Luzhou Xinglu Water (Group) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02281 | 2017-03-31 |
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 | 2025-08-29 | 43,572,000 | -35,000 | 20.2717 | 214,940,000 | 2025-06-30 |
| 2 | 2025-08-28 | 43,607,000 | 10,000 | 20.2880 | 214,940,000 | 2025-06-30 |
| 3 | 2025-08-27 | 43,597,000 | 3,000 | 20.2833 | 214,940,000 | 2025-06-30 |
| 4 | 2025-08-26 | 43,594,000 | -106,000 | 20.2819 | 214,940,000 | 2025-06-30 |
| 5 | 2025-08-25 | 43,700,000 | 0 | 20.3313 | 214,940,000 | 2025-06-30 |
| 6 | 2025-08-22 | 43,700,000 | -17,000 | 20.3313 | 214,940,000 | 2025-06-30 |
| 7 | 2025-08-21 | 43,717,000 | -10,000 | 20.3392 | 214,940,000 | 2025-06-30 |
| 8 | 2025-08-20 | 43,727,000 | 0 | 20.3438 | 214,940,000 | 2025-06-30 |
| 9 | 2025-08-19 | 43,727,000 | 24,000 | 20.3438 | 214,940,000 | 2025-06-30 |
| 10 | 2025-08-18 | 43,703,000 | -112,000 | 20.3327 | 214,940,000 | 2025-06-30 |
| 11 | 2025-08-15 | 43,815,000 | 71,000 | 20.3848 | 214,940,000 | 2025-06-30 |
| 12 | 2025-08-14 | 43,744,000 | -8,000 | 20.3517 | 214,940,000 | 2025-06-30 |
| 13 | 2025-08-13 | 43,752,000 | 0 | 20.3554 | 214,940,000 | 2025-06-30 |
| 14 | 2025-08-12 | 43,752,000 | -43,000 | 20.3554 | 214,940,000 | 2025-06-30 |
| 15 | 2025-08-11 | 43,795,000 | -75,000 | 20.3755 | 214,940,000 | 2025-06-30 |
| 16 | 2025-08-08 | 43,870,000 | 48,000 | 20.4103 | 214,940,000 | 2025-06-30 |
| 17 | 2025-08-07 | 43,822,000 | -221,000 | 20.3880 | 214,940,000 | 2025-06-30 |
| 18 | 2025-08-06 | 44,043,000 | -22,000 | 20.4908 | 214,940,000 | 2025-06-30 |
| 19 | 2025-08-05 | 44,065,000 | 436,000 | 20.5011 | 214,940,000 | 2025-06-30 |
| 20 | 2025-08-04 | 43,629,000 | 644,000 | 20.2982 | 214,940,000 | 2025-06-30 |
| 21 | 2025-08-01 | 42,985,000 | -104,000 | 19.9986 | 214,940,000 | 2025-06-30 |
| 22 | 2025-07-31 | 43,089,000 | -564,000 | 20.0470 | 214,940,000 | 2025-06-30 |
| 23 | 2025-07-30 | 43,653,000 | -87,000 | 20.3094 | 214,940,000 | 2025-06-30 |
| 24 | 2025-07-29 | 43,740,000 | -350,000 | 20.3499 | 214,940,000 | 2025-06-30 |
| 25 | 2025-07-28 | 44,090,000 | -220,000 | 20.5127 | 214,940,000 | 2025-06-30 |
| 26 | 2025-07-25 | 44,310,000 | -845,000 | 20.6151 | 214,940,000 | 2025-06-30 |
| 27 | 2025-07-24 | 45,155,000 | -78,000 | 21.0082 | 214,940,000 | 2025-06-30 |
| 28 | 2025-07-23 | 45,233,000 | -1,607,000 | 21.0445 | 214,940,000 | 2025-06-30 |
| 29 | 2025-07-22 | 46,840,000 | 100,000 | 21.7921 | 214,940,000 | 2025-06-30 |
| 30 | 2025-07-21 | 46,740,000 | -149,000 | 21.7456 | 214,940,000 | 2025-06-30 |
| 31 | 2025-07-18 | 46,889,000 | 0 | 21.8149 | 214,940,000 | 2025-06-30 |
| 32 | 2025-07-17 | 46,889,000 | -141,000 | 21.8149 | 214,940,000 | 2025-06-30 |
| 33 | 2025-07-16 | 47,030,000 | 4,000 | 21.8805 | 214,940,000 | 2025-06-30 |
| 34 | 2025-07-15 | 47,026,000 | -161,000 | 21.8787 | 214,940,000 | 2025-06-30 |
| 35 | 2025-07-14 | 47,187,000 | -154,000 | 21.9536 | 214,940,000 | 2025-06-30 |
| 36 | 2025-07-11 | 47,341,000 | 9,000 | 22.0252 | 214,940,000 | 2025-06-30 |
| 37 | 2025-07-10 | 47,332,000 | 40,000 | 22.0210 | 214,940,000 | 2025-06-30 |
| 38 | 2025-07-09 | 47,292,000 | 0 | 22.0024 | 214,940,000 | 2025-06-30 |
| 39 | 2025-07-08 | 47,292,000 | 0 | 22.0024 | 214,940,000 | 2025-06-30 |
| 40 | 2025-07-07 | 47,292,000 | 79,000 | 22.0024 | 214,940,000 | 2025-06-30 |
| 41 | 2025-07-04 | 47,213,000 | -323,000 | 21.9657 | 214,940,000 | 2025-06-30 |
| 42 | 2025-07-03 | 47,536,000 | -97,000 | 22.1159 | 214,940,000 | 2025-06-30 |
| 43 | 2025-07-02 | 47,633,000 | 1,000 | 22.1611 | 214,940,000 | 2025-06-30 |
| 44 | 2025-06-30 | 47,632,000 | 0 | 22.1606 | 214,940,000 | 2025-06-30 |
| 45 | 2025-06-27 | 47,632,000 | 91,000 | 22.1606 | 214,940,000 | 2025-05-31 |
| 46 | 2025-06-26 | 47,541,000 | 0 | 22.1183 | 214,940,000 | 2025-05-31 |
| 47 | 2025-06-25 | 47,541,000 | 66,000 | 22.1183 | 214,940,000 | 2025-05-31 |
| 48 | 2025-06-24 | 47,475,000 | 10,000 | 22.0876 | 214,940,000 | 2025-05-31 |
| 49 | 2025-06-23 | 47,465,000 | -24,000 | 22.0829 | 214,940,000 | 2025-05-31 |
| 50 | 2025-06-20 | 47,489,000 | 225,000 | 22.0941 | 214,940,000 | 2025-05-31 |
| 51 | 2025-06-19 | 47,264,000 | -64,000 | 21.9894 | 214,940,000 | 2025-05-31 |
| 52 | 2025-06-18 | 47,328,000 | -105,000 | 22.0192 | 214,940,000 | 2025-05-31 |
| 53 | 2025-06-17 | 47,433,000 | -619,000 | 22.0680 | 214,940,000 | 2025-05-31 |
| 54 | 2025-06-16 | 48,052,000 | 3,000 | 22.3560 | 214,940,000 | 2025-05-31 |
| 55 | 2025-06-13 | 48,049,000 | -1,000 | 22.3546 | 214,940,000 | 2025-05-31 |
| 56 | 2025-06-12 | 48,050,000 | -54,000 | 22.3551 | 214,940,000 | 2025-05-31 |
| 57 | 2025-06-11 | 48,104,000 | -30,000 | 22.3802 | 214,940,000 | 2025-05-31 |
| 58 | 2025-06-10 | 48,134,000 | -1,000 | 22.3942 | 214,940,000 | 2025-05-31 |
| 59 | 2025-06-09 | 48,135,000 | 130,000 | 22.3946 | 214,940,000 | 2025-05-31 |
| 60 | 2025-06-06 | 48,005,000 | 117,000 | 22.3341 | 214,940,000 | 2025-05-31 |
| 61 | 2025-06-05 | 47,888,000 | -45,000 | 22.2797 | 214,940,000 | 2025-05-31 |
| 62 | 2025-06-04 | 47,933,000 | -20,000 | 22.3006 | 214,940,000 | 2025-05-31 |
| 63 | 2025-06-03 | 47,953,000 | -35,000 | 22.3099 | 214,940,000 | 2025-05-31 |
| 64 | 2025-06-02 | 47,988,000 | -185,000 | 22.3262 | 214,940,000 | 2025-05-31 |
| 65 | 2025-05-30 | 48,173,000 | 20,000 | 22.4123 | 214,940,000 | 2025-04-30 |
| 66 | 2025-05-29 | 48,153,000 | 20,000 | 22.4030 | 214,940,000 | 2025-04-30 |
| 67 | 2025-05-28 | 48,133,000 | 80,000 | 22.3937 | 214,940,000 | 2025-04-30 |
| 68 | 2025-05-27 | 48,053,000 | 90,000 | 22.3565 | 214,940,000 | 2025-04-30 |
| 69 | 2025-05-26 | 47,963,000 | 12,000 | 22.3146 | 214,940,000 | 2025-04-30 |
| 70 | 2025-05-23 | 47,951,000 | 100,000 | 22.3090 | 214,940,000 | 2025-04-30 |
| 71 | 2025-05-22 | 47,851,000 | 264,000 | 22.2625 | 214,940,000 | 2025-04-30 |
| 72 | 2025-05-21 | 47,587,000 | -506,000 | 22.1397 | 214,940,000 | 2025-04-30 |
| 73 | 2025-05-20 | 48,093,000 | -195,000 | 22.3751 | 214,940,000 | 2025-04-30 |
| 74 | 2025-05-19 | 48,288,000 | -159,000 | 22.4658 | 214,940,000 | 2025-04-30 |
| 75 | 2025-05-16 | 48,447,000 | -620,000 | 22.5398 | 214,940,000 | 2025-04-30 |
| 76 | 2025-05-15 | 49,067,000 | -200,000 | 22.8282 | 214,940,000 | 2025-04-30 |
| 77 | 2025-05-14 | 49,267,000 | -223,000 | 22.9213 | 214,940,000 | 2025-04-30 |
| 78 | 2025-05-13 | 49,490,000 | -21,000 | 23.0250 | 214,940,000 | 2025-04-30 |
| 79 | 2025-05-12 | 49,511,000 | -100,000 | 23.0348 | 214,940,000 | 2025-04-30 |
| 80 | 2025-05-09 | 49,611,000 | -3,000 | 23.0813 | 214,940,000 | 2025-04-30 |
| 81 | 2025-05-08 | 49,614,000 | 112,000 | 23.0827 | 214,940,000 | 2025-04-30 |
| 82 | 2025-05-07 | 49,502,000 | 0 | 23.0306 | 214,940,000 | 2025-04-30 |
| 83 | 2025-05-06 | 49,502,000 | -330,000 | 23.0306 | 214,940,000 | 2025-04-30 |
| 84 | 2025-05-02 | 49,832,000 | 0 | 23.1841 | 214,940,000 | 2025-04-30 |
| 85 | 2025-04-30 | 49,832,000 | -89,000 | 23.1841 | 214,940,000 | 2025-04-30 |
| 86 | 2025-04-29 | 49,921,000 | 0 | 23.2256 | 214,940,000 | 2025-03-31 |
| 87 | 2025-04-28 | 49,921,000 | 0 | 23.2256 | 214,940,000 | 2025-03-31 |
| 88 | 2025-04-25 | 49,921,000 | 0 | 23.2256 | 214,940,000 | 2025-03-31 |
| 89 | 2025-04-24 | 49,921,000 | 1,000 | 23.2256 | 214,940,000 | 2025-03-31 |
| 90 | 2025-04-23 | 49,920,000 | 10,000 | 23.2251 | 214,940,000 | 2025-03-31 |
| 91 | 2025-04-22 | 49,910,000 | -261,000 | 23.2204 | 214,940,000 | 2025-03-31 |
| 92 | 2025-04-17 | 50,171,000 | 0 | 23.3419 | 214,940,000 | 2025-03-31 |
| 93 | 2025-04-16 | 50,171,000 | -272,000 | 23.3419 | 214,940,000 | 2025-03-31 |
| 94 | 2025-04-15 | 50,443,000 | -4,000 | 23.4684 | 214,940,000 | 2025-03-31 |
| 95 | 2025-04-14 | 50,447,000 | -44,000 | 23.4703 | 214,940,000 | 2025-03-31 |
| 96 | 2025-04-11 | 50,491,000 | 0 | 23.4907 | 214,940,000 | 2025-03-31 |
| 97 | 2025-04-10 | 50,491,000 | 62,000 | 23.4907 | 214,940,000 | 2025-03-31 |
| 98 | 2025-04-09 | 50,429,000 | -444,000 | 23.4619 | 214,940,000 | 2025-03-31 |
| 99 | 2025-04-08 | 50,873,000 | -180,000 | 23.6685 | 214,940,000 | 2025-03-31 |
| 100 | 2025-04-07 | 51,053,000 | -256,000 | 23.7522 | 214,940,000 | 2025-03-31 |
| 101 | 2025-04-03 | 51,309,000 | 20,000 | 23.8713 | 214,940,000 | 2025-03-31 |
| 102 | 2025-04-02 | 51,289,000 | 232,000 | 23.8620 | 214,940,000 | 2025-03-31 |
| 103 | 2025-04-01 | 51,057,000 | -441,000 | 23.7541 | 214,940,000 | 2025-03-31 |
| 104 | 2025-03-31 | 51,498,000 | 60,000 | 23.9592 | 214,940,000 | 2025-03-31 |
| 105 | 2025-03-28 | 51,438,000 | -329,000 | 23.9313 | 214,940,000 | 2025-02-28 |
| 106 | 2025-03-27 | 51,767,000 | -109,000 | 24.0844 | 214,940,000 | 2025-02-28 |
| 107 | 2025-03-26 | 51,876,000 | 0 | 24.1351 | 214,940,000 | 2025-02-28 |
| 108 | 2025-03-25 | 51,876,000 | 2,000 | 24.1351 | 214,940,000 | 2025-02-28 |
| 109 | 2025-03-24 | 51,874,000 | -286,000 | 24.1342 | 214,940,000 | 2025-02-28 |
| 110 | 2025-03-21 | 52,160,000 | -453,000 | 24.2672 | 214,940,000 | 2025-02-28 |
| 111 | 2025-03-20 | 52,613,000 | -82,000 | 24.4780 | 214,940,000 | 2025-02-28 |
| 112 | 2025-03-19 | 52,695,000 | -50,000 | 24.5161 | 214,940,000 | 2025-02-28 |
| 113 | 2025-03-18 | 52,745,000 | 6,000 | 24.5394 | 214,940,000 | 2025-02-28 |
| 114 | 2025-03-17 | 52,739,000 | -22,000 | 24.5366 | 214,940,000 | 2025-02-28 |
| 115 | 2025-03-14 | 52,761,000 | -113,000 | 24.5469 | 214,940,000 | 2025-02-28 |
| 116 | 2025-03-13 | 52,874,000 | 1,000 | 24.5994 | 214,940,000 | 2025-02-28 |
| 117 | 2025-03-12 | 52,873,000 | 7,000 | 24.5990 | 214,940,000 | 2025-02-28 |
| 118 | 2025-03-11 | 52,866,000 | 0 | 24.5957 | 214,940,000 | 2025-02-28 |
| 119 | 2025-03-10 | 52,866,000 | 1,273,000 | 24.5957 | 214,940,000 | 2025-02-28 |
| 120 | 2025-03-07 | 51,593,000 | -24,000 | 24.0034 | 214,940,000 | 2025-02-28 |
| 121 | 2025-03-06 | 51,617,000 | -37,000 | 24.0146 | 214,940,000 | 2025-02-28 |
| 122 | 2025-03-05 | 51,654,000 | -27,000 | 24.0318 | 214,940,000 | 2025-02-28 |
| 123 | 2025-03-04 | 51,681,000 | 130,000 | 24.0444 | 214,940,000 | 2025-02-28 |
| 124 | 2025-03-03 | 51,551,000 | 0 | 23.9839 | 214,940,000 | 2025-02-28 |
| 125 | 2025-02-28 | 51,551,000 | -10,000 | 23.9839 | 214,940,000 | 2025-02-28 |
| 126 | 2025-02-27 | 51,561,000 | 0 | 23.9886 | 214,940,000 | 2025-01-31 |
| 127 | 2025-02-26 | 51,561,000 | 4,000 | 23.9886 | 214,940,000 | 2025-01-31 |
| 128 | 2025-02-25 | 51,557,000 | -22,000 | 23.9867 | 214,940,000 | 2025-01-31 |
| 129 | 2025-02-24 | 51,579,000 | 49,000 | 23.9969 | 214,940,000 | 2025-01-31 |
| 130 | 2025-02-21 | 51,530,000 | -1,000 | 23.9741 | 214,940,000 | 2025-01-31 |
| 131 | 2025-02-20 | 51,531,000 | 36,000 | 23.9746 | 214,940,000 | 2025-01-31 |
| 132 | 2025-02-19 | 51,495,000 | 146,000 | 23.9578 | 214,940,000 | 2025-01-31 |
| 133 | 2025-02-18 | 51,349,000 | -3,000 | 23.8899 | 214,940,000 | 2025-01-31 |
| 134 | 2025-02-17 | 51,352,000 | 20,000 | 23.8913 | 214,940,000 | 2025-01-31 |
| 135 | 2025-02-14 | 51,332,000 | -227,000 | 23.8820 | 214,940,000 | 2025-01-31 |
| 136 | 2025-02-13 | 51,559,000 | -47,000 | 23.9876 | 214,940,000 | 2025-01-31 |
| 137 | 2025-02-12 | 51,606,000 | 0 | 24.0095 | 214,940,000 | 2025-01-31 |
| 138 | 2025-02-11 | 51,606,000 | -572,000 | 24.0095 | 214,940,000 | 2025-01-31 |
| 139 | 2025-02-10 | 52,178,000 | -1,470,000 | 24.2756 | 214,940,000 | 2025-01-31 |
| 140 | 2025-02-07 | 53,648,000 | 6,000 | 24.9595 | 214,940,000 | 2025-01-31 |
| 141 | 2025-02-06 | 53,642,000 | 170,000 | 24.9567 | 214,940,000 | 2025-01-31 |
| 142 | 2025-02-05 | 53,472,000 | -344,000 | 24.8776 | 214,940,000 | 2025-01-31 |
| 143 | 2025-02-04 | 53,816,000 | -313,000 | 25.0377 | 214,940,000 | 2025-01-31 |
| 144 | 2025-02-03 | 54,129,000 | 16,000 | 25.1833 | 214,940,000 | 2025-01-31 |
| 145 | 2025-01-28 | 54,113,000 | 0 | 25.1759 | 214,940,000 | 2024-12-31 |
