-30 |
| 817 | 2022-05-06 | 12,448,500 | -17,000 | 38.9016 | 32,000,000 | 2022-04-30 |
| 818 | 2022-05-05 | 12,465,500 | 0 | 38.9547 | 32,000,000 | 2022-04-30 |
| 819 | 2022-05-04 | 12,465,500 | 10,500 | 38.9547 | 32,000,000 | 2022-04-30 |
| 820 | 2022-05-03 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-04-30 |
| 821 | 2022-04-29 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-03-31 |
| 822 | 2022-04-28 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-03-31 |
| 823 | 2022-04-27 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-03-31 |
| 824 | 2022-04-26 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-03-31 |
| 825 | 2022-04-25 | 12,455,000 | 0 | 38.9219 | 32,000,000 | 2022-03-31 |
| 826 | 2022-04-22 | 12,455,000 | 500 | 38.9219 | 32,000,000 | 2022-03-31 |
| 827 | 2022-04-21 | 12,454,500 | 0 | 38.9203 | 32,000,000 | 2022-03-31 |
| 828 | 2022-04-20 | 12,454,500 | 0 | 38.9203 | 32,000,000 | 2022-03-31 |
| 829 | 2022-04-19 | 12,454,500 | 0 | 38.9203 | 32,000,000 | 2022-03-31 |
| 830 | 2022-04-14 | 12,454,500 | 6,500 | 38.9203 | 32,000,000 | 2022-03-31 |
| 831 | 2022-04-13 | 12,448,000 | 80,500 | 38.9000 | 32,000,000 | 2022-03-31 |
| 832 | 2022-04-12 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 833 | 2022-04-11 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 834 | 2022-04-08 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 835 | 2022-04-07 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 836 | 2022-04-06 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 837 | 2022-04-04 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 838 | 2022-04-01 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 839 | 2022-03-31 | 12,367,500 | 0 | 38.6484 | 32,000,000 | 2022-03-31 |
| 840 | 2022-03-30 | 12,367,500 | -6,000 | 38.6484 | 32,000,000 | 2022-02-28 |
| 841 | 2022-03-29 | 12,373,500 | 0 | 38.6672 | 32,000,000 | 2022-02-28 |
| 842 | 2022-03-28 | 12,373,500 | 0 | 38.6672 | 32,000,000 | 2022-02-28 |
| 843 | 2022-03-25 | 12,373,500 | -1,000 | 38.6672 | 32,000,000 | 2022-02-28 |
| 844 | 2022-03-24 | 12,374,500 | 0 | 38.6703 | 32,000,000 | 2022-02-28 |
| 845 | 2022-03-23 | 12,374,500 | 0 | 38.6703 | 32,000,000 | 2022-02-28 |
| 846 | 2022-03-22 | 12,374,500 | 500 | 38.6703 | 32,000,000 | 2022-02-28 |
| 847 | 2022-03-21 | 12,374,000 | -53,000 | 38.6688 | 32,000,000 | 2022-02-28 |
| 848 | 2022-03-18 | 12,427,000 | 0 | 38.8344 | 32,000,000 | 2022-02-28 |
| 849 | 2022-03-17 | 12,427,000 | 0 | 38.8344 | 32,000,000 | 2022-02-28 |
| 850 | 2022-03-16 | 12,427,000 | 29,000 | 38.8344 | 32,000,000 | 2022-02-28 |
| 851 | 2022-03-15 | 12,398,000 | 50,000 | 38.7438 | 32,000,000 | 2022-02-28 |
| 852 | 2022-03-14 | 12,348,000 | 9,000 | 38.5875 | 32,000,000 | 2022-02-28 |
| 853 | 2022-03-11 | 12,339,000 | 0 | 38.5594 | 32,000,000 | 2022-02-28 |
| 854 | 2022-03-10 | 12,339,000 | 0 | 38.5594 | 32,000,000 | 2022-02-28 |
| 855 | 2022-03-09 | 12,339,000 | 20,000 | 38.5594 | 32,000,000 | 2022-02-28 |
| 856 | 2022-03-08 | 12,319,000 | 0 | 38.4969 | 32,000,000 | 2022-02-28 |
| 857 | 2022-03-07 | 12,319,000 | 15,500 | 38.4969 | 32,000,000 | 2022-02-28 |
| 858 | 2022-03-04 | 12,303,500 | 65,000 | 38.4484 | 32,000,000 | 2022-02-28 |
| 859 | 2022-03-03 | 12,238,500 | 43,000 | 38.2453 | 32,000,000 | 2022-02-28 |
| 860 | 2022-03-02 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-02-28 |
| 861 | 2022-03-01 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-02-28 |
| 862 | 2022-02-28 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-02-28 |
| 863 | 2022-02-25 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-01-31 |
| 864 | 2022-02-24 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-01-31 |
| 865 | 2022-02-23 | 12,195,500 | 0 | 38.1109 | 32,000,000 | 2022-01-31 |
| 866 | 2022-02-22 | 12,195,500 | 30,000 | 38.1109 | 32,000,000 | 2022-01-31 |
| 867 | 2022-02-21 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 868 | 2022-02-18 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 869 | 2022-02-17 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 870 | 2022-02-16 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 871 | 2022-02-15 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 872 | 2022-02-14 | 12,165,500 | 0 | 38.0172 | 32,000,000 | 2022-01-31 |
| 873 | 2022-02-11 | 12,165,500 | -10,000 | 38.0172 | 32,000,000 | 2022-01-31 |
| 874 | 2022-02-10 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 875 | 2022-02-09 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 876 | 2022-02-08 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 877 | 2022-02-07 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 878 | 2022-02-04 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 879 | 2022-01-31 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2022-01-31 |
| 880 | 2022-01-28 | 12,175,500 | 0 | 38.0484 | 32,000,000 | 2021-12-31 |
| 881 | 2022-01-27 | 12,175,500 | -500 | 38.0484 | 32,000,000 | 2021-12-31 |
| 882 | 2022-01-26 | 12,176,000 | 0 | 38.0500 | 32,000,000 | 2021-12-31 |
| 883 | 2022-01-25 | 12,176,000 | 0 | 38.0500 | 32,000,000 | 2021-12-31 |
| 884 | 2022-01-24 | 12,176,000 | 0 | 38.0500 | 32,000,000 | 2021-12-31 |
| 885 | 2022-01-21 | 12,176,000 | 0 | 38.0500 | 32,000,000 | 2021-12-31 |
| 886 | 2022-01-20 | 12,176,000 | 0 | 38.0500 | 32,000,000 | 2021-12-31 |
| 887 | 2022-01-19 | 12,176,000 | -29,500 | 38.0500 | 32,000,000 | 2021-12-31 |
| 888 | 2022-01-18 | 12,205,500 | 0 | 38.1422 | 32,000,000 | 2021-12-31 |
| 889 | 2022-01-17 | 12,205,500 | -14,500 | 38.1422 | 32,000,000 | 2021-12-31 |
| 890 | 2022-01-14 | 12,220,000 | 0 | 38.1875 | 32,000,000 | 2021-12-31 |
| 891 | 2022-01-13 | 12,220,000 | 0 | 38.1875 | 32,000,000 | 2021-12-31 |
| 892 | 2022-01-12 | 12,220,000 | 15,000 | 38.1875 | 32,000,000 | 2021-12-31 |
| 893 | 2022-01-11 | 12,205,000 | 0 | 38.1406 | 32,000,000 | 2021-12-31 |
| 894 | 2022-01-10 | 12,205,000 | -9,500 | 38.1406 | 32,000,000 | 2021-12-31 |
| 895 | 2022-01-07 | 12,214,500 | 14,000 | 38.1703 | 32,000,000 | 2021-12-31 |
| 896 | 2022-01-06 | 12,200,500 | 0 | 38.1266 | 32,000,000 | 2021-12-31 |
| 897 | 2022-01-05 | 12,200,500 | 0 | 38.1266 | 32,000,000 | 2021-12-31 |
| 898 | 2022-01-04 | 12,200,500 | 0 | 38.1266 | 32,000,000 | 2021-12-31 |
| 899 | 2022-01-03 | 12,200,500 | 0 | 38.1266 | 32,000,000 | 2021-12-31 |
| 900 | 2021-12-31 | 12,200,500 | 0 | 38.1266 | 32,000,000 | 2021-12-31 |
| 901 | 2021-12-30 | 12,200,500 | 15,000 | 38.1266 | 32,000,000 | 2021-11-30 |
| 902 | 2021-12-29 | 12,185,500 | 358,000 | 38.0797 | 32,000,000 | 2021-11-30 |
| 903 | 2021-12-28 | 11,827,500 | -18,000 | 36.9609 | 32,000,000 | 2021-11-30 |
| 904 | 2021-12-24 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 905 | 2021-12-23 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 906 | 2021-12-22 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 907 | 2021-12-21 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 908 | 2021-12-20 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 909 | 2021-12-17 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 910 | 2021-12-16 | 11,845,500 | 0 | 37.0172 | 32,000,000 | 2021-11-30 |
| 911 | 2021-12-15 | 11,845,500 | -3,500 | 37.0172 | 32,000,000 | 2021-11-30 |
| 912 | 2021-12-14 | 11,849,000 | -27,000 | 37.0281 | 32,000,000 | 2021-11-30 |
| 913 | 2021-12-13 | 11,876,000 | -393,500 | 37.1125 | 32,000,000 | 2021-11-30 |
| 914 | 2021-12-10 | 12,269,500 | 0 | 38.3422 | 32,000,000 | 2021-11-30 |
| 915 | 2021-12-09 | 12,269,500 | 0 | 38.3422 | 32,000,000 | 2021-11-30 |
| 916 | 2021-12-08 | 12,269,500 | 47,000 | 38.3422 | 32,000,000 | 2021-11-30 |
| 917 | 2021-12-07 | 12,222,500 | 0 | 38.1953 | 32,000,000 | 2021-11-30 |
| 918 | 2021-12-06 | 12,222,500 | 0 | 38.1953 | 32,000,000 | 2021-11-30 |
| 919 | 2021-12-03 | 12,222,500 | 500 | 38.1953 | 32,000,000 | 2021-11-30 |
| 920 | 2021-12-02 | 12,222,000 | 0 | 38.1938 | 32,000,000 | 2021-11-30 |
| 921 | 2021-12-01 | 12,222,000 | 0 | 38.1938 | 32,000,000 | 2021-11-30 |
| 922 | 2021-11-30 | 12,222,000 | 0 | 38.1938 | 32,000,000 | 2021-11-30 |
| 923 | 2021-11-29 | 12,222,000 | 2,500 | 38.1938 | 32,000,000 | 2021-10-31 |
| 924 | 2021-11-26 | 12,219,500 | 0 | 38.1859 | 32,000,000 | 2021-10-31 |
| 925 | 2021-11-25 | 12,219,500 | 0 | 38.1859 | 32,000,000 | 2021-10-31 |
| 926 | 2021-11-24 | 12,219,500 | 0 | 38.1859 | 32,000,000 | 2021-10-31 |
| 927 | 2021-11-23 | 12,219,500 | 0 | 38.1859 | 32,000,000 | 2021-10-31 |
| 928 | 2021-11-22 | 12,219,500 | -20,000 | 38.1859 | 32,000,000 | 2021-10-31 |
| 929 | 2021-11-19 | 12,239,500 | -8,500 | 38.2484 | 32,000,000 | 2021-10-31 |
| 930 | 2021-11-18 | 12,248,000 | -5,500 | 38.2750 | 32,000,000 | 2021-10-31 |
| 931 | 2021-11-17 | 12,253,500 | 0 | 38.2922 | 32,000,000 | 2021-10-31 |
| 932 | 2021-11-16 | 12,253,500 | 0 | 38.2922 | 32,000,000 | 2021-10-31 |
| 933 | 2021-11-15 | 12,253,500 | 14,500 | 38.2922 | 32,000,000 | 2021-10-31 |
| 934 | 2021-11-12 | 12,239,000 | -41,500 | 38.2469 | 32,000,000 | 2021-10-31 |
| 935 | 2021-11-11 | 12,280,500 | 0 | 38.3766 | 32,000,000 | 2021-10-31 |
| 936 | 2021-11-10 | 12,280,500 | 0 | 38.3766 | 32,000,000 | 2021-10-31 |
| 937 | 2021-11-09 | 12,280,500 | 0 | 38.3766 | 32,000,000 | 2021-10-31 |
| 938 | 2021-11-08 | 12,280,500 | -500 | 38.3766 | 32,000,000 | 2021-10-31 |
| 939 | 2021-11-05 | 12,281,000 | 0 | 38.3781 | 32,000,000 | 2021-10-31 |
| 940 | 2021-11-04 | 12,281,000 | -24,500 | 38.3781 | 32,000,000 | 2021-10-31 |
| 941 | 2021-11-03 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-10-31 |
| 942 | 2021-11-02 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-10-31 |
| 943 | 2021-11-01 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-10-31 |
| 944 | 2021-10-29 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 945 | 2021-10-28 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 946 | 2021-10-27 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 947 | 2021-10-26 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 948 | 2021-10-25 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 949 | 2021-10-22 | 12,305,500 | 0 | 38.4547 | 32,000,000 | 2021-09-30 |
| 950 | 2021-10-21 | 12,305,500 | 11,000 | 38.4547 | 32,000,000 | 2021-09-30 |
| 951 | 2021-10-20 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 952 | 2021-10-19 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 953 | 2021-10-18 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 954 | 2021-10-15 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 955 | 2021-10-12 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 956 | 2021-10-11 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 957 | 2021-10-08 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 958 | 2021-10-07 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 959 | 2021-10-06 | 12,294,500 | 0 | 38.4203 | 32,000,000 | 2021-09-30 |
| 960 | 2021-10-05 | 12,294,500 | 23,000 | 38.4203 | 32,000,000 | 2021-09-30 |
| 961 | 2021-10-04 | 12,271,500 | 0 | 38.3484 | 32,000,000 | 2021-09-30 |
| 962 | 2021-09-30 | 12,271,500 | 0 | 38.3484 | 32,000,000 | 2021-09-30 |
| 963 | 2021-09-29 | 12,271,500 | 31,500 | 38.3484 | 32,000,000 | 2021-08-31 |
| 964 | 2021-09-28 | 12,240,000 | 0 | 38.2500 | 32,000,000 | 2021-08-31 |
| 965 | 2021-09-27 | 12,240,000 | 54,000 | 38.2500 | 32,000,000 | 2021-08-31 |
| 966 | 2021-09-24 | 12,186,000 | 0 | 38.0813 | 32,000,000 | 2021-08-31 |
| 967 | 2021-09-23 | 12,186,000 | -18,500 | 38.0813 | 32,000,000 | 2021-08-31 |
| 968 | 2021-09-21 | 12,204,500 | 0 | 38.1391 | 32,000,000 | 2021-08-31 |
| 969 | 2021-09-20 | 12,204,500 | 0 | 38.1391 | 32,000,000 | 2021-08-31 |
| 970 | 2021-09-17 | 12,204,500 | -16,000 | 38.1391 | 32,000,000 | 2021-08-31 |
| 971 | 2021-09-16 | 12,220,500 | -7,000 | 38.1891 | 32,000,000 | 2021-08-31 |
| 972 | 2021-09-15 | 12,227,500 | 8,500 | 38.2109 | 32,000,000 | 2021-08-31 |
| 973 | 2021-09-14 | 12,219,000 | -32,000 | 38.1844 | 32,000,000 | 2021-08-31 |
| 974 | 2021-09-13 | 12,251,000 | 0 | 38.2844 | 32,000,000 | 2021-08-31 |
| 975 | 2021-09-10 | 12,251,000 | 0 | 38.2844 | 32,000,000 | 2021-08-31 |
| 976 | 2021-09-09 | 12,251,000 | 0 | 38.2844 | 32,000,000 | 2021-08-31 |
| 977 | 2021-09-08 | 12,251,000 | -4,000 | 38.2844 | 32,000,000 | 2021-08-31 |
| 978 | 2021-09-07 | 12,255,000 | 0 | 38.2969 | 32,000,000 | 2021-08-31 |
| 979 | 2021-09-06 | 12,255,000 | -5,000 | 38.2969 | 32,000,000 | 2021-08-31 |
| 980 | 2021-09-03 | 12,260,000 | 0 | 38.3125 | 32,000,000 | 2021-08-31 |
| 981 | 2021-09-02 | 12,260,000 | 0 | 38.3125 | 32,000,000 | 2021-08-31 |
| 982 | 2021-09-01 | 12,260,000 | 0 | 38.3125 | 32,000,000 | 2021-08-31 |
| 983 | 2021-08-31 | 12,260,000 | 0 | 38.3125 | 32,000,000 | 2021-08-31 |
| 984 | 2021-08-30 | 12,260,000 | 41,000 | 38.3125 | 32,000,000 | 2021-07-31 |
| 985 | 2021-08-27 | 12,219,000 | 0 | 38.1844 | 32,000,000 | 2021-07-31 |
| 986 | 2021-08-26 | 12,219,000 | 0 | 38.1844 | 32,000,000 | 2021-07-31 |
| 987 | 2021-08-25 | 12,219,000 | -1,000 | 38.1844 | 32,000,000 | 2021-07-31 |
| 988 | 2021-08-24 | 12,220,000 | -100,000 | 38.1875 | 32,000,000 | 2021-07-31 |
| 989 | 2021-08-23 | 12,320,000 | -35,500 | 38.5000 | 32,000,000 | 2021-07-31 |
| 990 | 2021-08-20 | 12,355,500 | 0 | 38.6109 | 32,000,000 | 2021-07-31 |
| 991 | 2021-08-19 | 12,355,500 | 0 | 38.6109 | 32,000,000 | 2021-07-31 |
| 992 | 2021-08-18 | 12,355,500 | 0 | 38.6109 | 32,000,000 | 2021-07-31 |
| 993 | 2021-08-17 | 12,355,500 | 37,500 | 38.6109 | 32,000,000 | 2021-07-31 |
| 994 | 2021-08-16 | 12,318,000 | -29,500 | 38.4938 | 32,000,000 | 2021-07-31 |
| 995 | 2021-08-13 | 12,347,500 | 72,000 | 38.5859 | 32,000,000 | 2021-07-31 |
| 996 | 2021-08-12 | 12,275,500 | 0 | 38.3609 | 32,000,000 | 2021-07-31 |
| 997 | 2021-08-11 | 12,275,500 | -4,000 | 38.3609 | 32,000,000 | 2021-07-31 |
| 998 | 2021-08-10 | 12,279,500 | 0 | 38.3734 | 32,000,000 | 2021-07-31 |
| 999 | 2021-08-09 | 12,279,500 | 0 | 38.3734 | 32,000,000 | 2021-07-31 |
| 1000 | 2021-08-06 | 12,279,500 | 1,500 | 38.3734 | 32,000,000 | 2021-07-31 |
| 1001 | 2021-08-05 | 12,278,000 | 1,000 | 38.3688 | 32,000,000 | 2021-07-31 |
| 1002 | 2021-08-04 | 12,277,000 | 0 | 38.3656 | 32,000,000 | 2021-07-31 |
| 1003 | 2021-08-03 | 12,277,000 | 0 | 38.3656 | 32,000,000 | 2021-07-31 |
| 1004 | 2021-08-02 | 12,277,000 | 1,500 | 38.3656 | 32,000,000 | 2021-07-31 |
| 1005 | 2021-07-30 | 12,275,500 | 10,000 | 38.3609 | 32,000,000 | 2021-06-30 |
| 1006 | 2021-07-29 | 12,265,500 | 500 | 38.3297 | 32,000,000 | 2021-06-30 |
| 1007 | 2021-07-28 | 12,265,000 | 41,000 | 38.3281 | 32,000,000 | 2021-06-30 |
| 1008 | 2021-07-27 | 12,224,000 | -10,000 | 38.2000 | 32,000,000 | 2021-06-30 |
| 1009 | 2021-07-26 | 12,234,000 | -500 | 38.2313 | 32,000,000 | 2021-06-30 |
| 1010 | 2021-07-23 | 12,234,500 | 0 | 38.2328 | 32,000,000 | 2021-06-30 |
| 1011 | 2021-07-22 | 12,234,500 | 0 | 38.2328 | 32,000,000 | 2021-06-30 |
| 1012 | 2021-07-21 | 12,234,500 | 12,000 | 38.2328 | 32,000,000 | 2021-06-30 |
| 1013 | 2021-07-20 | 12,222,500 | 0 | 38.1953 | 32,000,000 | 2021-06-30 |
| 1014 | 2021-07-19 | 12,222,500 | 72,500 | 38.1953 | 32,000,000 | 2021-06-30 |
| 1015 | 2021-07-16 | 12,150,000 | 55,000 | 37.9688 | 32,000,000 | 2021-06-30 |
| 1016 | 2021-07-15 | 12,095,000 | 0 | 37.7969 | 32,000,000 | 2021-06-30 |
| 1017 | 2021-07-14 | 12,095,000 | -1,500 | 37.7969 | 32,000,000 | 2021-06-30 |
| 1018 | 2021-07-13 | 12,096,500 | 46,000 | 37.8016 | 32,000,000 | 2021-06-30 |
| 1019 | 2021-07-12 | 12,050,500 | 4,000 | 37.6578 | 32,000,000 | 2021-06-30 |
| 1020 | 2021-07-09 | 12,046,500 | 0 | 37.6453 | 32,000,000 | 2021-06-30 |
| 1021 | 2021-07-08 | 12,046,500 | 74,500 | 37.6453 | 32,000,000 | 2021-06-30 |
| 1022 | 2021-07-07 | 11,972,000 | -22,000 | 37.4125 | 32,000,000 | 2021-06-30 |
| 1023 | 2021-07-06 | 11,994,000 | 0 | 37.4813 | 32,000,000 | 2021-06-30 |
| 1024 | 2021-07-05 | 11,994,000 | -22,000 | 37.4813 | 32,000,000 | 2021-06-30 |
| 1025 | 2021-07-02 | 12,016,000 | 0 | 37.5500 | 32,000,000 | 2021-06-30 |
| 1026 | 2021-06-30 | 12,016,000 | 0 | 37.5500 | 32,000,000 | 2021-06-30 |
| 1027 | 2021-06-29 | 12,016,000 | 0 | 37.5500 | 32,000,000 | 2021-05-31 |
| 1028 | 2021-06-28 | 12,016,000 | 0 | 37.5500 | 32,000,000 | 2021-05-31 |
| 1029 | 2021-06-25 | 12,016,000 | 0 | 37.5500 | 32,000,000 | 2021-05-31 |
| 1030 | 2021-06-24 | 12,016,000 | 25,000 | 37.5500 | 32,000,000 | 2021-05-31 |
| 1031 | 2021-06-23 | 11,991,000 | -500 | 37.4719 | 32,000,000 | 2021-05-31 |
| 1032 | 2021-06-22 | 11,991,500 | 500 | 37.4734 | 32,000,000 | 2021-05-31 |
| 1033 | 2021-06-21 | 11,991,000 | 0 | 37.4719 | 32,000,000 | 2021-05-31 |
| 1034 | 2021-06-18 | 11,991,000 | 393,500 | 37.4719 | 32,000,000 | 2021-05-31 |
| 1035 | 2021-06-17 | 11,597,500 | 29,000 | 36.2422 | 32,000,000 | 2021-05-31 |
| 1036 | 2021-06-16 | 11,568,500 | -500 | 36.1516 | 32,000,000 | 2021-05-31 |
| 1037 | 2021-06-15 | 11,569,000 | 0 | 36.1531 | 32,000,000 | 2021-05-31 |
| 1038 | 2021-06-11 | 11,569,000 | 0 | 36.1531 | 32,000,000 | 2021-05-31 |
| 1039 | 2021-06-10 | 11,569,000 | 500 | 36.1531 | 32,000,000 | 2021-05-31 |
| 1040 | 2021-06-09 | 11,568,500 | -18,000 | 36.1516 | 32,000,000 | 2021-05-31 |
| 1041 | 2021-06-08 | 11,586,500 | 0 | 36.2078 | 32,000,000 | 2021-05-31 |
| 1042 | 2021-06-07 | 11,586,500 | 10,000 | 36.2078 | 32,000,000 | 2021-05-31 |
| 1043 | 2021-06-04 | 11,576,500 | -3,500 | 36.1766 | 32,000,000 | 2021-05-31 |
| 1044 | 2021-06-03 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-05-31 |
| 1045 | 2021-06-02 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-05-31 |
| 1046 | 2021-06-01 | 11,580,000 | -29,500 | 36.1875 | 32,000,000 | 2021-05-31 |
| 1047 | 2021-05-31 | 11,609,500 | 32,000 | 36.2797 | 32,000,000 | 2021-05-31 |
| 1048 | 2021-05-28 | 11,577,500 | -2,500 | 36.1797 | 32,000,000 | 2021-04-30 |
| 1049 | 2021-05-27 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-04-30 |
| 1050 | 2021-05-26 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-04-30 |
| 1051 | 2021-05-25 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-04-30 |