| 146 | 2025-01-27 | 54,113,000 | 0 | 25.1759 | 214,940,000 | 2024-12-31 |
| 147 | 2025-01-24 | 54,113,000 | -74,000 | 25.1759 | 214,940,000 | 2024-12-31 |
| 148 | 2025-01-23 | 54,187,000 | -655,000 | 25.2103 | 214,940,000 | 2024-12-31 |
| 149 | 2025-01-22 | 54,842,000 | 411,000 | 25.5150 | 214,940,000 | 2024-12-31 |
| 150 | 2025-01-21 | 54,431,000 | 160,000 | 25.3238 | 214,940,000 | 2024-12-31 |
| 151 | 2025-01-20 | 54,271,000 | 57,000 | 25.2494 | 214,940,000 | 2024-12-31 |
| 152 | 2025-01-17 | 54,214,000 | -497,000 | 25.2229 | 214,940,000 | 2024-12-31 |
| 153 | 2025-01-16 | 54,711,000 | -5,000 | 25.4541 | 214,940,000 | 2024-12-31 |
| 154 | 2025-01-15 | 54,716,000 | 102,000 | 25.4564 | 214,940,000 | 2024-12-31 |
| 155 | 2025-01-14 | 54,614,000 | -23,000 | 25.4090 | 214,940,000 | 2024-12-31 |
| 156 | 2025-01-13 | 54,637,000 | 0 | 25.4197 | 214,940,000 | 2024-12-31 |
| 157 | 2025-01-10 | 54,637,000 | -1,000 | 25.4197 | 214,940,000 | 2024-12-31 |
| 158 | 2025-01-09 | 54,638,000 | -107,000 | 25.4201 | 214,940,000 | 2024-12-31 |
| 159 | 2025-01-08 | 54,745,000 | 150,000 | 25.4699 | 214,940,000 | 2024-12-31 |
| 160 | 2025-01-07 | 54,595,000 | 563,000 | 25.4001 | 214,940,000 | 2024-12-31 |
| 161 | 2025-01-06 | 54,032,000 | -2,000 | 25.1382 | 214,940,000 | 2024-12-31 |
| 162 | 2025-01-03 | 54,034,000 | -384,000 | 25.1391 | 214,940,000 | 2024-12-31 |
| 163 | 2025-01-02 | 54,418,000 | -109,000 | 25.3178 | 214,940,000 | 2024-12-31 |
| 164 | 2024-12-31 | 54,527,000 | 0 | 25.3685 | 214,940,000 | 2024-12-31 |
| 165 | 2024-12-30 | 54,527,000 | -1,000 | 25.3685 | 214,940,000 | 2024-11-30 |
| 166 | 2024-12-27 | 54,528,000 | -5,000 | 25.3689 | 214,940,000 | 2024-11-30 |
| 167 | 2024-12-24 | 54,533,000 | 0 | 25.3713 | 214,940,000 | 2024-11-30 |
| 168 | 2024-12-23 | 54,533,000 | -300,000 | 25.3713 | 214,940,000 | 2024-11-30 |
| 169 | 2024-12-20 | 54,833,000 | 0 | 25.5108 | 214,940,000 | 2024-11-30 |
| 170 | 2024-12-19 | 54,833,000 | -91,000 | 25.5108 | 214,940,000 | 2024-11-30 |
| 171 | 2024-12-18 | 54,924,000 | -59,000 | 25.5532 | 214,940,000 | 2024-11-30 |
| 172 | 2024-12-17 | 54,983,000 | -190,000 | 25.5806 | 214,940,000 | 2024-11-30 |
| 173 | 2024-12-16 | 55,173,000 | -201,000 | 25.6690 | 214,940,000 | 2024-11-30 |
| 174 | 2024-12-13 | 55,374,000 | -418,000 | 25.7625 | 214,940,000 | 2024-11-30 |
| 175 | 2024-12-12 | 55,792,000 | -1,801,000 | 25.9570 | 214,940,000 | 2024-11-30 |
| 176 | 2024-12-11 | 57,593,000 | 8,000 | 26.7949 | 214,940,000 | 2024-11-30 |
| 177 | 2024-12-10 | 57,585,000 | -239,000 | 26.7912 | 214,940,000 | 2024-11-30 |
| 178 | 2024-12-09 | 57,824,000 | -547,000 | 26.9024 | 214,940,000 | 2024-11-30 |
| 179 | 2024-12-06 | 58,371,000 | -269,000 | 27.1569 | 214,940,000 | 2024-11-30 |
| 180 | 2024-12-05 | 58,640,000 | -1,622,000 | 27.2820 | 214,940,000 | 2024-11-30 |
| 181 | 2024-12-04 | 60,262,000 | -612,000 | 28.0367 | 214,940,000 | 2024-11-30 |
| 182 | 2024-12-03 | 60,874,000 | -94,000 | 28.3214 | 214,940,000 | 2024-11-30 |
| 183 | 2024-12-02 | 60,968,000 | -22,000 | 28.3651 | 214,940,000 | 2024-11-30 |
| 184 | 2024-11-29 | 60,990,000 | 0 | 28.3754 | 214,940,000 | 2024-10-31 |
| 185 | 2024-11-28 | 60,990,000 | -34,000 | 28.3754 | 214,940,000 | 2024-10-31 |
| 186 | 2024-11-27 | 61,024,000 | -1,000 | 28.3912 | 214,940,000 | 2024-10-31 |
| 187 | 2024-11-26 | 61,025,000 | 117,000 | 28.3916 | 214,940,000 | 2024-10-31 |
| 188 | 2024-11-25 | 60,908,000 | 0 | 28.3372 | 214,940,000 | 2024-10-31 |
| 189 | 2024-11-22 | 60,908,000 | -100,000 | 28.3372 | 214,940,000 | 2024-10-31 |
| 190 | 2024-11-21 | 61,008,000 | -70,000 | 28.3837 | 214,940,000 | 2024-10-31 |
| 191 | 2024-11-20 | 61,078,000 | -79,000 | 28.4163 | 214,940,000 | 2024-10-31 |
| 192 | 2024-11-19 | 61,157,000 | -182,000 | 28.4531 | 214,940,000 | 2024-10-31 |
| 193 | 2024-11-18 | 61,339,000 | 0 | 28.5377 | 214,940,000 | 2024-10-31 |
| 194 | 2024-11-15 | 61,339,000 | 0 | 28.5377 | 214,940,000 | 2024-10-31 |
| 195 | 2024-11-14 | 61,339,000 | 3,000 | 28.5377 | 214,940,000 | 2024-10-31 |
| 196 | 2024-11-13 | 61,336,000 | -17,000 | 28.5363 | 214,940,000 | 2024-10-31 |
| 197 | 2024-11-12 | 61,353,000 | -19,000 | 28.5442 | 214,940,000 | 2024-10-31 |
| 198 | 2024-11-11 | 61,372,000 | 0 | 28.5531 | 214,940,000 | 2024-10-31 |
| 199 | 2024-11-08 | 61,372,000 | 0 | 28.5531 | 214,940,000 | 2024-10-31 |
| 200 | 2024-11-07 | 61,372,000 | 130,000 | 28.5531 | 214,940,000 | 2024-10-31 |
| 201 | 2024-11-06 | 61,242,000 | 0 | 28.4926 | 214,940,000 | 2024-10-31 |
| 202 | 2024-11-05 | 61,242,000 | 11,000 | 28.4926 | 214,940,000 | 2024-10-31 |
| 203 | 2024-11-04 | 61,231,000 | 24,000 | 28.4875 | 214,940,000 | 2024-10-31 |
| 204 | 2024-11-01 | 61,207,000 | 0 | 28.4763 | 214,940,000 | 2024-10-31 |
| 205 | 2024-10-31 | 61,207,000 | 0 | 28.4763 | 214,940,000 | 2024-10-31 |
| 206 | 2024-10-30 | 61,207,000 | -118,000 | 28.4763 | 214,940,000 | 2024-09-30 |
| 207 | 2024-10-29 | 61,325,000 | 2,000 | 28.5312 | 214,940,000 | 2024-09-30 |
| 208 | 2024-10-28 | 61,323,000 | 0 | 28.5303 | 214,940,000 | 2024-09-30 |
| 209 | 2024-10-25 | 61,323,000 | 0 | 28.5303 | 214,940,000 | 2024-09-30 |
| 210 | 2024-10-24 | 61,323,000 | 0 | 28.5303 | 214,940,000 | 2024-09-30 |
| 211 | 2024-10-23 | 61,323,000 | -7,000 | 28.5303 | 214,940,000 | 2024-09-30 |
| 212 | 2024-10-22 | 61,330,000 | 2,000 | 28.5335 | 214,940,000 | 2024-09-30 |
| 213 | 2024-10-21 | 61,328,000 | 1,000 | 28.5326 | 214,940,000 | 2024-09-30 |
| 214 | 2024-10-18 | 61,327,000 | 0 | 28.5321 | 214,940,000 | 2024-09-30 |
| 215 | 2024-10-17 | 61,327,000 | 121,000 | 28.5321 | 214,940,000 | 2024-09-30 |
| 216 | 2024-10-16 | 61,206,000 | 33,000 | 28.4759 | 214,940,000 | 2024-09-30 |
| 217 | 2024-10-15 | 61,173,000 | -36,000 | 28.4605 | 214,940,000 | 2024-09-30 |
| 218 | 2024-10-14 | 61,209,000 | -13,000 | 28.4772 | 214,940,000 | 2024-09-30 |
| 219 | 2024-10-10 | 61,222,000 | -632,000 | 28.4833 | 214,940,000 | 2024-09-30 |
| 220 | 2024-10-09 | 61,854,000 | 554,000 | 28.7773 | 214,940,000 | 2024-09-30 |
| 221 | 2024-10-08 | 61,300,000 | 144,000 | 28.5196 | 214,940,000 | 2024-09-30 |
| 222 | 2024-10-07 | 61,156,000 | 184,000 | 28.4526 | 214,940,000 | 2024-09-30 |
| 223 | 2024-10-04 | 60,972,000 | -765,000 | 28.3670 | 214,940,000 | 2024-09-30 |
| 224 | 2024-10-03 | 61,737,000 | -890,000 | 28.7229 | 214,940,000 | 2024-09-30 |
| 225 | 2024-10-02 | 62,627,000 | 18,000 | 29.1370 | 214,940,000 | 2024-09-30 |
| 226 | 2024-09-30 | 62,609,000 | -16,000 | 29.1286 | 214,940,000 | 2024-09-30 |
| 227 | 2024-09-27 | 62,625,000 | -5,000 | 29.1360 | 214,940,000 | 2024-08-31 |
| 228 | 2024-09-26 | 62,630,000 | -69,000 | 29.1384 | 214,940,000 | 2024-08-31 |
| 229 | 2024-09-25 | 62,699,000 | 0 | 29.1705 | 214,940,000 | 2024-08-31 |
| 230 | 2024-09-24 | 62,699,000 | 151,000 | 29.1705 | 214,940,000 | 2024-08-31 |
| 231 | 2024-09-23 | 62,548,000 | -54,000 | 29.1002 | 214,940,000 | 2024-08-31 |
| 232 | 2024-09-20 | 62,602,000 | 30,000 | 29.1253 | 214,940,000 | 2024-08-31 |
| 233 | 2024-09-19 | 62,572,000 | 0 | 29.1114 | 214,940,000 | 2024-08-31 |
| 234 | 2024-09-17 | 62,572,000 | 0 | 29.1114 | 214,940,000 | 2024-08-31 |
| 235 | 2024-09-16 | 62,572,000 | -1,000 | 29.1114 | 214,940,000 | 2024-08-31 |
| 236 | 2024-09-13 | 62,573,000 | 101,000 | 29.1118 | 214,940,000 | 2024-08-31 |
| 237 | 2024-09-12 | 62,472,000 | 0 | 29.0649 | 214,940,000 | 2024-08-31 |
| 238 | 2024-09-11 | 62,472,000 | -847,000 | 29.0649 | 214,940,000 | 2024-08-31 |
| 239 | 2024-09-10 | 63,319,000 | 0 | 29.4589 | 214,940,000 | 2024-08-31 |
| 240 | 2024-09-09 | 63,319,000 | 0 | 29.4589 | 214,940,000 | 2024-08-31 |
| 241 | 2024-09-05 | 63,319,000 | 10,000 | 29.4589 | 214,940,000 | 2024-08-31 |
| 242 | 2024-09-04 | 63,309,000 | -59,000 | 29.4543 | 214,940,000 | 2024-08-31 |
| 243 | 2024-09-03 | 63,368,000 | -64,000 | 29.4817 | 214,940,000 | 2024-08-31 |
| 244 | 2024-09-02 | 63,432,000 | -234,000 | 29.5115 | 214,940,000 | 2024-08-31 |
| 245 | 2024-08-30 | 63,666,000 | -385,000 | 29.6204 | 214,940,000 | 2024-07-31 |
| 246 | 2024-08-29 | 64,051,000 | -1,000 | 29.7995 | 214,940,000 | 2024-07-31 |
| 247 | 2024-08-28 | 64,052,000 | -6,000 | 29.7999 | 214,940,000 | 2024-07-31 |
| 248 | 2024-08-27 | 64,058,000 | -124,000 | 29.8027 | 214,940,000 | 2024-07-31 |
| 249 | 2024-08-26 | 64,182,000 | -30,000 | 29.8604 | 214,940,000 | 2024-07-31 |
| 250 | 2024-08-23 | 64,212,000 | -55,000 | 29.8744 | 214,940,000 | 2024-07-31 |
| 251 | 2024-08-22 | 64,267,000 | -36,000 | 29.9000 | 214,940,000 | 2024-07-31 |
| 252 | 2024-08-21 | 64,303,000 | 962,000 | 29.9167 | 214,940,000 | 2024-07-31 |
| 253 | 2024-08-20 | 63,341,000 | 100,000 | 29.4692 | 214,940,000 | 2024-07-31 |
| 254 | 2024-08-19 | 63,241,000 | -515,000 | 29.4226 | 214,940,000 | 2024-07-31 |
| 255 | 2024-08-16 | 63,756,000 | -103,000 | 29.6622 | 214,940,000 | 2024-07-31 |
| 256 | 2024-08-15 | 63,859,000 | -208,000 | 29.7102 | 214,940,000 | 2024-07-31 |
| 257 | 2024-08-14 | 64,067,000 | -105,000 | 29.8069 | 214,940,000 | 2024-07-31 |
| 258 | 2024-08-13 | 64,172,000 | -691,000 | 29.8558 | 214,940,000 | 2024-07-31 |
| 259 | 2024-08-12 | 64,863,000 | -257,000 | 30.1773 | 214,940,000 | 2024-07-31 |
| 260 | 2024-08-09 | 65,120,000 | -609,000 | 30.2968 | 214,940,000 | 2024-07-31 |
| 261 | 2024-08-08 | 65,729,000 | -2,028,000 | 30.5802 | 214,940,000 | 2024-07-31 |
| 262 | 2024-08-07 | 67,757,000 | 19,000 | 31.5237 | 214,940,000 | 2024-07-31 |
| 263 | 2024-08-06 | 67,738,000 | 3,000 | 31.5148 | 214,940,000 | 2024-07-31 |
| 264 | 2024-08-05 | 67,735,000 | 42,000 | 31.5134 | 214,940,000 | 2024-07-31 |
| 265 | 2024-08-02 | 67,693,000 | 0 | 31.4939 | 214,940,000 | 2024-07-31 |
| 266 | 2024-08-01 | 67,693,000 | 19,000 | 31.4939 | 214,940,000 | 2024-07-31 |
| 267 | 2024-07-31 | 67,674,000 | 246,000 | 31.4851 | 214,940,000 | 2024-07-31 |
| 268 | 2024-07-30 | 67,428,000 | 89,000 | 31.3706 | 214,940,000 | 2024-06-30 |
| 269 | 2024-07-29 | 67,339,000 | -10,000 | 31.3292 | 214,940,000 | 2024-06-30 |
| 270 | 2024-07-26 | 67,349,000 | 31,000 | 31.3339 | 214,940,000 | 2024-06-30 |
| 271 | 2024-07-25 | 67,318,000 | 1,000 | 31.3194 | 214,940,000 | 2024-06-30 |
| 272 | 2024-07-24 | 67,317,000 | 12,000 | 31.3190 | 214,940,000 | 2024-06-30 |
| 273 | 2024-07-23 | 67,305,000 | 0 | 31.3134 | 214,940,000 | 2024-06-30 |
| 274 | 2024-07-22 | 67,305,000 | 10,000 | 31.3134 | 214,940,000 | 2024-06-30 |
| 275 | 2024-07-19 | 67,295,000 | -26,000 | 31.3087 | 214,940,000 | 2024-06-30 |
| 276 | 2024-07-18 | 67,321,000 | 27,000 | 31.3208 | 214,940,000 | 2024-06-30 |
| 277 | 2024-07-17 | 67,294,000 | 43,000 | 31.3083 | 214,940,000 | 2024-06-30 |
| 278 | 2024-07-16 | 67,251,000 | -839,000 | 31.2883 | 214,940,000 | 2024-06-30 |
| 279 | 2024-07-15 | 68,090,000 | -62,000 | 31.6786 | 214,940,000 | 2024-06-30 |
| 280 | 2024-07-12 | 68,152,000 | -10,000 | 31.7075 | 214,940,000 | 2024-06-30 |
| 281 | 2024-07-11 | 68,162,000 | -13,000 | 31.7121 | 214,940,000 | 2024-06-30 |
| 282 | 2024-07-10 | 68,175,000 | -33,000 | 31.7182 | 214,940,000 | 2024-06-30 |
| 283 | 2024-07-09 | 68,208,000 | 29,000 | 31.7335 | 214,940,000 | 2024-06-30 |
| 284 | 2024-07-08 | 68,179,000 | -62,000 | 31.7200 | 214,940,000 | 2024-06-30 |
| 285 | 2024-07-05 | 68,241,000 | 500,000 | 31.7489 | 214,940,000 | 2024-06-30 |
| 286 | 2024-07-04 | 67,741,000 | 163,000 | 31.5162 | 214,940,000 | 2024-06-30 |
| 287 | 2024-07-03 | 67,578,000 | -18,000 | 31.4404 | 214,940,000 | 2024-06-30 |
| 288 | 2024-07-02 | 67,596,000 | 56,000 | 31.4488 | 214,940,000 | 2024-06-30 |
| 289 | 2024-06-28 | 67,540,000 | -163,000 | 31.4227 | 214,940,000 | 2024-05-31 |
| 290 | 2024-06-27 | 67,703,000 | -52,000 | 31.4986 | 214,940,000 | 2024-05-31 |
| 291 | 2024-06-26 | 67,755,000 | -56,000 | 31.5228 | 214,940,000 | 2024-05-31 |