| 1052 | 2021-05-24 | 11,580,000 | 0 | 36.1875 | 32,000,000 | 2021-04-30 |
| 1053 | 2021-05-21 | 11,580,000 | 9,000 | 36.1875 | 32,000,000 | 2021-04-30 |
| 1054 | 2021-05-20 | 11,571,000 | 0 | 36.1594 | 32,000,000 | 2021-04-30 |
| 1055 | 2021-05-18 | 11,571,000 | 0 | 36.1594 | 32,000,000 | 2021-04-30 |
| 1056 | 2021-05-17 | 11,571,000 | 0 | 36.1594 | 32,000,000 | 2021-04-30 |
| 1057 | 2021-05-14 | 11,571,000 | -5,000 | 36.1594 | 32,000,000 | 2021-04-30 |
| 1058 | 2021-05-13 | 11,576,000 | 0 | 36.1750 | 32,000,000 | 2021-04-30 |
| 1059 | 2021-05-12 | 11,576,000 | 0 | 36.1750 | 32,000,000 | 2021-04-30 |
| 1060 | 2021-05-11 | 11,576,000 | -7,000 | 36.1750 | 32,000,000 | 2021-04-30 |
| 1061 | 2021-05-10 | 11,583,000 | 0 | 36.1969 | 32,000,000 | 2021-04-30 |
| 1062 | 2021-05-07 | 11,583,000 | -1,000 | 36.1969 | 32,000,000 | 2021-04-30 |
| 1063 | 2021-05-06 | 11,584,000 | 0 | 36.2000 | 32,000,000 | 2021-04-30 |
| 1064 | 2021-05-05 | 11,584,000 | -4,500 | 36.2000 | 32,000,000 | 2021-04-30 |
| 1065 | 2021-05-04 | 11,588,500 | 0 | 36.2141 | 32,000,000 | 2021-04-30 |
| 1066 | 2021-05-03 | 11,588,500 | 0 | 36.2141 | 32,000,000 | 2021-04-30 |
| 1067 | 2021-04-30 | 11,588,500 | 0 | 36.2141 | 32,000,000 | 2021-04-30 |
| 1068 | 2021-04-29 | 11,588,500 | 0 | 36.2141 | 32,000,000 | 2021-03-31 |
| 1069 | 2021-04-28 | 11,588,500 | 5,500 | 36.2141 | 32,000,000 | 2021-03-31 |
| 1070 | 2021-04-27 | 11,583,000 | 1,000 | 36.1969 | 32,000,000 | 2021-03-31 |
| 1071 | 2021-04-26 | 11,582,000 | 0 | 36.1938 | 32,000,000 | 2021-03-31 |
| 1072 | 2021-04-23 | 11,582,000 | 0 | 36.1938 | 32,000,000 | 2021-03-31 |
| 1073 | 2021-04-22 | 11,582,000 | 0 | 36.1938 | 32,000,000 | 2021-03-31 |
| 1074 | 2021-04-21 | 11,582,000 | -20,000 | 36.1938 | 32,000,000 | 2021-03-31 |
| 1075 | 2021-04-20 | 11,602,000 | 0 | 36.2563 | 32,000,000 | 2021-03-31 |
| 1076 | 2021-04-19 | 11,602,000 | -2,000 | 36.2563 | 32,000,000 | 2021-03-31 |
| 1077 | 2021-04-16 | 11,604,000 | 0 | 36.2625 | 32,000,000 | 2021-03-31 |
| 1078 | 2021-04-15 | 11,604,000 | -10,000 | 36.2625 | 32,000,000 | 2021-03-31 |
| 1079 | 2021-04-14 | 11,614,000 | -50,500 | 36.2938 | 32,000,000 | 2021-03-31 |
| 1080 | 2021-04-13 | 11,664,500 | 0 | 36.4516 | 32,000,000 | 2021-03-31 |
| 1081 | 2021-04-12 | 11,664,500 | 0 | 36.4516 | 32,000,000 | 2021-03-31 |
| 1082 | 2021-04-09 | 11,664,500 | 0 | 36.4516 | 32,000,000 | 2021-03-31 |
| 1083 | 2021-04-08 | 11,664,500 | 0 | 36.4516 | 32,000,000 | 2021-03-31 |
| 1084 | 2021-04-07 | 11,664,500 | 500 | 36.4516 | 32,000,000 | 2021-03-31 |
| 1085 | 2021-04-01 | 11,664,000 | 0 | 36.4500 | 32,000,000 | 2021-03-31 |
| 1086 | 2021-03-31 | 11,664,000 | 0 | 36.4500 | 32,000,000 | 2021-03-31 |
| 1087 | 2021-03-30 | 11,664,000 | 0 | 36.4500 | 32,000,000 | 2021-02-28 |
| 1088 | 2021-03-29 | 11,664,000 | 0 | 36.4500 | 32,000,000 | 2021-02-28 |
| 1089 | 2021-03-26 | 11,664,000 | 0 | 36.4500 | 32,000,000 | 2021-02-28 |
| 1090 | 2021-03-25 | 11,664,000 | -40,000 | 36.4500 | 32,000,000 | 2021-02-28 |
| 1091 | 2021-03-24 | 11,704,000 | -2,000 | 36.5750 | 32,000,000 | 2021-02-28 |
| 1092 | 2021-03-23 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1093 | 2021-03-22 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1094 | 2021-03-19 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1095 | 2021-03-18 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1096 | 2021-03-17 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1097 | 2021-03-16 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1098 | 2021-03-15 | 11,706,000 | 0 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1099 | 2021-03-12 | 11,706,000 | -25,000 | 36.5813 | 32,000,000 | 2021-02-28 |
| 1100 | 2021-03-11 | 11,731,000 | -500 | 36.6594 | 32,000,000 | 2021-02-28 |
| 1101 | 2021-03-10 | 11,731,500 | -5,000 | 36.6609 | 32,000,000 | 2021-02-28 |
| 1102 | 2021-03-09 | 11,736,500 | -24,500 | 36.6766 | 32,000,000 | 2021-02-28 |
| 1103 | 2021-03-08 | 11,761,000 | 0 | 36.7531 | 32,000,000 | 2021-02-28 |
| 1104 | 2021-03-05 | 11,761,000 | -3,500 | 36.7531 | 32,000,000 | 2021-02-28 |
| 1105 | 2021-03-04 | 11,764,500 | 0 | 36.7641 | 32,000,000 | 2021-02-28 |
| 1106 | 2021-03-03 | 11,764,500 | 0 | 36.7641 | 32,000,000 | 2021-02-28 |
| 1107 | 2021-03-02 | 11,764,500 | -29,000 | 36.7641 | 32,000,000 | 2021-02-28 |
| 1108 | 2021-03-01 | 11,793,500 | -18,000 | 36.8547 | 32,000,000 | 2021-02-28 |
| 1109 | 2021-02-26 | 11,811,500 | 9,500 | 36.9109 | 32,000,000 | 2021-01-31 |
| 1110 | 2021-02-25 | 11,802,000 | 0 | 36.8813 | 32,000,000 | 2021-01-31 |
| 1111 | 2021-02-24 | 11,802,000 | -44,500 | 36.8813 | 32,000,000 | 2021-01-31 |
| 1112 | 2021-02-23 | 11,846,500 | -14,500 | 37.0203 | 32,000,000 | 2021-01-31 |
| 1113 | 2021-02-22 | 11,861,000 | 0 | 37.0656 | 32,000,000 | 2021-01-31 |
| 1114 | 2021-02-19 | 11,861,000 | -37,000 | 37.0656 | 32,000,000 | 2021-01-31 |
| 1115 | 2021-02-18 | 11,898,000 | -38,500 | 37.1813 | 32,000,000 | 2021-01-31 |
| 1116 | 2021-02-17 | 11,936,500 | -37,000 | 37.3016 | 32,000,000 | 2021-01-31 |
| 1117 | 2021-02-16 | 11,973,500 | -31,000 | 37.4172 | 32,000,000 | 2021-01-31 |
| 1118 | 2021-02-11 | 12,004,500 | 0 | 37.5141 | 32,000,000 | 2021-01-31 |
| 1119 | 2021-02-10 | 12,004,500 | -7,500 | 37.5141 | 32,000,000 | 2021-01-31 |
| 1120 | 2021-02-09 | 12,012,000 | 0 | 37.5375 | 32,000,000 | 2021-01-31 |
| 1121 | 2021-02-08 | 12,012,000 | 0 | 37.5375 | 32,000,000 | 2021-01-31 |
| 1122 | 2021-02-05 | 12,012,000 | -39,500 | 37.5375 | 32,000,000 | 2021-01-31 |
| 1123 | 2021-02-04 | 12,051,500 | 0 | 37.6609 | 32,000,000 | 2021-01-31 |
| 1124 | 2021-02-03 | 12,051,500 | 500 | 37.6609 | 32,000,000 | 2021-01-31 |
| 1125 | 2021-02-02 | 12,051,000 | -1,500 | 37.6594 | 32,000,000 | 2021-01-31 |
| 1126 | 2021-02-01 | 12,052,500 | 0 | 37.6641 | 32,000,000 | 2021-01-31 |
| 1127 | 2021-01-29 | 12,052,500 | 0 | 37.6641 | 32,000,000 | 2020-12-31 |
| 1128 | 2021-01-28 | 12,052,500 | -34,000 | 37.6641 | 32,000,000 | 2020-12-31 |
| 1129 | 2021-01-27 | 12,086,500 | 70,000 | 37.7703 | 32,000,000 | 2020-12-31 |
| 1130 | 2021-01-26 | 12,016,500 | -10,000 | 37.5516 | 32,000,000 | 2020-12-31 |
| 1131 | 2021-01-25 | 12,026,500 | -13,500 | 37.5828 | 32,000,000 | 2020-12-31 |
| 1132 | 2021-01-22 | 12,040,000 | 0 | 37.6250 | 32,000,000 | 2020-12-31 |
| 1133 | 2021-01-21 | 12,040,000 | -5,000 | 37.6250 | 32,000,000 | 2020-12-31 |
| 1134 | 2021-01-20 | 12,045,000 | -49,000 | 37.6406 | 32,000,000 | 2020-12-31 |
| 1135 | 2021-01-19 | 12,094,000 | 0 | 37.7938 | 32,000,000 | 2020-12-31 |
| 1136 | 2021-01-18 | 12,094,000 | 20,000 | 37.7938 | 32,000,000 | 2020-12-31 |
| 1137 | 2021-01-15 | 12,074,000 | 0 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1138 | 2021-01-14 | 12,074,000 | 0 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1139 | 2021-01-13 | 12,074,000 | 0 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1140 | 2021-01-12 | 12,074,000 | 0 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1141 | 2021-01-11 | 12,074,000 | 0 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1142 | 2021-01-08 | 12,074,000 | -10,000 | 37.7313 | 32,000,000 | 2020-12-31 |
| 1143 | 2021-01-07 | 12,084,000 | 2,500 | 37.7625 | 32,000,000 | 2020-12-31 |
| 1144 | 2021-01-06 | 12,081,500 | 0 | 37.7547 | 32,000,000 | 2020-12-31 |
| 1145 | 2021-01-05 | 12,081,500 | -500 | 37.7547 | 32,000,000 | 2020-12-31 |
| 1146 | 2021-01-04 | 12,082,000 | 7,000 | 37.7563 | 32,000,000 | 2020-12-31 |
| 1147 | 2020-12-31 | 12,075,000 | 0 | 37.7344 | 32,000,000 | 2020-12-31 |
| 1148 | 2020-12-30 | 12,075,000 | 0 | 37.7344 | 32,000,000 | 2020-11-30 |
| 1149 | 2020-12-29 | 12,075,000 | -18,000 | 37.7344 | 32,000,000 | 2020-11-30 |
| 1150 | 2020-12-28 | 12,093,000 | 5,000 | 37.7906 | 32,000,000 | 2020-11-30 |
| 1151 | 2020-12-24 | 12,088,000 | 0 | 37.7750 | 32,000,000 | 2020-11-30 |
| 1152 | 2020-12-23 | 12,088,000 | 2,000 | 37.7750 | 32,000,000 | 2020-11-30 |
| 1153 | 2020-12-22 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1154 | 2020-12-21 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1155 | 2020-12-18 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1156 | 2020-12-17 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1157 | 2020-12-16 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1158 | 2020-12-15 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1159 | 2020-12-14 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1160 | 2020-12-11 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1161 | 2020-12-10 | 12,086,000 | 0 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1162 | 2020-12-09 | 12,086,000 | -9,000 | 37.7688 | 32,000,000 | 2020-11-30 |
| 1163 | 2020-12-08 | 12,095,000 | -59,500 | 37.7969 | 32,000,000 | 2020-11-30 |
| 1164 | 2020-12-07 | 12,154,500 | 79,500 | 37.9828 | 32,000,000 | 2020-11-30 |
| 1165 | 2020-12-04 | 12,075,000 | 1,000 | 37.7344 | 32,000,000 | 2020-11-30 |
| 1166 | 2020-12-03 | 12,074,000 | 3,000 | 37.7313 | 32,000,000 | 2020-11-30 |
| 1167 | 2020-12-02 | 12,071,000 | 0 | 37.7219 | 32,000,000 | 2020-11-30 |
| 1168 | 2020-12-01 | 12,071,000 | 0 | 37.7219 | 32,000,000 | 2020-11-30 |
| 1169 | 2020-11-30 | 12,071,000 | 1,000 | 37.7219 | 32,000,000 | 2020-11-30 |
| 1170 | 2020-11-27 | 12,070,000 | 500 | 37.7188 | 32,000,000 | 2020-10-31 |
| 1171 | 2020-11-26 | 12,069,500 | -6,500 | 37.7172 | 32,000,000 | 2020-10-31 |
| 1172 | 2020-11-25 | 12,076,000 | 73,500 | 37.7375 | 32,000,000 | 2020-10-31 |
| 1173 | 2020-11-24 | 12,002,500 | 0 | 37.5078 | 32,000,000 | 2020-10-31 |
| 1174 | 2020-11-23 | 12,002,500 | -34,500 | 37.5078 | 32,000,000 | 2020-10-31 |
| 1175 | 2020-11-20 | 12,037,000 | 0 | 37.6156 | 32,000,000 | 2020-10-31 |
| 1176 | 2020-11-19 | 12,037,000 | 3,000 | 37.6156 | 32,000,000 | 2020-10-31 |
| 1177 | 2020-11-18 | 12,034,000 | 0 | 37.6063 | 32,000,000 | 2020-10-31 |
| 1178 | 2020-11-17 | 12,034,000 | 4,500 | 37.6063 | 32,000,000 | 2020-10-31 |
| 1179 | 2020-11-16 | 12,029,500 | 0 | 37.5922 | 32,000,000 | 2020-10-31 |
| 1180 | 2020-11-13 | 12,029,500 | 0 | 37.5922 | 32,000,000 | 2020-10-31 |
| 1181 | 2020-11-12 | 12,029,500 | 4,000 | 37.5922 | 32,000,000 | 2020-10-31 |
| 1182 | 2020-11-11 | 12,025,500 | 98,000 | 37.5797 | 32,000,000 | 2020-10-31 |
| 1183 | 2020-11-10 | 11,927,500 | 0 | 37.2734 | 32,000,000 | 2020-10-31 |
| 1184 | 2020-11-09 | 11,927,500 | 0 | 37.2734 | 32,000,000 | 2020-10-31 |
| 1185 | 2020-11-06 | 11,927,500 | 0 | 37.2734 | 32,000,000 | 2020-10-31 |
| 1186 | 2020-11-05 | 11,927,500 | 16,500 | 37.2734 | 32,000,000 | 2020-10-31 |
| 1187 | 2020-11-04 | 11,911,000 | 0 | 37.2219 | 32,000,000 | 2020-10-31 |
| 1188 | 2020-11-03 | 11,911,000 | 13,500 | 37.2219 | 32,000,000 | 2020-10-31 |
| 1189 | 2020-11-02 | 11,897,500 | 0 | 37.1797 | 32,000,000 | 2020-10-31 |
| 1190 | 2020-10-30 | 11,897,500 | -2,000 | 37.1797 | 32,000,000 | 2020-09-30 |
| 1191 | 2020-10-29 | 11,899,500 | 0 | 37.1859 | 32,000,000 | 2020-09-30 |
| 1192 | 2020-10-28 | 11,899,500 | 0 | 37.1859 | 32,000,000 | 2020-09-30 |
| 1193 | 2020-10-27 | 11,899,500 | 8,500 | 37.1859 | 32,000,000 | 2020-09-30 |
| 1194 | 2020-10-23 | 11,891,000 | 21,000 | 37.1594 | 32,000,000 | 2020-09-30 |
| 1195 | 2020-10-22 | 11,870,000 | 0 | 37.0938 | 32,000,000 | 2020-09-30 |
| 1196 | 2020-10-21 | 11,870,000 | 0 | 37.0938 | 32,000,000 | 2020-09-30 |
| 1197 | 2020-10-20 | 11,870,000 | 6,000 | 37.0938 | 32,000,000 | 2020-09-30 |
| 1198 | 2020-10-19 | 11,864,000 | 500 | 37.0750 | 32,000,000 | 2020-09-30 |
| 1199 | 2020-10-16 | 11,863,500 | 4,000 | 37.0734 | 32,000,000 | 2020-09-30 |
| 1200 | 2020-10-15 | 11,859,500 | 10,000 | 37.0609 | 32,000,000 | 2020-09-30 |
| 1201 | 2020-10-14 | 11,849,500 | 0 | 37.0297 | 32,000,000 | 2020-09-30 |
| 1202 | 2020-10-12 | 11,849,500 | 5,000 | 37.0297 | 32,000,000 | 2020-09-30 |
| 1203 | 2020-10-09 | 11,844,500 | 4,500 | 37.0141 | 32,000,000 | 2020-09-30 |
| 1204 | 2020-10-08 | 11,840,000 | 5,500 | 37.0000 | 32,000,000 | 2020-09-30 |
| 1205 | 2020-10-07 | 11,834,500 | 0 | 36.9828 | 32,000,000 | 2020-09-30 |
| 1206 | 2020-10-06 | 11,834,500 | 0 | 36.9828 | 32,000,000 | 2020-09-30 |
| 1207 | 2020-10-05 | 11,834,500 | -30,500 | 36.9828 | 32,000,000 | 2020-09-30 |
| 1208 | 2020-09-30 | 11,865,000 | 0 | 37.0781 | 32,000,000 | 2020-09-30 |
| 1209 | 2020-09-29 | 11,865,000 | -15,000 | 37.0781 | 32,000,000 | 2020-08-31 |
| 1210 | 2020-09-28 | 11,880,000 | 0 | 37.1250 | 32,000,000 | 2020-08-31 |
| 1211 | 2020-09-25 | 11,880,000 | 0 | 37.1250 | 32,000,000 | 2020-08-31 |
| 1212 | 2020-09-24 | 11,880,000 | -116,000 | 37.1250 | 32,000,000 | 2020-08-31 |
| 1213 | 2020-09-23 | 11,996,000 | 0 | 37.4875 | 32,000,000 | 2020-08-31 |
| 1214 | 2020-09-22 | 11,996,000 | 0 | 37.4875 | 32,000,000 | 2020-08-31 |
| 1215 | 2020-09-21 | 11,996,000 | 0 | 37.4875 | 32,000,000 | 2020-08-31 |
| 1216 | 2020-09-18 | 11,996,000 | 0 | 37.4875 | 32,000,000 | 2020-08-31 |
| 1217 | 2020-09-17 | 11,996,000 | 30,000 | 37.4875 | 32,000,000 | 2020-08-31 |
| 1218 | 2020-09-16 | 11,966,000 | -23,000 | 37.3938 | 32,000,000 | 2020-08-31 |
| 1219 | 2020-09-15 | 11,989,000 | 0 | 37.4656 | 32,000,000 | 2020-08-31 |
| 1220 | 2020-09-14 | 11,989,000 | -147,500 | 37.4656 | 32,000,000 | 2020-08-31 |
| 1221 | 2020-09-11 | 12,136,500 | 0 | 37.9266 | 32,000,000 | 2020-08-31 |
| 1222 | 2020-09-10 | 12,136,500 | 0 | 37.9266 | 32,000,000 | 2020-08-31 |
| 1223 | 2020-09-09 | 12,136,500 | 0 | 37.9266 | 32,000,000 | 2020-08-31 |
| 1224 | 2020-09-08 | 12,136,500 | 10,000 | 37.9266 | 32,000,000 | 2020-08-31 |
| 1225 | 2020-09-07 | 12,126,500 | 0 | 37.8953 | 32,000,000 | 2020-08-31 |
| 1226 | 2020-09-04 | 12,126,500 | 6,000 | 37.8953 | 32,000,000 | 2020-08-31 |
| 1227 | 2020-09-03 | 12,120,500 | -10,500 | 37.8766 | 32,000,000 | 2020-08-31 |
| 1228 | 2020-09-02 | 12,131,000 | 0 | 37.9094 | 32,000,000 | 2020-08-31 |
| 1229 | 2020-09-01 | 12,131,000 | 9,000 | 37.9094 | 32,000,000 | 2020-08-31 |
| 1230 | 2020-08-31 | 12,122,000 | 0 | 37.8813 | 32,000,000 | 2020-08-31 |
| 1231 | 2020-08-28 | 12,122,000 | 0 | 37.8813 | 32,000,000 | 2020-07-31 |
| 1232 | 2020-08-27 | 12,122,000 | 5,000 | 37.8813 | 32,000,000 | 2020-07-31 |
| 1233 | 2020-08-26 | 12,117,000 | 24,500 | 37.8656 | 32,000,000 | 2020-07-31 |
| 1234 | 2020-08-25 | 12,092,500 | 0 | 37.7891 | 32,000,000 | 2020-07-31 |
| 1235 | 2020-08-24 | 12,092,500 | -162,500 | 37.7891 | 32,000,000 | 2020-07-31 |
| 1236 | 2020-08-21 | 12,255,000 | 4,500 | 38.2969 | 32,000,000 | 2020-07-31 |
| 1237 | 2020-08-20 | 12,250,500 | -8,000 | 38.2828 | 32,000,000 | 2020-07-31 |
| 1238 | 2020-08-19 | 12,258,500 | 8,000 | 38.3078 | 32,000,000 | 2020-07-31 |
| 1239 | 2020-08-18 | 12,250,500 | -5,000 | 38.2828 | 32,000,000 | 2020-07-31 |
| 1240 | 2020-08-17 | 12,255,500 | -4,000 | 38.2984 | 32,000,000 | 2020-07-31 |
| 1241 | 2020-08-14 | 12,259,500 | 0 | 38.3109 | 32,000,000 | 2020-07-31 |
| 1242 | 2020-08-13 | 12,259,500 | 45,000 | 38.3109 | 32,000,000 | 2020-07-31 |
| 1243 | 2020-08-12 | 12,214,500 | 11,500 | 38.1703 | 32,000,000 | 2020-07-31 |
| 1244 | 2020-08-11 | 12,203,000 | 0 | 38.1344 | 32,000,000 | 2020-07-31 |
| 1245 | 2020-08-10 | 12,203,000 | 174,500 | 38.1344 | 32,000,000 | 2020-07-31 |
| 1246 | 2020-08-07 | 12,028,500 | -120,000 | 37.5891 | 32,000,000 | 2020-07-31 |
| 1247 | 2020-08-06 | 12,148,500 | -3,000 | 37.9641 | 32,000,000 | 2020-07-31 |
| 1248 | 2020-08-05 | 12,151,500 | 10,000 | 37.9734 | 32,000,000 | 2020-07-31 |
| 1249 | 2020-08-04 | 12,141,500 | -30,000 | 37.9422 | 32,000,000 | 2020-07-31 |
| 1250 | 2020-08-03 | 12,171,500 | 10,500 | 38.0359 | 32,000,000 | 2020-07-31 |
| 1251 | 2020-07-31 | 12,161,000 | 0 | 38.0031 | 32,000,000 | 2020-07-31 |
| 1252 | 2020-07-30 | 12,161,000 | 2,000 | 38.0031 | 32,000,000 | 2020-06-30 |
| 1253 | 2020-07-29 | 12,159,000 | 0 | 37.9969 | 32,000,000 | 2020-06-30 |
| 1254 | 2020-07-28 | 12,159,000 | 0 | 37.9969 | 32,000,000 | 2020-06-30 |
| 1255 | 2020-07-27 | 12,159,000 | 0 | 37.9969 | 32,000,000 | 2020-06-30 |
| 1256 | 2020-07-24 | 12,159,000 | 45,000 | 37.9969 | 32,000,000 | 2020-06-30 |
| 1257 | 2020-07-23 | 12,114,000 | 0 | 37.8563 | 32,000,000 | 2020-06-30 |
| 1258 | 2020-07-22 | 12,114,000 | 22,500 | 37.8563 | 32,000,000 | 2020-06-30 |
| 1259 | 2020-07-21 | 12,091,500 | 7,500 | 37.7859 | 32,000,000 | 2020-06-30 |
| 1260 | 2020-07-20 | 12,084,000 | 0 | 37.7625 | 32,000,000 | 2020-06-30 |
| 1261 | 2020-07-17 | 12,084,000 | 0 | 37.7625 | 32,000,000 | 2020-06-30 |
| 1262 | 2020-07-16 | 12,084,000 | 0 | 37.7625 | 32,000,000 | 2020-06-30 |
| 1263 | 2020-07-15 | 12,084,000 | -13,000 | 37.7625 | 32,000,000 | 2020-06-30 |
| 1264 | 2020-07-14 | 12,097,000 | 0 | 37.8031 | 32,000,000 | 2020-06-30 |
| 1265 | 2020-07-13 | 12,097,000 | 54,000 | 37.8031 | 32,000,000 | 2020-06-30 |
| 1266 | 2020-07-10 | 12,043,000 | 0 | 37.6344 | 32,000,000 | 2020-06-30 |
| 1267 | 2020-07-09 | 12,043,000 | 0 | 37.6344 | 32,000,000 | 2020-06-30 |
| 1268 | 2020-07-08 | 12,043,000 | 33,000 | 37.6344 | 32,000,000 | 2020-06-30 |
| 1269 | 2020-07-07 | 12,010,000 | 0 | 37.5313 | 32,000,000 | 2020-06-30 |
| 1270 | 2020-07-06 | 12,010,000 | 0 | 37.5313 | 32,000,000 | 2020-06-30 |
| 1271 | 2020-07-03 | 12,010,000 | 0 | 37.5313 | 32,000,000 | 2020-06-30 |
| 1272 | 2020-07-02 | 12,010,000 | 0 | 37.5313 | 32,000,000 | 2020-06-30 |
| 1273 | 2020-06-30 | 12,010,000 | 35,500 | 37.5313 | 32,000,000 | 2020-06-30 |
| 1274 | 2020-06-29 | 11,974,500 | 0 | 37.4203 | 32,000,000 | 2020-05-31 |
| 1275 | 2020-06-26 | 11,974,500 | -500 | 37.4203 | 32,000,000 | 2020-05-31 |
| 1276 | 2020-06-24 | 11,975,000 | 0 | 37.4219 | 32,000,000 | 2020-05-31 |
| 1277 | 2020-06-23 | 11,975,000 | 11,000 | 37.4219 | 32,000,000 | 2020-05-31 |
| 1278 | 2020-06-22 | 11,964,000 | -4,000 | 37.3875 | 32,000,000 | 2020-05-31 |
| 1279 | 2020-06-19 | 11,968,000 | 41,000 | 37.4000 | 32,000,000 | 2020-05-31 |
| 1280 | 2020-06-18 | 11,927,000 | 2,000 | 37.2719 | 32,000,000 | 2020-05-31 |
| 1281 | 2020-06-17 | 11,925,000 | 0 | 37.2656 | 32,000,000 | 2020-05-31 |
| 1282 | 2020-06-16 | 11,925,000 | 3,500 | 37.2656 | 32,000,000 | 2020-05-31 |
| 1283 | 2020-06-15 | 11,921,500 | 7,000 | 37.2547 | 32,000,000 | 2020-05-31 |
| 1284 | 2020-06-12 | 11,914,500 | 0 | 37.2328 | 32,000,000 | 2020-05-31 |
| 1285 | 2020-06-11 | 11,914,500 | 25,500 | 37.2328 | 32,000,000 | 2020-05-31 |
| 1286 | 2020-06-10 | 11,889,000 | 0 | 37.1531 | 32,000,000 | 2020-05-31 |
| 1287 | 2020-06-09 | 11,889,000 | 0 | 37.1531 | 32,000,000 | 2020-05-31 |
| 1288 | 2020-06-08 | 11,889,000 | 0 | 37.1531 | 32,000,000 | 2020-05-31 |
| 1289 | 2020-06-05 | 11,889,000 | -5,000 | 37.1531 | 32,000,000 | 2020-05-31 |
| 1290 | 2020-06-04 | 11,894,000 | 0 | 37.1688 | 32,000,000 | 2020-05-31 |
| 1291 | 2020-06-03 | 11,894,000 | -3,000 | 37.1688 | 32,000,000 | 2020-05-31 |
| 1292 | 2020-06-02 | 11,897,000 | 0 | 37.1781 | 32,000,000 | 2020-05-31 |
| 1293 | 2020-06-01 | 11,897,000 | 23,000 | 37.1781 | 32,000,000 | 2020-05-31 |
| 1294 | 2020-05-29 | 11,874,000 | 0 | 37.1063 | 32,000,000 | 2020-04-30 |
| 1295 | 2020-05-28 | 11,874,000 | -19,500 | 37.1063 | 32,000,000 | 2020-04-30 |
| 1296 | 2020-05-27 | 11,893,500 | 500 | 37.1672 | 32,000,000 | 2020-04-30 |
| 1297 | 2020-05-26 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2020-04-30 |
| 1298 | 2020-05-25 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2020-04-30 |
| 1299 | 2020-05-22 | 11,893,000 | 0 | 37.1656 | 32,000,000 | 2020-04-30 |
| 1300 | 2020-05-21 | 11,893,000 | 23,000 | 37.1656 | 32,000,000 | 2020-04-30 |
| 1301 | 2020-05-20 | 11,870,000 | 0 | 37.0938 | 32,000,000 | 2020-04-30 |
| 1302 | 2020-05-19 | 11,870,000 | 0 | 37.0938 | 32,000,000 | 2020-04-30 |
| 1303 | 2020-05-18 | 11,870,000 | 0 | 37.0938 | 32,000,000 | 2020-04-30 |
| 1304 | 2020-05-15 | 11,870,000 | 2,500 | 37.0938 | 32,000,000 | 2020-04-30 |
| 1305 | 2020-05-14 | 11,867,500 | 0 | 37.0859 | 32,000,000 | 2020-04-30 |
| 1306 | 2020-05-13 | 11,867,500 | 0 | 37.0859 | 32,000,000 | 2020-04-30 |
| 1307 | 2020-05-12 | 11,867,500 | 0 | 37.0859 | 32,000,000 | 2020-04-30 |
| 1308 | 2020-05-11 | 11,867,500 | 1,500 | 37.0859 | 32,000,000 | 2020-04-30 |
| 1309 | 2020-05-08 | 11,866,000 | 500 | 37.0813 | 32,000,000 | 2020-04-30 |
| 1310 | 2020-05-07 | 11,865,500 | 0 | 37.0797 | 32,000,000 | 2020-04-30 |
| 1311 | 2020-05-06 | 11,865,500 | 0 | 37.0797 | 32,000,000 | 2020-04-30 |
| 1312 | 2020-05-05 | 11,865,500 | 0 | 37.0797 | 32,000,000 | 2020-04-30 |
| 1313 | 2020-05-04 | 11,865,500 | 0 | 37.0797 | 32,000,000 | 2020-04-30 |
| 1314 | 2020-04-29 | 11,865,500 | 49,000 | 37.0797 | 32,000,000 | 2020-03-31 |
| 1315 | 2020-04-28 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2020-03-31 |
| 1316 | 2020-04-27 | 11,816,500 | 5,000 | 36.9266 | 32,000,000 | 2020-03-31 |
| 1317 | 2020-04-24 | 11,811,500 | 6,500 | 36.9109 | 32,000,000 | 2020-03-31 |
| 1318 | 2020-04-23 | 11,805,000 | -11,500 | 36.8906 | 32,000,000 | 2020-03-31 |
| 1319 | 2020-04-22 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2020-03-31 |
| 1320 | 2020-04-21 | 11,816,500 | 0 | 36.9266 | 32,000,000 | 2020-03-31 |
| 1321 | 2020-04-20 | 11,816,500 | 3,000 | 36.9266 | 32,000,000 | 2020-03-31 |
| 1322 | 2020-04-17 | 11,813,500 | 129,000 | 36.9172 | 32,000,000 | 2020-03-31 |
| 1323 | 2020-04-16 | 11,684,500 | 0 | 36.5141 | 32,000,000 | 2020-03-31 |
| 1324 | 2020-04-15 | 11,684,500 | -3,000 | 36.5141 | 32,000,000 | 2020-03-31 |
| 1325 | 2020-04-14 | 11,687,500 | 186,000 | 36.5234 | 32,000,000 | 2020-03-31 |
| 1326 | 2020-04-09 | 11,501,500 | -11,500 | 35.9422 | 32,000,000 | 2020-03-31 |
| 1327 | 2020-04-08 | 11,513,000 | 28,000 | 35.9781 | 32,000,000 | 2020-03-31 |
| 1328 | 2020-04-07 | 11,485,000 | 1,000 | 35.8906 | 32,000,000 | 2020-03-31 |
| 1329 | 2020-04-06 | 11,484,000 | 30,000 | 35.8875 | 32,000,000 | 2020-03-31 |
| 1330 | 2020-04-03 | 11,454,000 | 0 | 35.7938 | 32,000,000 | 2020-03-31 |
| 1331 | 2020-04-02 | 11,454,000 | -18,500 | 35.7938 | 32,000,000 | 2020-03-31 |
| 1332 | 2020-04-01 | 11,472,500 | 5,500 | 35.8516 | 32,000,000 | 2020-03-31 |
| 1333 | 2020-03-31 | 11,467,000 | 2,000 | 35.8344 | 32,000,000 | 2020-03-31 |
| 1334 | 2020-03-30 | 11,465,000 | -36,000 | 35.8281 | 32,000,000 | 2020-02-29 |
| 1335 | 2020-03-27 | 11,501,000 | -170,000 | 35.9406 | 32,000,000 | 2020-02-29 |
| 1336 | 2020-03-26 | 11,671,000 | -1,500 | 36.4719 | 32,000,000 | 2020-02-29 |
| 1337 | 2020-03-25 | 11,672,500 | 44,500 | 36.4766 | 32,000,000 | 2020-02-29 |
| 1338 | 2020-03-24 | 11,628,000 | 9,500 | 36.3375 | 32,000,000 | 2020-02-29 |
| 1339 | 2020-03-23 | 11,618,500 | -59,500 | 36.3078 | 32,000,000 | 2020-02-29 |
| 1340 | 2020-03-20 | 11,678,000 | 0 | 36.4938 | 32,000,000 | 2020-02-29 |
| 1341 | 2020-03-19 | 11,678,000 | -9,000 | 36.4938 | 32,000,000 | 2020-02-29 |
| 1342 | 2020-03-18 | 11,687,000 | 0 | 36.5219 | 32,000,000 | 2020-02-29 |
| 1343 | 2020-03-17 | 11,687,000 | 0 | 36.5219 | 32,000,000 | 2020-02-29 |
| 1344 | 2020-03-16 | 11,687,000 | 0 | 36.5219 | 32,000,000 | 2020-02-29 |
| 1345 | 2020-03-13 | 11,687,000 | 0 | 36.5219 | 32,000,000 | 2020-02-29 |
| 1346 | 2020-03-12 | 11,687,000 | -35,000 | 36.5219 | 32,000,000 | 2020-02-29 |
| 1347 | 2020-03-11 | 11,722,000 | -27,000 | 36.6313 | 32,000,000 | 2020-02-29 |
| 1348 | 2020-03-10 | 11,749,000 | 0 | 36.7156 | 32,000,000 | 2020-02-29 |
| 1349 | 2020-03-09 | 11,749,000 | -8,000 | 36.7156 | 32,000,000 | 2020-02-29 |
| 1350 | 2020-03-06 | 11,757,000 | 2,000 | 36.7406 | 32,000,000 | 2020-02-29 |
| 1351 | 2020-03-05 | 11,755,000 | 0 | 36.7344 | 32,000,000 | 2020-02-29 |
| 1352 | 2020-03-04 | 11,755,000 | 3,500 | 36.7344 | 32,000,000 | 2020-02-29 |
| 1353 | 2020-03-03 | 11,751,500 | 0 | 36.7234 | 32,000,000 | 2020-02-29 |
| 1354 | 2020-03-02 | 11,751,500 | -14,500 | 36.7234 | 32,000,000 | 2020-02-29 |
| 1355 | 2020-02-28 | 11,766,000 | 0 | 36.7688 | 32,000,000 | 2020-01-31 |
| 1356 | 2020-02-27 | 11,766,000 | 0 | 36.7688 | 32,000,000 | 2020-01-31 |
| 1357 | 2020-02-26 | 11,766,000 | -2,500 | 36.7688 | 32,000,000 | 2020-01-31 |
| 1358 | 2020-02-25 | 11,768,500 | 0 | 36.7766 | 32,000,000 | 2020-01-31 |
| 1359 | 2020-02-24 | 11,768,500 | 2,000 | 36.7766 | 32,000,000 | 2020-01-31 |
| 1360 | 2020-02-21 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1361 | 2020-02-20 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1362 | 2020-02-19 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1363 | 2020-02-18 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1364 | 2020-02-17 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1365 | 2020-02-14 | 11,766,500 | 0 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1366 | 2020-02-13 | 11,766,500 | -11,000 | 36.7703 | 32,000,000 | 2020-01-31 |
| 1367 | 2020-02-12 | 11,777,500 | 0 | 36.8047 | 32,000,000 | 2020-01-31 |
| 1368 | 2020-02-11 | 11,777,500 | -12,500 | 36.8047 | 32,000,000 | 2020-01-31 |
| 1369 | 2020-02-10 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1370 | 2020-02-07 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1371 | 2020-02-06 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1372 | 2020-02-05 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1373 | 2020-02-04 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1374 | 2020-02-03 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1375 | 2020-01-31 | 11,790,000 | 0 | 36.8438 | 32,000,000 | 2020-01-31 |
| 1376 | 2020-01-30 | 11,790,000 | 3,000 | 36.8438 | 32,000,000 | 2019-12-31 |
| 1377 | 2020-01-29 | 11,787,000 | 0 | 36.8344 | 32,000,000 | 2019-12-31 |
| 1378 | 2020-01-24 | 11,787,000 | 0 | 36.8344 | 32,000,000 | 2019-12-31 |
| 1379 | 2020-01-23 | 11,787,000 | 0 | 36.8344 | 32,000,000 | 2019-12-31 |
| 1380 | 2020-01-22 | 11,787,000 | 0 | 36.8344 | 32,000,000 | 2019-12-31 |
| 1381 | 2020-01-21 | 11,787,000 | 10,000 | 36.8344 | 32,000,000 | 2019-12-31 |
| 1382 | 2020-01-20 | 11,777,000 | 7,000 | 36.8031 | 32,000,000 | 2019-12-31 |
| 1383 | 2020-01-17 | 11,770,000 | 0 | 36.7813 | 32,000,000 | 2019-12-31 |
| 1384 | 2020-01-16 | 11,770,000 | 0 | 36.7813 | 32,000,000 | 2019-12-31 |
| 1385 | 2020-01-15 | 11,770,000 | 0 | 36.7813 | 32,000,000 | 2019-12-31 |
| 1386 | 2020-01-14 | 11,770,000 | -15,000 | 36.7813 | 32,000,000 | 2019-12-31 |
| 1387 | 2020-01-13 | 11,785,000 | -60,000 | 36.8281 | 32,000,000 | 2019-12-31 |
| 1388 | 2020-01-10 | 11,845,000 | 0 | 37.0156 | 32,000,000 | 2019-12-31 |
| 1389 | 2020-01-09 | 11,845,000 | 0 | 37.0156 | 32,000,000 | 2019-12-31 |
| 1390 | 2020-01-08 | 11,845,000 | 5,000 | 37.0156 | 32,000,000 | 2019-12-31 |
| 1391 | 2020-01-07 | 11,840,000 | 0 | 37.0000 | 32,000,000 | 2019-12-31 |
| 1392 | 2020-01-06 | 11,840,000 | 0 | 37.0000 | 32,000,000 | 2019-12-31 |
| 1393 | 2020-01-03 | 11,840,000 | 0 | 37.0000 | 32,000,000 | 2019-12-31 |
| 1394 | 2020-01-02 | 11,840,000 | -2,500 | 37.0000 | 32,000,000 | 2019-12-31 |
| 1395 | 2019-12-31 | 11,842,500 | 0 | 37.0078 | 32,000,000 | 2019-12-31 |
| 1396 | 2019-12-30 | 11,842,500 | -500 | 37.0078 | 32,000,000 | 2019-11-30 |
| 1397 | 2019-12-27 | 11,843,000 | 0 | 37.0094 | 32,000,000 | 2019-11-30 |
| 1398 | 2019-12-24 | 11,843,000 | 0 | 37.0094 | 32,000,000 | 2019-11-30 |
| 1399 | 2019-12-23 | 11,843,000 | 0 | 37.0094 | 32,000,000 | 2019-11-30 |
| 1400 | 2019-12-20 | 11,843,000 | 1,500 | 37.0094 | 32,000,000 | 2019-11-30 |
| 1401 | 2019-12-19 | 11,841,500 | -1,500 | 37.0047 | 32,000,000 | 2019-11-30 |
| 1402 | 2019-12-18 | 11,843,000 | 21,000 | 37.0094 | 32,000,000 | 2019-11-30 |
| 1403 | 2019-12-17 | 11,822,000 | 0 | 36.9438 | 32,000,000 | 2019-11-30 |
| 1404 | 2019-12-16 | 11,822,000 | 2,000 | 36.9438 | 32,000,000 | 2019-11-30 |
| 1405 | 2019-12-13 | 11,820,000 | 0 | 36.9375 | 32,000,000 | 2019-11-30 |
| 1406 | 2019-12-12 | 11,820,000 | 0 | 36.9375 | 32,000,000 | 2019-11-30 |
| 1407 | 2019-12-11 | 11,820,000 | 0 | 36.9375 | 32,000,000 | 2019-11-30 |
| 1408 | 2019-12-10 | 11,820,000 | -1,000 | 36.9375 | 32,000,000 | 2019-11-30 |
| 1409 | 2019-12-09 | 11,821,000 | 0 | 36.9406 | 32,000,000 | 2019-11-30 |
| 1410 | 2019-12-06 | 11,821,000 | 0 | 36.9406 | 32,000,000 | 2019-11-30 |
| 1411 | 2019-12-05 | 11,821,000 | 0 | 36.9406 | 32,000,000 | 2019-11-30 |
| 1412 | 2019-12-04 | 11,821,000 | -18,500 | 36.9406 | 32,000,000 | 2019-11-30 |
| 1413 | 2019-12-03 | 11,839,500 | 0 | 36.9984 | 32,000,000 | 2019-11-30 |
| 1414 | 2019-12-02 | 11,839,500 | 1,000 | 36.9984 | 32,000,000 | 2019-11-30 |
| 1415 | 2019-11-29 | 11,838,500 | 50,000 | 36.9953 | 32,000,000 | 2019-10-31 |
| 1416 | 2019-11-28 | 11,788,500 | 0 | 36.8391 | 32,000,000 | 2019-10-31 |
| 1417 | 2019-11-27 | 11,788,500 | -18,000 | 36.8391 | 32,000,000 | 2019-10-31 |
| 1418 | 2019-11-26 | 11,806,500 | 0 | 36.8953 | 32,000,000 | 2019-10-31 |
| 1419 | 2019-11-25 | 11,806,500 | 16,000 | 36.8953 | 32,000,000 | 2019-10-31 |
| 1420 | 2019-11-22 | 11,790,500 | 0 | 36.8453 | 32,000,000 | 2019-10-31 |
| 1421 | 2019-11-21 | 11,790,500 | 2,500 | 36.8453 | 32,000,000 | 2019-10-31 |
| 1422 | 2019-11-20 | 11,788,000 | 0 | 36.8375 | 32,000,000 | 2019-10-31 |
| 1423 | 2019-11-19 | 11,788,000 | -42,000 | 36.8375 | 32,000,000 | 2019-10-31 |
| 1424 | 2019-11-18 | 11,830,000 | 0 | 36.9688 | 32,000,000 | 2019-10-31 |
| 1425 | 2019-11-15 | 11,830,000 | 0 | 36.9688 | 32,000,000 | 2019-10-31 |
| 1426 | 2019-11-14 | 11,830,000 | 11,500 | 36.9688 | 32,000,000 | 2019-10-31 |
| 1427 | 2019-11-13 | 11,818,500 | -12,500 | 36.9328 | 32,000,000 | 2019-10-31 |
| 1428 | 2019-11-12 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1429 | 2019-11-11 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1430 | 2019-11-08 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1431 | 2019-11-07 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1432 | 2019-11-06 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1433 | 2019-11-05 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1434 | 2019-11-04 | 11,831,000 | 0 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1435 | 2019-11-01 | 11,831,000 | 7,500 | 36.9719 | 32,000,000 | 2019-10-31 |
| 1436 | 2019-10-31 | 11,823,500 | 0 | 36.9484 | 32,000,000 | 2019-10-31 |
| 1437 | 2019-10-30 | 11,823,500 | 0 | 36.9484 | 32,000,000 | 2019-09-30 |
| 1438 | 2019-10-29 | 11,823,500 | -2,500 | 36.9484 | 32,000,000 | 2019-09-30 |
| 1439 | 2019-10-28 | 11,826,000 | 0 | 36.9563 | 32,000,000 | 2019-09-30 |
| 1440 | 2019-10-25 | 11,826,000 | 500 | 36.9563 | 32,000,000 | 2019-09-30 |
| 1441 | 2019-10-24 | 11,825,500 | 0 | 36.9547 | 32,000,000 | 2019-09-30 |
| 1442 | 2019-10-23 | 11,825,500 | -1,000 | 36.9547 | 32,000,000 | 2019-09-30 |
| 1443 | 2019-10-22 | 11,826,500 | -1,000 | 36.9578 | 32,000,000 | 2019-09-30 |
| 1444 | 2019-10-21 | 11,827,500 | 0 | 36.9609 | 32,000,000 | 2019-09-30 |
| 1445 | 2019-10-18 | 11,827,500 | -20,000 | 36.9609 | 32,000,000 | 2019-09-30 |
| 1446 | 2019-10-17 | 11,847,500 | 0 | 37.0234 | 32,000,000 | 2019-09-30 |
| 1447 | 2019-10-16 | 11,847,500 | 8,000 | 37.0234 | 32,000,000 | 2019-09-30 |
| 1448 | 2019-10-15 | 11,839,500 | 0 | 36.9984 | 32,000,000 | 2019-09-30 |
| 1449 | 2019-10-14 | 11,839,500 | 0 | 36.9984 | 32,000,000 | 2019-09-30 |
| 1450 | 2019-10-11 | 11,839,500 | 0 | 36.9984 | 32,000,000 | 2019-09-30 |
| 1451 | 2019-10-10 | 11,839,500 | 29,500 | 36.9984 | 32,000,000 | 2019-09-30 |
| 1452 | 2019-10-09 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1453 | 2019-10-08 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1454 | 2019-10-04 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1455 | 2019-10-03 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1456 | 2019-10-02 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1457 | 2019-09-30 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-09-30 |
| 1458 | 2019-09-27 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1459 | 2019-09-26 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1460 | 2019-09-25 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1461 | 2019-09-24 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1462 | 2019-09-23 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1463 | 2019-09-20 | 11,810,000 | 0 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1464 | 2019-09-19 | 11,810,000 | -1,000 | 36.9063 | 32,000,000 | 2019-08-31 |
| 1465 | 2019-09-18 | 11,811,000 | 0 | 36.9094 | 32,000,000 | 2019-08-31 |
| 1466 | 2019-09-17 | 11,811,000 | 0 | 36.9094 | 32,000,000 | 2019-08-31 |
| 1467 | 2019-09-16 | 11,811,000 | 0 | 36.9094 | 32,000,000 | 2019-08-31 |
| 1468 | 2019-09-13 | 11,811,000 | -25,500 | 36.9094 | 32,000,000 | 2019-08-31 |
| 1469 | 2019-09-12 | 11,836,500 | 0 | 36.9891 | 32,000,000 | 2019-08-31 |
| 1470 | 2019-09-11 | 11,836,500 | 0 | 36.9891 | 32,000,000 | 2019-08-31 |
| 1471 | 2019-09-10 | 11,836,500 | -10,000 | 36.9891 | 32,000,000 | 2019-08-31 |
| 1472 | 2019-09-09 | 11,846,500 | -54,000 | 37.0203 | 32,000,000 | 2019-08-31 |
| 1473 | 2019-09-06 | 11,900,500 | 0 | 37.1891 | 32,000,000 | 2019-08-31 |
| 1474 | 2019-09-05 | 11,900,500 | -49,000 | 37.1891 | 32,000,000 | 2019-08-31 |
| 1475 | 2019-09-04 | 11,949,500 | -28,500 | 37.3422 | 32,000,000 | 2019-08-31 |
| 1476 | 2019-09-03 | 11,978,000 | -1,000 | 37.4313 | 32,000,000 | 2019-08-31 |
| 1477 | 2019-09-02 | 11,979,000 | -51,000 | 37.4344 | 32,000,000 | 2019-08-31 |
| 1478 | 2019-08-30 | 12,030,000 | 0 | 37.5938 | 32,000,000 | 2019-07-31 |
| 1479 | 2019-08-29 | 12,030,000 | 0 | 37.5938 | 32,000,000 | 2019-07-31 |
| 1480 | 2019-08-28 | 12,030,000 | 0 | 37.5938 | 32,000,000 | 2019-07-31 |
| 1481 | 2019-08-27 | 12,030,000 | 3,500 | 37.5938 | 32,000,000 | 2019-07-31 |
| 1482 | 2019-08-26 | 12,026,500 | 18,500 | 37.5828 | 32,000,000 | 2019-07-31 |
| 1483 | 2019-08-23 | 12,008,000 | 0 | 37.5250 | 32,000,000 | 2019-07-31 |
| 1484 | 2019-08-22 | 12,008,000 | 3,500 | 37.5250 | 32,000,000 | 2019-07-31 |
| 1485 | 2019-08-21 | 12,004,500 | 15,000 | 37.5141 | 32,000,000 | 2019-07-31 |
| 1486 | 2019-08-20 | 11,989,500 | 0 | 37.4672 | 32,000,000 | 2019-07-31 |
| 1487 | 2019-08-19 | 11,989,500 | 50,500 | 37.4672 | 32,000,000 | 2019-07-31 |
| 1488 | 2019-08-16 | 11,939,000 | 500 | 37.3094 | 32,000,000 | 2019-07-31 |
| 1489 | 2019-08-15 | 11,938,500 | 4,500 | 37.3078 | 32,000,000 | 2019-07-31 |
| 1490 | 2019-08-14 | 11,934,000 | -85,500 | 37.2938 | 32,000,000 | 2019-07-31 |
| 1491 | 2019-08-13 | 12,019,500 | 0 | 37.5609 | 32,000,000 | 2019-07-31 |
| 1492 | 2019-08-12 | 12,019,500 | 0 | 37.5609 | 32,000,000 | 2019-07-31 |
| 1493 | 2019-08-09 | 12,019,500 | 9,500 | 37.5609 | 32,000,000 | 2019-07-31 |
| 1494 | 2019-08-08 | 12,010,000 | 0 | 37.5313 | 32,000,000 | 2019-07-31 |
| 1495 | 2019-08-07 | 12,010,000 | 7,000 | 37.5313 | 32,000,000 | 2019-07-31 |
| 1496 | 2019-08-06 | 12,003,000 | 1,000 | 37.5094 | 32,000,000 | 2019-07-31 |
| 1497 | 2019-08-05 | 12,002,000 | 500 | 37.5063 | 32,000,000 | 2019-07-31 |
| 1498 | 2019-08-02 | 12,001,500 | 0 | 37.5047 | 32,000,000 | 2019-07-31 |
| 1499 | 2019-08-01 | 12,001,500 | 0 | 37.5047 | 32,000,000 | 2019-07-31 |
| 1500 | 2019-07-31 | 12,001,500 | 0 | 37.5047 | 32,000,000 | 2019-07-31 |
| 1501 | 2019-07-30 | 12,001,500 | 67,500 | 37.5047 | 32,000,000 | 2019-06-30 |
| 1502 | 2019-07-29 | 11,934,000 | 19,500 | 37.2938 | 32,000,000 | 2019-06-30 |
| 1503 | 2019-07-26 | 11,914,500 | 1,000 | 37.2328 | 32,000,000 | 2019-06-30 |
| 1504 | 2019-07-25 | 11,913,500 | -10,500 | 37.2297 | 32,000,000 | 2019-06-30 |
| 1505 | 2019-07-24 | 11,924,000 | 0 | 37.2625 | 32,000,000 | 2019-06-30 |
| 1506 | 2019-07-23 | 11,924,000 | 87,000 | 37.2625 | 32,000,000 | 2019-06-30 |
| 1507 | 2019-07-22 | 11,837,000 | 30,000 | 36.9906 | 32,000,000 | 2019-06-30 |
| 1508 | 2019-07-19 | 11,807,000 | 5,000 | 36.8969 | 32,000,000 | 2019-06-30 |
| 1509 | 2019-07-18 | 11,802,000 | 0 | 36.8813 | 32,000,000 | 2019-06-30 |
| 1510 | 2019-07-17 | 11,802,000 | 10,000 | 36.8813 | 32,000,000 | 2019-06-30 |
| 1511 | 2019-07-16 | 11,792,000 | 34,000 | 36.8500 | 32,000,000 | 2019-06-30 |
| 1512 | 2019-07-15 | 11,758,000 | 60,500 | 36.7438 | 32,000,000 | 2019-06-30 |
| 1513 | 2019-07-12 | 11,697,500 | 3,500 | 36.5547 | 32,000,000 | 2019-06-30 |
| 1514 | 2019-07-11 | 11,694,000 | 0 | 36.5438 | 32,000,000 | 2019-06-30 |