| 292 | 2024-06-25 | 67,811,000 | -26,000 | 31.5488 | 214,940,000 | 2024-05-31 |
| 293 | 2024-06-24 | 67,837,000 | -75,000 | 31.5609 | 214,940,000 | 2024-05-31 |
| 294 | 2024-06-21 | 67,912,000 | 472,000 | 31.5958 | 214,940,000 | 2024-05-31 |
| 295 | 2024-06-20 | 67,440,000 | 0 | 31.3762 | 214,940,000 | 2024-05-31 |
| 296 | 2024-06-19 | 67,440,000 | 50,000 | 31.3762 | 214,940,000 | 2024-05-31 |
| 297 | 2024-06-18 | 67,390,000 | 0 | 31.3529 | 214,940,000 | 2024-05-31 |
| 298 | 2024-06-17 | 67,390,000 | 120,000 | 31.3529 | 214,940,000 | 2024-05-31 |
| 299 | 2024-06-14 | 67,270,000 | 0 | 31.2971 | 214,940,000 | 2024-05-31 |
| 300 | 2024-06-13 | 67,270,000 | 0 | 31.2971 | 214,940,000 | 2024-05-31 |
| 301 | 2024-06-12 | 67,270,000 | 31,000 | 31.2971 | 214,940,000 | 2024-05-31 |
| 302 | 2024-06-11 | 67,239,000 | 76,000 | 31.2827 | 214,940,000 | 2024-05-31 |
| 303 | 2024-06-07 | 67,163,000 | 112,000 | 31.2473 | 214,940,000 | 2024-05-31 |
| 304 | 2024-06-06 | 67,051,000 | 88,000 | 31.1952 | 214,940,000 | 2024-05-31 |
| 305 | 2024-06-05 | 66,963,000 | 26,000 | 31.1543 | 214,940,000 | 2024-05-31 |
| 306 | 2024-06-04 | 66,937,000 | -21,000 | 31.1422 | 214,940,000 | 2024-05-31 |
| 307 | 2024-06-03 | 66,958,000 | 49,000 | 31.1519 | 214,940,000 | 2024-05-31 |
| 308 | 2024-05-31 | 66,909,000 | -35,000 | 31.1292 | 214,940,000 | 2024-05-31 |
| 309 | 2024-05-30 | 66,944,000 | -159,000 | 31.1454 | 214,940,000 | 2024-04-30 |
| 310 | 2024-05-29 | 67,103,000 | -417,000 | 31.2194 | 214,940,000 | 2024-04-30 |
| 311 | 2024-05-28 | 67,520,000 | 941,000 | 31.4134 | 214,940,000 | 2024-04-30 |
| 312 | 2024-05-27 | 66,579,000 | 489,000 | 30.9756 | 214,940,000 | 2024-04-30 |
| 313 | 2024-05-24 | 66,090,000 | 245,000 | 30.7481 | 214,940,000 | 2024-04-30 |
| 314 | 2024-05-23 | 65,845,000 | 235,000 | 30.6341 | 214,940,000 | 2024-04-30 |
| 315 | 2024-05-22 | 65,610,000 | 40,000 | 30.5248 | 214,940,000 | 2024-04-30 |
| 316 | 2024-05-21 | 65,570,000 | 9,000 | 30.5062 | 214,940,000 | 2024-04-30 |
| 317 | 2024-05-20 | 65,561,000 | -4,000 | 30.5020 | 214,940,000 | 2024-04-30 |
| 318 | 2024-05-17 | 65,565,000 | 86,000 | 30.5039 | 214,940,000 | 2024-04-30 |
| 319 | 2024-05-16 | 65,479,000 | 40,000 | 30.4639 | 214,940,000 | 2024-04-30 |
| 320 | 2024-05-14 | 65,439,000 | -1,364,000 | 30.4452 | 214,940,000 | 2024-04-30 |
| 321 | 2024-05-13 | 66,803,000 | -87,000 | 31.0798 | 214,940,000 | 2024-04-30 |
| 322 | 2024-05-10 | 66,890,000 | -372,000 | 31.1203 | 214,940,000 | 2024-04-30 |
| 323 | 2024-05-09 | 67,262,000 | -371,000 | 31.2934 | 214,940,000 | 2024-04-30 |
| 324 | 2024-05-08 | 67,633,000 | -968,000 | 31.4660 | 214,940,000 | 2024-04-30 |
| 325 | 2024-05-07 | 68,601,000 | -60,000 | 31.9163 | 214,940,000 | 2024-04-30 |
| 326 | 2024-05-06 | 68,661,000 | -190,000 | 31.9443 | 214,940,000 | 2024-04-30 |
| 327 | 2024-05-03 | 68,851,000 | 1,000 | 32.0327 | 214,940,000 | 2024-04-30 |
| 328 | 2024-05-02 | 68,850,000 | -7,000 | 32.0322 | 214,940,000 | 2024-04-30 |
| 329 | 2024-04-30 | 68,857,000 | -60,000 | 32.0355 | 214,940,000 | 2024-04-30 |
| 330 | 2024-04-29 | 68,917,000 | -200,000 | 32.0634 | 214,940,000 | 2024-03-31 |
| 331 | 2024-04-26 | 69,117,000 | -90,000 | 32.1564 | 214,940,000 | 2024-03-31 |
| 332 | 2024-04-25 | 69,207,000 | -106,000 | 32.1983 | 214,940,000 | 2024-03-31 |
| 333 | 2024-04-24 | 69,313,000 | 209,000 | 32.2476 | 214,940,000 | 2024-03-31 |
| 334 | 2024-04-23 | 69,104,000 | -28,000 | 32.1504 | 214,940,000 | 2024-03-31 |
| 335 | 2024-04-22 | 69,132,000 | 6,000 | 32.1634 | 214,940,000 | 2024-03-31 |
| 336 | 2024-04-19 | 69,126,000 | 2,000 | 32.1606 | 214,940,000 | 2024-03-31 |
| 337 | 2024-04-18 | 69,124,000 | 59,000 | 32.1597 | 214,940,000 | 2024-03-31 |
| 338 | 2024-04-17 | 69,065,000 | -5,000 | 32.1322 | 214,940,000 | 2024-03-31 |
| 339 | 2024-04-16 | 69,070,000 | -46,000 | 32.1345 | 214,940,000 | 2024-03-31 |
| 340 | 2024-04-15 | 69,116,000 | -101,000 | 32.1560 | 214,940,000 | 2024-03-31 |
| 341 | 2024-04-12 | 69,217,000 | 1,627,000 | 32.2029 | 214,940,000 | 2024-03-31 |
| 342 | 2024-04-11 | 67,590,000 | 25,000 | 31.4460 | 214,940,000 | 2024-03-31 |
| 343 | 2024-04-10 | 67,565,000 | -115,000 | 31.4344 | 214,940,000 | 2024-03-31 |
| 344 | 2024-04-09 | 67,680,000 | -5,000 | 31.4879 | 214,940,000 | 2024-03-31 |
| 345 | 2024-04-08 | 67,685,000 | -100,000 | 31.4902 | 214,940,000 | 2024-03-31 |
| 346 | 2024-04-05 | 67,785,000 | -123,000 | 31.5367 | 214,940,000 | 2024-03-31 |
| 347 | 2024-04-03 | 67,908,000 | -400,000 | 31.5939 | 214,940,000 | 2024-03-31 |
| 348 | 2024-04-02 | 68,308,000 | -97,000 | 31.7800 | 214,940,000 | 2024-03-31 |
| 349 | 2024-03-28 | 68,405,000 | 0 | 31.8252 | 214,940,000 | 2024-02-29 |
| 350 | 2024-03-27 | 68,405,000 | 0 | 31.8252 | 214,940,000 | 2024-02-29 |
| 351 | 2024-03-26 | 68,405,000 | -216,000 | 31.8252 | 214,940,000 | 2024-02-29 |
| 352 | 2024-03-25 | 68,621,000 | -58,000 | 31.9257 | 214,940,000 | 2024-02-29 |
| 353 | 2024-03-22 | 68,679,000 | 0 | 31.9526 | 214,940,000 | 2024-02-29 |
| 354 | 2024-03-21 | 68,679,000 | -1,000 | 31.9526 | 214,940,000 | 2024-02-29 |
| 355 | 2024-03-20 | 68,680,000 | 0 | 31.9531 | 214,940,000 | 2024-02-29 |
| 356 | 2024-03-19 | 68,680,000 | -14,000 | 31.9531 | 214,940,000 | 2024-02-29 |
| 357 | 2024-03-18 | 68,694,000 | 0 | 31.9596 | 214,940,000 | 2024-02-29 |
| 358 | 2024-03-15 | 68,694,000 | 0 | 31.9596 | 214,940,000 | 2024-02-29 |
| 359 | 2024-03-14 | 68,694,000 | 2,000 | 31.9596 | 214,940,000 | 2024-02-29 |
| 360 | 2024-03-13 | 68,692,000 | -88,000 | 31.9587 | 214,940,000 | 2024-02-29 |
| 361 | 2024-03-12 | 68,780,000 | 0 | 31.9996 | 214,940,000 | 2024-02-29 |
| 362 | 2024-03-11 | 68,780,000 | -207,000 | 31.9996 | 214,940,000 | 2024-02-29 |
| 363 | 2024-03-08 | 68,987,000 | -50,000 | 32.0959 | 214,940,000 | 2024-02-29 |
| 364 | 2024-03-07 | 69,037,000 | 0 | 32.1192 | 214,940,000 | 2024-02-29 |
| 365 | 2024-03-06 | 69,037,000 | 105,000 | 32.1192 | 214,940,000 | 2024-02-29 |
| 366 | 2024-03-05 | 68,932,000 | -53,000 | 32.0703 | 214,940,000 | 2024-02-29 |
| 367 | 2024-03-04 | 68,985,000 | -40,000 | 32.0950 | 214,940,000 | 2024-02-29 |
| 368 | 2024-03-01 | 69,025,000 | -32,000 | 32.1136 | 214,940,000 | 2024-02-29 |
| 369 | 2024-02-29 | 69,057,000 | -19,000 | 32.1285 | 214,940,000 | 2024-02-29 |
| 370 | 2024-02-28 | 69,076,000 | -122,000 | 32.1373 | 214,940,000 | 2024-01-31 |
| 371 | 2024-02-27 | 69,198,000 | -45,000 | 32.1941 | 214,940,000 | 2024-01-31 |
| 372 | 2024-02-26 | 69,243,000 | -116,000 | 32.2150 | 214,940,000 | 2024-01-31 |
| 373 | 2024-02-23 | 69,359,000 | -350,000 | 32.2690 | 214,940,000 | 2024-01-31 |
| 374 | 2024-02-22 | 69,709,000 | 0 | 32.4318 | 214,940,000 | 2024-01-31 |
| 375 | 2024-02-21 | 69,709,000 | 0 | 32.4318 | 214,940,000 | 2024-01-31 |
| 376 | 2024-02-20 | 69,709,000 | 48,000 | 32.4318 | 214,940,000 | 2024-01-31 |
| 377 | 2024-02-19 | 69,661,000 | 0 | 32.4095 | 214,940,000 | 2024-01-31 |
| 378 | 2024-02-16 | 69,661,000 | 0 | 32.4095 | 214,940,000 | 2024-01-31 |
| 379 | 2024-02-15 | 69,661,000 | 0 | 32.4095 | 214,940,000 | 2024-01-31 |
| 380 | 2024-02-14 | 69,661,000 | 0 | 32.4095 | 214,940,000 | 2024-01-31 |
| 381 | 2024-02-09 | 69,661,000 | 0 | 32.4095 | 214,940,000 | 2024-01-31 |
| 382 | 2024-02-08 | 69,661,000 | -11,000 | 32.4095 | 214,940,000 | 2024-01-31 |
| 383 | 2024-02-07 | 69,672,000 | 0 | 32.4146 | 214,940,000 | 2024-01-31 |
| 384 | 2024-02-06 | 69,672,000 | 0 | 32.4146 | 214,940,000 | 2024-01-31 |
| 385 | 2024-02-05 | 69,672,000 | 0 | 32.4146 | 214,940,000 | 2024-01-31 |
| 386 | 2024-02-02 | 69,672,000 | 0 | 32.4146 | 214,940,000 | 2024-01-31 |
| 387 | 2024-02-01 | 69,672,000 | -46,000 | 32.4146 | 214,940,000 | 2024-01-31 |
| 388 | 2024-01-31 | 69,718,000 | 13,000 | 32.4360 | 214,940,000 | 2024-01-31 |
| 389 | 2024-01-30 | 69,705,000 | 0 | 32.4300 | 214,940,000 | 2023-12-31 |
| 390 | 2024-01-29 | 69,705,000 | -3,000 | 32.4300 | 214,940,000 | 2023-12-31 |
| 391 | 2024-01-26 | 69,708,000 | 0 | 32.4314 | 214,940,000 | 2023-12-31 |
| 392 | 2024-01-25 | 69,708,000 | 0 | 32.4314 | 214,940,000 | 2023-12-31 |
| 393 | 2024-01-24 | 69,708,000 | 0 | 32.4314 | 214,940,000 | 2023-12-31 |
| 394 | 2024-01-23 | 69,708,000 | 0 | 32.4314 | 214,940,000 | 2023-12-31 |
| 395 | 2024-01-22 | 69,708,000 | 36,000 | 32.4314 | 214,940,000 | 2023-12-31 |
| 396 | 2024-01-19 | 69,672,000 | 0 | 32.4146 | 214,940,000 | 2023-12-31 |
| 397 | 2024-01-18 | 69,672,000 | 3,000 | 32.4146 | 214,940,000 | 2023-12-31 |
| 398 | 2024-01-17 | 69,669,000 | 0 | 32.4132 | 214,940,000 | 2023-12-31 |
| 399 | 2024-01-16 | 69,669,000 | 20,000 | 32.4132 | 214,940,000 | 2023-12-31 |
| 400 | 2024-01-15 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 401 | 2024-01-12 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 402 | 2024-01-11 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 403 | 2024-01-10 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 404 | 2024-01-09 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 405 | 2024-01-08 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 406 | 2024-01-05 | 69,649,000 | 0 | 32.4039 | 214,940,000 | 2023-12-31 |
| 407 | 2024-01-04 | 69,649,000 | -33,000 | 32.4039 | 214,940,000 | 2023-12-31 |
| 408 | 2024-01-03 | 69,682,000 | -97,000 | 32.4193 | 214,940,000 | 2023-12-31 |
| 409 | 2024-01-02 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-12-31 |
| 410 | 2023-12-29 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-11-30 |
| 411 | 2023-12-28 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-11-30 |
| 412 | 2023-12-27 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-11-30 |
| 413 | 2023-12-22 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-11-30 |
| 414 | 2023-12-21 | 69,779,000 | 0 | 32.4644 | 214,940,000 | 2023-11-30 |
| 415 | 2023-12-20 | 69,779,000 | 18,000 | 32.4644 | 214,940,000 | 2023-11-30 |
| 416 | 2023-12-19 | 69,761,000 | 50,000 | 32.4560 | 214,940,000 | 2023-11-30 |
| 417 | 2023-12-18 | 69,711,000 | 0 | 32.4328 | 214,940,000 | 2023-11-30 |
| 418 | 2023-12-15 | 69,711,000 | 0 | 32.4328 | 214,940,000 | 2023-11-30 |
| 419 | 2023-12-14 | 69,711,000 | 0 | 32.4328 | 214,940,000 | 2023-11-30 |
| 420 | 2023-12-13 | 69,711,000 | -3,000 | 32.4328 | 214,940,000 | 2023-11-30 |
| 421 | 2023-12-12 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 422 | 2023-12-11 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 423 | 2023-12-08 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 424 | 2023-12-07 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 425 | 2023-12-06 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 426 | 2023-12-05 | 69,714,000 | 0 | 32.4342 | 214,940,000 | 2023-11-30 |
| 427 | 2023-12-04 | 69,714,000 | -20,000 | 32.4342 | 214,940,000 | 2023-11-30 |
| 428 | 2023-12-01 | 69,734,000 | -6,000 | 32.4435 | 214,940,000 | 2023-11-30 |
| 429 | 2023-11-30 | 69,740,000 | 0 | 32.4463 | 214,940,000 | 2023-11-30 |
| 430 | 2023-11-29 | 69,740,000 | 0 | 32.4463 | 214,940,000 | 2023-10-31 |
| 431 | 2023-11-28 | 69,740,000 | 0 | 32.4463 | 214,940,000 | 2023-10-31 |
| 432 | 2023-11-27 | 69,740,000 | -162,000 | 32.4463 | 214,940,000 | 2023-10-31 |
| 433 | 2023-11-24 | 69,902,000 | -20,000 | 32.5216 | 214,940,000 | 2023-10-31 |
| 434 | 2023-11-23 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 435 | 2023-11-22 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 436 | 2023-11-21 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 437 | 2023-11-20 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 438 | 2023-11-17 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 439 | 2023-11-16 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 440 | 2023-11-15 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 441 | 2023-11-14 | 69,922,000 | 0 | 32.5309 | 214,940,000 | 2023-10-31 |