| 1515 | 2019-07-10 | 11,694,000 | 0 | 36.5438 | 32,000,000 | 2019-06-30 |
| 1516 | 2019-07-09 | 11,694,000 | 21,000 | 36.5438 | 32,000,000 | 2019-06-30 |
| 1517 | 2019-07-08 | 11,673,000 | 0 | 36.4781 | 32,000,000 | 2019-06-30 |
| 1518 | 2019-07-05 | 11,673,000 | 0 | 36.4781 | 32,000,000 | 2019-06-30 |
| 1519 | 2019-07-04 | 11,673,000 | 4,500 | 36.4781 | 32,000,000 | 2019-06-30 |
| 1520 | 2019-07-03 | 11,668,500 | 0 | 36.4641 | 32,000,000 | 2019-06-30 |
| 1521 | 2019-07-02 | 11,668,500 | 5,000 | 36.4641 | 32,000,000 | 2019-06-30 |
| 1522 | 2019-06-28 | 11,663,500 | -21,500 | 36.4484 | 32,000,000 | 2019-05-31 |
| 1523 | 2019-06-27 | 11,685,000 | 328,500 | 36.5156 | 32,000,000 | 2019-05-31 |
| 1524 | 2019-06-26 | 11,356,500 | 1,190,500 | 35.4891 | 32,000,000 | 2019-05-31 |
| 1525 | 2019-06-25 | 10,166,000 | 16,000 | 31.7688 | 32,000,000 | 2019-05-31 |
| 1526 | 2019-06-24 | 10,150,000 | 13,500 | 31.7188 | 32,000,000 | 2019-05-31 |
| 1527 | 2019-06-21 | 10,136,500 | -14,500 | 31.6766 | 32,000,000 | 2019-05-31 |
| 1528 | 2019-06-20 | 10,151,000 | 2,500 | 31.7219 | 32,000,000 | 2019-05-31 |
| 1529 | 2019-06-19 | 10,148,500 | 0 | 31.7141 | 32,000,000 | 2019-05-31 |
| 1530 | 2019-06-18 | 10,148,500 | 0 | 31.7141 | 32,000,000 | 2019-05-31 |
| 1531 | 2019-06-17 | 10,148,500 | 0 | 31.7141 | 32,000,000 | 2019-05-31 |
| 1532 | 2019-06-14 | 10,148,500 | -1,000 | 31.7141 | 32,000,000 | 2019-05-31 |
| 1533 | 2019-06-13 | 10,149,500 | 0 | 31.7172 | 32,000,000 | 2019-05-31 |
| 1534 | 2019-06-12 | 10,149,500 | 5,000 | 31.7172 | 32,000,000 | 2019-05-31 |
| 1535 | 2019-06-11 | 10,144,500 | 57,000 | 31.7016 | 32,000,000 | 2019-05-31 |
| 1536 | 2019-06-10 | 10,087,500 | 0 | 31.5234 | 32,000,000 | 2019-05-31 |
| 1537 | 2019-06-06 | 10,087,500 | 0 | 31.5234 | 32,000,000 | 2019-05-31 |
| 1538 | 2019-06-05 | 10,087,500 | 10,000 | 31.5234 | 32,000,000 | 2019-05-31 |
| 1539 | 2019-06-04 | 10,077,500 | 0 | 31.4922 | 32,000,000 | 2019-05-31 |
| 1540 | 2019-06-03 | 10,077,500 | -10,000 | 31.4922 | 32,000,000 | 2019-05-31 |
| 1541 | 2019-05-31 | 10,087,500 | 19,500 | 31.5234 | 32,000,000 | 2019-05-31 |
| 1542 | 2019-05-30 | 10,068,000 | -10,500 | 31.4625 | 32,000,000 | 2019-04-30 |
| 1543 | 2019-05-29 | 10,078,500 | 0 | 31.4953 | 32,000,000 | 2019-04-30 |
| 1544 | 2019-05-28 | 10,078,500 | 0 | 31.4953 | 32,000,000 | 2019-04-30 |
| 1545 | 2019-05-27 | 10,078,500 | -5,000 | 31.4953 | 32,000,000 | 2019-04-30 |
| 1546 | 2019-05-24 | 10,083,500 | -11,000 | 31.5109 | 32,000,000 | 2019-04-30 |
| 1547 | 2019-05-23 | 10,094,500 | -5,000 | 31.5453 | 32,000,000 | 2019-04-30 |
| 1548 | 2019-05-22 | 10,099,500 | 0 | 31.5609 | 32,000,000 | 2019-04-30 |
| 1549 | 2019-05-21 | 10,099,500 | -5,000 | 31.5609 | 32,000,000 | 2019-04-30 |
| 1550 | 2019-05-20 | 10,104,500 | 0 | 31.5766 | 32,000,000 | 2019-04-30 |
| 1551 | 2019-05-17 | 10,104,500 | 0 | 31.5766 | 32,000,000 | 2019-04-30 |
| 1552 | 2019-05-16 | 10,104,500 | 0 | 31.5766 | 32,000,000 | 2019-04-30 |
| 1553 | 2019-05-15 | 10,104,500 | 500 | 31.5766 | 32,000,000 | 2019-04-30 |
| 1554 | 2019-05-14 | 10,104,000 | -20,000 | 31.5750 | 32,000,000 | 2019-04-30 |
| 1555 | 2019-05-10 | 10,124,000 | 0 | 31.6375 | 32,000,000 | 2019-04-30 |
| 1556 | 2019-05-09 | 10,124,000 | 31,000 | 31.6375 | 32,000,000 | 2019-04-30 |
| 1557 | 2019-05-08 | 10,093,000 | 16,500 | 31.5406 | 32,000,000 | 2019-04-30 |
| 1558 | 2019-05-07 | 10,076,500 | 25,500 | 31.4891 | 32,000,000 | 2019-04-30 |
| 1559 | 2019-05-06 | 10,051,000 | 0 | 31.4094 | 32,000,000 | 2019-04-30 |
| 1560 | 2019-05-03 | 10,051,000 | 19,000 | 31.4094 | 32,000,000 | 2019-04-30 |
| 1561 | 2019-05-02 | 10,032,000 | 7,000 | 31.3500 | 32,000,000 | 2019-04-30 |
| 1562 | 2019-04-30 | 10,025,000 | 0 | 31.3281 | 32,000,000 | 2019-04-30 |
| 1563 | 2019-04-29 | 10,025,000 | 8,500 | 31.3281 | 32,000,000 | 2019-03-31 |
| 1564 | 2019-04-26 | 10,016,500 | 51,000 | 31.3016 | 32,000,000 | 2019-03-31 |
| 1565 | 2019-04-25 | 9,965,500 | -34,500 | 31.1422 | 32,000,000 | 2019-03-31 |
| 1566 | 2019-04-24 | 10,000,000 | 21,000 | 31.2500 | 32,000,000 | 2019-03-31 |
| 1567 | 2019-04-23 | 9,979,000 | -18,000 | 31.1844 | 32,000,000 | 2019-03-31 |
| 1568 | 2019-04-18 | 9,997,000 | 0 | 31.2406 | 32,000,000 | 2019-03-31 |
| 1569 | 2019-04-17 | 9,997,000 | 31,000 | 31.2406 | 32,000,000 | 2019-03-31 |
| 1570 | 2019-04-16 | 9,966,000 | -1,000 | 31.1438 | 32,000,000 | 2019-03-31 |
| 1571 | 2019-04-15 | 9,967,000 | 2,500 | 31.1469 | 32,000,000 | 2019-03-31 |
| 1572 | 2019-04-12 | 9,964,500 | 15,000 | 31.1391 | 32,000,000 | 2019-03-31 |
| 1573 | 2019-04-11 | 9,949,500 | 0 | 31.0922 | 32,000,000 | 2019-03-31 |
| 1574 | 2019-04-10 | 9,949,500 | -7,000 | 31.0922 | 32,000,000 | 2019-03-31 |
| 1575 | 2019-04-09 | 9,956,500 | -4,000 | 31.1141 | 32,000,000 | 2019-03-31 |
| 1576 | 2019-04-08 | 9,960,500 | 10,000 | 31.1266 | 32,000,000 | 2019-03-31 |
| 1577 | 2019-04-04 | 9,950,500 | 72,500 | 31.0953 | 32,000,000 | 2019-03-31 |
| 1578 | 2019-04-03 | 9,878,000 | 32,000 | 30.8688 | 32,000,000 | 2019-03-31 |
| 1579 | 2019-04-02 | 9,846,000 | 80,500 | 30.7688 | 32,000,000 | 2019-03-31 |
| 1580 | 2019-04-01 | 9,765,500 | 3,500 | 30.5172 | 32,000,000 | 2019-03-31 |
| 1581 | 2019-03-29 | 9,762,000 | 202,500 | 30.5063 | 32,000,000 | 2019-02-28 |
| 1582 | 2019-03-28 | 9,559,500 | -39,000 | 29.8734 | 32,000,000 | 2019-02-28 |
| 1583 | 2019-03-27 | 9,598,500 | 0 | 29.9953 | 32,000,000 | 2019-02-28 |
| 1584 | 2019-03-26 | 9,598,500 | -44,500 | 29.9953 | 32,000,000 | 2019-02-28 |
| 1585 | 2019-03-25 | 9,643,000 | 0 | 30.1344 | 32,000,000 | 2019-02-28 |
| 1586 | 2019-03-22 | 9,643,000 | 26,500 | 30.1344 | 32,000,000 | 2019-02-28 |
| 1587 | 2019-03-21 | 9,616,500 | 13,500 | 30.0516 | 32,000,000 | 2019-02-28 |
| 1588 | 2019-03-20 | 9,603,000 | 30,000 | 30.0094 | 32,000,000 | 2019-02-28 |
| 1589 | 2019-03-19 | 9,573,000 | 15,000 | 29.9156 | 32,000,000 | 2019-02-28 |
| 1590 | 2019-03-18 | 9,558,000 | -30,000 | 29.8688 | 32,000,000 | 2019-02-28 |
| 1591 | 2019-03-15 | 9,588,000 | 16,500 | 29.9625 | 32,000,000 | 2019-02-28 |
| 1592 | 2019-03-14 | 9,571,500 | -49,500 | 29.9109 | 32,000,000 | 2019-02-28 |
| 1593 | 2019-03-13 | 9,621,000 | 0 | 30.0656 | 32,000,000 | 2019-02-28 |
| 1594 | 2019-03-12 | 9,621,000 | 0 | 30.0656 | 32,000,000 | 2019-02-28 |
| 1595 | 2019-03-11 | 9,621,000 | 0 | 30.0656 | 32,000,000 | 2019-02-28 |
| 1596 | 2019-03-08 | 9,621,000 | 50,000 | 30.0656 | 32,000,000 | 2019-02-28 |
| 1597 | 2019-03-07 | 9,571,000 | 6,500 | 29.9094 | 32,000,000 | 2019-02-28 |
| 1598 | 2019-03-06 | 9,564,500 | 90,500 | 29.8891 | 32,000,000 | 2019-02-28 |
| 1599 | 2019-03-05 | 9,474,000 | 3,000 | 29.6063 | 32,000,000 | 2019-02-28 |
| 1600 | 2019-03-04 | 9,471,000 | 125,500 | 29.5969 | 32,000,000 | 2019-02-28 |
| 1601 | 2019-03-01 | 9,345,500 | 60,000 | 29.2047 | 32,000,000 | 2019-02-28 |
| 1602 | 2019-02-28 | 9,285,500 | 30,500 | 29.0172 | 32,000,000 | 2019-02-28 |
| 1603 | 2019-02-27 | 9,255,000 | -9,000 | 28.9219 | 32,000,000 | 2019-01-31 |
| 1604 | 2019-02-26 | 9,264,000 | -7,000 | 28.9500 | 32,000,000 | 2019-01-31 |
| 1605 | 2019-02-25 | 9,271,000 | 53,000 | 28.9719 | 32,000,000 | 2019-01-31 |
| 1606 | 2019-02-22 | 9,218,000 | 12,500 | 28.8063 | 32,000,000 | 2019-01-31 |
| 1607 | 2019-02-21 | 9,205,500 | 30,000 | 28.7672 | 32,000,000 | 2019-01-31 |
| 1608 | 2019-02-20 | 9,175,500 | 1,000 | 28.6734 | 32,000,000 | 2019-01-31 |
| 1609 | 2019-02-19 | 9,174,500 | -14,500 | 28.6703 | 32,000,000 | 2019-01-31 |
| 1610 | 2019-02-18 | 9,189,000 | 11,500 | 28.7156 | 32,000,000 | 2019-01-31 |
| 1611 | 2019-02-15 | 9,177,500 | 1,000 | 28.6797 | 32,000,000 | 2019-01-31 |
| 1612 | 2019-02-14 | 9,176,500 | 103,000 | 28.6766 | 32,000,000 | 2019-01-31 |
| 1613 | 2019-02-13 | 9,073,500 | -45,000 | 28.3547 | 32,000,000 | 2019-01-31 |
| 1614 | 2019-02-12 | 9,118,500 | -19,000 | 28.4953 | 32,000,000 | 2019-01-31 |
| 1615 | 2019-02-11 | 9,137,500 | -24,000 | 28.5547 | 32,000,000 | 2019-01-31 |
| 1616 | 2019-02-08 | 9,161,500 | 27,500 | 28.6297 | 32,000,000 | 2019-01-31 |
| 1617 | 2019-02-04 | 9,134,000 | 0 | 28.5438 | 32,000,000 | 2019-01-31 |
| 1618 | 2019-02-01 | 9,134,000 | 0 | 28.5438 | 32,000,000 | 2019-01-31 |
| 1619 | 2019-01-31 | 9,134,000 | 0 | 28.5438 | 32,000,000 | 2019-01-31 |
| 1620 | 2019-01-30 | 9,134,000 | 3,000 | 28.5438 | 32,000,000 | 2018-12-31 |
| 1621 | 2019-01-29 | 9,131,000 | 13,500 | 28.5344 | 32,000,000 | 2018-12-31 |
| 1622 | 2019-01-28 | 9,117,500 | 0 | 28.4922 | 32,000,000 | 2018-12-31 |
| 1623 | 2019-01-25 | 9,117,500 | -1,000 | 28.4922 | 32,000,000 | 2018-12-31 |
| 1624 | 2019-01-24 | 9,118,500 | 0 | 28.4953 | 32,000,000 | 2018-12-31 |
| 1625 | 2019-01-23 | 9,118,500 | 0 | 28.4953 | 32,000,000 | 2018-12-31 |
| 1626 | 2019-01-22 | 9,118,500 | 43,000 | 28.4953 | 32,000,000 | 2018-12-31 |
| 1627 | 2019-01-21 | 9,075,500 | 65,500 | 28.3609 | 32,000,000 | 2018-12-31 |
| 1628 | 2019-01-18 | 9,010,000 | 40,000 | 28.1563 | 32,000,000 | 2018-12-31 |
| 1629 | 2019-01-17 | 8,970,000 | 27,000 | 28.0313 | 32,000,000 | 2018-12-31 |
| 1630 | 2019-01-16 | 8,943,000 | -19,000 | 27.9469 | 32,000,000 | 2018-12-31 |
| 1631 | 2019-01-15 | 8,962,000 | 91,500 | 28.0063 | 32,000,000 | 2018-12-31 |
| 1632 | 2019-01-14 | 8,870,500 | 56,500 | 27.7203 | 32,000,000 | 2018-12-31 |
| 1633 | 2019-01-11 | 8,814,000 | -8,000 | 27.5438 | 32,000,000 | 2018-12-31 |
| 1634 | 2019-01-10 | 8,822,000 | 0 | 27.5688 | 32,000,000 | 2018-12-31 |
| 1635 | 2019-01-09 | 8,822,000 | 1,000 | 27.5688 | 32,000,000 | 2018-12-31 |
| 1636 | 2019-01-08 | 8,821,000 | 0 | 27.5656 | 32,000,000 | 2018-12-31 |
| 1637 | 2019-01-07 | 8,821,000 | 0 | 27.5656 | 32,000,000 | 2018-12-31 |
| 1638 | 2019-01-04 | 8,821,000 | 30,000 | 27.5656 | 32,000,000 | 2018-12-31 |
| 1639 | 2019-01-03 | 8,791,000 | 0 | 27.4719 | 32,000,000 | 2018-12-31 |
| 1640 | 2019-01-02 | 8,791,000 | 0 | 27.4719 | 32,000,000 | 2018-12-31 |
| 1641 | 2018-12-31 | 8,791,000 | 0 | 27.4719 | 32,000,000 | 2018-12-31 |
| 1642 | 2018-12-28 | 8,791,000 | -40,000 | 27.4719 | 32,000,000 | 2018-11-30 |
| 1643 | 2018-12-27 | 8,831,000 | -254,000 | 27.5969 | 32,000,000 | 2018-11-30 |
| 1644 | 2018-12-24 | 9,085,000 | 0 | 28.3906 | 32,000,000 | 2018-11-30 |
| 1645 | 2018-12-21 | 9,085,000 | 0 | 28.3906 | 32,000,000 | 2018-11-30 |
| 1646 | 2018-12-20 | 9,085,000 | 0 | 28.3906 | 32,000,000 | 2018-11-30 |
| 1647 | 2018-12-19 | 9,085,000 | 0 | 28.3906 | 32,000,000 | 2018-11-30 |
| 1648 | 2018-12-18 | 9,085,000 | -65,000 | 28.3906 | 32,000,000 | 2018-11-30 |
| 1649 | 2018-12-17 | 9,150,000 | 0 | 28.5938 | 32,000,000 | 2018-11-30 |
| 1650 | 2018-12-14 | 9,150,000 | 42,000 | 28.5938 | 32,000,000 | 2018-11-30 |
| 1651 | 2018-12-13 | 9,108,000 | -2,500 | 28.4625 | 32,000,000 | 2018-11-30 |
| 1652 | 2018-12-12 | 9,110,500 | 0 | 28.4703 | 32,000,000 | 2018-11-30 |
| 1653 | 2018-12-11 | 9,110,500 | -500 | 28.4703 | 32,000,000 | 2018-11-30 |
| 1654 | 2018-12-10 | 9,111,000 | 0 | 28.4719 | 32,000,000 | 2018-11-30 |
| 1655 | 2018-12-07 | 9,111,000 | 0 | 28.4719 | 32,000,000 | 2018-11-30 |
| 1656 | 2018-12-06 | 9,111,000 | 500 | 28.4719 | 32,000,000 | 2018-11-30 |
| 1657 | 2018-12-05 | 9,110,500 | 0 | 28.4703 | 32,000,000 | 2018-11-30 |
| 1658 | 2018-12-04 | 9,110,500 | 6,500 | 28.4703 | 32,000,000 | 2018-11-30 |
| 1659 | 2018-12-03 | 9,104,000 | 0 | 28.4500 | 32,000,000 | 2018-11-30 |
| 1660 | 2018-11-30 | 9,104,000 | -13,500 | 28.4500 | 32,000,000 | 2018-11-30 |
| 1661 | 2018-11-29 | 9,117,500 | 0 | 28.4922 | 32,000,000 | 2018-10-31 |
| 1662 | 2018-11-28 | 9,117,500 | -500 | 28.4922 | 32,000,000 | 2018-10-31 |
| 1663 | 2018-11-27 | 9,118,000 | 0 | 28.4938 | 32,000,000 | 2018-10-31 |
| 1664 | 2018-11-26 | 9,118,000 | 14,500 | 28.4938 | 32,000,000 | 2018-10-31 |
| 1665 | 2018-11-23 | 9,103,500 | 2,000 | 28.4484 | 32,000,000 | 2018-10-31 |
| 1666 | 2018-11-22 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1667 | 2018-11-21 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1668 | 2018-11-20 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1669 | 2018-11-19 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1670 | 2018-11-16 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1671 | 2018-11-15 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1672 | 2018-11-14 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1673 | 2018-11-13 | 9,101,500 | 0 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1674 | 2018-11-12 | 9,101,500 | 19,000 | 28.4422 | 32,000,000 | 2018-10-31 |
| 1675 | 2018-11-09 | 9,082,500 | 0 | 28.3828 | 32,000,000 | 2018-10-31 |
| 1676 | 2018-11-08 | 9,082,500 | 2,000 | 28.3828 | 32,000,000 | 2018-10-31 |
| 1677 | 2018-11-07 | 9,080,500 | 0 | 28.3766 | 32,000,000 | 2018-10-31 |
| 1678 | 2018-11-06 | 9,080,500 | 6,500 | 28.3766 | 32,000,000 | 2018-10-31 |
| 1679 | 2018-11-05 | 9,074,000 | -500 | 28.3563 | 32,000,000 | 2018-10-31 |
| 1680 | 2018-11-02 | 9,074,500 | 0 | 28.3578 | 32,000,000 | 2018-10-31 |
| 1681 | 2018-11-01 | 9,074,500 | -28,000 | 28.3578 | 32,000,000 | 2018-10-31 |
| 1682 | 2018-10-31 | 9,102,500 | 0 | 28.4453 | 32,000,000 | 2018-10-31 |
| 1683 | 2018-10-30 | 9,102,500 | -1,000 | 28.4453 | 32,000,000 | 2018-09-30 |
| 1684 | 2018-10-29 | 9,103,500 | 7,000 | 28.4484 | 32,000,000 | 2018-09-30 |
| 1685 | 2018-10-26 | 9,096,500 | -30,000 | 28.4266 | 32,000,000 | 2018-09-30 |
| 1686 | 2018-10-25 | 9,126,500 | 0 | 28.5203 | 32,000,000 | 2018-09-30 |
| 1687 | 2018-10-24 | 9,126,500 | 19,000 | 28.5203 | 32,000,000 | 2018-09-30 |
| 1688 | 2018-10-23 | 9,107,500 | 7,500 | 28.4609 | 32,000,000 | 2018-09-30 |
| 1689 | 2018-10-22 | 9,100,000 | 6,000 | 28.4375 | 32,000,000 | 2018-09-30 |
| 1690 | 2018-10-19 | 9,094,000 | 16,500 | 28.4188 | 32,000,000 | 2018-09-30 |
| 1691 | 2018-10-18 | 9,077,500 | 0 | 28.3672 | 32,000,000 | 2018-09-30 |
| 1692 | 2018-10-16 | 9,077,500 | 0 | 28.3672 | 32,000,000 | 2018-09-30 |
| 1693 | 2018-10-15 | 9,077,500 | 242,500 | 28.3672 | 32,000,000 | 2018-09-30 |
| 1694 | 2018-10-12 | 8,835,000 | -1,500 | 27.6094 | 32,000,000 | 2018-09-30 |
| 1695 | 2018-10-11 | 8,836,500 | 0 | 27.6141 | 32,000,000 | 2018-09-30 |
| 1696 | 2018-10-10 | 8,836,500 | 0 | 27.6141 | 32,000,000 | 2018-09-30 |
| 1697 | 2018-10-09 | 8,836,500 | 10,000 | 27.6141 | 32,000,000 | 2018-09-30 |
| 1698 | 2018-10-08 | 8,826,500 | 0 | 27.5828 | 32,000,000 | 2018-09-30 |
| 1699 | 2018-10-05 | 8,826,500 | 3,000 | 27.5828 | 32,000,000 | 2018-09-30 |
| 1700 | 2018-10-04 | 8,823,500 | 0 | 27.5734 | 32,000,000 | 2018-09-30 |
| 1701 | 2018-10-03 | 8,823,500 | 0 | 27.5734 | 32,000,000 | 2018-09-30 |
| 1702 | 2018-10-02 | 8,823,500 | 0 | 27.5734 | 32,000,000 | 2018-09-30 |
| 1703 | 2018-09-28 | 8,823,500 | 0 | 27.5734 | 32,000,000 | 2018-08-31 |
| 1704 | 2018-09-27 | 8,823,500 | 0 | 27.5734 | 32,000,000 | 2018-08-31 |
| 1705 | 2018-09-26 | 8,823,500 | 5,000 | 27.5734 | 32,000,000 | 2018-08-31 |
| 1706 | 2018-09-24 | 8,818,500 | -13,500 | 27.5578 | 32,000,000 | 2018-08-31 |
| 1707 | 2018-09-21 | 8,832,000 | 0 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1708 | 2018-09-20 | 8,832,000 | 0 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1709 | 2018-09-19 | 8,832,000 | 0 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1710 | 2018-09-18 | 8,832,000 | 0 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1711 | 2018-09-17 | 8,832,000 | 0 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1712 | 2018-09-14 | 8,832,000 | 5,000 | 27.6000 | 32,000,000 | 2018-08-31 |
| 1713 | 2018-09-13 | 8,827,000 | 0 | 27.5844 | 32,000,000 | 2018-08-31 |
| 1714 | 2018-09-12 | 8,827,000 | 0 | 27.5844 | 32,000,000 | 2018-08-31 |
| 1715 | 2018-09-11 | 8,827,000 | 0 | 27.5844 | 32,000,000 | 2018-08-31 |
| 1716 | 2018-09-10 | 8,827,000 | -3,000 | 27.5844 | 32,000,000 | 2018-08-31 |
| 1717 | 2018-09-07 | 8,830,000 | -20,000 | 27.5938 | 32,000,000 | 2018-08-31 |
| 1718 | 2018-09-06 | 8,850,000 | -21,000 | 27.6563 | 32,000,000 | 2018-08-31 |
| 1719 | 2018-09-05 | 8,871,000 | 21,000 | 27.7219 | 32,000,000 | 2018-08-31 |
| 1720 | 2018-09-04 | 8,850,000 | -89,000 | 27.6563 | 32,000,000 | 2018-08-31 |
| 1721 | 2018-09-03 | 8,939,000 | 12,500 | 27.9344 | 32,000,000 | 2018-08-31 |
| 1722 | 2018-08-31 | 8,926,500 | -67,500 | 27.8953 | 32,000,000 | 2018-08-31 |
| 1723 | 2018-08-30 | 8,994,000 | -74,000 | 28.1063 | 32,000,000 | 2018-07-31 |
| 1724 | 2018-08-29 | 9,068,000 | -104,000 | 28.3375 | 32,000,000 | 2018-07-31 |
| 1725 | 2018-08-28 | 9,172,000 | 0 | 28.6625 | 32,000,000 | 2018-07-31 |
| 1726 | 2018-08-27 | 9,172,000 | -12,000 | 28.6625 | 32,000,000 | 2018-07-31 |
| 1727 | 2018-08-24 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1728 | 2018-08-23 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1729 | 2018-08-22 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1730 | 2018-08-21 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1731 | 2018-08-20 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1732 | 2018-08-17 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1733 | 2018-08-16 | 9,184,000 | 0 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1734 | 2018-08-15 | 9,184,000 | -3,500 | 28.7000 | 32,000,000 | 2018-07-31 |
| 1735 | 2018-08-14 | 9,187,500 | 13,000 | 28.7109 | 32,000,000 | 2018-07-31 |
| 1736 | 2018-08-13 | 9,174,500 | -500 | 28.6703 | 32,000,000 | 2018-07-31 |
| 1737 | 2018-08-10 | 9,175,000 | 102,500 | 28.6719 | 32,000,000 | 2018-07-31 |
| 1738 | 2018-08-09 | 9,072,500 | 0 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1739 | 2018-08-08 | 9,072,500 | 0 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1740 | 2018-08-07 | 9,072,500 | 0 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1741 | 2018-08-06 | 9,072,500 | 0 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1742 | 2018-08-03 | 9,072,500 | 0 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1743 | 2018-08-02 | 9,072,500 | 1,000 | 28.3516 | 32,000,000 | 2018-07-31 |
| 1744 | 2018-08-01 | 9,071,500 | 0 | 28.3484 | 32,000,000 | 2018-07-31 |
| 1745 | 2018-07-31 | 9,071,500 | -35,500 | 28.3484 | 32,000,000 | 2018-07-31 |
| 1746 | 2018-07-30 | 9,107,000 | 0 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1747 | 2018-07-27 | 9,107,000 | 0 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1748 | 2018-07-26 | 9,107,000 | 0 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1749 | 2018-07-25 | 9,107,000 | 2,000 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1750 | 2018-07-24 | 9,105,000 | -2,000 | 28.4531 | 32,000,000 | 2018-06-30 |
| 1751 | 2018-07-23 | 9,107,000 | 0 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1752 | 2018-07-20 | 9,107,000 | -30,000 | 28.4594 | 32,000,000 | 2018-06-30 |
| 1753 | 2018-07-19 | 9,137,000 | 0 | 28.5531 | 32,000,000 | 2018-06-30 |
| 1754 | 2018-07-18 | 9,137,000 | 0 | 28.5531 | 32,000,000 | 2018-06-30 |
| 1755 | 2018-07-17 | 9,137,000 | 0 | 28.5531 | 32,000,000 | 2018-06-30 |
| 1756 | 2018-07-16 | 9,137,000 | 0 | 28.5531 | 32,000,000 | 2018-06-30 |
| 1757 | 2018-07-13 | 9,137,000 | 9,000 | 28.5531 | 32,000,000 | 2018-06-30 |
| 1758 | 2018-07-12 | 9,128,000 | 7,500 | 28.5250 | 32,000,000 | 2018-06-30 |
| 1759 | 2018-07-11 | 9,120,500 | -1,000 | 28.5016 | 32,000,000 | 2018-06-30 |
| 1760 | 2018-07-10 | 9,121,500 | -4,000 | 28.5047 | 32,000,000 | 2018-06-30 |
| 1761 | 2018-07-09 | 9,125,500 | -65,500 | 28.5172 | 32,000,000 | 2018-06-30 |
| 1762 | 2018-07-06 | 9,191,000 | 0 | 28.7219 | 32,000,000 | 2018-06-30 |
| 1763 | 2018-07-05 | 9,191,000 | 0 | 28.7219 | 32,000,000 | 2018-06-30 |
| 1764 | 2018-07-04 | 9,191,000 | 0 | 28.7219 | 32,000,000 | 2018-06-30 |
| 1765 | 2018-07-03 | 9,191,000 | 0 | 28.7219 | 32,000,000 | 2018-06-30 |
| 1766 | 2018-06-29 | 9,191,000 | -89,500 | 28.7219 | 32,000,000 | 2018-05-31 |
| 1767 | 2018-06-28 | 9,280,500 | 0 | 29.0016 | 32,000,000 | 2018-05-31 |
| 1768 | 2018-06-27 | 9,280,500 | -10,500 | 29.0016 | 32,000,000 | 2018-05-31 |
| 1769 | 2018-06-26 | 9,291,000 | -4,000 | 29.0344 | 32,000,000 | 2018-05-31 |
| 1770 | 2018-06-25 | 9,295,000 | -5,000 | 29.0469 | 32,000,000 | 2018-05-31 |
| 1771 | 2018-06-22 | 9,300,000 | -3,500 | 29.0625 | 32,000,000 | 2018-05-31 |
| 1772 | 2018-06-21 | 9,303,500 | -10,500 | 29.0734 | 32,000,000 | 2018-05-31 |
| 1773 | 2018-06-20 | 9,314,000 | 0 | 29.1063 | 32,000,000 | 2018-05-31 |
| 1774 | 2018-06-19 | 9,314,000 | 8,000 | 29.1063 | 32,000,000 | 2018-05-31 |
| 1775 | 2018-06-15 | 9,306,000 | 0 | 29.0813 | 32,000,000 | 2018-05-31 |
| 1776 | 2018-06-14 | 9,306,000 | -8,500 | 29.0813 | 32,000,000 | 2018-05-31 |
| 1777 | 2018-06-13 | 9,314,500 | 1,000 | 29.1078 | 32,000,000 | 2018-05-31 |
| 1778 | 2018-06-12 | 9,313,500 | 0 | 29.1047 | 32,000,000 | 2018-05-31 |
| 1779 | 2018-06-11 | 9,313,500 | -21,000 | 29.1047 | 32,000,000 | 2018-05-31 |
| 1780 | 2018-06-08 | 9,334,500 | 0 | 29.1703 | 32,000,000 | 2018-05-31 |
| 1781 | 2018-06-07 | 9,334,500 | 3,000 | 29.1703 | 32,000,000 | 2018-05-31 |
| 1782 | 2018-06-06 | 9,331,500 | 2,500 | 29.1609 | 32,000,000 | 2018-05-31 |
| 1783 | 2018-06-05 | 9,329,000 | -500 | 29.1531 | 32,000,000 | 2018-05-31 |
| 1784 | 2018-06-04 | 9,329,500 | 10,500 | 29.1547 | 32,000,000 | 2018-05-31 |
| 1785 | 2018-06-01 | 9,319,000 | 0 | 29.1219 | 32,000,000 | 2018-05-31 |
| 1786 | 2018-05-31 | 9,319,000 | -31,500 | 29.1219 | 32,000,000 | 2018-05-31 |
| 1787 | 2018-05-30 | 9,350,500 | 0 | 29.2203 | 32,000,000 | 2018-04-30 |
| 1788 | 2018-05-29 | 9,350,500 | 0 | 29.2203 | 32,000,000 | 2018-04-30 |
| 1789 | 2018-05-28 | 9,350,500 | -5,000 | 29.2203 | 32,000,000 | 2018-04-30 |
| 1790 | 2018-05-25 | 9,355,500 | 0 | 29.2359 | 32,000,000 | 2018-04-30 |
| 1791 | 2018-05-24 | 9,355,500 | 0 | 29.2359 | 32,000,000 | 2018-04-30 |
| 1792 | 2018-05-23 | 9,355,500 | 0 | 29.2359 | 32,000,000 | 2018-04-30 |
| 1793 | 2018-05-21 | 9,355,500 | -5,000 | 29.2359 | 32,000,000 | 2018-04-30 |
| 1794 | 2018-05-18 | 9,360,500 | -10,000 | 29.2516 | 32,000,000 | 2018-04-30 |
| 1795 | 2018-05-17 | 9,370,500 | 0 | 29.2828 | 32,000,000 | 2018-04-30 |
| 1796 | 2018-05-16 | 9,370,500 | -6,000 | 29.2828 | 32,000,000 | 2018-04-30 |
| 1797 | 2018-05-15 | 9,376,500 | 9,500 | 29.3016 | 32,000,000 | 2018-04-30 |
| 1798 | 2018-05-14 | 9,367,000 | 500 | 29.2719 | 32,000,000 | 2018-04-30 |
| 1799 | 2018-05-11 | 9,366,500 | 0 | 29.2703 | 32,000,000 | 2018-04-30 |
| 1800 | 2018-05-10 | 9,366,500 | 0 | 29.2703 | 32,000,000 | 2018-04-30 |
| 1801 | 2018-05-09 | 9,366,500 | 0 | 29.2703 | 32,000,000 | 2018-04-30 |
| 1802 | 2018-05-08 | 9,366,500 | 0 | 29.2703 | 32,000,000 | 2018-04-30 |
| 1803 | 2018-05-07 | 9,366,500 | 12,500 | 29.2703 | 32,000,000 | 2018-04-30 |
| 1804 | 2018-05-04 | 9,354,000 | 0 | 29.2313 | 32,000,000 | 2018-04-30 |
| 1805 | 2018-05-03 | 9,354,000 | 247,000 | 29.2313 | 32,000,000 | 2018-04-30 |
| 1806 | 2018-05-02 | 9,107,000 | 10,000 | 28.4594 | 32,000,000 | 2018-04-30 |
| 1807 | 2018-04-30 | 9,097,000 | 1,500 | 28.4281 | 32,000,000 | 2018-04-30 |
| 1808 | 2018-04-27 | 9,095,500 | 13,000 | 28.4234 | 32,000,000 | 2018-03-31 |
| 1809 | 2018-04-26 | 9,082,500 | 0 | 28.3828 | 32,000,000 | 2018-03-31 |
| 1810 | 2018-04-25 | 9,082,500 | 0 | 28.3828 | 32,000,000 | 2018-03-31 |
| 1811 | 2018-04-24 | 9,082,500 | 0 | 28.3828 | 32,000,000 | 2018-03-31 |
| 1812 | 2018-04-23 | 9,082,500 | 12,500 | 28.3828 | 32,000,000 | 2018-03-31 |
| 1813 | 2018-04-20 | 9,070,000 | 95,000 | 28.3438 | 32,000,000 | 2018-03-31 |
| 1814 | 2018-04-19 | 8,975,000 | 4,000 | 28.0469 | 32,000,000 | 2018-03-31 |
| 1815 | 2018-04-18 | 8,971,000 | 28,500 | 28.0344 | 32,000,000 | 2018-03-31 |
| 1816 | 2018-04-17 | 8,942,500 | 50,000 | 27.9453 | 32,000,000 | 2018-03-31 |
| 1817 | 2018-04-16 | 8,892,500 | 0 | 27.7891 | 32,000,000 | 2018-03-31 |
| 1818 | 2018-04-13 | 8,892,500 | 6,500 | 27.7891 | 32,000,000 | 2018-03-31 |
| 1819 | 2018-04-12 | 8,886,000 | -39,500 | 27.7688 | 32,000,000 | 2018-03-31 |
| 1820 | 2018-04-11 | 8,925,500 | 98,500 | 27.8922 | 32,000,000 | 2018-03-31 |
| 1821 | 2018-04-10 | 8,827,000 | 5,000 | 27.5844 | 32,000,000 | 2018-03-31 |
| 1822 | 2018-04-09 | 8,822,000 | 27,500 | 27.5688 | 32,000,000 | 2018-03-31 |
| 1823 | 2018-04-06 | 8,794,500 | 0 | 27.4828 | 32,000,000 | 2018-03-31 |
| 1824 | 2018-04-04 | 8,794,500 | 10,000 | 27.4828 | 32,000,000 | 2018-03-31 |
| 1825 | 2018-04-03 | 8,784,500 | -11,500 | 27.4516 | 32,000,000 | 2018-03-31 |
| 1826 | 2018-03-29 | 8,796,000 | -500 | 27.4875 | 32,000,000 | 2018-02-28 |
| 1827 | 2018-03-28 | 8,796,500 | 0 | 27.4891 | 32,000,000 | 2018-02-28 |
| 1828 | 2018-03-27 | 8,796,500 | 4,500 | 27.4891 | 32,000,000 | 2018-02-28 |
| 1829 | 2018-03-26 | 8,792,000 | 0 | 27.4750 | 32,000,000 | 2018-02-28 |
| 1830 | 2018-03-23 | 8,792,000 | -5,000 | 27.4750 | 32,000,000 | 2018-02-28 |
| 1831 | 2018-03-22 | 8,797,000 | -30,000 | 27.4906 | 32,000,000 | 2018-02-28 |
| 1832 | 2018-03-21 | 8,827,000 | 29,000 | 27.5844 | 32,000,000 | 2018-02-28 |
| 1833 | 2018-03-20 | 8,798,000 | 21,500 | 27.4938 | 32,000,000 | 2018-02-28 |
| 1834 | 2018-03-19 | 8,776,500 | -32,000 | 27.4266 | 32,000,000 | 2018-02-28 |
| 1835 | 2018-03-16 | 8,808,500 | -1,000 | 27.5266 | 32,000,000 | 2018-02-28 |
| 1836 | 2018-03-15 | 8,809,500 | -18,000 | 27.5297 | 32,000,000 | 2018-02-28 |
| 1837 | 2018-03-14 | 8,827,500 | 2,000 | 27.5859 | 32,000,000 | 2018-02-28 |
| 1838 | 2018-03-13 | 8,825,500 | 0 | 27.5797 | 32,000,000 | 2018-02-28 |
| 1839 | 2018-03-12 | 8,825,500 | 0 | 27.5797 | 32,000,000 | 2018-02-28 |
| 1840 | 2018-03-09 | 8,825,500 | -33,000 | 27.5797 | 32,000,000 | 2018-02-28 |
| 1841 | 2018-03-08 | 8,858,500 | 0 | 27.6828 | 32,000,000 | 2018-02-28 |
| 1842 | 2018-03-07 | 8,858,500 | 5,500 | 27.6828 | 32,000,000 | 2018-02-28 |
| 1843 | 2018-03-06 | 8,853,000 | 4,500 | 27.6656 | 32,000,000 | 2018-02-28 |
| 1844 | 2018-03-05 | 8,848,500 | 18,000 | 27.6516 | 32,000,000 | 2018-02-28 |
| 1845 | 2018-03-02 | 8,830,500 | 0 | 27.5953 | 32,000,000 | 2018-02-28 |
| 1846 | 2018-03-01 | 8,830,500 | -5,000 | 27.5953 | 32,000,000 | 2018-02-28 |
| 1847 | 2018-02-28 | 8,835,500 | 16,000 | 27.6109 | 32,000,000 | 2018-02-28 |
| 1848 | 2018-02-27 | 8,819,500 | 0 | 27.5609 | 32,000,000 | 2018-01-31 |
| 1849 | 2018-02-26 | 8,819,500 | -8,000 | 27.5609 | 32,000,000 | 2018-01-31 |
| 1850 | 2018-02-23 | 8,827,500 | -2,000 | 27.5859 | 32,000,000 | 2018-01-31 |
| 1851 | 2018-02-22 | 8,829,500 | 0 | 27.5922 | 32,000,000 | 2018-01-31 |
| 1852 | 2018-02-21 | 8,829,500 | 0 | 27.5922 | 32,000,000 | 2018-01-31 |
| 1853 | 2018-02-20 | 8,829,500 | -23,000 | 27.5922 | 32,000,000 | 2018-01-31 |
| 1854 | 2018-02-15 | 8,852,500 | 0 | 27.6641 | 32,000,000 | 2018-01-31 |
| 1855 | 2018-02-14 | 8,852,500 | -1,500 | 27.6641 | 32,000,000 | 2018-01-31 |
| 1856 | 2018-02-13 | 8,854,000 | 17,500 | 27.6688 | 32,000,000 | 2018-01-31 |
| 1857 | 2018-02-12 | 8,836,500 | 2,000 | 27.6141 | 32,000,000 | 2018-01-31 |
| 1858 | 2018-02-09 | 8,834,500 | 0 | 27.6078 | 32,000,000 | 2018-01-31 |
| 1859 | 2018-02-08 | 8,834,500 | -7,500 | 27.6078 | 32,000,000 | 2018-01-31 |
| 1860 | 2018-02-07 | 8,842,000 | -8,000 | 27.6313 | 32,000,000 | 2018-01-31 |
| 1861 | 2018-02-06 | 8,850,000 | -158,500 | 27.6563 | 32,000,000 | 2018-01-31 |
| 1862 | 2018-02-05 | 9,008,500 | 0 | 28.1516 | 32,000,000 | 2018-01-31 |
| 1863 | 2018-02-02 | 9,008,500 | 500 | 28.1516 | 32,000,000 | 2018-01-31 |
| 1864 | 2018-02-01 | 9,008,000 | 4,500 | 28.1500 | 32,000,000 | 2018-01-31 |
| 1865 | 2018-01-31 | 9,003,500 | 30,000 | 28.1359 | 32,000,000 | 2018-01-31 |
| 1866 | 2018-01-30 | 8,973,500 | -19,000 | 28.0422 | 32,000,000 | 2017-12-31 |
| 1867 | 2018-01-29 | 8,992,500 | -17,000 | 28.1016 | 32,000,000 | 2017-12-31 |
| 1868 | 2018-01-26 | 9,009,500 | -5,500 | 28.1547 | 32,000,000 | 2017-12-31 |
| 1869 | 2018-01-25 | 9,015,000 | 4,500 | 28.1719 | 32,000,000 | 2017-12-31 |
| 1870 | 2018-01-24 | 9,010,500 | 16,000 | 28.1578 | 32,000,000 | 2017-12-31 |
| 1871 | 2018-01-23 | 8,994,500 | 2,500 | 28.1078 | 32,000,000 | 2017-12-31 |
| 1872 | 2018-01-22 | 8,992,000 | 500 | 28.1000 | 32,000,000 | 2017-12-31 |
| 1873 | 2018-01-19 | 8,991,500 | -22,000 | 28.0984 | 32,000,000 | 2017-12-31 |
| 1874 | 2018-01-18 | 9,013,500 | 3,500 | 28.1672 | 32,000,000 | 2017-12-31 |
| 1875 | 2018-01-17 | 9,010,000 | -50,000 | 28.1563 | 32,000,000 | 2017-12-31 |
| 1876 | 2018-01-16 | 9,060,000 | 0 | 28.3125 | 32,000,000 | 2017-12-31 |
| 1877 | 2018-01-15 | 9,060,000 | -1,500 | 28.3125 | 32,000,000 | 2017-12-31 |
| 1878 | 2018-01-12 | 9,061,500 | -15,000 | 28.3172 | 32,000,000 | 2017-12-31 |
| 1879 | 2018-01-11 | 9,076,500 | 3,500 | 28.3641 | 32,000,000 | 2017-12-31 |
| 1880 | 2018-01-10 | 9,073,000 | 107,500 | 28.3531 | 32,000,000 | 2017-12-31 |
| 1881 | 2018-01-09 | 8,965,500 | 218,500 | 28.0172 | 32,000,000 | 2017-12-31 |
| 1882 | 2018-01-08 | 8,747,000 | 100,000 | 27.3344 | 32,000,000 | 2017-12-31 |
| 1883 | 2018-01-05 | 8,647,000 | 5,000 | 27.0219 | 32,000,000 | 2017-12-31 |
| 1884 | 2018-01-04 | 8,642,000 | -29,500 | 27.0063 | 32,000,000 | 2017-12-31 |
| 1885 | 2018-01-03 | 8,671,500 | 0 | 27.0984 | 32,000,000 | 2017-12-31 |
| 1886 | 2018-01-02 | 8,671,500 | -20,000 | 27.0984 | 32,000,000 | 2017-12-31 |
| 1887 | 2017-12-29 | 8,691,500 | -35,000 | 27.1609 | 32,000,000 | 2017-11-30 |
| 1888 | 2017-12-28 | 8,726,500 | 30,000 | 27.2703 | 32,000,000 | 2017-11-30 |
| 1889 | 2017-12-27 | 8,696,500 | -9,000 | 27.1766 | 32,000,000 | 2017-11-30 |
| 1890 | 2017-12-22 | 8,705,500 | 0 | 27.2047 | 32,000,000 | 2017-11-30 |
| 1891 | 2017-12-21 | 8,705,500 | 22,000 | 27.2047 | 32,000,000 | 2017-11-30 |
| 1892 | 2017-12-20 | 8,683,500 | 0 | 27.1359 | 32,000,000 | 2017-11-30 |
| 1893 | 2017-12-19 | 8,683,500 | 17,000 | 27.1359 | 32,000,000 | 2017-11-30 |
| 1894 | 2017-12-18 | 8,666,500 | -20,000 | 27.0828 | 32,000,000 | 2017-11-30 |
| 1895 | 2017-12-15 | 8,686,500 | 0 | 27.1453 | 32,000,000 | 2017-11-30 |
| 1896 | 2017-12-14 | 8,686,500 | 9,500 | 27.1453 | 32,000,000 | 2017-11-30 |
| 1897 | 2017-12-13 | 8,677,000 | -17,000 | 27.1156 | 32,000,000 | 2017-11-30 |
| 1898 | 2017-12-12 | 8,694,000 | 0 | 27.1688 | 32,000,000 | 2017-11-30 |
| 1899 | 2017-12-11 | 8,694,000 | -13,000 | 27.1688 | 32,000,000 | 2017-11-30 |
| 1900 | 2017-12-08 | 8,707,000 | 0 | 27.2094 | 32,000,000 | 2017-11-30 |
| 1901 | 2017-12-07 | 8,707,000 | 4,500 | 27.2094 | 32,000,000 | 2017-11-30 |
| 1902 | 2017-12-06 | 8,702,500 | 5,000 | 27.1953 | 32,000,000 | 2017-11-30 |
| 1903 | 2017-12-05 | 8,697,500 | 8,000 | 27.1797 | 32,000,000 | 2017-11-30 |
| 1904 | 2017-12-04 | 8,689,500 | -54,500 | 27.1547 | 32,000,000 | 2017-11-30 |
| 1905 | 2017-12-01 | 8,744,000 | -18,500 | 27.3250 | 32,000,000 | 2017-11-30 |
| 1906 | 2017-11-30 | 8,762,500 | -60,500 | 27.3828 | 32,000,000 | 2017-11-30 |
| 1907 | 2017-11-29 | 8,823,000 | -20,500 | 27.5719 | 32,000,000 | 2017-10-31 |
| 1908 | 2017-11-28 | 8,843,500 | -1,000 | 27.6359 | 32,000,000 | 2017-10-31 |
| 1909 | 2017-11-27 | 8,844,500 | -34,000 | 27.6391 | 32,000,000 | 2017-10-31 |
| 1910 | 2017-11-24 | 8,878,500 | 0 | 27.7453 | 32,000,000 | 2017-10-31 |
| 1911 | 2017-11-23 | 8,878,500 | -15,000 | 27.7453 | 32,000,000 | 2017-10-31 |
| 1912 | 2017-11-22 | 8,893,500 | -8,500 | 27.7922 | 32,000,000 | 2017-10-31 |
| 1913 | 2017-11-21 | 8,902,000 | 79,500 | 27.8188 | 32,000,000 | 2017-10-31 |
| 1914 | 2017-11-20 | 8,822,500 | -3,000 | 27.5703 | 32,000,000 | 2017-10-31 |
| 1915 | 2017-11-17 | 8,825,500 | -56,500 | 27.5797 | 32,000,000 | 2017-10-31 |
| 1916 | 2017-11-16 | 8,882,000 | 1,000 | 27.7563 | 32,000,000 | 2017-10-31 |
| 1917 | 2017-11-15 | 8,881,000 | -9,500 | 27.7531 | 32,000,000 | 2017-10-31 |
| 1918 | 2017-11-14 | 8,890,500 | 0 | 27.7828 | 32,000,000 | 2017-10-31 |
| 1919 | 2017-11-13 | 8,890,500 | 20,500 | 27.7828 | 32,000,000 | 2017-10-31 |
| 1920 | 2017-11-10 | 8,870,000 | 48,000 | 27.7188 | 32,000,000 | 2017-10-31 |
| 1921 | 2017-11-09 | 8,822,000 | -12,500 | 27.5688 | 32,000,000 | 2017-10-31 |
| 1922 | 2017-11-08 | 8,834,500 | -48,000 | 27.6078 | 32,000,000 | 2017-10-31 |
| 1923 | 2017-11-07 | 8,882,500 | 1,000 | 27.7578 | 32,000,000 | 2017-10-31 |
| 1924 | 2017-11-06 | 8,881,500 | 8,000 | 27.7547 | 32,000,000 | 2017-10-31 |
| 1925 | 2017-11-03 | 8,873,500 | 1,000 | 27.7297 | 32,000,000 | 2017-10-31 |
| 1926 | 2017-11-02 | 8,872,500 | -8,000 | 27.7266 | 32,000,000 | 2017-10-31 |
| 1927 | 2017-11-01 | 8,880,500 | -15,000 | 27.7516 | 32,000,000 | 2017-10-31 |
| 1928 | 2017-10-31 | 8,895,500 | 2,000 | 27.7984 | 32,000,000 | 2017-10-31 |
| 1929 | 2017-10-30 | 8,893,500 | 30,000 | 27.7922 | 32,000,000 | 2017-09-30 |
| 1930 | 2017-10-27 | 8,863,500 | 36,000 | 27.6984 | 32,000,000 | 2017-09-30 |
| 1931 | 2017-10-26 | 8,827,500 | 34,000 | 27.5859 | 32,000,000 | 2017-09-30 |
| 1932 | 2017-10-25 | 8,793,500 | 3,000 | 27.4797 | 32,000,000 | 2017-09-30 |
| 1933 | 2017-10-24 | 8,790,500 | 109,000 | 27.4703 | 32,000,000 | 2017-09-30 |
| 1934 | 2017-10-23 | 8,681,500 | 55,000 | 27.1297 | 32,000,000 | 2017-09-30 |
| 1935 | 2017-10-20 | 8,626,500 | -20,500 | 26.9578 | 32,000,000 | 2017-09-30 |
| 1936 | 2017-10-19 | 8,647,000 | -500 | 27.0219 | 32,000,000 | 2017-09-30 |
| 1937 | 2017-10-18 | 8,647,500 | -2,000 | 27.0234 | 32,000,000 | 2017-09-30 |
| 1938 | 2017-10-17 | 8,649,500 | 0 | 27.0297 | 32,000,000 | 2017-09-30 |
| 1939 | 2017-10-16 | 8,649,500 | 5,000 | 27.0297 | 32,000,000 | 2017-09-30 |
| 1940 | 2017-10-13 | 8,644,500 | -11,000 | 27.0141 | 32,000,000 | 2017-09-30 |
| 1941 | 2017-10-12 | 8,655,500 | 1,500 | 27.0484 | 32,000,000 | 2017-09-30 |
| 1942 | 2017-10-11 | 8,654,000 | 20,000 | 27.0438 | 32,000,000 | 2017-09-30 |
| 1943 | 2017-10-10 | 8,634,000 | 6,500 | 26.9813 | 32,000,000 | 2017-09-30 |
| 1944 | 2017-10-09 | 8,627,500 | 42,500 | 26.9609 | 32,000,000 | 2017-09-30 |
| 1945 | 2017-10-06 | 8,585,000 | 2,000 | 26.8281 | 32,000,000 | 2017-09-30 |
| 1946 | 2017-10-04 | 8,583,000 | -154,500 | 26.8219 | 32,000,000 | 2017-09-30 |
| 1947 | 2017-10-03 | 8,737,500 | 34,000 | 27.3047 | 32,000,000 | 2017-09-30 |
| 1948 | 2017-09-29 | 8,703,500 | 28,500 | 27.1984 | 32,000,000 | 2017-08-31 |
| 1949 | 2017-09-28 | 8,675,000 | 4,500 | 27.1094 | 32,000,000 | 2017-08-31 |
| 1950 | 2017-09-27 | 8,670,500 | 112,000 | 27.0953 | 32,000,000 | 2017-08-31 |
| 1951 | 2017-09-26 | 8,558,500 | 106,500 | 26.7453 | 32,000,000 | 2017-08-31 |
| 1952 | 2017-09-25 | 8,452,000 | 24,000 | 26.4125 | 32,000,000 | 2017-08-31 |
| 1953 | 2017-09-22 | 8,428,000 | 125,500 | 26.3375 | 32,000,000 | 2017-08-31 |
| 1954 | 2017-09-21 | 8,302,500 | 134,000 | 25.9453 | 32,000,000 | 2017-08-31 |
| 1955 | 2017-09-20 | 8,168,500 | -16,000 | 25.5266 | 32,000,000 | 2017-08-31 |
| 1956 | 2017-09-19 | 8,184,500 | 48,500 | 25.5766 | 32,000,000 | 2017-08-31 |
| 1957 | 2017-09-18 | 8,136,000 | 115,500 | 25.4250 | 32,000,000 | 2017-08-31 |
| 1958 | 2017-09-15 | 8,020,500 | -24,000 | 25.0641 | 32,000,000 | 2017-08-31 |
| 1959 | 2017-09-14 | 8,044,500 | 20,500 | 25.1391 | 32,000,000 | 2017-08-31 |
| 1960 | 2017-09-13 | 8,024,000 | 40,500 | 25.0750 | 32,000,000 | 2017-08-31 |
| 1961 | 2017-09-12 | 7,983,500 | -1,000 | 24.9484 | 32,000,000 | 2017-08-31 |
| 1962 | 2017-09-11 | 7,984,500 | 118,000 | 24.9516 | 32,000,000 | 2017-08-31 |
| 1963 | 2017-09-08 | 7,866,500 | 32,500 | 24.5828 | 32,000,000 | 2017-08-31 |
| 1964 | 2017-09-07 | 7,834,000 | -17,000 | 24.4813 | 32,000,000 | 2017-08-31 |
| 1965 | 2017-09-06 | 7,851,000 | -10,000 | 24.5344 | 32,000,000 | 2017-08-31 |
| 1966 | 2017-09-05 | 7,861,000 | 2,000 | 24.5656 | 32,000,000 | 2017-08-31 |
| 1967 | 2017-09-04 | 7,859,000 | -5,000 | 24.5594 | 32,000,000 | 2017-08-31 |
| 1968 | 2017-09-01 | 7,864,000 | -4,500 | 24.5750 | 32,000,000 | 2017-08-31 |
| 1969 | 2017-08-31 | 7,868,500 | 10,000 | 24.5891 | 32,000,000 | 2017-08-31 |
| 1970 | 2017-08-30 | 7,858,500 | 21,500 | 24.5578 | 32,000,000 | 2017-07-31 |
| 1971 | 2017-08-29 | 7,837,000 | 10,000 | 24.4906 | 32,000,000 | 2017-07-31 |
| 1972 | 2017-08-28 | 7,827,000 | 22,500 | 24.4594 | 32,000,000 | 2017-07-31 |
| 1973 | 2017-08-25 | 7,804,500 | 10,000 | 24.3891 | 32,000,000 | 2017-07-31 |