| 442 | 2023-11-13 | 69,922,000 | -1,071,000 | 32.5309 | 214,940,000 | 2023-10-31 |
| 443 | 2023-11-10 | 70,993,000 | -12,000 | 33.0292 | 214,940,000 | 2023-10-31 |
| 444 | 2023-11-09 | 71,005,000 | 0 | 33.0348 | 214,940,000 | 2023-10-31 |
| 445 | 2023-11-08 | 71,005,000 | 0 | 33.0348 | 214,940,000 | 2023-10-31 |
| 446 | 2023-11-07 | 71,005,000 | -11,000 | 33.0348 | 214,940,000 | 2023-10-31 |
| 447 | 2023-11-06 | 71,016,000 | -275,000 | 33.0399 | 214,940,000 | 2023-10-31 |
| 448 | 2023-11-03 | 71,291,000 | -39,000 | 33.1679 | 214,940,000 | 2023-10-31 |
| 449 | 2023-11-02 | 71,330,000 | 0 | 33.1860 | 214,940,000 | 2023-10-31 |
| 450 | 2023-11-01 | 71,330,000 | 0 | 33.1860 | 214,940,000 | 2023-10-31 |
| 451 | 2023-10-31 | 71,330,000 | 0 | 33.1860 | 214,940,000 | 2023-10-31 |
| 452 | 2023-10-30 | 71,330,000 | -60,000 | 33.1860 | 214,940,000 | 2023-09-30 |
| 453 | 2023-10-27 | 71,390,000 | -92,000 | 33.2139 | 214,940,000 | 2023-09-30 |
| 454 | 2023-10-26 | 71,482,000 | -6,000 | 33.2567 | 214,940,000 | 2023-09-30 |
| 455 | 2023-10-25 | 71,488,000 | 0 | 33.2595 | 214,940,000 | 2023-09-30 |
| 456 | 2023-10-24 | 71,488,000 | 1,000 | 33.2595 | 214,940,000 | 2023-09-30 |
| 457 | 2023-10-20 | 71,487,000 | 5,000 | 33.2590 | 214,940,000 | 2023-09-30 |
| 458 | 2023-10-19 | 71,482,000 | 0 | 33.2567 | 214,940,000 | 2023-09-30 |
| 459 | 2023-10-18 | 71,482,000 | 6,000 | 33.2567 | 214,940,000 | 2023-09-30 |
| 460 | 2023-10-17 | 71,476,000 | 0 | 33.2539 | 214,940,000 | 2023-09-30 |
| 461 | 2023-10-16 | 71,476,000 | 0 | 33.2539 | 214,940,000 | 2023-09-30 |
| 462 | 2023-10-13 | 71,476,000 | -8,000 | 33.2539 | 214,940,000 | 2023-09-30 |
| 463 | 2023-10-12 | 71,484,000 | 1,000 | 33.2577 | 214,940,000 | 2023-09-30 |
| 464 | 2023-10-11 | 71,483,000 | 0 | 33.2572 | 214,940,000 | 2023-09-30 |
| 465 | 2023-10-10 | 71,483,000 | 4,000 | 33.2572 | 214,940,000 | 2023-09-30 |
| 466 | 2023-10-09 | 71,479,000 | 10,000 | 33.2553 | 214,940,000 | 2023-09-30 |
| 467 | 2023-10-06 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-09-30 |
| 468 | 2023-10-05 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-09-30 |
| 469 | 2023-10-04 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-09-30 |
| 470 | 2023-10-03 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-09-30 |
| 471 | 2023-09-29 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-08-31 |
| 472 | 2023-09-28 | 71,469,000 | 0 | 33.2507 | 214,940,000 | 2023-08-31 |
| 473 | 2023-09-27 | 71,469,000 | 9,000 | 33.2507 | 214,940,000 | 2023-08-31 |
| 474 | 2023-09-26 | 71,460,000 | 87,000 | 33.2465 | 214,940,000 | 2023-08-31 |
| 475 | 2023-09-25 | 71,373,000 | -107,000 | 33.2060 | 214,940,000 | 2023-08-31 |
| 476 | 2023-09-22 | 71,480,000 | -20,000 | 33.2558 | 214,940,000 | 2023-08-31 |
| 477 | 2023-09-21 | 71,500,000 | -15,000 | 33.2651 | 214,940,000 | 2023-08-31 |
| 478 | 2023-09-20 | 71,515,000 | -236,000 | 33.2721 | 214,940,000 | 2023-08-31 |
| 479 | 2023-09-19 | 71,751,000 | -2,000 | 33.3819 | 214,940,000 | 2023-08-31 |
| 480 | 2023-09-18 | 71,753,000 | 2,000 | 33.3828 | 214,940,000 | 2023-08-31 |
| 481 | 2023-09-15 | 71,751,000 | -30,000 | 33.3819 | 214,940,000 | 2023-08-31 |
| 482 | 2023-09-14 | 71,781,000 | -112,000 | 33.3958 | 214,940,000 | 2023-08-31 |
| 483 | 2023-09-13 | 71,893,000 | 0 | 33.4479 | 214,940,000 | 2023-08-31 |
| 484 | 2023-09-12 | 71,893,000 | 0 | 33.4479 | 214,940,000 | 2023-08-31 |
| 485 | 2023-09-11 | 71,893,000 | 0 | 33.4479 | 214,940,000 | 2023-08-31 |
| 486 | 2023-09-07 | 71,893,000 | 30,000 | 33.4479 | 214,940,000 | 2023-08-31 |
| 487 | 2023-09-06 | 71,863,000 | 0 | 33.4340 | 214,940,000 | 2023-08-31 |
| 488 | 2023-09-05 | 71,863,000 | 0 | 33.4340 | 214,940,000 | 2023-08-31 |
| 489 | 2023-09-04 | 71,863,000 | 0 | 33.4340 | 214,940,000 | 2023-08-31 |
| 490 | 2023-08-31 | 71,863,000 | 40,000 | 33.4340 | 214,940,000 | 2023-08-31 |
| 491 | 2023-08-30 | 71,823,000 | 0 | 33.4154 | 214,940,000 | 2023-07-31 |
| 492 | 2023-08-29 | 71,823,000 | -1,000 | 33.4154 | 214,940,000 | 2023-07-31 |
| 493 | 2023-08-28 | 71,824,000 | 0 | 33.4158 | 214,940,000 | 2023-07-31 |
| 494 | 2023-08-25 | 71,824,000 | -3,000 | 33.4158 | 214,940,000 | 2023-07-31 |
| 495 | 2023-08-24 | 71,827,000 | -87,000 | 33.4172 | 214,940,000 | 2023-07-31 |
| 496 | 2023-08-23 | 71,914,000 | -1,000 | 33.4577 | 214,940,000 | 2023-07-31 |
| 497 | 2023-08-22 | 71,915,000 | 0 | 33.4582 | 214,940,000 | 2023-07-31 |
| 498 | 2023-08-21 | 71,915,000 | -12,000 | 33.4582 | 214,940,000 | 2023-07-31 |
| 499 | 2023-08-18 | 71,927,000 | 9,000 | 33.4638 | 214,940,000 | 2023-07-31 |
| 500 | 2023-08-17 | 71,918,000 | -38,000 | 33.4596 | 214,940,000 | 2023-07-31 |
| 501 | 2023-08-16 | 71,956,000 | 0 | 33.4772 | 214,940,000 | 2023-07-31 |
| 502 | 2023-08-15 | 71,956,000 | 30,000 | 33.4772 | 214,940,000 | 2023-07-31 |
| 503 | 2023-08-14 | 71,926,000 | 0 | 33.4633 | 214,940,000 | 2023-07-31 |
| 504 | 2023-08-11 | 71,926,000 | 0 | 33.4633 | 214,940,000 | 2023-07-31 |
| 505 | 2023-08-10 | 71,926,000 | 0 | 33.4633 | 214,940,000 | 2023-07-31 |
| 506 | 2023-08-09 | 71,926,000 | -2,000 | 33.4633 | 214,940,000 | 2023-07-31 |
| 507 | 2023-08-08 | 71,928,000 | -294,000 | 33.4642 | 214,940,000 | 2023-07-31 |
| 508 | 2023-08-07 | 72,222,000 | -2,000 | 33.6010 | 214,940,000 | 2023-07-31 |
| 509 | 2023-08-04 | 72,224,000 | 0 | 33.6019 | 214,940,000 | 2023-07-31 |
| 510 | 2023-08-03 | 72,224,000 | 0 | 33.6019 | 214,940,000 | 2023-07-31 |
| 511 | 2023-08-02 | 72,224,000 | -336,000 | 33.6019 | 214,940,000 | 2023-07-31 |
| 512 | 2023-08-01 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-07-31 |
| 513 | 2023-07-31 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-07-31 |
| 514 | 2023-07-28 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 515 | 2023-07-27 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 516 | 2023-07-26 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 517 | 2023-07-25 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 518 | 2023-07-24 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 519 | 2023-07-21 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 520 | 2023-07-20 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 521 | 2023-07-19 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 522 | 2023-07-18 | 72,560,000 | 0 | 33.7583 | 214,940,000 | 2023-06-30 |
| 523 | 2023-07-14 | 72,560,000 | -54,000 | 33.7583 | 214,940,000 | 2023-06-30 |
| 524 | 2023-07-13 | 72,614,000 | 0 | 33.7834 | 214,940,000 | 2023-06-30 |
| 525 | 2023-07-12 | 72,614,000 | -1,001,000 | 33.7834 | 214,940,000 | 2023-06-30 |
| 526 | 2023-07-11 | 73,615,000 | -1,960,000 | 34.2491 | 214,940,000 | 2023-06-30 |
| 527 | 2023-07-10 | 75,575,000 | -879,000 | 35.1610 | 214,940,000 | 2023-06-30 |
| 528 | 2023-07-07 | 76,454,000 | 0 | 35.5699 | 214,940,000 | 2023-06-30 |
| 529 | 2023-07-06 | 76,454,000 | 0 | 35.5699 | 214,940,000 | 2023-06-30 |
| 530 | 2023-07-05 | 76,454,000 | -198,000 | 35.5699 | 214,940,000 | 2023-06-30 |
| 531 | 2023-07-04 | 76,652,000 | -297,000 | 35.6620 | 214,940,000 | 2023-06-30 |
| 532 | 2023-07-03 | 76,949,000 | -1,000 | 35.8002 | 214,940,000 | 2023-06-30 |
| 533 | 2023-06-30 | 76,950,000 | 20,000 | 35.8007 | 214,940,000 | 2023-06-30 |
| 534 | 2023-06-29 | 76,930,000 | 0 | 35.7914 | 214,940,000 | 2023-05-31 |
| 535 | 2023-06-28 | 76,930,000 | -200,000 | 35.7914 | 214,940,000 | 2023-05-31 |
| 536 | 2023-06-27 | 77,130,000 | 29,000 | 35.8844 | 214,940,000 | 2023-05-31 |
| 537 | 2023-06-26 | 77,101,000 | 105,000 | 35.8709 | 214,940,000 | 2023-05-31 |
| 538 | 2023-06-23 | 76,996,000 | -100,000 | 35.8221 | 214,940,000 | 2023-05-31 |
| 539 | 2023-06-21 | 77,096,000 | -651,000 | 35.8686 | 214,940,000 | 2023-05-31 |
| 540 | 2023-06-20 | 77,747,000 | -90,000 | 36.1715 | 214,940,000 | 2023-05-31 |
| 541 | 2023-06-19 | 77,837,000 | -161,000 | 36.2134 | 214,940,000 | 2023-05-31 |
| 542 | 2023-06-16 | 77,998,000 | -399,000 | 36.2883 | 214,940,000 | 2023-05-31 |
| 543 | 2023-06-15 | 78,397,000 | -163,000 | 36.4739 | 214,940,000 | 2023-05-31 |
| 544 | 2023-06-14 | 78,560,000 | -420,000 | 36.5497 | 214,940,000 | 2023-05-31 |
| 545 | 2023-06-13 | 78,980,000 | -118,000 | 36.7451 | 214,940,000 | 2023-05-31 |
| 546 | 2023-06-12 | 79,098,000 | -1,000 | 36.8000 | 214,940,000 | 2023-05-31 |
| 547 | 2023-06-09 | 79,099,000 | 0 | 36.8005 | 214,940,000 | 2023-05-31 |
| 548 | 2023-06-08 | 79,099,000 | -2,000 | 36.8005 | 214,940,000 | 2023-05-31 |
| 549 | 2023-06-07 | 79,101,000 | -34,000 | 36.8014 | 214,940,000 | 2023-05-31 |
| 550 | 2023-06-06 | 79,135,000 | 209,000 | 36.8173 | 214,940,000 | 2023-05-31 |
| 551 | 2023-06-05 | 78,926,000 | -1,000 | 36.7200 | 214,940,000 | 2023-05-31 |
| 552 | 2023-06-02 | 78,927,000 | 0 | 36.7205 | 214,940,000 | 2023-05-31 |
| 553 | 2023-06-01 | 78,927,000 | -87,000 | 36.7205 | 214,940,000 | 2023-05-31 |
| 554 | 2023-05-31 | 79,014,000 | 518,000 | 36.7610 | 214,940,000 | 2023-05-31 |
| 555 | 2023-05-30 | 78,496,000 | -31,000 | 36.5200 | 214,940,000 | 2023-04-30 |
| 556 | 2023-05-29 | 78,527,000 | 29,000 | 36.5344 | 214,940,000 | 2023-04-30 |
| 557 | 2023-05-25 | 78,498,000 | 0 | 36.5209 | 214,940,000 | 2023-04-30 |
| 558 | 2023-05-24 | 78,498,000 | 1,000 | 36.5209 | 214,940,000 | 2023-04-30 |
| 559 | 2023-05-23 | 78,497,000 | -70,000 | 36.5204 | 214,940,000 | 2023-04-30 |
| 560 | 2023-05-22 | 78,567,000 | -86,000 | 36.5530 | 214,940,000 | 2023-04-30 |
| 561 | 2023-05-19 | 78,653,000 | -891,000 | 36.5930 | 214,940,000 | 2023-04-30 |
| 562 | 2023-05-18 | 79,544,000 | -92,000 | 37.0075 | 214,940,000 | 2023-04-30 |
| 563 | 2023-05-17 | 79,636,000 | -632,000 | 37.0503 | 214,940,000 | 2023-04-30 |
| 564 | 2023-05-16 | 80,268,000 | 0 | 37.3444 | 214,940,000 | 2023-04-30 |
| 565 | 2023-05-15 | 80,268,000 | -151,000 | 37.3444 | 214,940,000 | 2023-04-30 |
| 566 | 2023-05-12 | 80,419,000 | -264,000 | 37.4146 | 214,940,000 | 2023-04-30 |
| 567 | 2023-05-11 | 80,683,000 | -373,000 | 37.5375 | 214,940,000 | 2023-04-30 |
| 568 | 2023-05-10 | 81,056,000 | 0 | 37.7110 | 214,940,000 | 2023-04-30 |
| 569 | 2023-05-09 | 81,056,000 | 0 | 37.7110 | 214,940,000 | 2023-04-30 |
| 570 | 2023-05-08 | 81,056,000 | 1,000 | 37.7110 | 214,940,000 | 2023-04-30 |
| 571 | 2023-05-05 | 81,055,000 | 0 | 37.7105 | 214,940,000 | 2023-04-30 |
| 572 | 2023-05-04 | 81,055,000 | 63,000 | 37.7105 | 214,940,000 | 2023-04-30 |
| 573 | 2023-05-03 | 80,992,000 | -13,000 | 37.6812 | 214,940,000 | 2023-04-30 |
| 574 | 2023-05-02 | 81,005,000 | 64,000 | 37.6873 | 214,940,000 | 2023-04-30 |
| 575 | 2023-04-28 | 80,941,000 | -69,000 | 37.6575 | 214,940,000 | 2023-03-31 |
| 576 | 2023-04-27 | 81,010,000 | 100,000 | 37.6896 | 214,940,000 | 2023-03-31 |
| 577 | 2023-04-26 | 80,910,000 | 19,000 | 37.6431 | 214,940,000 | 2023-03-31 |
| 578 | 2023-04-25 | 80,891,000 | 0 | 37.6342 | 214,940,000 | 2023-03-31 |
| 579 | 2023-04-24 | 80,891,000 | 49,000 | 37.6342 | 214,940,000 | 2023-03-31 |
| 580 | 2023-04-21 | 80,842,000 | -25,000 | 37.6114 | 214,940,000 | 2023-03-31 |
| 581 | 2023-04-20 | 80,867,000 | -244,000 | 37.6231 | 214,940,000 | 2023-03-31 |
| 582 | 2023-04-19 | 81,111,000 | 0 | 37.7366 | 214,940,000 | 2023-03-31 |
| 583 | 2023-04-18 | 81,111,000 | -42,000 | 37.7366 | 214,940,000 | 2023-03-31 |
| 584 | 2023-04-17 | 81,153,000 | 50,000 | 37.7561 | 214,940,000 | 2023-03-31 |
| 585 | 2023-04-14 | 81,103,000 | 96,000 | 37.7329 | 214,940,000 | 2023-03-31 |
| 586 | 2023-04-13 | 81,007,000 | -339,000 | 37.6882 | 214,940,000 | 2023-03-31 |
| 587 | 2023-04-12 | 81,346,000 | -1,000 | 37.8459 | 214,940,000 | 2023-03-31 |
| 588 | 2023-04-11 | 81,347,000 | 0 | 37.8464 | 214,940,000 | 2023-03-31 |
| 589 | 2023-04-06 | 81,347,000 | 0 | 37.8464 | 214,940,000 | 2023-03-31 |
| 590 | 2023-04-04 | 81,347,000 | 122,000 | 37.8464 | 214,940,000 | 2023-03-31 |
| 591 | 2023-04-03 | 81,225,000 | 10,000 | 37.7896 | 214,940,000 | 2023-03-31 |
| 592 | 2023-03-31 | 81,215,000 | 0 | 37.7850 | 214,940,000 | 2023-03-31 |
| 593 | 2023-03-30 | 81,215,000 | 42,000 | 37.7850 | 214,940,000 | 2023-02-28 |
| 594 | 2023-03-29 | 81,173,000 | 0 | 37.7654 | 214,940,000 | 2023-02-28 |
| 595 | 2023-03-28 | 81,173,000 | -64,000 | 37.7654 | 214,940,000 | 2023-02-28 |
| 596 | 2023-03-27 | 81,237,000 | 1,000 | 37.7952 | 214,940,000 | 2023-02-28 |
| 597 | 2023-03-24 | 81,236,000 | 0 | 37.7947 | 214,940,000 | 2023-02-28 |
| 598 | 2023-03-23 | 81,236,000 | -9,000 | 37.7947 | 214,940,000 | 2023-02-28 |
| 599 | 2023-03-22 | 81,245,000 | 0 | 37.7989 | 214,940,000 | 2023-02-28 |
| 600 | 2023-03-21 | 81,245,000 | 0 | 37.7989 | 214,940,000 | 2023-02-28 |
| 601 | 2023-03-20 | 81,245,000 | 0 | 37.7989 | 214,940,000 | 2023-02-28 |
| 602 | 2023-03-17 | 81,245,000 | 0 | 37.7989 | 214,940,000 | 2023-02-28 |
| 603 | 2023-03-16 | 81,245,000 | 21,000 | 37.7989 | 214,940,000 | 2023-02-28 |
| 604 | 2023-03-15 | 81,224,000 | 43,000 | 37.7892 | 214,940,000 | 2023-02-28 |
| 605 | 2023-03-14 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 606 | 2023-03-13 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 607 | 2023-03-10 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 608 | 2023-03-09 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 609 | 2023-03-08 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 610 | 2023-03-07 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-02-28 |
| 611 | 2023-03-06 | 81,181,000 | 5,000 | 37.7691 | 214,940,000 | 2023-02-28 |
| 612 | 2023-03-03 | 81,176,000 | 1,000 | 37.7668 | 214,940,000 | 2023-02-28 |
| 613 | 2023-03-02 | 81,175,000 | 0 | 37.7664 | 214,940,000 | 2023-02-28 |
| 614 | 2023-03-01 | 81,175,000 | -1,000 | 37.7664 | 214,940,000 | 2023-02-28 |
| 615 | 2023-02-28 | 81,176,000 | 1,000 | 37.7668 | 214,940,000 | 2023-02-28 |
| 616 | 2023-02-27 | 81,175,000 | -6,000 | 37.7664 | 214,940,000 | 2023-01-31 |
| 617 | 2023-02-24 | 81,181,000 | 0 | 37.7691 | 214,940,000 | 2023-01-31 |
| 618 | 2023-02-23 | 81,181,000 | -73,000 | 37.7691 | 214,940,000 | 2023-01-31 |
| 619 | 2023-02-22 | 81,254,000 | 1,000 | 37.8031 | 214,940,000 | 2023-01-31 |
| 620 | 2023-02-21 | 81,253,000 | 0 | 37.8026 | 214,940,000 | 2023-01-31 |
| 621 | 2023-02-20 | 81,253,000 | 0 | 37.8026 | 214,940,000 | 2023-01-31 |
| 622 | 2023-02-17 | 81,253,000 | 0 | 37.8026 | 214,940,000 | 2023-01-31 |
| 623 | 2023-02-16 | 81,253,000 | 6,000 | 37.8026 | 214,940,000 | 2023-01-31 |
| 624 | 2023-02-15 | 81,247,000 | 0 | 37.7999 | 214,940,000 | 2023-01-31 |
| 625 | 2023-02-14 | 81,247,000 | 44,000 | 37.7999 | 214,940,000 | 2023-01-31 |
| 626 | 2023-02-13 | 81,203,000 | -2,000 | 37.7794 | 214,940,000 | 2023-01-31 |
| 627 | 2023-02-10 | 81,205,000 | 1,000 | 37.7803 | 214,940,000 | 2023-01-31 |
| 628 | 2023-02-09 | 81,204,000 | 0 | 37.7798 | 214,940,000 | 2023-01-31 |
| 629 | 2023-02-08 | 81,204,000 | 9,000 | 37.7798 | 214,940,000 | 2023-01-31 |
| 630 | 2023-02-07 | 81,195,000 | 12,000 | 37.7757 | 214,940,000 | 2023-01-31 |
| 631 | 2023-02-06 | 81,183,000 | -7,000 | 37.7701 | 214,940,000 | 2023-01-31 |
| 632 | 2023-02-03 | 81,190,000 | 60,000 | 37.7733 | 214,940,000 | 2023-01-31 |
| 633 | 2023-02-02 | 81,130,000 | 80,000 | 37.7454 | 214,940,000 | 2023-01-31 |
| 634 | 2023-02-01 | 81,050,000 | 1,000 | 37.7082 | 214,940,000 | 2023-01-31 |
| 635 | 2023-01-31 | 81,049,000 | 153,000 | 37.7077 | 214,940,000 | 2023-01-31 |
| 636 | 2023-01-30 | 80,896,000 | 11,000 | 37.6365 | 214,940,000 | 2022-12-31 |
| 637 | 2023-01-27 | 80,885,000 | 0 | 37.6314 | 214,940,000 | 2022-12-31 |
| 638 | 2023-01-26 | 80,885,000 | 0 | 37.6314 | 214,940,000 | 2022-12-31 |
| 639 | 2023-01-20 | 80,885,000 | 0 | 37.6314 | 214,940,000 | 2022-12-31 |
| 640 | 2023-01-19 | 80,885,000 | 1,000 | 37.6314 | 214,940,000 | 2022-12-31 |
| 641 | 2023-01-18 | 80,884,000 | 0 | 37.6310 | 214,940,000 | 2022-12-31 |
| 642 | 2023-01-17 | 80,884,000 | -50,000 | 37.6310 | 214,940,000 | 2022-12-31 |
| 643 | 2023-01-16 | 80,934,000 | 120,000 | 37.6542 | 214,940,000 | 2022-12-31 |
| 644 | 2023-01-13 | 80,814,000 | 52,000 | 37.5984 | 214,940,000 | 2022-12-31 |
| 645 | 2023-01-12 | 80,762,000 | 0 | 37.5742 | 214,940,000 | 2022-12-31 |
| 646 | 2023-01-11 | 80,762,000 | 1,000 | 37.5742 | 214,940,000 | 2022-12-31 |
| 647 | 2023-01-10 | 80,761,000 | -28,000 | 37.5737 | 214,940,000 | 2022-12-31 |
| 648 | 2023-01-09 | 80,789,000 | -10,000 | 37.5868 | 214,940,000 | 2022-12-31 |
| 649 | 2023-01-06 | 80,799,000 | -33,000 | 37.5914 | 214,940,000 | 2022-12-31 |
| 650 | 2023-01-05 | 80,832,000 | -40,000 | 37.6068 | 214,940,000 | 2022-12-31 |
| 651 | 2023-01-04 | 80,872,000 | -19,000 | 37.6254 | 214,940,000 | 2022-12-31 |
| 652 | 2023-01-03 | 80,891,000 | -1,000 | 37.6342 | 214,940,000 | 2022-12-31 |
| 653 | 2022-12-30 | 80,892,000 | -6,000 | 37.6347 | 214,940,000 | 2022-11-30 |
| 654 | 2022-12-29 | 80,898,000 | -39,000 | 37.6375 | 214,940,000 | 2022-11-30 |
| 655 | 2022-12-28 | 80,937,000 | -31,000 | 37.6556 | 214,940,000 | 2022-11-30 |
| 656 | 2022-12-23 | 80,968,000 | -32,000 | 37.6700 | 214,940,000 | 2022-11-30 |
| 657 | 2022-12-22 | 81,000,000 | 0 | 37.6849 | 214,940,000 | 2022-11-30 |
| 658 | 2022-12-21 | 81,000,000 | 2,000 | 37.6849 | 214,940,000 | 2022-11-30 |
| 659 | 2022-12-20 | 80,998,000 | 80,000 | 37.6840 | 214,940,000 | 2022-11-30 |
| 660 | 2022-12-19 | 80,918,000 | 0 | 37.6468 | 214,940,000 | 2022-11-30 |
| 661 | 2022-12-16 | 80,918,000 | 1,000 | 37.6468 | 214,940,000 | 2022-11-30 |
| 662 | 2022-12-15 | 80,917,000 | 57,000 | 37.6463 | 214,940,000 | 2022-11-30 |
| 663 | 2022-12-14 | 80,860,000 | 0 | 37.6198 | 214,940,000 | 2022-11-30 |
| 664 | 2022-12-13 | 80,860,000 | 62,000 | 37.6198 | 214,940,000 | 2022-11-30 |
| 665 | 2022-12-12 | 80,798,000 | 0 | 37.5910 | 214,940,000 | 2022-11-30 |
| 666 | 2022-12-09 | 80,798,000 | 0 | 37.5910 | 214,940,000 | 2022-11-30 |
| 667 | 2022-12-08 | 80,798,000 | 6,000 | 37.5910 | 214,940,000 | 2022-11-30 |
| 668 | 2022-12-07 | 80,792,000 | 0 | 37.5882 | 214,940,000 | 2022-11-30 |
| 669 | 2022-12-06 | 80,792,000 | 0 | 37.5882 | 214,940,000 | 2022-11-30 |
| 670 | 2022-12-05 | 80,792,000 | -324,000 | 37.5882 | 214,940,000 | 2022-11-30 |
| 671 | 2022-12-02 | 81,116,000 | 0 | 37.7389 | 214,940,000 | 2022-11-30 |
| 672 | 2022-12-01 | 81,116,000 | -201,000 | 37.7389 | 214,940,000 | 2022-11-30 |
| 673 | 2022-11-30 | 81,317,000 | 0 | 37.8324 | 214,940,000 | 2022-11-30 |
| 674 | 2022-11-29 | 81,317,000 | -30,000 | 37.8324 | 214,940,000 | 2022-10-31 |
| 675 | 2022-11-28 | 81,347,000 | -9,000 | 37.8464 | 214,940,000 | 2022-10-31 |
| 676 | 2022-11-25 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 677 | 2022-11-24 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 678 | 2022-11-23 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 679 | 2022-11-22 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 680 | 2022-11-21 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 681 | 2022-11-18 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 682 | 2022-11-17 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 683 | 2022-11-16 | 81,356,000 | 0 | 37.8506 | 214,940,000 | 2022-10-31 |
| 684 | 2022-11-15 | 81,356,000 | -24,000 | 37.8506 | 214,940,000 | 2022-10-31 |
| 685 | 2022-11-14 | 81,380,000 | 0 | 37.8617 | 214,940,000 | 2022-10-31 |
| 686 | 2022-11-11 | 81,380,000 | 0 | 37.8617 | 214,940,000 | 2022-10-31 |
| 687 | 2022-11-10 | 81,380,000 | 0 | 37.8617 | 214,940,000 | 2022-10-31 |
| 688 | 2022-11-09 | 81,380,000 | 1,000 | 37.8617 | 214,940,000 | 2022-10-31 |
| 689 | 2022-11-08 | 81,379,000 | 6,000 | 37.8613 | 214,940,000 | 2022-10-31 |
| 690 | 2022-11-07 | 81,373,000 | 0 | 37.8585 | 214,940,000 | 2022-10-31 |
| 691 | 2022-11-04 | 81,373,000 | 0 | 37.8585 | 214,940,000 | 2022-10-31 |
| 692 | 2022-11-03 | 81,373,000 | 82,000 | 37.8585 | 214,940,000 | 2022-10-31 |
| 693 | 2022-11-02 | 81,291,000 | 20,000 | 37.8203 | 214,940,000 | 2022-10-31 |
| 694 | 2022-11-01 | 81,271,000 | -18,000 | 37.8110 | 214,940,000 | 2022-10-31 |
| 695 | 2022-10-31 | 81,289,000 | 6,000 | 37.8194 | 214,940,000 | 2022-10-31 |
| 696 | 2022-10-28 | 81,283,000 | 4,000 | 37.8166 | 214,940,000 | 2022-09-30 |
| 697 | 2022-10-27 | 81,279,000 | 60,000 | 37.8147 | 214,940,000 | 2022-09-30 |
| 698 | 2022-10-26 | 81,219,000 | 24,000 | 37.7868 | 214,940,000 | 2022-09-30 |
| 699 | 2022-10-25 | 81,195,000 | 62,000 | 37.7757 | 214,940,000 | 2022-09-30 |
| 700 | 2022-10-24 | 81,133,000 | -2,000 | 37.7468 | 214,940,000 | 2022-09-30 |
| 701 | 2022-10-21 | 81,135,000 | 120,000 | 37.7477 | 214,940,000 | 2022-09-30 |
| 702 | 2022-10-20 | 81,015,000 | 40,000 | 37.6919 | 214,940,000 | 2022-09-30 |
| 703 | 2022-10-19 | 80,975,000 | -5,000 | 37.6733 | 214,940,000 | 2022-09-30 |
| 704 | 2022-10-18 | 80,980,000 | 0 | 37.6756 | 214,940,000 | 2022-09-30 |
| 705 | 2022-10-17 | 80,980,000 | 0 | 37.6756 | 214,940,000 | 2022-09-30 |
| 706 | 2022-10-14 | 80,980,000 | 7,000 | 37.6756 | 214,940,000 | 2022-09-30 |
| 707 | 2022-10-13 | 80,973,000 | 0 | 37.6724 | 214,940,000 | 2022-09-30 |
| 708 | 2022-10-12 | 80,973,000 | 0 | 37.6724 | 214,940,000 | 2022-09-30 |
| 709 | 2022-10-11 | 80,973,000 | 0 | 37.6724 | 214,940,000 | 2022-09-30 |
| 710 | 2022-10-10 | 80,973,000 | 0 | 37.6724 | 214,940,000 | 2022-09-30 |
| 711 | 2022-10-07 | 80,973,000 | -20,000 | 37.6724 | 214,940,000 | 2022-09-30 |
| 712 | 2022-10-06 | 80,993,000 | 0 | 37.6817 | 214,940,000 | 2022-09-30 |
| 713 | 2022-10-05 | 80,993,000 | -8,000 | 37.6817 | 214,940,000 | 2022-09-30 |
| 714 | 2022-10-03 | 81,001,000 | 0 | 37.6854 | 214,940,000 | 2022-09-30 |
| 715 | 2022-09-30 | 81,001,000 | 0 | 37.6854 | 214,940,000 | 2022-09-30 |
| 716 | 2022-09-29 | 81,001,000 | 0 | 37.6854 | 214,940,000 | 2022-08-31 |
| 717 | 2022-09-28 | 81,001,000 | -2,000 | 37.6854 | 214,940,000 | 2022-08-31 |
| 718 | 2022-09-27 | 81,003,000 | 0 | 37.6863 | 214,940,000 | 2022-08-31 |
| 719 | 2022-09-26 | 81,003,000 | 0 | 37.6863 | 214,940,000 | 2022-08-31 |
| 720 | 2022-09-23 | 81,003,000 | 0 | 37.6863 | 214,940,000 | 2022-08-31 |
| 721 | 2022-09-22 | 81,003,000 | 13,000 | 37.6863 | 214,940,000 | 2022-08-31 |
| 722 | 2022-09-21 | 80,990,000 | 52,000 | 37.6803 | 214,940,000 | 2022-08-31 |
| 723 | 2022-09-20 | 80,938,000 | 0 | 37.6561 | 214,940,000 | 2022-08-31 |
| 724 | 2022-09-19 | 80,938,000 | 0 | 37.6561 | 214,940,000 | 2022-08-31 |
| 725 | 2022-09-16 | 80,938,000 | 0 | 37.6561 | 214,940,000 | 2022-08-31 |
| 726 | 2022-09-15 | 80,938,000 | 182,000 | 37.6561 | 214,940,000 | 2022-08-31 |
| 727 | 2022-09-14 | 80,756,000 | 0 | 37.5714 | 214,940,000 | 2022-08-31 |
| 728 | 2022-09-13 | 80,756,000 | 183,000 | 37.5714 | 214,940,000 | 2022-08-31 |
| 729 | 2022-09-09 | 80,573,000 | 15,000 | 37.4863 | 214,940,000 | 2022-08-31 |
| 730 | 2022-09-08 | 80,558,000 | 60,000 | 37.4793 | 214,940,000 | 2022-08-31 |
| 731 | 2022-09-07 | 80,498,000 | 649,000 | 37.4514 | 214,940,000 | 2022-08-31 |
| 732 | 2022-09-06 | 79,849,000 | 48,000 | 37.1494 | 214,940,000 | 2022-08-31 |
| 733 | 2022-09-05 | 79,801,000 | 120,000 | 37.1271 | 214,940,000 | 2022-08-31 |
| 734 | 2022-09-02 | 79,681,000 | 0 | 37.0713 | 214,940,000 | 2022-08-31 |
| 735 | 2022-09-01 | 79,681,000 | 620,000 | 37.0713 | 214,940,000 | 2022-08-31 |
| 736 | 2022-08-31 | 79,061,000 | -49,000 | 36.7828 | 214,940,000 | 2022-08-31 |
| 737 | 2022-08-30 | 79,110,000 | 0 | 36.8056 | 214,940,000 | 2022-07-31 |
| 738 | 2022-08-29 | 79,110,000 | -1,000 | 36.8056 | 214,940,000 | 2022-07-31 |
| 739 | 2022-08-26 | 79,111,000 | -1,000 | 36.8061 | 214,940,000 | 2022-07-31 |
| 740 | 2022-08-25 | 79,112,000 | 0 | 36.8066 | 214,940,000 | 2022-07-31 |