| 1974 | 2017-08-24 | 7,794,500 | 0 | 24.3578 | 32,000,000 | 2017-07-31 |
| 1975 | 2017-08-23 | 7,794,500 | 0 | 24.3578 | 32,000,000 | 2017-07-31 |
| 1976 | 2017-08-22 | 7,794,500 | 56,500 | 24.3578 | 32,000,000 | 2017-07-31 |
| 1977 | 2017-08-21 | 7,738,000 | -11,000 | 24.1813 | 32,000,000 | 2017-07-31 |
| 1978 | 2017-08-18 | 7,749,000 | 0 | 24.2156 | 32,000,000 | 2017-07-31 |
| 1979 | 2017-08-17 | 7,749,000 | 0 | 24.2156 | 32,000,000 | 2017-07-31 |
| 1980 | 2017-08-16 | 7,749,000 | 0 | 24.2156 | 32,000,000 | 2017-07-31 |
| 1981 | 2017-08-15 | 7,749,000 | -1,000 | 24.2156 | 32,000,000 | 2017-07-31 |
| 1982 | 2017-08-14 | 7,750,000 | 191,500 | 24.2188 | 32,000,000 | 2017-07-31 |
| 1983 | 2017-08-11 | 7,558,500 | -18,000 | 23.6203 | 32,000,000 | 2017-07-31 |
| 1984 | 2017-08-10 | 7,576,500 | -10,000 | 23.6766 | 32,000,000 | 2017-07-31 |
| 1985 | 2017-08-09 | 7,586,500 | -5,500 | 23.7078 | 32,000,000 | 2017-07-31 |
| 1986 | 2017-08-08 | 7,592,000 | 6,000 | 23.7250 | 32,000,000 | 2017-07-31 |
| 1987 | 2017-08-07 | 7,586,000 | -1,500 | 23.7063 | 32,000,000 | 2017-07-31 |
| 1988 | 2017-08-04 | 7,587,500 | 9,000 | 23.7109 | 32,000,000 | 2017-07-31 |
| 1989 | 2017-08-03 | 7,578,500 | 0 | 23.6828 | 32,000,000 | 2017-07-31 |
| 1990 | 2017-08-02 | 7,578,500 | 13,500 | 23.6828 | 32,000,000 | 2017-07-31 |
| 1991 | 2017-08-01 | 7,565,000 | 4,000 | 23.6406 | 32,000,000 | 2017-07-31 |
| 1992 | 2017-07-31 | 7,561,000 | -13,000 | 23.6281 | 32,000,000 | 2017-07-31 |
| 1993 | 2017-07-28 | 7,574,000 | -19,000 | 23.6688 | 32,000,000 | 2017-06-30 |
| 1994 | 2017-07-27 | 7,593,000 | -3,000 | 23.7281 | 32,000,000 | 2017-06-30 |
| 1995 | 2017-07-26 | 7,596,000 | -4,000 | 23.7375 | 32,000,000 | 2017-06-30 |
| 1996 | 2017-07-25 | 7,600,000 | -4,000 | 23.7500 | 32,000,000 | 2017-06-30 |
| 1997 | 2017-07-24 | 7,604,000 | 6,000 | 23.7625 | 32,000,000 | 2017-06-30 |
| 1998 | 2017-07-21 | 7,598,000 | -154,000 | 23.7438 | 32,000,000 | 2017-06-30 |
| 1999 | 2017-07-20 | 7,752,000 | 47,000 | 24.2250 | 32,000,000 | 2017-06-30 |
| 2000 | 2017-07-19 | 7,705,000 | 9,500 | 24.0781 | 32,000,000 | 2017-06-30 |
| 2001 | 2017-07-18 | 7,695,500 | 2,000 | 24.0484 | 32,000,000 | 2017-06-30 |
| 2002 | 2017-07-17 | 7,693,500 | 0 | 24.0422 | 32,000,000 | 2017-06-30 |
| 2003 | 2017-07-14 | 7,693,500 | 1,000 | 24.0422 | 32,000,000 | 2017-06-30 |
| 2004 | 2017-07-13 | 7,692,500 | 0 | 24.0391 | 32,000,000 | 2017-06-30 |
| 2005 | 2017-07-12 | 7,692,500 | 0 | 24.0391 | 32,000,000 | 2017-06-30 |
| 2006 | 2017-07-11 | 7,692,500 | 9,000 | 24.0391 | 32,000,000 | 2017-06-30 |
| 2007 | 2017-07-10 | 7,683,500 | 10,000 | 24.0109 | 32,000,000 | 2017-06-30 |
| 2008 | 2017-07-07 | 7,673,500 | -25,500 | 23.9797 | 32,000,000 | 2017-06-30 |
| 2009 | 2017-07-06 | 7,699,000 | 2,000 | 24.0594 | 32,000,000 | 2017-06-30 |
| 2010 | 2017-07-05 | 7,697,000 | -1,500 | 24.0531 | 32,000,000 | 2017-06-30 |
| 2011 | 2017-07-04 | 7,698,500 | 9,000 | 24.0578 | 32,000,000 | 2017-06-30 |
| 2012 | 2017-07-03 | 7,689,500 | -7,500 | 24.0297 | 32,000,000 | 2017-06-30 |
| 2013 | 2017-06-30 | 7,697,000 | 2,500 | 24.0531 | 32,000,000 | 2017-06-30 |
| 2014 | 2017-06-29 | 7,694,500 | 28,000 | 24.0453 | 32,000,000 | 2017-05-31 |
| 2015 | 2017-06-28 | 7,666,500 | 0 | 23.9578 | 32,000,000 | 2017-05-31 |
| 2016 | 2017-06-27 | 7,666,500 | 4,500 | 23.9578 | 32,000,000 | 2017-05-31 |
| 2017 | 2017-06-26 | 7,662,000 | 0 | 23.9438 | 32,000,000 | 2017-05-31 |
| 2018 | 2017-06-23 | 7,662,000 | 2,000 | 23.9438 | 32,000,000 | 2017-05-31 |
| 2019 | 2017-06-22 | 7,660,000 | 0 | 23.9375 | 32,000,000 | 2017-05-31 |
| 2020 | 2017-06-21 | 7,660,000 | -1,500 | 23.9375 | 32,000,000 | 2017-05-31 |
| 2021 | 2017-06-20 | 7,661,500 | 0 | 23.9422 | 32,000,000 | 2017-05-31 |
| 2022 | 2017-06-19 | 7,661,500 | 0 | 23.9422 | 32,000,000 | 2017-05-31 |
| 2023 | 2017-06-16 | 7,661,500 | 0 | 23.9422 | 32,000,000 | 2017-05-31 |
| 2024 | 2017-06-15 | 7,661,500 | 0 | 23.9422 | 32,000,000 | 2017-05-31 |
| 2025 | 2017-06-14 | 7,661,500 | -6,000 | 23.9422 | 32,000,000 | 2017-05-31 |
| 2026 | 2017-06-13 | 7,667,500 | 15,500 | 23.9609 | 32,000,000 | 2017-05-31 |
| 2027 | 2017-06-12 | 7,652,000 | -500 | 23.9125 | 32,000,000 | 2017-05-31 |
| 2028 | 2017-06-09 | 7,652,500 | -1,000 | 23.9141 | 32,000,000 | 2017-05-31 |
| 2029 | 2017-06-08 | 7,653,500 | 0 | 23.9172 | 32,000,000 | 2017-05-31 |
| 2030 | 2017-06-07 | 7,653,500 | -10,000 | 23.9172 | 32,000,000 | 2017-05-31 |
| 2031 | 2017-06-06 | 7,663,500 | 2,500 | 23.9484 | 32,000,000 | 2017-05-31 |
| 2032 | 2017-06-05 | 7,661,000 | 0 | 23.9406 | 32,000,000 | 2017-05-31 |
| 2033 | 2017-06-02 | 7,661,000 | -15,000 | 23.9406 | 32,000,000 | 2017-05-31 |
| 2034 | 2017-06-01 | 7,676,000 | 0 | 23.9875 | 32,000,000 | 2017-05-31 |
| 2035 | 2017-05-31 | 7,676,000 | -5,500 | 23.9875 | 32,000,000 | 2017-05-31 |
| 2036 | 2017-05-29 | 7,681,500 | -10,500 | 24.0047 | 32,000,000 | 2017-04-30 |
| 2037 | 2017-05-26 | 7,692,000 | 4,000 | 24.0375 | 32,000,000 | 2017-04-30 |
| 2038 | 2017-05-25 | 7,688,000 | 0 | 24.0250 | 32,000,000 | 2017-04-30 |
| 2039 | 2017-05-24 | 7,688,000 | 20,000 | 24.0250 | 32,000,000 | 2017-04-30 |
| 2040 | 2017-05-23 | 7,668,000 | 1,000 | 23.9625 | 32,000,000 | 2017-04-30 |
| 2041 | 2017-05-22 | 7,667,000 | 11,000 | 23.9594 | 32,000,000 | 2017-04-30 |
| 2042 | 2017-05-19 | 7,656,000 | 5,500 | 23.9250 | 32,000,000 | 2017-04-30 |
| 2043 | 2017-05-18 | 7,650,500 | 0 | 23.9078 | 32,000,000 | 2017-04-30 |
| 2044 | 2017-05-17 | 7,650,500 | 0 | 23.9078 | 32,000,000 | 2017-04-30 |
| 2045 | 2017-05-16 | 7,650,500 | 0 | 23.9078 | 32,000,000 | 2017-04-30 |
| 2046 | 2017-05-15 | 7,650,500 | 11,000 | 23.9078 | 32,000,000 | 2017-04-30 |
| 2047 | 2017-05-12 | 7,639,500 | 0 | 23.8734 | 32,000,000 | 2017-04-30 |
| 2048 | 2017-05-11 | 7,639,500 | 0 | 23.8734 | 32,000,000 | 2017-04-30 |
| 2049 | 2017-05-10 | 7,639,500 | 46,500 | 23.8734 | 32,000,000 | 2017-04-30 |
| 2050 | 2017-05-09 | 7,593,000 | 0 | 23.7281 | 32,000,000 | 2017-04-30 |
| 2051 | 2017-05-08 | 7,593,000 | 45,000 | 23.7281 | 32,000,000 | 2017-04-30 |
| 2052 | 2017-05-05 | 7,548,000 | -15,500 | 23.5875 | 32,000,000 | 2017-04-30 |
| 2053 | 2017-05-04 | 7,563,500 | 12,810 | 23.6359 | 32,000,000 | 2017-04-30 |
| 2054 | 2017-05-02 | 7,550,690 | -75,000 | 23.5959 | 32,000,000 | 2017-04-30 |
| 2055 | 2017-04-28 | 7,625,690 | 0 | 23.8303 | 32,000,000 | 2017-03-31 |
| 2056 | 2017-04-27 | 7,625,690 | -7,000 | 23.8303 | 32,000,000 | 2017-03-31 |
| 2057 | 2017-04-26 | 7,632,690 | -11,000 | 23.8522 | 32,000,000 | 2017-03-31 |
| 2058 | 2017-04-25 | 7,643,690 | 1,000 | 23.8865 | 32,000,000 | 2017-03-31 |
| 2059 | 2017-04-24 | 7,642,690 | -2,000 | 23.8834 | 32,000,000 | 2017-03-31 |
| 2060 | 2017-04-21 | 7,644,690 | -500 | 23.8897 | 32,000,000 | 2017-03-31 |
| 2061 | 2017-04-20 | 7,645,190 | -54,000 | 23.8912 | 32,000,000 | 2017-03-31 |
| 2062 | 2017-04-19 | 7,699,190 | -36,500 | 24.0600 | 32,000,000 | 2017-03-31 |
| 2063 | 2017-04-18 | 7,735,690 | -140,500 | 24.1740 | 32,000,000 | 2017-03-31 |
| 2064 | 2017-04-13 | 7,876,190 | 19,000 | 24.6131 | 32,000,000 | 2017-03-31 |
| 2065 | 2017-04-12 | 7,857,190 | 16,000 | 24.5537 | 32,000,000 | 2017-03-31 |
| 2066 | 2017-04-11 | 7,841,190 | 8,500 | 24.5037 | 32,000,000 | 2017-03-31 |
| 2067 | 2017-04-10 | 7,832,690 | 45,500 | 24.4772 | 32,000,000 | 2017-03-31 |
| 2068 | 2017-04-07 | 7,787,190 | 0 | 24.3350 | 32,000,000 | 2017-03-31 |
| 2069 | 2017-04-06 | 7,787,190 | 0 | 24.3350 | 32,000,000 | 2017-03-31 |
| 2070 | 2017-04-05 | 7,787,190 | -13,000 | 24.3350 | 32,000,000 | 2017-03-31 |
| 2071 | 2017-04-03 | 7,800,190 | -3,000 | 24.3756 | 32,000,000 | 2017-03-31 |
| 2072 | 2017-03-31 | 7,803,190 | 0 | 24.3850 | 32,000,000 | 2017-03-31 |
| 2073 | 2017-03-30 | 7,803,190 | 0 | 24.3850 | 32,000,000 | 2017-02-28 |
| 2074 | 2017-03-29 | 7,803,190 | 0 | 24.3850 | 32,000,000 | 2017-02-28 |
| 2075 | 2017-03-28 | 7,803,190 | 7,000 | 24.3850 | 32,000,000 | 2017-02-28 |
| 2076 | 2017-03-27 | 7,796,190 | 11,000 | 24.3631 | 32,000,000 | 2017-02-28 |
| 2077 | 2017-03-24 | 7,785,190 | 0 | 24.3287 | 32,000,000 | 2017-02-28 |
| 2078 | 2017-03-23 | 7,785,190 | 1,000 | 24.3287 | 32,000,000 | 2017-02-28 |
| 2079 | 2017-03-22 | 7,784,190 | -10,000 | 24.3256 | 32,000,000 | 2017-02-28 |
| 2080 | 2017-03-21 | 7,794,190 | 1,000 | 24.3568 | 32,000,000 | 2017-02-28 |
| 2081 | 2017-03-20 | 7,793,190 | -8,000 | 24.3537 | 32,000,000 | 2017-02-28 |
| 2082 | 2017-03-17 | 7,801,190 | 0 | 24.3787 | 32,000,000 | 2017-02-28 |
| 2083 | 2017-03-16 | 7,801,190 | -4,000 | 24.3787 | 32,000,000 | 2017-02-28 |
| 2084 | 2017-03-15 | 7,805,190 | 11,000 | 24.3912 | 32,000,000 | 2017-02-28 |
| 2085 | 2017-03-14 | 7,794,190 | 16,000 | 24.3568 | 32,000,000 | 2017-02-28 |
| 2086 | 2017-03-13 | 7,778,190 | 75,500 | 24.3068 | 32,000,000 | 2017-02-28 |
| 2087 | 2017-03-10 | 7,702,690 | 8,500 | 24.0709 | 32,000,000 | 2017-02-28 |
| 2088 | 2017-03-09 | 7,694,190 | 0 | 24.0443 | 32,000,000 | 2017-02-28 |
| 2089 | 2017-03-08 | 7,694,190 | -5,000 | 24.0443 | 32,000,000 | 2017-02-28 |
| 2090 | 2017-03-07 | 7,699,190 | 60,000 | 24.0600 | 32,000,000 | 2017-02-28 |
| 2091 | 2017-03-06 | 7,639,190 | -20,000 | 23.8725 | 32,000,000 | 2017-02-28 |
| 2092 | 2017-03-03 | 7,659,190 | 11,000 | 23.9350 | 32,000,000 | 2017-02-28 |
| 2093 | 2017-03-02 | 7,648,190 | 117,000 | 23.9006 | 32,000,000 | 2017-02-28 |
| 2094 | 2017-03-01 | 7,531,190 | -79,500 | 23.5350 | 32,000,000 | 2017-02-28 |
| 2095 | 2017-02-28 | 7,610,690 | 160,000 | 23.7834 | 32,000,000 | 2017-02-28 |
| 2096 | 2017-02-27 | 7,450,690 | 1,000 | 23.2834 | 32,000,000 | 2017-01-31 |
| 2097 | 2017-02-24 | 7,449,690 | -22,500 | 23.2803 | 32,000,000 | 2017-01-31 |
| 2098 | 2017-02-23 | 7,472,190 | 2,000 | 23.3506 | 32,000,000 | 2017-01-31 |
| 2099 | 2017-02-22 | 7,470,190 | 116,000 | 23.3443 | 32,000,000 | 2017-01-31 |
| 2100 | 2017-02-21 | 7,354,190 | 0 | 22.9818 | 32,000,000 | 2017-01-31 |
| 2101 | 2017-02-20 | 7,354,190 | -13,500 | 22.9818 | 32,000,000 | 2017-01-31 |
| 2102 | 2017-02-17 | 7,367,690 | 3,500 | 23.0240 | 32,000,000 | 2017-01-31 |
| 2103 | 2017-02-16 | 7,364,190 | -54,500 | 23.0131 | 32,000,000 | 2017-01-31 |
| 2104 | 2017-02-15 | 7,418,690 | -49,000 | 23.1834 | 32,000,000 | 2017-01-31 |
| 2105 | 2017-02-14 | 7,467,690 | -100,000 | 23.3365 | 32,000,000 | 2017-01-31 |
| 2106 | 2017-02-13 | 7,567,690 | 46,000 | 23.6490 | 32,000,000 | 2017-01-31 |
| 2107 | 2017-02-10 | 7,521,690 | 23,500 | 23.5053 | 32,000,000 | 2017-01-31 |
| 2108 | 2017-02-09 | 7,498,190 | -126,000 | 23.4318 | 32,000,000 | 2017-01-31 |
| 2109 | 2017-02-08 | 7,624,190 | 30,000 | 23.8256 | 32,000,000 | 2017-01-31 |
| 2110 | 2017-02-07 | 7,594,190 | -1,000 | 23.7318 | 32,000,000 | 2017-01-31 |
| 2111 | 2017-02-06 | 7,595,190 | -3,500 | 23.7350 | 32,000,000 | 2017-01-31 |
| 2112 | 2017-02-03 | 7,598,690 | -500 | 23.7459 | 32,000,000 | 2017-01-31 |
| 2113 | 2017-02-02 | 7,599,190 | -13,000 | 23.7475 | 32,000,000 | 2017-01-31 |
| 2114 | 2017-02-01 | 7,612,190 | -5,500 | 23.7881 | 32,000,000 | 2017-01-31 |
| 2115 | 2017-01-27 | 7,617,690 | 0 | 23.8053 | 32,000,000 | 2016-12-31 |
| 2116 | 2017-01-26 | 7,617,690 | 4,000 | 23.8053 | 32,000,000 | 2016-12-31 |
| 2117 | 2017-01-25 | 7,613,690 | -34,000 | 23.7928 | 32,000,000 | 2016-12-31 |
| 2118 | 2017-01-24 | 7,647,690 | 15,500 | 23.8990 | 32,000,000 | 2016-12-31 |
| 2119 | 2017-01-23 | 7,632,190 | 20,500 | 23.8506 | 32,000,000 | 2016-12-31 |
| 2120 | 2017-01-20 | 7,611,690 | -5,000 | 23.7865 | 32,000,000 | 2016-12-31 |
| 2121 | 2017-01-19 | 7,616,690 | -7,000 | 23.8022 | 32,000,000 | 2016-12-31 |
| 2122 | 2017-01-18 | 7,623,690 | -1,000 | 23.8240 | 32,000,000 | 2016-12-31 |
| 2123 | 2017-01-17 | 7,624,690 | 20,500 | 23.8272 | 32,000,000 | 2016-12-31 |
| 2124 | 2017-01-16 | 7,604,190 | 7,500 | 23.7631 | 32,000,000 | 2016-12-31 |
| 2125 | 2017-01-13 | 7,596,690 | 15,000 | 23.7397 | 32,000,000 | 2016-12-31 |
| 2126 | 2017-01-12 | 7,581,690 | 25,000 | 23.6928 | 32,000,000 | 2016-12-31 |
| 2127 | 2017-01-11 | 7,556,690 | 139,500 | 23.6147 | 32,000,000 | 2016-12-31 |
| 2128 | 2017-01-10 | 7,417,190 | 81,500 | 23.1787 | 32,000,000 | 2016-12-31 |
| 2129 | 2017-01-09 | 7,335,690 | -45,500 | 22.9240 | 32,000,000 | 2016-12-31 |
| 2130 | 2017-01-06 | 7,381,190 | -13,000 | 23.0662 | 32,000,000 | 2016-12-31 |
| 2131 | 2017-01-05 | 7,394,190 | -6,500 | 23.1068 | 32,000,000 | 2016-12-31 |
| 2132 | 2017-01-04 | 7,400,690 | 41,000 | 23.1272 | 32,000,000 | 2016-12-31 |
| 2133 | 2017-01-03 | 7,359,690 | 50,500 | 22.9990 | 32,000,000 | 2016-12-31 |
| 2134 | 2016-12-30 | 7,309,190 | -19,000 | 22.8412 | 32,000,000 | 2016-11-30 |
| 2135 | 2016-12-29 | 7,328,190 | 7,500 | 22.9006 | 32,000,000 | 2016-11-30 |
| 2136 | 2016-12-28 | 7,320,690 | -9,000 | 22.8772 | 32,000,000 | 2016-11-30 |
| 2137 | 2016-12-23 | 7,329,690 | 4,000 | 22.9053 | 32,000,000 | 2016-11-30 |
| 2138 | 2016-12-22 | 7,325,690 | -8,500 | 22.8928 | 32,000,000 | 2016-11-30 |
| 2139 | 2016-12-21 | 7,334,190 | 14,000 | 22.9193 | 32,000,000 | 2016-11-30 |
| 2140 | 2016-12-20 | 7,320,190 | -11,500 | 22.8756 | 32,000,000 | 2016-11-30 |
| 2141 | 2016-12-19 | 7,331,690 | 0 | 22.9115 | 32,000,000 | 2016-11-30 |
| 2142 | 2016-12-16 | 7,331,690 | 3,000 | 22.9115 | 32,000,000 | 2016-11-30 |
| 2143 | 2016-12-15 | 7,328,690 | 92,500 | 22.9022 | 32,000,000 | 2016-11-30 |
| 2144 | 2016-12-14 | 7,236,190 | 8,500 | 22.6131 | 32,000,000 | 2016-11-30 |
| 2145 | 2016-12-13 | 7,227,690 | 66,000 | 22.5865 | 32,000,000 | 2016-11-30 |
| 2146 | 2016-12-12 | 7,161,690 | 87,000 | 22.3803 | 32,000,000 | 2016-11-30 |
| 2147 | 2016-12-09 | 7,074,690 | -5,500 | 22.1084 | 32,000,000 | 2016-11-30 |
| 2148 | 2016-12-08 | 7,080,190 | 10,500 | 22.1256 | 32,000,000 | 2016-11-30 |
| 2149 | 2016-12-07 | 7,069,690 | 16,500 | 22.0928 | 32,000,000 | 2016-11-30 |
| 2150 | 2016-12-06 | 7,053,190 | 100,500 | 22.0412 | 32,000,000 | 2016-11-30 |
| 2151 | 2016-12-05 | 6,952,690 | 14,500 | 21.7272 | 32,000,000 | 2016-11-30 |
| 2152 | 2016-12-02 | 6,938,190 | 2,500 | 21.6818 | 32,000,000 | 2016-11-30 |
| 2153 | 2016-12-01 | 6,935,690 | -2,000 | 21.6740 | 32,000,000 | 2016-11-30 |
| 2154 | 2016-11-30 | 6,937,690 | 84,000 | 21.6803 | 32,000,000 | 2016-11-30 |
| 2155 | 2016-11-29 | 6,853,690 | 50,500 | 21.4178 | 32,000,000 | 2016-10-31 |
| 2156 | 2016-11-28 | 6,803,190 | 48,000 | 21.2600 | 32,000,000 | 2016-10-31 |
| 2157 | 2016-11-25 | 6,755,190 | 11,500 | 21.1100 | 32,000,000 | 2016-10-31 |
| 2158 | 2016-11-24 | 6,743,690 | 97,000 | 21.0740 | 32,000,000 | 2016-10-31 |
| 2159 | 2016-11-23 | 6,646,690 | 173,070 | 20.7709 | 32,000,000 | 2016-10-31 |
| 2160 | 2016-11-22 | 6,473,620 | -64,500 | 20.2301 | 32,000,000 | 2016-10-31 |
| 2161 | 2016-11-21 | 6,538,120 | 41,000 | 20.4316 | 32,000,000 | 2016-10-31 |
| 2162 | 2016-11-18 | 6,497,120 | 7,000 | 20.3035 | 32,000,000 | 2016-10-31 |
| 2163 | 2016-11-17 | 6,490,120 | 210,500 | 20.2816 | 32,000,000 | 2016-10-31 |
| 2164 | 2016-11-16 | 6,279,620 | 174,620 | 19.6238 | 32,000,000 | 2016-10-31 |
| 2165 | 2016-11-15 | 6,105,000 | 174,000 | 19.0781 | 32,000,000 | 2016-10-31 |
| 2166 | 2016-11-14 | 5,931,000 | 10,000 | 18.5344 | 32,000,000 | 2016-10-31 |
| 2167 | 2016-11-11 | 5,921,000 | -186,000 | 18.5031 | 32,000,000 | 2016-10-31 |
| 2168 | 2016-11-10 | 6,107,000 | 255,000 | 19.0844 | 32,000,000 | 2016-10-31 |
| 2169 | 2016-11-09 | 5,852,000 | 188,000 | 18.2875 | 32,000,000 | 2016-10-31 |
| 2170 | 2016-11-08 | 5,664,000 | 166,000 | 17.7000 | 32,000,000 | 2016-10-31 |
| 2171 | 2016-11-07 | 5,498,000 | 5,000 | 17.1813 | 32,000,000 | 2016-10-31 |
| 2172 | 2016-11-04 | 5,493,000 | 0 | 17.1656 | 32,000,000 | 2016-10-31 |
| 2173 | 2016-11-03 | 5,493,000 | -1,000 | 17.1656 | 32,000,000 | 2016-10-31 |
| 2174 | 2016-11-02 | 5,494,000 | 0 | 17.1688 | 32,000,000 | 2016-10-31 |
| 2175 | 2016-11-01 | 5,494,000 | 0 | 17.1688 | 32,000,000 | 2016-10-31 |
| 2176 | 2016-10-31 | 5,494,000 | 0 | 17.1688 | 32,000,000 | 2016-10-31 |
| 2177 | 2016-10-28 | 5,494,000 | 500 | 17.1688 | 32,000,000 | 2016-09-30 |
| 2178 | 2016-10-27 | 5,493,500 | 500 | 17.1672 | 32,000,000 | 2016-09-30 |
| 2179 | 2016-10-26 | 5,493,000 | -40,000 | 17.1656 | 32,000,000 | 2016-09-30 |
| 2180 | 2016-10-25 | 5,533,000 | 0 | 17.2906 | 32,000,000 | 2016-09-30 |
| 2181 | 2016-10-24 | 5,533,000 | 10,000 | 17.2906 | 32,000,000 | 2016-09-30 |
| 2182 | 2016-10-21 | 5,523,000 | 0 | 17.2594 | 32,000,000 | 2016-09-30 |
| 2183 | 2016-10-20 | 5,523,000 | -1,500 | 17.2594 | 32,000,000 | 2016-09-30 |
| 2184 | 2016-10-19 | 5,524,500 | 0 | 17.2641 | 32,000,000 | 2016-09-30 |
| 2185 | 2016-10-18 | 5,524,500 | 23,000 | 17.2641 | 32,000,000 | 2016-09-30 |
| 2186 | 2016-10-17 | 5,501,500 | 3,500 | 17.1922 | 32,000,000 | 2016-09-30 |
| 2187 | 2016-10-14 | 5,498,000 | 0 | 17.1813 | 32,000,000 | 2016-09-30 |
| 2188 | 2016-10-13 | 5,498,000 | -8,000 | 17.1813 | 32,000,000 | 2016-09-30 |
| 2189 | 2016-10-12 | 5,506,000 | 9,000 | 17.2063 | 32,000,000 | 2016-09-30 |
| 2190 | 2016-10-11 | 5,497,000 | 0 | 17.1781 | 32,000,000 | 2016-09-30 |
| 2191 | 2016-10-07 | 5,497,000 | 2,000 | 17.1781 | 32,000,000 | 2016-09-30 |
| 2192 | 2016-10-06 | 5,495,000 | 20,000 | 17.1719 | 32,000,000 | 2016-09-30 |
| 2193 | 2016-10-05 | 5,475,000 | 0 | 17.1094 | 32,000,000 | 2016-09-30 |
| 2194 | 2016-10-04 | 5,475,000 | 13,000 | 17.1094 | 32,000,000 | 2016-09-30 |
| 2195 | 2016-10-03 | 5,462,000 | 6,000 | 17.0688 | 32,000,000 | 2016-09-30 |
| 2196 | 2016-09-30 | 5,456,000 | 16,500 | 17.0500 | 32,000,000 | 2016-09-30 |
| 2197 | 2016-09-29 | 5,439,500 | 16,000 | 16.9984 | 32,000,000 | 2016-08-31 |
| 2198 | 2016-09-28 | 5,423,500 | 0 | 16.9484 | 32,000,000 | 2016-08-31 |
| 2199 | 2016-09-27 | 5,423,500 | 2,000 | 16.9484 | 32,000,000 | 2016-08-31 |
| 2200 | 2016-09-26 | 5,421,500 | -1,000 | 16.9422 | 32,000,000 | 2016-08-31 |
| 2201 | 2016-09-23 | 5,422,500 | -17,500 | 16.9453 | 32,000,000 | 2016-08-31 |
| 2202 | 2016-09-22 | 5,440,000 | -5,500 | 17.0000 | 32,000,000 | 2016-08-31 |
| 2203 | 2016-09-21 | 5,445,500 | 5,000 | 17.0172 | 32,000,000 | 2016-08-31 |