| 741 | 2022-08-24 | 79,112,000 | -39,000 | 36.8066 | 214,940,000 | 2022-07-31 |
| 742 | 2022-08-23 | 79,151,000 | 18,000 | 36.8247 | 214,940,000 | 2022-07-31 |
| 743 | 2022-08-22 | 79,133,000 | 0 | 36.8163 | 214,940,000 | 2022-07-31 |
| 744 | 2022-08-19 | 79,133,000 | 0 | 36.8163 | 214,940,000 | 2022-07-31 |
| 745 | 2022-08-18 | 79,133,000 | -20,000 | 36.8163 | 214,940,000 | 2022-07-31 |
| 746 | 2022-08-17 | 79,153,000 | 0 | 36.8256 | 214,940,000 | 2022-07-31 |
| 747 | 2022-08-16 | 79,153,000 | 0 | 36.8256 | 214,940,000 | 2022-07-31 |
| 748 | 2022-08-15 | 79,153,000 | 0 | 36.8256 | 214,940,000 | 2022-07-31 |
| 749 | 2022-08-12 | 79,153,000 | 0 | 36.8256 | 214,940,000 | 2022-07-31 |
| 750 | 2022-08-11 | 79,153,000 | 0 | 36.8256 | 214,940,000 | 2022-07-31 |
| 751 | 2022-08-10 | 79,153,000 | 300,000 | 36.8256 | 214,940,000 | 2022-07-31 |
| 752 | 2022-08-09 | 78,853,000 | 0 | 36.6861 | 214,940,000 | 2022-07-31 |
| 753 | 2022-08-08 | 78,853,000 | 0 | 36.6861 | 214,940,000 | 2022-07-31 |
| 754 | 2022-08-05 | 78,853,000 | 108,000 | 36.6861 | 214,940,000 | 2022-07-31 |
| 755 | 2022-08-04 | 78,745,000 | 99,000 | 36.6358 | 214,940,000 | 2022-07-31 |
| 756 | 2022-08-03 | 78,646,000 | 32,000 | 36.5897 | 214,940,000 | 2022-07-31 |
| 757 | 2022-08-02 | 78,614,000 | 14,000 | 36.5749 | 214,940,000 | 2022-07-31 |
| 758 | 2022-08-01 | 78,600,000 | 0 | 36.5683 | 214,940,000 | 2022-07-31 |
| 759 | 2022-07-29 | 78,600,000 | 43,000 | 36.5683 | 214,940,000 | 2022-06-30 |
| 760 | 2022-07-28 | 78,557,000 | 135,000 | 36.5483 | 214,940,000 | 2022-06-30 |
| 761 | 2022-07-27 | 78,422,000 | 81,000 | 36.4855 | 214,940,000 | 2022-06-30 |
| 762 | 2022-07-26 | 78,341,000 | 71,000 | 36.4478 | 214,940,000 | 2022-06-30 |
| 763 | 2022-07-25 | 78,270,000 | 270,000 | 36.4148 | 214,940,000 | 2022-06-30 |
| 764 | 2022-07-22 | 78,000,000 | 0 | 36.2892 | 214,940,000 | 2022-06-30 |
| 765 | 2022-07-21 | 78,000,000 | 261,000 | 36.2892 | 214,940,000 | 2022-06-30 |
| 766 | 2022-07-20 | 77,739,000 | 0 | 36.1678 | 214,940,000 | 2022-06-30 |
| 767 | 2022-07-19 | 77,739,000 | 50,000 | 36.1678 | 214,940,000 | 2022-06-30 |
| 768 | 2022-07-18 | 77,689,000 | 10,000 | 36.1445 | 214,940,000 | 2022-06-30 |
| 769 | 2022-07-15 | 77,679,000 | 0 | 36.1399 | 214,940,000 | 2022-06-30 |
| 770 | 2022-07-14 | 77,679,000 | 0 | 36.1399 | 214,940,000 | 2022-06-30 |
| 771 | 2022-07-13 | 77,679,000 | -2,000 | 36.1399 | 214,940,000 | 2022-06-30 |
| 772 | 2022-07-12 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-06-30 |
| 773 | 2022-07-11 | 77,681,000 | 20,000 | 36.1408 | 214,940,000 | 2022-06-30 |
| 774 | 2022-07-08 | 77,661,000 | 7,000 | 36.1315 | 214,940,000 | 2022-06-30 |
| 775 | 2022-07-07 | 77,654,000 | 0 | 36.1282 | 214,940,000 | 2022-06-30 |
| 776 | 2022-07-06 | 77,654,000 | -145,000 | 36.1282 | 214,940,000 | 2022-06-30 |
| 777 | 2022-07-05 | 77,799,000 | 0 | 36.1957 | 214,940,000 | 2022-06-30 |
| 778 | 2022-07-04 | 77,799,000 | 0 | 36.1957 | 214,940,000 | 2022-06-30 |
| 779 | 2022-06-30 | 77,799,000 | 0 | 36.1957 | 214,940,000 | 2022-06-30 |
| 780 | 2022-06-29 | 77,799,000 | 72,000 | 36.1957 | 214,940,000 | 2022-05-31 |
| 781 | 2022-06-28 | 77,727,000 | 46,000 | 36.1622 | 214,940,000 | 2022-05-31 |
| 782 | 2022-06-27 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 783 | 2022-06-24 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 784 | 2022-06-23 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 785 | 2022-06-22 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 786 | 2022-06-21 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 787 | 2022-06-20 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 788 | 2022-06-17 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 789 | 2022-06-16 | 77,681,000 | 0 | 36.1408 | 214,940,000 | 2022-05-31 |
| 790 | 2022-06-15 | 77,681,000 | -28,000 | 36.1408 | 214,940,000 | 2022-05-31 |
| 791 | 2022-06-14 | 77,709,000 | 0 | 36.1538 | 214,940,000 | 2022-05-31 |
| 792 | 2022-06-13 | 77,709,000 | 13,000 | 36.1538 | 214,940,000 | 2022-05-31 |
| 793 | 2022-06-10 | 77,696,000 | 1,000 | 36.1478 | 214,940,000 | 2022-05-31 |
| 794 | 2022-06-09 | 77,695,000 | -12,000 | 36.1473 | 214,940,000 | 2022-05-31 |
| 795 | 2022-06-08 | 77,707,000 | 0 | 36.1529 | 214,940,000 | 2022-05-31 |
| 796 | 2022-06-07 | 77,707,000 | 0 | 36.1529 | 214,940,000 | 2022-05-31 |
| 797 | 2022-06-06 | 77,707,000 | 0 | 36.1529 | 214,940,000 | 2022-05-31 |
| 798 | 2022-06-02 | 77,707,000 | 0 | 36.1529 | 214,940,000 | 2022-05-31 |
| 799 | 2022-06-01 | 77,707,000 | -36,000 | 36.1529 | 214,940,000 | 2022-05-31 |
| 800 | 2022-05-31 | 77,743,000 | 0 | 36.1696 | 214,940,000 | 2022-05-31 |
| 801 | 2022-05-30 | 77,743,000 | -11,000 | 36.1696 | 214,940,000 | 2022-04-30 |
| 802 | 2022-05-27 | 77,754,000 | 0 | 36.1747 | 214,940,000 | 2022-04-30 |
| 803 | 2022-05-26 | 77,754,000 | 12,000 | 36.1747 | 214,940,000 | 2022-04-30 |
| 804 | 2022-05-25 | 77,742,000 | 0 | 36.1692 | 214,940,000 | 2022-04-30 |
| 805 | 2022-05-24 | 77,742,000 | 1,000 | 36.1692 | 214,940,000 | 2022-04-30 |
| 806 | 2022-05-23 | 77,741,000 | 0 | 36.1687 | 214,940,000 | 2022-04-30 |
| 807 | 2022-05-20 | 77,741,000 | 0 | 36.1687 | 214,940,000 | 2022-04-30 |
| 808 | 2022-05-19 | 77,741,000 | -35,000 | 36.1687 | 214,940,000 | 2022-04-30 |
| 809 | 2022-05-18 | 77,776,000 | 1,000 | 36.1850 | 214,940,000 | 2022-04-30 |
| 810 | 2022-05-17 | 77,775,000 | -76,000 | 36.1845 | 214,940,000 | 2022-04-30 |
| 811 | 2022-05-16 | 77,851,000 | -9,000 | 36.2199 | 214,940,000 | 2022-04-30 |
| 812 | 2022-05-13 | 77,860,000 | 0 | 36.2241 | 214,940,000 | 2022-04-30 |
| 813 | 2022-05-12 | 77,860,000 | -120,000 | 36.2241 | 214,940,000 | 2022-04-30 |
| 814 | 2022-05-11 | 77,980,000 | -10,000 | 36.2799 | 214,940,000 | 2022-04-30 |
| 815 | 2022-05-10 | 77,990,000 | -38,000 | 36.2845 | 214,940,000 | 2022-04-30 |
| 816 | 2022-05-06 | 78,028,000 | -30,000 | 36.3022 | 214,940,000 | 2022-04-30 |
| 817 | 2022-05-05 | 78,058,000 | -70,000 | 36.3162 | 214,940,000 | 2022-04-30 |
| 818 | 2022-05-04 | 78,128,000 | -76,000 | 36.3487 | 214,940,000 | 2022-04-30 |
| 819 | 2022-05-03 | 78,204,000 | -107,000 | 36.3841 | 214,940,000 | 2022-04-30 |
| 820 | 2022-04-29 | 78,311,000 | 0 | 36.4339 | 214,940,000 | 2022-03-31 |
| 821 | 2022-04-28 | 78,311,000 | -177,000 | 36.4339 | 214,940,000 | 2022-03-31 |
| 822 | 2022-04-27 | 78,488,000 | -1,000 | 36.5162 | 214,940,000 | 2022-03-31 |
| 823 | 2022-04-26 | 78,489,000 | 40,000 | 36.5167 | 214,940,000 | 2022-03-31 |
| 824 | 2022-04-25 | 78,449,000 | 3,000 | 36.4981 | 214,940,000 | 2022-03-31 |
| 825 | 2022-04-22 | 78,446,000 | 0 | 36.4967 | 214,940,000 | 2022-03-31 |
| 826 | 2022-04-21 | 78,446,000 | 0 | 36.4967 | 214,940,000 | 2022-03-31 |
| 827 | 2022-04-20 | 78,446,000 | 0 | 36.4967 | 214,940,000 | 2022-03-31 |
| 828 | 2022-04-19 | 78,446,000 | 1,000 | 36.4967 | 214,940,000 | 2022-03-31 |
| 829 | 2022-04-14 | 78,445,000 | 0 | 36.4962 | 214,940,000 | 2022-03-31 |
| 830 | 2022-04-13 | 78,445,000 | 0 | 36.4962 | 214,940,000 | 2022-03-31 |
| 831 | 2022-04-12 | 78,445,000 | 63,000 | 36.4962 | 214,940,000 | 2022-03-31 |
| 832 | 2022-04-11 | 78,382,000 | 0 | 36.4669 | 214,940,000 | 2022-03-31 |
| 833 | 2022-04-08 | 78,382,000 | 129,000 | 36.4669 | 214,940,000 | 2022-03-31 |
| 834 | 2022-04-07 | 78,253,000 | -1,000 | 36.4069 | 214,940,000 | 2022-03-31 |
| 835 | 2022-04-06 | 78,254,000 | 0 | 36.4074 | 214,940,000 | 2022-03-31 |
| 836 | 2022-04-04 | 78,254,000 | 87,000 | 36.4074 | 214,940,000 | 2022-03-31 |
| 837 | 2022-04-01 | 78,167,000 | 0 | 36.3669 | 214,940,000 | 2022-03-31 |
| 838 | 2022-03-31 | 78,167,000 | -30,000 | 36.3669 | 214,940,000 | 2022-03-31 |
| 839 | 2022-03-30 | 78,197,000 | 14,000 | 36.3809 | 214,940,000 | 2022-02-28 |
| 840 | 2022-03-29 | 78,183,000 | -52,000 | 36.3743 | 214,940,000 | 2022-02-28 |
| 841 | 2022-03-28 | 78,235,000 | -269,000 | 36.3985 | 214,940,000 | 2022-02-28 |
| 842 | 2022-03-25 | 78,504,000 | -124,000 | 36.5237 | 214,940,000 | 2022-02-28 |
| 843 | 2022-03-24 | 78,628,000 | 3,000 | 36.5814 | 214,940,000 | 2022-02-28 |
| 844 | 2022-03-23 | 78,625,000 | -30,000 | 36.5800 | 214,940,000 | 2022-02-28 |
| 845 | 2022-03-22 | 78,655,000 | 64,000 | 36.5939 | 214,940,000 | 2022-02-28 |
| 846 | 2022-03-21 | 78,591,000 | 0 | 36.5642 | 214,940,000 | 2022-02-28 |
| 847 | 2022-03-18 | 78,591,000 | 2,000 | 36.5642 | 214,940,000 | 2022-02-28 |
| 848 | 2022-03-17 | 78,589,000 | 0 | 36.5632 | 214,940,000 | 2022-02-28 |
| 849 | 2022-03-16 | 78,589,000 | 39,000 | 36.5632 | 214,940,000 | 2022-02-28 |
| 850 | 2022-03-15 | 78,550,000 | 6,000 | 36.5451 | 214,940,000 | 2022-02-28 |
| 851 | 2022-03-14 | 78,544,000 | 55,000 | 36.5423 | 214,940,000 | 2022-02-28 |
| 852 | 2022-03-11 | 78,489,000 | 3,000 | 36.5167 | 214,940,000 | 2022-02-28 |
| 853 | 2022-03-10 | 78,486,000 | 7,000 | 36.5153 | 214,940,000 | 2022-02-28 |
| 854 | 2022-03-09 | 78,479,000 | -18,000 | 36.5120 | 214,940,000 | 2022-02-28 |
| 855 | 2022-03-08 | 78,497,000 | -22,000 | 36.5204 | 214,940,000 | 2022-02-28 |
| 856 | 2022-03-07 | 78,519,000 | -26,000 | 36.5307 | 214,940,000 | 2022-02-28 |
| 857 | 2022-03-04 | 78,545,000 | -49,000 | 36.5428 | 214,940,000 | 2022-02-28 |
| 858 | 2022-03-03 | 78,594,000 | -65,000 | 36.5656 | 214,940,000 | 2022-02-28 |
| 859 | 2022-03-02 | 78,659,000 | -77,000 | 36.5958 | 214,940,000 | 2022-02-28 |
| 860 | 2022-03-01 | 78,736,000 | 0 | 36.6316 | 214,940,000 | 2022-02-28 |
| 861 | 2022-02-28 | 78,736,000 | 80,000 | 36.6316 | 214,940,000 | 2022-02-28 |
| 862 | 2022-02-25 | 78,656,000 | -89,000 | 36.5944 | 214,940,000 | 2022-01-31 |
| 863 | 2022-02-24 | 78,745,000 | -151,000 | 36.6358 | 214,940,000 | 2022-01-31 |
| 864 | 2022-02-23 | 78,896,000 | -215,000 | 36.7061 | 214,940,000 | 2022-01-31 |
| 865 | 2022-02-22 | 79,111,000 | -151,000 | 36.8061 | 214,940,000 | 2022-01-31 |
| 866 | 2022-02-21 | 79,262,000 | -102,000 | 36.8763 | 214,940,000 | 2022-01-31 |
| 867 | 2022-02-18 | 79,364,000 | -473,000 | 36.9238 | 214,940,000 | 2022-01-31 |
| 868 | 2022-02-17 | 79,837,000 | -568,000 | 37.1439 | 214,940,000 | 2022-01-31 |
| 869 | 2022-02-16 | 80,405,000 | -992,000 | 37.4081 | 214,940,000 | 2022-01-31 |
| 870 | 2022-02-15 | 81,397,000 | -146,000 | 37.8696 | 214,940,000 | 2022-01-31 |
| 871 | 2022-02-14 | 81,543,000 | -1,119,000 | 37.9376 | 214,940,000 | 2022-01-31 |
| 872 | 2022-02-11 | 82,662,000 | -90,000 | 38.4582 | 214,940,000 | 2022-01-31 |
| 873 | 2022-02-10 | 82,752,000 | 0 | 38.5000 | 214,940,000 | 2022-01-31 |
| 874 | 2022-02-09 | 82,752,000 | -193,000 | 38.5000 | 214,940,000 | 2022-01-31 |
| 875 | 2022-02-08 | 82,945,000 | -100,000 | 38.5898 | 214,940,000 | 2022-01-31 |
| 876 | 2022-02-07 | 83,045,000 | -34,000 | 38.6364 | 214,940,000 | 2022-01-31 |
| 877 | 2022-02-04 | 83,079,000 | -15,000 | 38.6522 | 214,940,000 | 2022-01-31 |
| 878 | 2022-01-31 | 83,094,000 | 0 | 38.6592 | 214,940,000 | 2022-01-31 |
| 879 | 2022-01-28 | 83,094,000 | 0 | 38.6592 | 214,940,000 | 2021-12-31 |
| 880 | 2022-01-27 | 83,094,000 | -194,000 | 38.6592 | 214,940,000 | 2021-12-31 |
| 881 | 2022-01-26 | 83,288,000 | -18,000 | 38.7494 | 214,940,000 | 2021-12-31 |
| 882 | 2022-01-25 | 83,306,000 | -633,000 | 38.7578 | 214,940,000 | 2021-12-31 |
| 883 | 2022-01-24 | 83,939,000 | -1,452,000 | 39.0523 | 214,940,000 | 2021-12-31 |
| 884 | 2022-01-21 | 85,391,000 | -416,000 | 39.7278 | 214,940,000 | 2021-12-31 |
| 885 | 2022-01-20 | 85,807,000 | 0 | 39.9214 | 214,940,000 | 2021-12-31 |
| 886 | 2022-01-19 | 85,807,000 | -19,000 | 39.9214 | 214,940,000 | 2021-12-31 |
| 887 | 2022-01-18 | 85,826,000 | -10,000 | 39.9302 | 214,940,000 | 2021-12-31 |
| 888 | 2022-01-17 | 85,836,000 | 0 | 39.9349 | 214,940,000 | 2021-12-31 |
| 889 | 2022-01-14 | 85,836,000 | 0 | 39.9349 | 214,940,000 | 2021-12-31 |
| 890 | 2022-01-13 | 85,836,000 | -100,000 | 39.9349 | 214,940,000 | 2021-12-31 |
| 891 | 2022-01-12 | 85,936,000 | -20,000 | 39.9814 | 214,940,000 | 2021-12-31 |
| 892 | 2022-01-11 | 85,956,000 | 0 | 39.9907 | 214,940,000 | 2021-12-31 |
| 893 | 2022-01-10 | 85,956,000 | 24,000 | 39.9907 | 214,940,000 | 2021-12-31 |
| 894 | 2022-01-07 | 85,932,000 | -28,000 | 39.9795 | 214,940,000 | 2021-12-31 |
| 895 | 2022-01-06 | 85,960,000 | -8,000 | 39.9926 | 214,940,000 | 2021-12-31 |
| 896 | 2022-01-05 | 85,968,000 | -4,000 | 39.9963 | 214,940,000 | 2021-12-31 |
| 897 | 2022-01-04 | 85,972,000 | -70,000 | 39.9981 | 214,940,000 | 2021-12-31 |
| 898 | 2022-01-03 | 86,042,000 | -12,000 | 40.0307 | 214,940,000 | 2021-12-31 |
| 899 | 2021-12-31 | 86,054,000 | 0 | 40.0363 | 214,940,000 | 2021-12-31 |
| 900 | 2021-12-30 | 86,054,000 | -23,000 | 40.0363 | 214,940,000 | 2021-11-30 |
| 901 | 2021-12-29 | 86,077,000 | -94,000 | 40.0470 | 214,940,000 | 2021-11-30 |
| 902 | 2021-12-28 | 86,171,000 | 0 | 40.0907 | 214,940,000 | 2021-11-30 |
| 903 | 2021-12-24 | 86,171,000 | 0 | 40.0907 | 214,940,000 | 2021-11-30 |
| 904 | 2021-12-23 | 86,171,000 | 0 | 40.0907 | 214,940,000 | 2021-11-30 |
| 905 | 2021-12-22 | 86,171,000 | 20,000 | 40.0907 | 214,940,000 | 2021-11-30 |
| 906 | 2021-12-21 | 86,151,000 | -5,000 | 40.0814 | 214,940,000 | 2021-11-30 |
| 907 | 2021-12-20 | 86,156,000 | 0 | 40.0837 | 214,940,000 | 2021-11-30 |
| 908 | 2021-12-17 | 86,156,000 | -10,000 | 40.0837 | 214,940,000 | 2021-11-30 |
| 909 | 2021-12-16 | 86,166,000 | -1,000 | 40.0884 | 214,940,000 | 2021-11-30 |
| 910 | 2021-12-15 | 86,167,000 | 104,000 | 40.0889 | 214,940,000 | 2021-11-30 |
| 911 | 2021-12-14 | 86,063,000 | 0 | 40.0405 | 214,940,000 | 2021-11-30 |
| 912 | 2021-12-13 | 86,063,000 | -504,000 | 40.0405 | 214,940,000 | 2021-11-30 |
| 913 | 2021-12-10 | 86,567,000 | 0 | 40.2750 | 214,940,000 | 2021-11-30 |
| 914 | 2021-12-09 | 86,567,000 | -10,000 | 40.2750 | 214,940,000 | 2021-11-30 |
| 915 | 2021-12-08 | 86,577,000 | -212,000 | 40.2796 | 214,940,000 | 2021-11-30 |
| 916 | 2021-12-07 | 86,789,000 | -10,000 | 40.3782 | 214,940,000 | 2021-11-30 |
| 917 | 2021-12-06 | 86,799,000 | 0 | 40.3829 | 214,940,000 | 2021-11-30 |
| 918 | 2021-12-03 | 86,799,000 | 2,000 | 40.3829 | 214,940,000 | 2021-11-30 |
| 919 | 2021-12-02 | 86,797,000 | 0 | 40.3820 | 214,940,000 | 2021-11-30 |
| 920 | 2021-12-01 | 86,797,000 | 0 | 40.3820 | 214,940,000 | 2021-11-30 |
| 921 | 2021-11-30 | 86,797,000 | -66,000 | 40.3820 | 214,940,000 | 2021-11-30 |
| 922 | 2021-11-29 | 86,863,000 | -22,000 | 40.4127 | 214,940,000 | 2021-10-31 |
| 923 | 2021-11-26 | 86,885,000 | 0 | 40.4229 | 214,940,000 | 2021-10-31 |
| 924 | 2021-11-25 | 86,885,000 | 0 | 40.4229 | 214,940,000 | 2021-10-31 |
| 925 | 2021-11-24 | 86,885,000 | 0 | 40.4229 | 214,940,000 | 2021-10-31 |
| 926 | 2021-11-23 | 86,885,000 | -32,000 | 40.4229 | 214,940,000 | 2021-10-31 |
| 927 | 2021-11-22 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 928 | 2021-11-19 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 929 | 2021-11-18 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 930 | 2021-11-17 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 931 | 2021-11-16 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 932 | 2021-11-15 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 933 | 2021-11-12 | 86,917,000 | 0 | 40.4378 | 214,940,000 | 2021-10-31 |
| 934 | 2021-11-11 | 86,917,000 | 72,000 | 40.4378 | 214,940,000 | 2021-10-31 |
| 935 | 2021-11-10 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 936 | 2021-11-09 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 937 | 2021-11-08 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 938 | 2021-11-05 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 939 | 2021-11-04 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 940 | 2021-11-03 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 941 | 2021-11-02 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 942 | 2021-11-01 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-10-31 |
| 943 | 2021-10-29 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-09-30 |
| 944 | 2021-10-28 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-09-30 |
| 945 | 2021-10-27 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-09-30 |
| 946 | 2021-10-26 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-09-30 |
| 947 | 2021-10-25 | 86,845,000 | 0 | 40.4043 | 214,940,000 | 2021-09-30 |
| 948 | 2021-10-22 | 86,845,000 | -36,000 | 40.4043 | 214,940,000 | 2021-09-30 |
| 949 | 2021-10-21 | 86,881,000 | -49,000 | 40.4210 | 214,940,000 | 2021-09-30 |
| 950 | 2021-10-20 | 86,930,000 | 0 | 40.4438 | 214,940,000 | 2021-09-30 |
| 951 | 2021-10-19 | 86,930,000 | 0 | 40.4438 | 214,940,000 | 2021-09-30 |
| 952 | 2021-10-18 | 86,930,000 | 0 | 40.4438 | 214,940,000 | 2021-09-30 |
| 953 | 2021-10-15 | 86,930,000 | -2,000 | 40.4438 | 214,940,000 | 2021-09-30 |
| 954 | 2021-10-12 | 86,932,000 | -37,000 | 40.4448 | 214,940,000 | 2021-09-30 |
| 955 | 2021-10-11 | 86,969,000 | -130,000 | 40.4620 | 214,940,000 | 2021-09-30 |
| 956 | 2021-10-08 | 87,099,000 | 44,000 | 40.5225 | 214,940,000 | 2021-09-30 |
| 957 | 2021-10-07 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-09-30 |
| 958 | 2021-10-06 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-09-30 |
| 959 | 2021-10-05 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-09-30 |
| 960 | 2021-10-04 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-09-30 |
| 961 | 2021-09-30 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-09-30 |
| 962 | 2021-09-29 | 87,055,000 | 0 | 40.5020 | 214,940,000 | 2021-08-31 |
| 963 | 2021-09-28 | 87,055,000 | 7,000 | 40.5020 | 214,940,000 | 2021-08-31 |
| 964 | 2021-09-27 | 87,048,000 | 10,000 | 40.4987 | 214,940,000 | 2021-08-31 |
| 965 | 2021-09-24 | 87,038,000 | -248,000 | 40.4941 | 214,940,000 | 2021-08-31 |
| 966 | 2021-09-23 | 87,286,000 | -31,000 | 40.6095 | 214,940,000 | 2021-08-31 |
| 967 | 2021-09-21 | 87,317,000 | 16,000 | 40.6239 | 214,940,000 | 2021-08-31 |
| 968 | 2021-09-20 | 87,301,000 | 0 | 40.6165 | 214,940,000 | 2021-08-31 |
| 969 | 2021-09-17 | 87,301,000 | -3,000 | 40.6165 | 214,940,000 | 2021-08-31 |
| 970 | 2021-09-16 | 87,304,000 | 15,000 | 40.6178 | 214,940,000 | 2021-08-31 |
| 971 | 2021-09-15 | 87,289,000 | -13,000 | 40.6109 | 214,940,000 | 2021-08-31 |
| 972 | 2021-09-14 | 87,302,000 | -22,000 | 40.6169 | 214,940,000 | 2021-08-31 |
| 973 | 2021-09-13 | 87,324,000 | -5,000 | 40.6272 | 214,940,000 | 2021-08-31 |
| 974 | 2021-09-10 | 87,329,000 | 0 | 40.6295 | 214,940,000 | 2021-08-31 |
| 975 | 2021-09-09 | 87,329,000 | 0 | 40.6295 | 214,940,000 | 2021-08-31 |
| 976 | 2021-09-08 | 87,329,000 | 0 | 40.6295 | 214,940,000 | 2021-08-31 |
| 977 | 2021-09-07 | 87,329,000 | 0 | 40.6295 | 214,940,000 | 2021-08-31 |
| 978 | 2021-09-06 | 87,329,000 | 1,000 | 40.6295 | 214,940,000 | 2021-08-31 |
| 979 | 2021-09-03 | 87,328,000 | 0 | 40.6290 | 214,940,000 | 2021-08-31 |
| 980 | 2021-09-02 | 87,328,000 | 0 | 40.6290 | 214,940,000 | 2021-08-31 |
| 981 | 2021-09-01 | 87,328,000 | 1,000 | 40.6290 | 214,940,000 | 2021-08-31 |
| 982 | 2021-08-31 | 87,327,000 | 4,000 | 40.6285 | 214,940,000 | 2021-08-31 |
| 983 | 2021-08-30 | 87,323,000 | 1,000 | 40.6267 | 214,940,000 | 2021-07-31 |
| 984 | 2021-08-27 | 87,322,000 | 0 | 40.6262 | 214,940,000 | 2021-07-31 |
| 985 | 2021-08-26 | 87,322,000 | 0 | 40.6262 | 214,940,000 | 2021-07-31 |
| 986 | 2021-08-25 | 87,322,000 | 16,000 | 40.6262 | 214,940,000 | 2021-07-31 |
| 987 | 2021-08-24 | 87,306,000 | 0 | 40.6188 | 214,940,000 | 2021-07-31 |
| 988 | 2021-08-23 | 87,306,000 | 0 | 40.6188 | 214,940,000 | 2021-07-31 |
| 989 | 2021-08-20 | 87,306,000 | -1,000 | 40.6188 | 214,940,000 | 2021-07-31 |
| 990 | 2021-08-19 | 87,307,000 | 0 | 40.6192 | 214,940,000 | 2021-07-31 |
| 991 | 2021-08-18 | 87,307,000 | -12,000 | 40.6192 | 214,940,000 | 2021-07-31 |
| 992 | 2021-08-17 | 87,319,000 | 1,000 | 40.6248 | 214,940,000 | 2021-07-31 |
| 993 | 2021-08-16 | 87,318,000 | 0 | 40.6244 | 214,940,000 | 2021-07-31 |
| 994 | 2021-08-13 | 87,318,000 | -1,000 | 40.6244 | 214,940,000 | 2021-07-31 |
| 995 | 2021-08-12 | 87,319,000 | 1,000 | 40.6248 | 214,940,000 | 2021-07-31 |
| 996 | 2021-08-11 | 87,318,000 | 0 | 40.6244 | 214,940,000 | 2021-07-31 |
| 997 | 2021-08-10 | 87,318,000 | 3,000 | 40.6244 | 214,940,000 | 2021-07-31 |
| 998 | 2021-08-09 | 87,315,000 | 0 | 40.6230 | 214,940,000 | 2021-07-31 |
| 999 | 2021-08-06 | 87,315,000 | -210,000 | 40.6230 | 214,940,000 | 2021-07-31 |
| 1000 | 2021-08-05 | 87,525,000 | 0 | 40.7207 | 214,940,000 | 2021-07-31 |
| 1001 | 2021-08-04 | 87,525,000 | 8,000 | 40.7207 | 214,940,000 | 2021-07-31 |
| 1002 | 2021-08-03 | 87,517,000 | 0 | 40.7169 | 214,940,000 | 2021-07-31 |
| 1003 | 2021-08-02 | 87,517,000 | 0 | 40.7169 | 214,940,000 | 2021-07-31 |
| 1004 | 2021-07-30 | 87,517,000 | 0 | 40.7169 | 214,940,000 | 2021-06-30 |
| 1005 | 2021-07-29 | 87,517,000 | -13,000 | 40.7169 | 214,940,000 | 2021-06-30 |
| 1006 | 2021-07-28 | 87,530,000 | 0 | 40.7230 | 214,940,000 | 2021-06-30 |
| 1007 | 2021-07-27 | 87,530,000 | 0 | 40.7230 | 214,940,000 | 2021-06-30 |
| 1008 | 2021-07-26 | 87,530,000 | 0 | 40.7230 | 214,940,000 | 2021-06-30 |
| 1009 | 2021-07-23 | 87,530,000 | 10,000 | 40.7230 | 214,940,000 | 2021-06-30 |
| 1010 | 2021-07-22 | 87,520,000 | 0 | 40.7183 | 214,940,000 | 2021-06-30 |
| 1011 | 2021-07-21 | 87,520,000 | 0 | 40.7183 | 214,940,000 | 2021-06-30 |
| 1012 | 2021-07-20 | 87,520,000 | 0 | 40.7183 | 214,940,000 | 2021-06-30 |
| 1013 | 2021-07-19 | 87,520,000 | 25,000 | 40.7183 | 214,940,000 | 2021-06-30 |
| 1014 | 2021-07-16 | 87,495,000 | 10,000 | 40.7067 | 214,940,000 | 2021-06-30 |
| 1015 | 2021-07-15 | 87,485,000 | -12,000 | 40.7021 | 214,940,000 | 2021-06-30 |
| 1016 | 2021-07-14 | 87,497,000 | 3,000 | 40.7076 | 214,940,000 | 2021-06-30 |
| 1017 | 2021-07-13 | 87,494,000 | 0 | 40.7062 | 214,940,000 | 2021-06-30 |
| 1018 | 2021-07-12 | 87,494,000 | 0 | 40.7062 | 214,940,000 | 2021-06-30 |
| 1019 | 2021-07-09 | 87,494,000 | 0 | 40.7062 | 214,940,000 | 2021-06-30 |
| 1020 | 2021-07-08 | 87,494,000 | 0 | 40.7062 | 214,940,000 | 2021-06-30 |
| 1021 | 2021-07-07 | 87,494,000 | 32,000 | 40.7062 | 214,940,000 | 2021-06-30 |
| 1022 | 2021-07-06 | 87,462,000 | -223,000 | 40.6914 | 214,940,000 | 2021-06-30 |
| 1023 | 2021-07-05 | 87,685,000 | 0 | 40.7951 | 214,940,000 | 2021-06-30 |
| 1024 | 2021-07-02 | 87,685,000 | 0 | 40.7951 | 214,940,000 | 2021-06-30 |
| 1025 | 2021-06-30 | 87,685,000 | -2,000 | 40.7951 | 214,940,000 | 2021-06-30 |
| 1026 | 2021-06-29 | 87,687,000 | 4,000 | 40.7960 | 214,940,000 | 2021-05-31 |
| 1027 | 2021-06-28 | 87,683,000 | 8,000 | 40.7942 | 214,940,000 | 2021-05-31 |
| 1028 | 2021-06-25 | 87,675,000 | 0 | 40.7905 | 214,940,000 | 2021-05-31 |
| 1029 | 2021-06-24 | 87,675,000 | 107,000 | 40.7905 | 214,940,000 | 2021-05-31 |
| 1030 | 2021-06-23 | 87,568,000 | 20,000 | 40.7407 | 214,940,000 | 2021-05-31 |
| 1031 | 2021-06-22 | 87,548,000 | 4,000 | 40.7314 | 214,940,000 | 2021-05-31 |
| 1032 | 2021-06-21 | 87,544,000 | 0 | 40.7295 | 214,940,000 | 2021-05-31 |
| 1033 | 2021-06-18 | 87,544,000 | 15,000 | 40.7295 | 214,940,000 | 2021-05-31 |
| 1034 | 2021-06-17 | 87,529,000 | 0 | 40.7225 | 214,940,000 | 2021-05-31 |
| 1035 | 2021-06-16 | 87,529,000 | 9,000 | 40.7225 | 214,940,000 | 2021-05-31 |
| 1036 | 2021-06-15 | 87,520,000 | 9,000 | 40.7183 | 214,940,000 | 2021-05-31 |
| 1037 | 2021-06-11 | 87,511,000 | 0 | 40.7142 | 214,940,000 | 2021-05-31 |
| 1038 | 2021-06-10 | 87,511,000 | 2,000 | 40.7142 | 214,940,000 | 2021-05-31 |
| 1039 | 2021-06-09 | 87,509,000 | 0 | 40.7132 | 214,940,000 | 2021-05-31 |