| 2204 | 2016-09-20 | 5,440,500 | 4,000 | 17.0016 | 32,000,000 | 2016-08-31 |
| 2205 | 2016-09-19 | 5,436,500 | -1,000 | 16.9891 | 32,000,000 | 2016-08-31 |
| 2206 | 2016-09-15 | 5,437,500 | 7,500 | 16.9922 | 32,000,000 | 2016-08-31 |
| 2207 | 2016-09-14 | 5,430,000 | 1,000 | 16.9688 | 32,000,000 | 2016-08-31 |
| 2208 | 2016-09-13 | 5,429,000 | 500 | 16.9656 | 32,000,000 | 2016-08-31 |
| 2209 | 2016-09-12 | 5,428,500 | 13,000 | 16.9641 | 32,000,000 | 2016-08-31 |
| 2210 | 2016-09-09 | 5,415,500 | -8,500 | 16.9234 | 32,000,000 | 2016-08-31 |
| 2211 | 2016-09-08 | 5,424,000 | -11,500 | 16.9500 | 32,000,000 | 2016-08-31 |
| 2212 | 2016-09-07 | 5,435,500 | 0 | 16.9859 | 32,000,000 | 2016-08-31 |
| 2213 | 2016-09-06 | 5,435,500 | 3,500 | 16.9859 | 32,000,000 | 2016-08-31 |
| 2214 | 2016-09-05 | 5,432,000 | -2,000 | 16.9750 | 32,000,000 | 2016-08-31 |
| 2215 | 2016-09-02 | 5,434,000 | 0 | 16.9813 | 32,000,000 | 2016-08-31 |
| 2216 | 2016-09-01 | 5,434,000 | 1,000 | 16.9813 | 32,000,000 | 2016-08-31 |
| 2217 | 2016-08-31 | 5,433,000 | 0 | 16.9781 | 32,000,000 | 2016-08-31 |
| 2218 | 2016-08-30 | 5,433,000 | 7,000 | 16.9781 | 32,000,000 | 2016-07-31 |
| 2219 | 2016-08-29 | 5,426,000 | 2,000 | 16.9563 | 32,000,000 | 2016-07-31 |
| 2220 | 2016-08-26 | 5,424,000 | 16,000 | 16.9500 | 32,000,000 | 2016-07-31 |
| 2221 | 2016-08-25 | 5,408,000 | 0 | 16.9000 | 32,000,000 | 2016-07-31 |
| 2222 | 2016-08-24 | 5,408,000 | 1,000 | 16.9000 | 32,000,000 | 2016-07-31 |
| 2223 | 2016-08-23 | 5,407,000 | 20,000 | 16.8969 | 32,000,000 | 2016-07-31 |
| 2224 | 2016-08-22 | 5,387,000 | 0 | 16.8344 | 32,000,000 | 2016-07-31 |
| 2225 | 2016-08-19 | 5,387,000 | 0 | 16.8344 | 32,000,000 | 2016-07-31 |
| 2226 | 2016-08-18 | 5,387,000 | -58,500 | 16.8344 | 32,000,000 | 2016-07-31 |
| 2227 | 2016-08-17 | 5,445,500 | 5,000 | 17.0172 | 32,000,000 | 2016-07-31 |
| 2228 | 2016-08-16 | 5,440,500 | -500 | 17.0016 | 32,000,000 | 2016-07-31 |
| 2229 | 2016-08-15 | 5,441,000 | 1,000 | 17.0031 | 32,000,000 | 2016-07-31 |
| 2230 | 2016-08-12 | 5,440,000 | 0 | 17.0000 | 32,000,000 | 2016-07-31 |
| 2231 | 2016-08-11 | 5,440,000 | -127,500 | 17.0000 | 32,000,000 | 2016-07-31 |
| 2232 | 2016-08-10 | 5,567,500 | -47,000 | 17.3984 | 32,000,000 | 2016-07-31 |
| 2233 | 2016-08-09 | 5,614,500 | -15,500 | 17.5453 | 32,000,000 | 2016-07-31 |
| 2234 | 2016-08-08 | 5,630,000 | 1,000 | 17.5938 | 32,000,000 | 2016-07-31 |
| 2235 | 2016-08-05 | 5,629,000 | 0 | 17.5906 | 32,000,000 | 2016-07-31 |
| 2236 | 2016-08-04 | 5,629,000 | -1,500 | 17.5906 | 32,000,000 | 2016-07-31 |
| 2237 | 2016-08-03 | 5,630,500 | 22,500 | 17.5953 | 32,000,000 | 2016-07-31 |
| 2238 | 2016-08-02 | 5,608,000 | 0 | 17.5250 | 32,000,000 | 2016-07-31 |
| 2239 | 2016-08-01 | 5,608,000 | 11,500 | 17.5250 | 32,000,000 | 2016-07-31 |
| 2240 | 2016-07-29 | 5,596,500 | 5,000 | 17.4891 | 32,000,000 | 2016-06-30 |
| 2241 | 2016-07-28 | 5,591,500 | -4,000 | 17.4734 | 32,000,000 | 2016-06-30 |
| 2242 | 2016-07-27 | 5,595,500 | -1,500 | 17.4859 | 32,000,000 | 2016-06-30 |
| 2243 | 2016-07-26 | 5,597,000 | 10,000 | 17.4906 | 32,000,000 | 2016-06-30 |
| 2244 | 2016-07-25 | 5,587,000 | 6,000 | 17.4594 | 32,000,000 | 2016-06-30 |
| 2245 | 2016-07-22 | 5,581,000 | 20,500 | 17.4406 | 32,000,000 | 2016-06-30 |
| 2246 | 2016-07-21 | 5,560,500 | 4,000 | 17.3766 | 32,000,000 | 2016-06-30 |
| 2247 | 2016-07-20 | 5,556,500 | 15,000 | 17.3641 | 32,000,000 | 2016-06-30 |
| 2248 | 2016-07-19 | 5,541,500 | 3,000 | 17.3172 | 32,000,000 | 2016-06-30 |
| 2249 | 2016-07-18 | 5,538,500 | 0 | 17.3078 | 32,000,000 | 2016-06-30 |
| 2250 | 2016-07-15 | 5,538,500 | -500 | 17.3078 | 32,000,000 | 2016-06-30 |
| 2251 | 2016-07-14 | 5,539,000 | 0 | 17.3094 | 32,000,000 | 2016-06-30 |
| 2252 | 2016-07-13 | 5,539,000 | -500 | 17.3094 | 32,000,000 | 2016-06-30 |
| 2253 | 2016-07-12 | 5,539,500 | 0 | 17.3109 | 32,000,000 | 2016-06-30 |
| 2254 | 2016-07-11 | 5,539,500 | 19,500 | 17.3109 | 32,000,000 | 2016-06-30 |
| 2255 | 2016-07-08 | 5,520,000 | 5,000 | 17.2500 | 32,000,000 | 2016-06-30 |
| 2256 | 2016-07-07 | 5,515,000 | 21,000 | 17.2344 | 32,000,000 | 2016-06-30 |
| 2257 | 2016-07-06 | 5,494,000 | 1,000 | 17.1688 | 32,000,000 | 2016-06-30 |
| 2258 | 2016-07-05 | 5,493,000 | 0 | 17.1656 | 32,000,000 | 2016-06-30 |
| 2259 | 2016-07-04 | 5,493,000 | -21,500 | 17.1656 | 32,000,000 | 2016-06-30 |
| 2260 | 2016-06-30 | 5,514,500 | 350,000 | 17.2328 | 32,000,000 | 2016-06-30 |
| 2261 | 2016-06-29 | 5,164,500 | 500 | 16.1391 | 32,000,000 | 2016-05-31 |
| 2262 | 2016-06-28 | 5,164,000 | 26,500 | 16.1375 | 32,000,000 | 2016-05-31 |
| 2263 | 2016-06-27 | 5,137,500 | 0 | 16.0547 | 32,000,000 | 2016-05-31 |
| 2264 | 2016-06-24 | 5,137,500 | 60,000 | 16.0547 | 32,000,000 | 2016-05-31 |
| 2265 | 2016-06-23 | 5,077,500 | 0 | 15.8672 | 32,000,000 | 2016-05-31 |
| 2266 | 2016-06-22 | 5,077,500 | -20,000 | 15.8672 | 32,000,000 | 2016-05-31 |
| 2267 | 2016-06-21 | 5,097,500 | 183,000 | 15.9297 | 32,000,000 | 2016-05-31 |
| 2268 | 2016-06-20 | 4,914,500 | 0 | 15.3578 | 32,000,000 | 2016-05-31 |
| 2269 | 2016-06-17 | 4,914,500 | 0 | 15.3578 | 32,000,000 | 2016-05-31 |
| 2270 | 2016-06-16 | 4,914,500 | -6,000 | 15.3578 | 32,000,000 | 2016-05-31 |
| 2271 | 2016-06-15 | 4,920,500 | 0 | 15.3766 | 32,000,000 | 2016-05-31 |
| 2272 | 2016-06-14 | 4,920,500 | 0 | 15.3766 | 32,000,000 | 2016-05-31 |
| 2273 | 2016-06-13 | 4,920,500 | 12,500 | 15.3766 | 32,000,000 | 2016-05-31 |
| 2274 | 2016-06-10 | 4,908,000 | 0 | 15.3375 | 32,000,000 | 2016-05-31 |
| 2275 | 2016-06-08 | 4,908,000 | 1,500 | 15.3375 | 32,000,000 | 2016-05-31 |
| 2276 | 2016-06-07 | 4,906,500 | 0 | 15.3328 | 32,000,000 | 2016-05-31 |
| 2277 | 2016-06-06 | 4,906,500 | -27,500 | 15.3328 | 32,000,000 | 2016-05-31 |
| 2278 | 2016-06-03 | 4,934,000 | -11,000 | 15.4188 | 32,000,000 | 2016-05-31 |
| 2279 | 2016-06-02 | 4,945,000 | 0 | 15.4531 | 32,000,000 | 2016-05-31 |
| 2280 | 2016-06-01 | 4,945,000 | 3,500 | 15.4531 | 32,000,000 | 2016-05-31 |
| 2281 | 2016-05-31 | 4,941,500 | 0 | 15.4422 | 32,000,000 | 2016-05-31 |
| 2282 | 2016-05-30 | 4,941,500 | 5,500 | 15.4422 | 32,000,000 | 2016-04-30 |
| 2283 | 2016-05-27 | 4,936,000 | 0 | 15.4250 | 32,000,000 | 2016-04-30 |
| 2284 | 2016-05-26 | 4,936,000 | 0 | 15.4250 | 32,000,000 | 2016-04-30 |
| 2285 | 2016-05-25 | 4,936,000 | -2,000 | 15.4250 | 32,000,000 | 2016-04-30 |
| 2286 | 2016-05-24 | 4,938,000 | 41,500 | 15.4313 | 32,000,000 | 2016-04-30 |
| 2287 | 2016-05-23 | 4,896,500 | 23,000 | 15.3016 | 32,000,000 | 2016-04-30 |
| 2288 | 2016-05-20 | 4,873,500 | 0 | 15.2297 | 32,000,000 | 2016-04-30 |
| 2289 | 2016-05-19 | 4,873,500 | -2,000 | 15.2297 | 32,000,000 | 2016-04-30 |
| 2290 | 2016-05-18 | 4,875,500 | -2,500 | 15.2359 | 32,000,000 | 2016-04-30 |
| 2291 | 2016-05-17 | 4,878,000 | -3,000 | 15.2438 | 32,000,000 | 2016-04-30 |
| 2292 | 2016-05-16 | 4,881,000 | 1,000 | 15.2531 | 32,000,000 | 2016-04-30 |
| 2293 | 2016-05-13 | 4,880,000 | 0 | 15.2500 | 32,000,000 | 2016-04-30 |
| 2294 | 2016-05-12 | 4,880,000 | 500 | 15.2500 | 32,000,000 | 2016-04-30 |
| 2295 | 2016-05-11 | 4,879,500 | 0 | 15.2484 | 32,000,000 | 2016-04-30 |
| 2296 | 2016-05-10 | 4,879,500 | 10,000 | 15.2484 | 32,000,000 | 2016-04-30 |
| 2297 | 2016-05-09 | 4,869,500 | -8,000 | 15.2172 | 32,000,000 | 2016-04-30 |
| 2298 | 2016-05-06 | 4,877,500 | 0 | 15.2422 | 32,000,000 | 2016-04-30 |
| 2299 | 2016-05-05 | 4,877,500 | 3,000 | 15.2422 | 32,000,000 | 2016-04-30 |
| 2300 | 2016-05-04 | 4,874,500 | 0 | 15.2328 | 32,000,000 | 2016-04-30 |
| 2301 | 2016-05-03 | 4,874,500 | 6,000 | 15.2328 | 32,000,000 | 2016-04-30 |
| 2302 | 2016-04-29 | 4,868,500 | -10,000 | 15.2141 | 32,000,000 | 2016-03-31 |
| 2303 | 2016-04-28 | 4,878,500 | -9,500 | 15.2453 | 32,000,000 | 2016-03-31 |
| 2304 | 2016-04-27 | 4,888,000 | 0 | 15.2750 | 32,000,000 | 2016-03-31 |
| 2305 | 2016-04-26 | 4,888,000 | -8,000 | 15.2750 | 32,000,000 | 2016-03-31 |
| 2306 | 2016-04-25 | 4,896,000 | -10,000 | 15.3000 | 32,000,000 | 2016-03-31 |
| 2307 | 2016-04-22 | 4,906,000 | -10,000 | 15.3313 | 32,000,000 | 2016-03-31 |
| 2308 | 2016-04-21 | 4,916,000 | 0 | 15.3625 | 32,000,000 | 2016-03-31 |
| 2309 | 2016-04-20 | 4,916,000 | -10,000 | 15.3625 | 32,000,000 | 2016-03-31 |
| 2310 | 2016-04-19 | 4,926,000 | 213,500 | 15.3938 | 32,000,000 | 2016-03-31 |
| 2311 | 2016-04-18 | 4,712,500 | 10,000 | 14.7266 | 32,000,000 | 2016-03-31 |
| 2312 | 2016-04-15 | 4,702,500 | 0 | 14.6953 | 32,000,000 | 2016-03-31 |
| 2313 | 2016-04-14 | 4,702,500 | -9,000 | 14.6953 | 32,000,000 | 2016-03-31 |
| 2314 | 2016-04-13 | 4,711,500 | 0 | 14.7234 | 32,000,000 | 2016-03-31 |
| 2315 | 2016-04-12 | 4,711,500 | 3,500 | 14.7234 | 32,000,000 | 2016-03-31 |
| 2316 | 2016-04-11 | 4,708,000 | -1,000 | 14.7125 | 32,000,000 | 2016-03-31 |
| 2317 | 2016-04-08 | 4,709,000 | -3,500 | 14.7156 | 32,000,000 | 2016-03-31 |
| 2318 | 2016-04-07 | 4,712,500 | -10,500 | 14.7266 | 32,000,000 | 2016-03-31 |
| 2319 | 2016-04-06 | 4,723,000 | -14,500 | 14.7594 | 32,000,000 | 2016-03-31 |
| 2320 | 2016-04-05 | 4,737,500 | -11,000 | 14.8047 | 32,000,000 | 2016-03-31 |
| 2321 | 2016-04-01 | 4,748,500 | -19,500 | 14.8391 | 32,000,000 | 2016-03-31 |
| 2322 | 2016-03-31 | 4,768,000 | -3,500 | 14.9000 | 32,000,000 | 2016-03-31 |
| 2323 | 2016-03-30 | 4,771,500 | -3,000 | 14.9109 | 32,000,000 | 2016-02-29 |
| 2324 | 2016-03-29 | 4,774,500 | 4,500 | 14.9203 | 32,000,000 | 2016-02-29 |
| 2325 | 2016-03-24 | 4,770,000 | 0 | 14.9063 | 32,000,000 | 2016-02-29 |
| 2326 | 2016-03-23 | 4,770,000 | -9,500 | 14.9063 | 32,000,000 | 2016-02-29 |
| 2327 | 2016-03-22 | 4,779,500 | -10,000 | 14.9359 | 32,000,000 | 2016-02-29 |
| 2328 | 2016-03-21 | 4,789,500 | 0 | 14.9672 | 32,000,000 | 2016-02-29 |
| 2329 | 2016-03-18 | 4,789,500 | 0 | 14.9672 | 32,000,000 | 2016-02-29 |
| 2330 | 2016-03-17 | 4,789,500 | 0 | 14.9672 | 32,000,000 | 2016-02-29 |
| 2331 | 2016-03-16 | 4,789,500 | 4,000 | 14.9672 | 32,000,000 | 2016-02-29 |
| 2332 | 2016-03-15 | 4,785,500 | 0 | 14.9547 | 32,000,000 | 2016-02-29 |
| 2333 | 2016-03-14 | 4,785,500 | 0 | 14.9547 | 32,000,000 | 2016-02-29 |
| 2334 | 2016-03-11 | 4,785,500 | 0 | 14.9547 | 32,000,000 | 2016-02-29 |
| 2335 | 2016-03-10 | 4,785,500 | 1,000 | 14.9547 | 32,000,000 | 2016-02-29 |
| 2336 | 2016-03-09 | 4,784,500 | -1,000 | 14.9516 | 32,000,000 | 2016-02-29 |
| 2337 | 2016-03-08 | 4,785,500 | 1,500 | 14.9547 | 32,000,000 | 2016-02-29 |
| 2338 | 2016-03-07 | 4,784,000 | 0 | 14.9500 | 32,000,000 | 2016-02-29 |
| 2339 | 2016-03-04 | 4,784,000 | -1,000 | 14.9500 | 32,000,000 | 2016-02-29 |
| 2340 | 2016-03-03 | 4,785,000 | 6,500 | 14.9531 | 32,000,000 | 2016-02-29 |
| 2341 | 2016-03-02 | 4,778,500 | 0 | 14.9328 | 32,000,000 | 2016-02-29 |
| 2342 | 2016-03-01 | 4,778,500 | -21,500 | 14.9328 | 32,000,000 | 2016-02-29 |
| 2343 | 2016-02-29 | 4,800,000 | -20,000 | 15.0000 | 32,000,000 | 2016-02-29 |
| 2344 | 2016-02-26 | 4,820,000 | -2,000 | 15.0625 | 32,000,000 | 2016-01-31 |
| 2345 | 2016-02-25 | 4,822,000 | -1,000 | 15.0688 | 32,000,000 | 2016-01-31 |
| 2346 | 2016-02-24 | 4,823,000 | -30,000 | 15.0719 | 32,000,000 | 2016-01-31 |
| 2347 | 2016-02-23 | 4,853,000 | 0 | 15.1656 | 32,000,000 | 2016-01-31 |
| 2348 | 2016-02-22 | 4,853,000 | 0 | 15.1656 | 32,000,000 | 2016-01-31 |
| 2349 | 2016-02-19 | 4,853,000 | -6,000 | 15.1656 | 32,000,000 | 2016-01-31 |
| 2350 | 2016-02-18 | 4,859,000 | 0 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2351 | 2016-02-17 | 4,859,000 | 0 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2352 | 2016-02-16 | 4,859,000 | 0 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2353 | 2016-02-15 | 4,859,000 | 0 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2354 | 2016-02-12 | 4,859,000 | 0 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2355 | 2016-02-11 | 4,859,000 | -7,000 | 15.1844 | 32,000,000 | 2016-01-31 |
| 2356 | 2016-02-05 | 4,866,000 | 5,500 | 15.2063 | 32,000,000 | 2016-01-31 |
| 2357 | 2016-02-04 | 4,860,500 | 0 | 15.1891 | 32,000,000 | 2016-01-31 |
| 2358 | 2016-02-03 | 4,860,500 | -500 | 15.1891 | 32,000,000 | 2016-01-31 |
| 2359 | 2016-02-02 | 4,861,000 | -32,500 | 15.1906 | 32,000,000 | 2016-01-31 |
| 2360 | 2016-02-01 | 4,893,500 | -4,000 | 15.2922 | 32,000,000 | 2016-01-31 |
| 2361 | 2016-01-29 | 4,897,500 | -2,000 | 15.3047 | 32,000,000 | 2015-12-31 |
| 2362 | 2016-01-28 | 4,899,500 | 0 | 15.3109 | 32,000,000 | 2015-12-31 |
| 2363 | 2016-01-27 | 4,899,500 | 0 | 15.3109 | 32,000,000 | 2015-12-31 |
| 2364 | 2016-01-26 | 4,899,500 | 0 | 15.3109 | 32,000,000 | 2015-12-31 |
| 2365 | 2016-01-25 | 4,899,500 | -6,000 | 15.3109 | 32,000,000 | 2015-12-31 |
| 2366 | 2016-01-22 | 4,905,500 | -4,500 | 15.3297 | 32,000,000 | 2015-12-31 |
| 2367 | 2016-01-21 | 4,910,000 | -500 | 15.3438 | 32,000,000 | 2015-12-31 |
| 2368 | 2016-01-20 | 4,910,500 | 4,000 | 15.3453 | 32,000,000 | 2015-12-31 |
| 2369 | 2016-01-19 | 4,906,500 | -500 | 15.3328 | 32,000,000 | 2015-12-31 |
| 2370 | 2016-01-18 | 4,907,000 | 10,000 | 15.3344 | 32,000,000 | 2015-12-31 |
| 2371 | 2016-01-15 | 4,897,000 | 11,000 | 15.3031 | 32,000,000 | 2015-12-31 |
| 2372 | 2016-01-14 | 4,886,000 | 1,000 | 15.2688 | 32,000,000 | 2015-12-31 |
| 2373 | 2016-01-13 | 4,885,000 | -1,500 | 15.2656 | 32,000,000 | 2015-12-31 |
| 2374 | 2016-01-12 | 4,886,500 | -1,500 | 15.2703 | 32,000,000 | 2015-12-31 |
| 2375 | 2016-01-11 | 4,888,000 | -9,500 | 15.2750 | 32,000,000 | 2015-12-31 |
| 2376 | 2016-01-08 | 4,897,500 | 8,000 | 15.3047 | 32,000,000 | 2015-12-31 |
| 2377 | 2016-01-07 | 4,889,500 | 0 | 15.2797 | 32,000,000 | 2015-12-31 |
| 2378 | 2016-01-06 | 4,889,500 | 18,500 | 15.2797 | 32,000,000 | 2015-12-31 |
| 2379 | 2016-01-05 | 4,871,000 | 8,000 | 15.2219 | 32,000,000 | 2015-12-31 |
| 2380 | 2016-01-04 | 4,863,000 | -46,500 | 15.1969 | 32,000,000 | 2015-12-31 |
| 2381 | 2015-12-31 | 4,909,500 | 0 | 15.3422 | 32,000,000 | 2015-12-31 |
| 2382 | 2015-12-30 | 4,909,500 | -1,500 | 15.3422 | 32,000,000 | 2015-11-30 |
| 2383 | 2015-12-29 | 4,911,000 | 0 | 15.3469 | 32,000,000 | 2015-11-30 |
| 2384 | 2015-12-28 | 4,911,000 | 7,500 | 15.3469 | 32,000,000 | 2015-11-30 |
| 2385 | 2015-12-24 | 4,903,500 | 0 | 15.3234 | 32,000,000 | 2015-11-30 |
| 2386 | 2015-12-23 | 4,903,500 | -13,500 | 15.3234 | 32,000,000 | 2015-11-30 |
| 2387 | 2015-12-22 | 4,917,000 | 0 | 15.3656 | 32,000,000 | 2015-11-30 |
| 2388 | 2015-12-21 | 4,917,000 | -9,000 | 15.3656 | 32,000,000 | 2015-11-30 |
| 2389 | 2015-12-18 | 4,926,000 | 0 | 15.3938 | 32,000,000 | 2015-11-30 |
| 2390 | 2015-12-17 | 4,926,000 | 4,000 | 15.3938 | 32,000,000 | 2015-11-30 |
| 2391 | 2015-12-16 | 4,922,000 | -2,000 | 15.3813 | 32,000,000 | 2015-11-30 |
| 2392 | 2015-12-15 | 4,924,000 | -129,000 | 15.3875 | 32,000,000 | 2015-11-30 |
| 2393 | 2015-12-14 | 5,053,000 | -500 | 15.7906 | 32,000,000 | 2015-11-30 |
| 2394 | 2015-12-11 | 5,053,500 | -17,000 | 15.7922 | 32,000,000 | 2015-11-30 |
| 2395 | 2015-12-10 | 5,070,500 | 0 | 15.8453 | 32,000,000 | 2015-11-30 |
| 2396 | 2015-12-09 | 5,070,500 | 0 | 15.8453 | 32,000,000 | 2015-11-30 |
| 2397 | 2015-12-08 | 5,070,500 | 0 | 15.8453 | 32,000,000 | 2015-11-30 |
| 2398 | 2015-12-07 | 5,070,500 | -5,000 | 15.8453 | 32,000,000 | 2015-11-30 |
| 2399 | 2015-12-04 | 5,075,500 | -6,500 | 15.8609 | 32,000,000 | 2015-11-30 |
| 2400 | 2015-12-03 | 5,082,000 | 4,000 | 15.8813 | 32,000,000 | 2015-11-30 |
| 2401 | 2015-12-02 | 5,078,000 | 0 | 15.8688 | 32,000,000 | 2015-11-30 |
| 2402 | 2015-12-01 | 5,078,000 | 0 | 15.8688 | 32,000,000 | 2015-11-30 |
| 2403 | 2015-11-30 | 5,078,000 | 0 | 15.8688 | 32,000,000 | 2015-11-30 |
| 2404 | 2015-11-27 | 5,078,000 | -14,500 | 15.8688 | 32,000,000 | 2015-10-31 |
| 2405 | 2015-11-26 | 5,092,500 | 21,000 | 15.9141 | 32,000,000 | 2015-10-31 |
| 2406 | 2015-11-25 | 5,071,500 | 34,000 | 15.8484 | 32,000,000 | 2015-10-31 |
| 2407 | 2015-11-24 | 5,037,500 | -15,000 | 15.7422 | 32,000,000 | 2015-10-31 |
| 2408 | 2015-11-23 | 5,052,500 | -25,500 | 15.7891 | 32,000,000 | 2015-10-31 |
| 2409 | 2015-11-20 | 5,078,000 | 30,500 | 15.8688 | 32,000,000 | 2015-10-31 |
| 2410 | 2015-11-19 | 5,047,500 | -5,500 | 15.7734 | 32,000,000 | 2015-10-31 |
| 2411 | 2015-11-18 | 5,053,000 | 0 | 15.7906 | 32,000,000 | 2015-10-31 |
| 2412 | 2015-11-17 | 5,053,000 | 0 | 15.7906 | 32,000,000 | 2015-10-31 |
| 2413 | 2015-11-16 | 5,053,000 | -2,000 | 15.7906 | 32,000,000 | 2015-10-31 |
| 2414 | 2015-11-13 | 5,055,000 | -4,000 | 15.7969 | 32,000,000 | 2015-10-31 |
| 2415 | 2015-11-12 | 5,059,000 | -12,000 | 15.8094 | 32,000,000 | 2015-10-31 |
| 2416 | 2015-11-11 | 5,071,000 | 1,000 | 15.8469 | 32,000,000 | 2015-10-31 |
| 2417 | 2015-11-10 | 5,070,000 | 10,000 | 15.8438 | 32,000,000 | 2015-10-31 |
| 2418 | 2015-11-09 | 5,060,000 | 3,000 | 15.8125 | 32,000,000 | 2015-10-31 |
| 2419 | 2015-11-06 | 5,057,000 | -2,000 | 15.8031 | 32,000,000 | 2015-10-31 |
| 2420 | 2015-11-05 | 5,059,000 | 2,500 | 15.8094 | 32,000,000 | 2015-10-31 |
| 2421 | 2015-11-04 | 5,056,500 | -2,000 | 15.8016 | 32,000,000 | 2015-10-31 |
| 2422 | 2015-11-03 | 5,058,500 | 0 | 15.8078 | 32,000,000 | 2015-10-31 |
| 2423 | 2015-11-02 | 5,058,500 | -5,500 | 15.8078 | 32,000,000 | 2015-10-31 |
| 2424 | 2015-10-30 | 5,064,000 | -27,500 | 15.8250 | 32,000,000 | 2015-09-30 |
| 2425 | 2015-10-29 | 5,091,500 | -25,500 | 15.9109 | 32,000,000 | 2015-09-30 |
| 2426 | 2015-10-28 | 5,117,000 | 2,500 | 15.9906 | 32,000,000 | 2015-09-30 |
| 2427 | 2015-10-27 | 5,114,500 | -500 | 15.9828 | 32,000,000 | 2015-09-30 |
| 2428 | 2015-10-26 | 5,115,000 | 56,500 | 15.9844 | 32,000,000 | 2015-09-30 |
| 2429 | 2015-10-23 | 5,058,500 | 0 | 15.8078 | 32,000,000 | 2015-09-30 |
| 2430 | 2015-10-22 | 5,058,500 | 14,000 | 15.8078 | 32,000,000 | 2015-09-30 |
| 2431 | 2015-10-20 | 5,044,500 | 0 | 15.7641 | 32,000,000 | 2015-09-30 |
| 2432 | 2015-10-19 | 5,044,500 | 22,500 | 15.7641 | 32,000,000 | 2015-09-30 |
| 2433 | 2015-10-16 | 5,022,000 | 5,000 | 15.6938 | 32,000,000 | 2015-09-30 |
| 2434 | 2015-10-15 | 5,017,000 | 0 | 15.6781 | 32,000,000 | 2015-09-30 |