| 1040 | 2021-06-08 | 87,509,000 | 2,000 | 40.7132 | 214,940,000 | 2021-05-31 |
| 1041 | 2021-06-07 | 87,507,000 | 0 | 40.7123 | 214,940,000 | 2021-05-31 |
| 1042 | 2021-06-04 | 87,507,000 | -2,000 | 40.7123 | 214,940,000 | 2021-05-31 |
| 1043 | 2021-06-03 | 87,509,000 | -179,000 | 40.7132 | 214,940,000 | 2021-05-31 |
| 1044 | 2021-06-02 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-05-31 |
| 1045 | 2021-06-01 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-05-31 |
| 1046 | 2021-05-31 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-05-31 |
| 1047 | 2021-05-28 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-04-30 |
| 1048 | 2021-05-27 | 87,688,000 | 10,000 | 40.7965 | 214,940,000 | 2021-04-30 |
| 1049 | 2021-05-26 | 87,678,000 | 0 | 40.7918 | 214,940,000 | 2021-04-30 |
| 1050 | 2021-05-25 | 87,678,000 | 0 | 40.7918 | 214,940,000 | 2021-04-30 |
| 1051 | 2021-05-24 | 87,678,000 | 2,000 | 40.7918 | 214,940,000 | 2021-04-30 |
| 1052 | 2021-05-21 | 87,676,000 | -5,000 | 40.7909 | 214,940,000 | 2021-04-30 |
| 1053 | 2021-05-20 | 87,681,000 | 10,000 | 40.7932 | 214,940,000 | 2021-04-30 |
| 1054 | 2021-05-18 | 87,671,000 | 25,000 | 40.7886 | 214,940,000 | 2021-04-30 |
| 1055 | 2021-05-17 | 87,646,000 | 1,000 | 40.7770 | 214,940,000 | 2021-04-30 |
| 1056 | 2021-05-14 | 87,645,000 | 10,000 | 40.7765 | 214,940,000 | 2021-04-30 |
| 1057 | 2021-05-13 | 87,635,000 | 2,000 | 40.7718 | 214,940,000 | 2021-04-30 |
| 1058 | 2021-05-12 | 87,633,000 | 0 | 40.7709 | 214,940,000 | 2021-04-30 |
| 1059 | 2021-05-11 | 87,633,000 | -79,000 | 40.7709 | 214,940,000 | 2021-04-30 |
| 1060 | 2021-05-10 | 87,712,000 | 0 | 40.8077 | 214,940,000 | 2021-04-30 |
| 1061 | 2021-05-07 | 87,712,000 | 0 | 40.8077 | 214,940,000 | 2021-04-30 |
| 1062 | 2021-05-06 | 87,712,000 | 0 | 40.8077 | 214,940,000 | 2021-04-30 |
| 1063 | 2021-05-05 | 87,712,000 | 0 | 40.8077 | 214,940,000 | 2021-04-30 |
| 1064 | 2021-05-04 | 87,712,000 | 1,000 | 40.8077 | 214,940,000 | 2021-04-30 |
| 1065 | 2021-05-03 | 87,711,000 | 0 | 40.8072 | 214,940,000 | 2021-04-30 |
| 1066 | 2021-04-30 | 87,711,000 | 0 | 40.8072 | 214,940,000 | 2021-04-30 |
| 1067 | 2021-04-29 | 87,711,000 | 1,000 | 40.8072 | 214,940,000 | 2021-03-31 |
| 1068 | 2021-04-28 | 87,710,000 | -21,000 | 40.8067 | 214,940,000 | 2021-03-31 |
| 1069 | 2021-04-27 | 87,731,000 | 0 | 40.8165 | 214,940,000 | 2021-03-31 |
| 1070 | 2021-04-26 | 87,731,000 | 0 | 40.8165 | 214,940,000 | 2021-03-31 |
| 1071 | 2021-04-23 | 87,731,000 | 1,000 | 40.8165 | 214,940,000 | 2021-03-31 |
| 1072 | 2021-04-22 | 87,730,000 | 0 | 40.8160 | 214,940,000 | 2021-03-31 |
| 1073 | 2021-04-21 | 87,730,000 | 0 | 40.8160 | 214,940,000 | 2021-03-31 |
| 1074 | 2021-04-20 | 87,730,000 | 1,000 | 40.8160 | 214,940,000 | 2021-03-31 |
| 1075 | 2021-04-19 | 87,729,000 | 40,000 | 40.8156 | 214,940,000 | 2021-03-31 |
| 1076 | 2021-04-16 | 87,689,000 | 0 | 40.7970 | 214,940,000 | 2021-03-31 |
| 1077 | 2021-04-15 | 87,689,000 | 0 | 40.7970 | 214,940,000 | 2021-03-31 |
| 1078 | 2021-04-14 | 87,689,000 | 0 | 40.7970 | 214,940,000 | 2021-03-31 |
| 1079 | 2021-04-13 | 87,689,000 | 0 | 40.7970 | 214,940,000 | 2021-03-31 |
| 1080 | 2021-04-12 | 87,689,000 | 1,000 | 40.7970 | 214,940,000 | 2021-03-31 |
| 1081 | 2021-04-09 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-03-31 |
| 1082 | 2021-04-08 | 87,688,000 | 0 | 40.7965 | 214,940,000 | 2021-03-31 |
| 1083 | 2021-04-07 | 87,688,000 | 81,000 | 40.7965 | 214,940,000 | 2021-03-31 |
| 1084 | 2021-04-01 | 87,607,000 | -12,000 | 40.7588 | 214,940,000 | 2021-03-31 |
| 1085 | 2021-03-31 | 87,619,000 | -8,000 | 40.7644 | 214,940,000 | 2021-03-31 |
| 1086 | 2021-03-30 | 87,627,000 | 0 | 40.7681 | 214,940,000 | 2021-02-28 |
| 1087 | 2021-03-29 | 87,627,000 | 0 | 40.7681 | 214,940,000 | 2021-02-28 |
| 1088 | 2021-03-26 | 87,627,000 | 0 | 40.7681 | 214,940,000 | 2021-02-28 |
| 1089 | 2021-03-25 | 87,627,000 | -51,000 | 40.7681 | 214,940,000 | 2021-02-28 |
| 1090 | 2021-03-24 | 87,678,000 | 0 | 40.7918 | 214,940,000 | 2021-02-28 |
| 1091 | 2021-03-23 | 87,678,000 | -19,000 | 40.7918 | 214,940,000 | 2021-02-28 |
| 1092 | 2021-03-22 | 87,697,000 | 3,000 | 40.8007 | 214,940,000 | 2021-02-28 |
| 1093 | 2021-03-19 | 87,694,000 | 0 | 40.7993 | 214,940,000 | 2021-02-28 |
| 1094 | 2021-03-18 | 87,694,000 | 0 | 40.7993 | 214,940,000 | 2021-02-28 |
| 1095 | 2021-03-17 | 87,694,000 | 25,000 | 40.7993 | 214,940,000 | 2021-02-28 |
| 1096 | 2021-03-16 | 87,669,000 | 0 | 40.7877 | 214,940,000 | 2021-02-28 |
| 1097 | 2021-03-15 | 87,669,000 | 2,000 | 40.7877 | 214,940,000 | 2021-02-28 |
| 1098 | 2021-03-12 | 87,667,000 | 0 | 40.7867 | 214,940,000 | 2021-02-28 |
| 1099 | 2021-03-11 | 87,667,000 | 12,000 | 40.7867 | 214,940,000 | 2021-02-28 |
| 1100 | 2021-03-10 | 87,655,000 | -16,000 | 40.7811 | 214,940,000 | 2021-02-28 |
| 1101 | 2021-03-09 | 87,671,000 | 0 | 40.7886 | 214,940,000 | 2021-02-28 |
| 1102 | 2021-03-08 | 87,671,000 | 0 | 40.7886 | 214,940,000 | 2021-02-28 |
| 1103 | 2021-03-05 | 87,671,000 | 0 | 40.7886 | 214,940,000 | 2021-02-28 |
| 1104 | 2021-03-04 | 87,671,000 | -1,000 | 40.7886 | 214,940,000 | 2021-02-28 |
| 1105 | 2021-03-03 | 87,672,000 | -46,000 | 40.7891 | 214,940,000 | 2021-02-28 |
| 1106 | 2021-03-02 | 87,718,000 | -32,000 | 40.8105 | 214,940,000 | 2021-02-28 |
| 1107 | 2021-03-01 | 87,750,000 | 106,000 | 40.8253 | 214,940,000 | 2021-02-28 |
| 1108 | 2021-02-26 | 87,644,000 | 108,000 | 40.7760 | 214,940,000 | 2021-01-31 |
| 1109 | 2021-02-25 | 87,536,000 | -6,000 | 40.7258 | 214,940,000 | 2021-01-31 |
| 1110 | 2021-02-24 | 87,542,000 | 81,000 | 40.7286 | 214,940,000 | 2021-01-31 |
| 1111 | 2021-02-23 | 87,461,000 | 1,000 | 40.6909 | 214,940,000 | 2021-01-31 |
| 1112 | 2021-02-22 | 87,460,000 | 0 | 40.6904 | 214,940,000 | 2021-01-31 |
| 1113 | 2021-02-19 | 87,460,000 | 93,000 | 40.6904 | 214,940,000 | 2021-01-31 |
| 1114 | 2021-02-18 | 87,367,000 | -46,000 | 40.6472 | 214,940,000 | 2021-01-31 |
| 1115 | 2021-02-17 | 87,413,000 | -4,000 | 40.6686 | 214,940,000 | 2021-01-31 |
| 1116 | 2021-02-16 | 87,417,000 | -50,000 | 40.6704 | 214,940,000 | 2021-01-31 |
| 1117 | 2021-02-11 | 87,467,000 | 0 | 40.6937 | 214,940,000 | 2021-01-31 |
| 1118 | 2021-02-10 | 87,467,000 | -207,000 | 40.6937 | 214,940,000 | 2021-01-31 |
| 1119 | 2021-02-09 | 87,674,000 | -9,000 | 40.7900 | 214,940,000 | 2021-01-31 |
| 1120 | 2021-02-08 | 87,683,000 | 0 | 40.7942 | 214,940,000 | 2021-01-31 |
| 1121 | 2021-02-05 | 87,683,000 | -140,000 | 40.7942 | 214,940,000 | 2021-01-31 |
| 1122 | 2021-02-04 | 87,823,000 | 6,000 | 40.8593 | 214,940,000 | 2021-01-31 |
| 1123 | 2021-02-03 | 87,817,000 | 264,000 | 40.8565 | 214,940,000 | 2021-01-31 |
| 1124 | 2021-02-02 | 87,553,000 | 8,000 | 40.7337 | 214,940,000 | 2021-01-31 |
| 1125 | 2021-02-01 | 87,545,000 | 0 | 40.7300 | 214,940,000 | 2021-01-31 |
| 1126 | 2021-01-29 | 87,545,000 | 0 | 40.7300 | 214,940,000 | 2020-12-31 |
| 1127 | 2021-01-28 | 87,545,000 | 0 | 40.7300 | 214,940,000 | 2020-12-31 |
| 1128 | 2021-01-27 | 87,545,000 | 1,000 | 40.7300 | 214,940,000 | 2020-12-31 |
| 1129 | 2021-01-26 | 87,544,000 | 0 | 40.7295 | 214,940,000 | 2020-12-31 |
| 1130 | 2021-01-25 | 87,544,000 | -5,000 | 40.7295 | 214,940,000 | 2020-12-31 |
| 1131 | 2021-01-22 | 87,549,000 | -2,000 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1132 | 2021-01-21 | 87,551,000 | 2,000 | 40.7328 | 214,940,000 | 2020-12-31 |
| 1133 | 2021-01-20 | 87,549,000 | 0 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1134 | 2021-01-19 | 87,549,000 | 0 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1135 | 2021-01-18 | 87,549,000 | 0 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1136 | 2021-01-15 | 87,549,000 | 0 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1137 | 2021-01-14 | 87,549,000 | 18,000 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1138 | 2021-01-13 | 87,531,000 | 2,000 | 40.7235 | 214,940,000 | 2020-12-31 |
| 1139 | 2021-01-12 | 87,529,000 | 0 | 40.7225 | 214,940,000 | 2020-12-31 |
| 1140 | 2021-01-11 | 87,529,000 | 0 | 40.7225 | 214,940,000 | 2020-12-31 |
| 1141 | 2021-01-08 | 87,529,000 | -20,000 | 40.7225 | 214,940,000 | 2020-12-31 |
| 1142 | 2021-01-07 | 87,549,000 | 0 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1143 | 2021-01-06 | 87,549,000 | -111,000 | 40.7318 | 214,940,000 | 2020-12-31 |
| 1144 | 2021-01-05 | 87,660,000 | 24,000 | 40.7835 | 214,940,000 | 2020-12-31 |
| 1145 | 2021-01-04 | 87,636,000 | 79,000 | 40.7723 | 214,940,000 | 2020-12-31 |
| 1146 | 2020-12-31 | 87,557,000 | 0 | 40.7356 | 214,940,000 | 2020-12-31 |
| 1147 | 2020-12-30 | 87,557,000 | 3,000 | 40.7356 | 214,940,000 | 2020-11-30 |
| 1148 | 2020-12-29 | 87,554,000 | -23,000 | 40.7342 | 214,940,000 | 2020-11-30 |
| 1149 | 2020-12-28 | 87,577,000 | 0 | 40.7449 | 214,940,000 | 2020-11-30 |
| 1150 | 2020-12-24 | 87,577,000 | 0 | 40.7449 | 214,940,000 | 2020-11-30 |
| 1151 | 2020-12-23 | 87,577,000 | -8,259,000 | 40.7449 | 214,940,000 | 2020-11-30 |
| 1152 | 2020-12-22 | 95,836,000 | 8,164,000 | 44.5873 | 214,940,000 | 2020-11-30 |
| 1153 | 2020-12-21 | 87,672,000 | 0 | 40.7891 | 214,940,000 | 2020-11-30 |
| 1154 | 2020-12-18 | 87,672,000 | 5,000 | 40.7891 | 214,940,000 | 2020-11-30 |
| 1155 | 2020-12-17 | 87,667,000 | 0 | 40.7867 | 214,940,000 | 2020-11-30 |
| 1156 | 2020-12-16 | 87,667,000 | 0 | 40.7867 | 214,940,000 | 2020-11-30 |
| 1157 | 2020-12-15 | 87,667,000 | 1,000 | 40.7867 | 214,940,000 | 2020-11-30 |
| 1158 | 2020-12-14 | 87,666,000 | 221,000 | 40.7863 | 214,940,000 | 2020-11-30 |
| 1159 | 2020-12-11 | 87,445,000 | 7,000 | 40.6834 | 214,940,000 | 2020-11-30 |
| 1160 | 2020-12-10 | 87,438,000 | 0 | 40.6802 | 214,940,000 | 2020-11-30 |
| 1161 | 2020-12-09 | 87,438,000 | 0 | 40.6802 | 214,940,000 | 2020-11-30 |
| 1162 | 2020-12-08 | 87,438,000 | 1,000 | 40.6802 | 214,940,000 | 2020-11-30 |
| 1163 | 2020-12-07 | 87,437,000 | 9,000 | 40.6797 | 214,940,000 | 2020-11-30 |
| 1164 | 2020-12-04 | 87,428,000 | 98,000 | 40.6755 | 214,940,000 | 2020-11-30 |
| 1165 | 2020-12-03 | 87,330,000 | 0 | 40.6299 | 214,940,000 | 2020-11-30 |
| 1166 | 2020-12-02 | 87,330,000 | -128,000 | 40.6299 | 214,940,000 | 2020-11-30 |
| 1167 | 2020-12-01 | 87,458,000 | 0 | 40.6895 | 214,940,000 | 2020-11-30 |
| 1168 | 2020-11-30 | 87,458,000 | 0 | 40.6895 | 214,940,000 | 2020-11-30 |
| 1169 | 2020-11-27 | 87,458,000 | 17,000 | 40.6895 | 214,940,000 | 2020-10-31 |
| 1170 | 2020-11-26 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1171 | 2020-11-25 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1172 | 2020-11-24 | 87,441,000 | 9,000 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1173 | 2020-11-23 | 87,432,000 | 2,000 | 40.6774 | 214,940,000 | 2020-10-31 |
| 1174 | 2020-11-20 | 87,430,000 | -8,000 | 40.6765 | 214,940,000 | 2020-10-31 |
| 1175 | 2020-11-19 | 87,438,000 | 41,000 | 40.6802 | 214,940,000 | 2020-10-31 |
| 1176 | 2020-11-18 | 87,397,000 | 11,000 | 40.6611 | 214,940,000 | 2020-10-31 |
| 1177 | 2020-11-17 | 87,386,000 | 2,000 | 40.6560 | 214,940,000 | 2020-10-31 |
| 1178 | 2020-11-16 | 87,384,000 | -89,000 | 40.6551 | 214,940,000 | 2020-10-31 |
| 1179 | 2020-11-13 | 87,473,000 | 32,000 | 40.6965 | 214,940,000 | 2020-10-31 |
| 1180 | 2020-11-12 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1181 | 2020-11-11 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1182 | 2020-11-10 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1183 | 2020-11-09 | 87,441,000 | 0 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1184 | 2020-11-06 | 87,441,000 | -8,000 | 40.6816 | 214,940,000 | 2020-10-31 |
| 1185 | 2020-11-05 | 87,449,000 | 13,000 | 40.6853 | 214,940,000 | 2020-10-31 |
| 1186 | 2020-11-04 | 87,436,000 | 31,000 | 40.6793 | 214,940,000 | 2020