| 2435 | 2015-10-14 | 5,017,000 | 4,000 | 15.6781 | 32,000,000 | 2015-09-30 |
| 2436 | 2015-10-13 | 5,013,000 | 0 | 15.6656 | 32,000,000 | 2015-09-30 |
| 2437 | 2015-10-12 | 5,013,000 | 9,500 | 15.6656 | 32,000,000 | 2015-09-30 |
| 2438 | 2015-10-09 | 5,003,500 | -500 | 15.6359 | 32,000,000 | 2015-09-30 |
| 2439 | 2015-10-08 | 5,004,000 | -7,000 | 15.6375 | 32,000,000 | 2015-09-30 |
| 2440 | 2015-10-07 | 5,011,000 | -54,000 | 15.6594 | 32,000,000 | 2015-09-30 |
| 2441 | 2015-10-06 | 5,065,000 | -4,500 | 15.8281 | 32,000,000 | 2015-09-30 |
| 2442 | 2015-10-05 | 5,069,500 | 0 | 15.8422 | 32,000,000 | 2015-09-30 |
| 2443 | 2015-10-02 | 5,069,500 | 0 | 15.8422 | 32,000,000 | 2015-09-30 |
| 2444 | 2015-09-30 | 5,069,500 | 0 | 15.8422 | 32,000,000 | 2015-09-30 |
| 2445 | 2015-09-29 | 5,069,500 | 23,000 | 15.8422 | 32,000,000 | 2015-08-31 |
| 2446 | 2015-09-25 | 5,046,500 | -5,500 | 15.7703 | 32,000,000 | 2015-08-31 |
| 2447 | 2015-09-24 | 5,052,000 | -2,000 | 15.7875 | 32,000,000 | 2015-08-31 |
| 2448 | 2015-09-23 | 5,054,000 | -13,500 | 15.7938 | 32,000,000 | 2015-08-31 |
| 2449 | 2015-09-22 | 5,067,500 | 15,000 | 15.8359 | 32,000,000 | 2015-08-31 |
| 2450 | 2015-09-21 | 5,052,500 | -1,500 | 15.7891 | 32,000,000 | 2015-08-31 |
| 2451 | 2015-09-18 | 5,054,000 | -3,000 | 15.7938 | 32,000,000 | 2015-08-31 |
| 2452 | 2015-09-17 | 5,057,000 | 0 | 15.8031 | 32,000,000 | 2015-08-31 |
| 2453 | 2015-09-16 | 5,057,000 | -11,500 | 15.8031 | 32,000,000 | 2015-08-31 |
| 2454 | 2015-09-15 | 5,068,500 | -6,000 | 15.8391 | 32,000,000 | 2015-08-31 |
| 2455 | 2015-09-14 | 5,074,500 | -7,000 | 15.8578 | 32,000,000 | 2015-08-31 |
| 2456 | 2015-09-11 | 5,081,500 | -4,000 | 15.8797 | 32,000,000 | 2015-08-31 |
| 2457 | 2015-09-10 | 5,085,500 | 27,500 | 15.8922 | 32,000,000 | 2015-08-31 |
| 2458 | 2015-09-09 | 5,058,000 | -9,500 | 15.8063 | 32,000,000 | 2015-08-31 |
| 2459 | 2015-09-08 | 5,067,500 | -9,500 | 15.8359 | 32,000,000 | 2015-08-31 |
| 2460 | 2015-09-07 | 5,077,000 | -19,500 | 15.8656 | 32,000,000 | 2015-08-31 |
| 2461 | 2015-09-04 | 5,096,500 | -15,500 | 15.9266 | 32,000,000 | 2015-08-31 |
| 2462 | 2015-09-02 | 5,112,000 | 13,500 | 15.9750 | 32,000,000 | 2015-08-31 |
| 2463 | 2015-09-01 | 5,098,500 | 0 | 15.9328 | 32,000,000 | 2015-08-31 |
| 2464 | 2015-08-31 | 5,098,500 | 23,500 | 15.9328 | 32,000,000 | 2015-08-31 |
| 2465 | 2015-08-28 | 5,075,000 | 16,500 | 15.8594 | 32,000,000 | 2015-07-31 |
| 2466 | 2015-08-27 | 5,058,500 | 24,500 | 15.8078 | 32,000,000 | 2015-07-31 |
| 2467 | 2015-08-26 | 5,034,000 | 9,500 | 15.7313 | 32,000,000 | 2015-07-31 |
| 2468 | 2015-08-25 | 5,024,500 | 26,500 | 15.7016 | 32,000,000 | 2015-07-31 |
| 2469 | 2015-08-24 | 4,998,000 | 2,500 | 15.6188 | 32,000,000 | 2015-07-31 |
| 2470 | 2015-08-21 | 4,995,500 | 12,000 | 15.6109 | 32,000,000 | 2015-07-31 |
| 2471 | 2015-08-20 | 4,983,500 | 6,000 | 15.5734 | 32,000,000 | 2015-07-31 |
| 2472 | 2015-08-19 | 4,977,500 | -1,000 | 15.5547 | 32,000,000 | 2015-07-31 |
| 2473 | 2015-08-18 | 4,978,500 | 500 | 15.5578 | 32,000,000 | 2015-07-31 |
| 2474 | 2015-08-17 | 4,978,000 | -1,000 | 15.5563 | 32,000,000 | 2015-07-31 |
| 2475 | 2015-08-14 | 4,979,000 | 14,000 | 15.5594 | 32,000,000 | 2015-07-31 |
| 2476 | 2015-08-13 | 4,965,000 | 2,500 | 15.5156 | 32,000,000 | 2015-07-31 |
| 2477 | 2015-08-12 | 4,962,500 | -500 | 15.5078 | 32,000,000 | 2015-07-31 |
| 2478 | 2015-08-11 | 4,963,000 | -1,000 | 15.5094 | 32,000,000 | 2015-07-31 |
| 2479 | 2015-08-10 | 4,964,000 | 0 | 15.5125 | 32,000,000 | 2015-07-31 |
| 2480 | 2015-08-07 | 4,964,000 | 5,000 | 15.5125 | 32,000,000 | 2015-07-31 |
| 2481 | 2015-08-06 | 4,959,000 | 500 | 15.4969 | 32,000,000 | 2015-07-31 |
| 2482 | 2015-08-05 | 4,958,500 | 20,500 | 15.4953 | 32,000,000 | 2015-07-31 |
| 2483 | 2015-08-04 | 4,938,000 | 0 | 15.4313 | 32,000,000 | 2015-07-31 |
| 2484 | 2015-08-03 | 4,938,000 | 4,000 | 15.4313 | 32,000,000 | 2015-07-31 |
| 2485 | 2015-07-31 | 4,934,000 | 4,000 | 15.4188 | 32,000,000 | 2015-07-31 |
| 2486 | 2015-07-30 | 4,930,000 | -18,000 | 15.4063 | 32,000,000 | 2015-06-30 |
| 2487 | 2015-07-29 | 4,948,000 | 13,000 | 15.4625 | 32,000,000 | 2015-06-30 |
| 2488 | 2015-07-28 | 4,935,000 | -500 | 15.4219 | 32,000,000 | 2015-06-30 |
| 2489 | 2015-07-27 | 4,935,500 | 0 | 15.4234 | 32,000,000 | 2015-06-30 |
| 2490 | 2015-07-24 | 4,935,500 | 0 | 15.4234 | 32,000,000 | 2015-06-30 |
| 2491 | 2015-07-23 | 4,935,500 | 2,000 | 15.4234 | 32,000,000 | 2015-06-30 |
| 2492 | 2015-07-22 | 4,933,500 | 500 | 15.4172 | 32,000,000 | 2015-06-30 |
| 2493 | 2015-07-21 | 4,933,000 | -13,000 | 15.4156 | 32,000,000 | 2015-06-30 |
| 2494 | 2015-07-20 | 4,946,000 | 31,000 | 15.4563 | 32,000,000 | 2015-06-30 |
| 2495 | 2015-07-17 | 4,915,000 | 6,000 | 15.3594 | 32,000,000 | 2015-06-30 |
| 2496 | 2015-07-16 | 4,909,000 | -6,000 | 15.3406 | 32,000,000 | 2015-06-30 |
| 2497 | 2015-07-15 | 4,915,000 | -11,500 | 15.3594 | 32,000,000 | 2015-06-30 |
| 2498 | 2015-07-14 | 4,926,500 | -21,500 | 15.3953 | 32,000,000 | 2015-06-30 |
| 2499 | 2015-07-13 | 4,948,000 | 101,500 | 15.4625 | 32,000,000 | 2015-06-30 |
| 2500 | 2015-07-10 | 4,846,500 | 5,500 | 15.1453 | 32,000,000 | 2015-06-30 |
| 2501 | 2015-07-09 | 4,841,000 | 53,000 | 15.1281 | 32,000,000 | 2015-06-30 |
| 2502 | 2015-07-08 | 4,788,000 | 2,000 | 14.9625 | 32,000,000 | 2015-06-30 |
| 2503 | 2015-07-07 | 4,786,000 | 67,500 | 14.9563 | 32,000,000 | 2015-06-30 |
| 2504 | 2015-07-06 | 4,718,500 | 9,000 | 14.7453 | 32,000,000 | 2015-06-30 |
| 2505 | 2015-07-03 | 4,709,500 | -1,500 | 14.7172 | 32,000,000 | 2015-06-30 |
| 2506 | 2015-07-02 | 4,711,000 | -25,000 | 14.7219 | 32,000,000 | 2015-06-30 |
| 2507 | 2015-06-30 | 4,736,000 | -4,000 | 14.8000 | 32,000,000 | 2015-06-30 |
| 2508 | 2015-06-29 | 4,740,000 | 7,500 | 14.8125 | 32,000,000 | 2015-05-31 |
| 2509 | 2015-06-26 | 4,732,500 | 7,500 | 14.7891 | 32,000,000 | 2015-05-31 |
| 2510 | 2015-06-25 | 4,725,000 | 6,000 | 14.7656 | 32,000,000 | 2015-05-31 |
| 2511 | 2015-06-24 | 4,719,000 | -26,000 | 14.7469 | 32,000,000 | 2015-05-31 |
| 2512 | 2015-06-23 | 4,745,000 | 12,500 | 14.8281 | 32,000,000 | 2015-05-31 |
| 2513 | 2015-06-22 | 4,732,500 | -27,500 | 14.7891 | 32,000,000 | 2015-05-31 |
| 2514 | 2015-06-19 | 4,760,000 | 4,500 | 14.8750 | 32,000,000 | 2015-05-31 |
| 2515 | 2015-06-18 | 4,755,500 | 500 | 14.8609 | 32,000,000 | 2015-05-31 |
| 2516 | 2015-06-17 | 4,755,000 | -26,500 | 14.8594 | 32,000,000 | 2015-05-31 |
| 2517 | 2015-06-16 | 4,781,500 | -12,000 | 14.9422 | 32,000,000 | 2015-05-31 |
| 2518 | 2015-06-15 | 4,793,500 | 7,500 | 14.9797 | 32,000,000 | 2015-05-31 |
| 2519 | 2015-06-12 | 4,786,000 | 500 | 14.9563 | 32,000,000 | 2015-05-31 |
| 2520 | 2015-06-11 | 4,785,500 | 8,000 | 14.9547 | 32,000,000 | 2015-05-31 |
| 2521 | 2015-06-10 | 4,777,500 | 4,000 | 14.9297 | 32,000,000 | 2015-05-31 |
| 2522 | 2015-06-09 | 4,773,500 | -44,000 | 14.9172 | 32,000,000 | 2015-05-31 |
| 2523 | 2015-06-08 | 4,817,500 | -84,000 | 15.0547 | 32,000,000 | 2015-05-31 |
| 2524 | 2015-06-05 | 4,901,500 | 54,000 | 15.3172 | 32,000,000 | 2015-05-31 |
| 2525 | 2015-06-04 | 4,847,500 | -32,000 | 15.1484 | 32,000,000 | 2015-05-31 |
| 2526 | 2015-06-03 | 4,879,500 | 10,000 | 15.2484 | 32,000,000 | 2015-05-31 |
| 2527 | 2015-06-02 | 4,869,500 | 19,000 | 15.2172 | 32,000,000 | 2015-05-31 |
| 2528 | 2015-06-01 | 4,850,500 | -35,000 | 15.1578 | 32,000,000 | 2015-05-31 |
| 2529 | 2015-05-29 | 4,885,500 | 78,500 | 15.2672 | 32,000,000 | 2015-04-30 |
| 2530 | 2015-05-28 | 4,807,000 | 500 | 15.0219 | 32,000,000 | 2015-04-30 |
| 2531 | 2015-05-27 | 4,806,500 | 34,500 | 15.0203 | 32,000,000 | 2015-04-30 |
| 2532 | 2015-05-26 | 4,772,000 | 99,000 | 14.9125 | 32,000,000 | 2015-04-30 |
| 2533 | 2015-05-22 | 4,673,000 | 123,500 | 14.6031 | 32,000,000 | 2015-04-30 |
| 2534 | 2015-05-21 | 4,549,500 | 45,000 | 14.2172 | 32,000,000 | 2015-04-30 |
| 2535 | 2015-05-20 | 4,504,500 | 2,500 | 14.0766 | 32,000,000 | 2015-04-30 |
| 2536 | 2015-05-19 | 4,502,000 | 68,000 | 14.0688 | 32,000,000 | 2015-04-30 |
| 2537 | 2015-05-18 | 4,434,000 | 11,000 | 13.8563 | 32,000,000 | 2015-04-30 |
| 2538 | 2015-05-15 | 4,423,000 | 46,500 | 13.8219 | 32,000,000 | 2015-04-30 |
| 2539 | 2015-05-14 | 4,376,500 | 124,000 | 13.6766 | 32,000,000 | 2015-04-30 |
| 2540 | 2015-05-13 | 4,252,500 | 53,000 | 13.2891 | 32,000,000 | 2015-04-30 |
| 2541 | 2015-05-12 | 4,199,500 | -27,000 | 13.1234 | 32,000,000 | 2015-04-30 |
| 2542 | 2015-05-11 | 4,226,500 | 352,000 | 13.2078 | 32,000,000 | 2015-04-30 |
| 2543 | 2015-05-08 | 3,874,500 | -569,500 | 12.1078 | 32,000,000 | 2015-04-30 |
| 2544 | 2015-05-07 | 4,444,000 | 119,000 | 13.8875 | 32,000,000 | 2015-04-30 |
| 2545 | 2015-05-06 | 4,325,000 | 31,000 | 13.5156 | 32,000,000 | 2015-04-30 |
| 2546 | 2015-05-05 | 4,294,000 | -10,500 | 13.4188 | 32,000,000 | 2015-04-30 |
| 2547 | 2015-05-04 | 4,304,500 | 84,500 | 13.4516 | 32,000,000 | 2015-04-30 |
| 2548 | 2015-04-30 | 4,220,000 | -24,000 | 13.1875 | 32,000,000 | 2015-04-30 |
| 2549 | 2015-04-29 | 4,244,000 | 167,500 | 13.2625 | 32,000,000 | 2015-03-31 |
| 2550 | 2015-04-28 | 4,076,500 | 121,500 | 12.7391 | 32,000,000 | 2015-03-31 |
| 2551 | 2015-04-27 | 3,955,000 | -179,000 | 12.3594 | 32,000,000 | 2015-03-31 |
| 2552 | 2015-04-24 | 4,134,000 | 332,000 | 12.9188 | 32,000,000 | 2015-03-31 |
| 2553 | 2015-04-23 | 3,802,000 | 103,000 | 11.8813 | 32,000,000 | 2015-03-31 |
| 2554 | 2015-04-22 | 3,699,000 | 20,000 | 11.5594 | 32,000,000 | 2015-03-31 |
| 2555 | 2015-04-21 | 3,679,000 | 28,500 | 11.4969 | 32,000,000 | 2015-03-31 |
| 2556 | 2015-04-20 | 3,650,500 | -53,000 | 11.4078 | 32,000,000 | 2015-03-31 |
| 2557 | 2015-04-17 | 3,703,500 | 37,500 | 11.5734 | 32,000,000 | 2015-03-31 |
| 2558 | 2015-04-16 | 3,666,000 | 145,500 | 11.4563 | 32,000,000 | 2015-03-31 |
| 2559 | 2015-04-15 | 3,520,500 | 191,500 | 11.0016 | 32,000,000 | 2015-03-31 |
| 2560 | 2015-04-14 | 3,329,000 | 100,000 | 10.4031 | 32,000,000 | 2015-03-31 |
| 2561 | 2015-04-13 | 3,229,000 | 220,000 | 10.0906 | 32,000,000 | 2015-03-31 |
| 2562 | 2015-04-10 | 3,009,000 | 78,000 | 9.4031 | 32,000,000 | 2015-03-31 |
| 2563 | 2015-04-09 | 2,931,000 | 23,500 | 9.1594 | 32,000,000 | 2015-03-31 |
| 2564 | 2015-04-08 | 2,907,500 | 15,500 | 9.0859 | 32,000,000 | 2015-03-31 |
| 2565 | 2015-04-02 | 2,892,000 | 42,000 | 9.0375 | 32,000,000 | 2015-03-31 |
| 2566 | 2015-04-01 | 2,850,000 | 32,500 | 8.9063 | 32,000,000 | 2015-03-31 |
| 2567 | 2015-03-31 | 2,817,500 | 14,000 | 8.8047 | 32,000,000 | 2015-03-31 |
| 2568 | 2015-03-30 | 2,803,500 | 51,500 | 8.7609 | 32,000,000 | 2015-02-28 |
| 2569 | 2015-03-27 | 2,752,000 | 11,500 | 8.6000 | 32,000,000 | 2015-02-28 |
| 2570 | 2015-03-26 | 2,740,500 | 68,500 | 8.5641 | 32,000,000 | 2015-02-28 |
| 2571 | 2015-03-25 | 2,672,000 | 10,000 | 8.3500 | 32,000,000 | 2015-02-28 |
| 2572 | 2015-03-24 | 2,662,000 | -8,000 | 8.3188 | 32,000,000 | 2015-02-28 |
| 2573 | 2015-03-23 | 2,670,000 | 0 | 8.3438 | 32,000,000 | 2015-02-28 |
| 2574 | 2015-03-20 | 2,670,000 | 17,000 | 8.3438 | 32,000,000 | 2015-02-28 |
| 2575 | 2015-03-19 | 2,653,000 | 23,500 | 8.2906 | 32,000,000 | 2015-02-28 |
| 2576 | 2015-03-18 | 2,629,500 | 0 | 8.2172 | 32,000,000 | 2015-02-28 |
| 2577 | 2015-03-17 | 2,629,500 | -1,000 | 8.2172 | 32,000,000 | 2015-02-28 |
| 2578 | 2015-03-16 | 2,630,500 | 20,500 | 8.2203 | 32,000,000 | 2015-02-28 |
| 2579 | 2015-03-13 | 2,610,000 | 1,500 | 8.1563 | 32,000,000 | 2015-02-28 |
| 2580 | 2015-03-12 | 2,608,500 | 28,000 | 8.1516 | 32,000,000 | 2015-02-28 |
| 2581 | 2015-03-11 | 2,580,500 | 26,000 | 8.0641 | 32,000,000 | 2015-02-28 |
| 2582 | 2015-03-10 | 2,554,500 | 100,000 | 7.9828 | 32,000,000 | 2015-02-28 |
| 2583 | 2015-03-09 | 2,454,500 | 88,500 | 7.6703 | 32,000,000 | 2015-02-28 |
| 2584 | 2015-03-06 | 2,366,000 | 27,500 | 7.3938 | 32,000,000 | 2015-02-28 |
| 2585 | 2015-03-05 | 2,338,500 | 49,500 | 7.3078 | 32,000,000 | 2015-02-28 |
| 2586 | 2015-03-04 | 2,289,000 | 0 | 7.1531 | 32,000,000 | 2015-02-28 |
| 2587 | 2015-03-03 | 2,289,000 | 34,000 | 7.1531 | 32,000,000 | 2015-02-28 |
| 2588 | 2015-03-02 | 2,255,000 | -20,000 | 7.0469 | 32,000,000 | 2015-02-28 |
| 2589 | 2015-02-27 | 2,275,000 | 29,000 | 7.1094 | 32,000,000 | 2015-01-31 |
| 2590 | 2015-02-26 | 2,246,000 | -4,000 | 7.0188 | 32,000,000 | 2015-01-31 |
| 2591 | 2015-02-25 | 2,250,000 | 0 | 7.0313 | 32,000,000 | 2015-01-31 |
| 2592 | 2015-02-24 | 2,250,000 | -500 | 7.0313 | 32,000,000 | 2015-01-31 |
| 2593 | 2015-02-23 | 2,250,500 | 0 | 7.0328 | 32,000,000 | 2015-01-31 |
| 2594 | 2015-02-18 | 2,250,500 | 0 | 7.0328 | 32,000,000 | 2015-01-31 |
| 2595 | 2015-02-17 | 2,250,500 | -6,000 | 7.0328 | 32,000,000 | 2015-01-31 |
| 2596 | 2015-02-16 | 2,256,500 | 17,000 | 7.0516 | 32,000,000 | 2015-01-31 |
| 2597 | 2015-02-13 | 2,239,500 | 5,500 | 6.9984 | 32,000,000 | 2015-01-31 |
| 2598 | 2015-02-12 | 2,234,000 | -18,500 | 6.9813 | 32,000,000 | 2015-01-31 |
| 2599 | 2015-02-11 | 2,252,500 | 12,000 | 7.0391 | 32,000,000 | 2015-01-31 |
| 2600 | 2015-02-10 | 2,240,500 | 1,500 | 7.0016 | 32,000,000 | 2015-01-31 |
| 2601 | 2015-02-09 | 2,239,000 | 500 | 6.9969 | 32,000,000 | 2015-01-31 |
| 2602 | 2015-02-06 | 2,238,500 | -23,000 | 6.9953 | 32,000,000 | 2015-01-31 |
| 2603 | 2015-02-05 | 2,261,500 | -4,500 | 7.0672 | 32,000,000 | 2015-01-31 |
| 2604 | 2015-02-04 | 2,266,000 | -10,500 | 7.0813 | 32,000,000 | 2015-01-31 |
| 2605 | 2015-02-03 | 2,276,500 | -67,000 | 7.1141 | 32,000,000 | 2015-01-31 |
| 2606 | 2015-02-02 | 2,343,500 | 18,000 | 7.3234 | 32,000,000 | 2015-01-31 |
| 2607 | 2015-01-30 | 2,325,500 | 21,000 | 7.2672 | 32,000,000 | 2014-12-31 |
| 2608 | 2015-01-29 | 2,304,500 | 5,000 | 7.2016 | 32,000,000 | 2014-12-31 |
| 2609 | 2015-01-28 | 2,299,500 | 2,000 | 7.1859 | 32,000,000 | 2014-12-31 |
| 2610 | 2015-01-27 | 2,297,500 | 18,500 | 7.1797 | 32,000,000 | 2014-12-31 |
| 2611 | 2015-01-26 | 2,279,000 | 24,000 | 7.1219 | 32,000,000 | 2014-12-31 |
| 2612 | 2015-01-23 | 2,255,000 | 11,000 | 7.0469 | 32,000,000 | 2014-12-31 |
| 2613 | 2015-01-22 | 2,244,000 | 4,000 | 7.0125 | 32,000,000 | 2014-12-31 |
| 2614 | 2015-01-21 | 2,240,000 | 15,000 | 7.0000 | 32,000,000 | 2014-12-31 |
| 2615 | 2015-01-20 | 2,225,000 | -2,000 | 6.9531 | 32,000,000 | 2014-12-31 |
| 2616 | 2015-01-19 | 2,227,000 | 38,500 | 6.9594 | 32,000,000 | 2014-12-31 |
| 2617 | 2015-01-16 | 2,188,500 | -20,000 | 6.8391 | 32,000,000 | 2014-12-31 |
| 2618 | 2015-01-15 | 2,208,500 | -4,000 | 6.9016 | 32,000,000 | 2014-12-31 |
| 2619 | 2015-01-14 | 2,212,500 | -12,500 | 6.9141 | 32,000,000 | 2014-12-31 |
| 2620 | 2015-01-13 | 2,225,000 | -21,500 | 6.9531 | 32,000,000 | 2014-12-31 |
| 2621 | 2015-01-12 | 2,246,500 | -1,500 | 7.0203 | 32,000,000 | 2014-12-31 |
| 2622 | 2015-01-09 | 2,248,000 | -11,000 | 7.0250 | 32,000,000 | 2014-12-31 |
| 2623 | 2015-01-08 | 2,259,000 | 20,500 | 7.0594 | 32,000,000 | 2014-12-31 |
| 2624 | 2015-01-07 | 2,238,500 | -1,000 | 6.9953 | 32,000,000 | 2014-12-31 |
| 2625 | 2015-01-06 | 2,239,500 | 45,000 | 6.9984 | 32,000,000 | 2014-12-31 |
| 2626 | 2015-01-05 | 2,194,500 | -93,000 | 6.8578 | 32,000,000 | 2014-12-31 |
| 2627 | 2015-01-02 | 2,287,500 | 0 | 7.1484 | 32,000,000 | 2014-12-31 |
| 2628 | 2014-12-31 | 2,287,500 | 0 | 7.1484 | 32,000,000 | 2014-12-31 |
| 2629 | 2014-12-30 | 2,287,500 | -48,500 | 7.1484 | 32,000,000 | 2014-11-30 |
| 2630 | 2014-12-29 | 2,336,000 | 42,500 | 7.3000 | 32,000,000 | 2014-11-30 |
| 2631 | 2014-12-24 | 2,293,500 | 0 | 7.1672 | 32,000,000 | 2014-11-30 |
| 2632 | 2014-12-23 | 2,293,500 | 2,500 | 7.1672 | 32,000,000 | 2014-11-30 |
| 2633 | 2014-12-22 | 2,291,000 | -48,000 | 7.1594 | 32,000,000 | 2014-11-30 |
| 2634 | 2014-12-19 | 2,339,000 | -1,000 | 7.3094 | 32,000,000 | 2014-11-30 |
| 2635 | 2014-12-18 | 2,340,000 | 30,500 | 7.3125 | 32,000,000 | 2014-11-30 |
| 2636 | 2014-12-17 | 2,309,500 | -21,500 | 7.2172 | 32,000,000 | 2014-11-30 |
| 2637 | 2014-12-16 | 2,331,000 | 17,000 | 7.2844 | 32,000,000 | 2014-11-30 |
| 2638 | 2014-12-15 | 2,314,000 | 80,500 | 7.2313 | 32,000,000 | 2014-11-30 |
| 2639 | 2014-12-12 | 2,233,500 | -72,000 | 6.9797 | 32,000,000 | 2014-11-30 |
| 2640 | 2014-12-11 | 2,305,500 | 4,000 | 7.2047 | 32,000,000 | 2014-11-30 |
| 2641 | 2014-12-10 | 2,301,500 | 52,500 | 7.1922 | 32,000,000 | 2014-11-30 |
| 2642 | 2014-12-09 | 2,249,000 | 11,000 | 7.0281 | 32,000,000 | 2014-11-30 |
| 2643 | 2014-12-08 | 2,238,000 | -10,500 | 6.9938 | 32,000,000 | 2014-11-30 |
| 2644 | 2014-12-05 | 2,248,500 | -5,000 | 7.0266 | 32,000,000 | 2014-11-30 |
| 2645 | 2014-12-04 | 2,253,500 | 108,000 | 7.0422 | 32,000,000 | 2014-11-30 |
| 2646 | 2014-12-03 | 2,145,500 | -18,500 | 6.7047 | 32,000,000 | 2014-11-30 |
| 2647 | 2014-12-02 | 2,164,000 | -20,500 | 6.7625 | 32,000,000 | 2014-11-30 |
| 2648 | 2014-12-01 | 2,184,500 | 11,500 | 6.8266 | 32,000,000 | 2014-11-30 |
| 2649 | 2014-11-28 | 2,173,000 | 26,000 | 6.7906 | 32,000,000 | 2014-11-11 |
| 2650 | 2014-11-27 | 2,147,000 | 29,500 | 6.7094 | 32,000,000 | 2014-11-11 |
| 2651 | 2014-11-26 | 2,117,500 | -5,500 | 6.6172 | 32,000,000 | 2014-11-11 |
| 2652 | 2014-11-25 | 2,123,000 | -26,500 | 6.6344 | 32,000,000 | 2014-11-11 |
| 2653 | 2014-11-24 | 2,149,500 | 4,000 | 6.7172 | 32,000,000 | 2014-11-11 |
| 2654 | 2014-11-21 | 2,145,500 | 129,500 | 6.7047 | 32,000,000 | 2014-11-11 |
| 2655 | 2014-11-20 | 2,016,000 | 75,000 | 6.3000 | 32,000,000 | 2014-11-11 |
| 2656 | 2014-11-19 | 1,941,000 | 236,000 | 6.0656 | 32,000,000 | 2014-11-11 |
| 2657 | 2014-11-18 | 1,705,000 | -21,500 | 5.3281 | 32,000,000 | 2014-11-11 |
| 2658 | 2014-11-17 | 1,726,500 | -38,550 | 5.3953 | 32,000,000 | 2014-11-11 |
| 2659 | 2014-11-14 | 1,765,050 | 375,550 | 5.5158 | 32,000,000 | 2014-11-11 |
| 2660 | 2014-11-13 | 1,389,500 | 316,000 | 4.3422 | 32,000,000 | 2014-11-11 |
| 2661 | 2014-11-12 | 1,073,500 | 0 | 3.3547 | 32,000,000 | 2014-11-11 |
| 2662 | 2014-11-11 | 1,073,500 | 3.3547 | 32,000,000 | 2014-11-11 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy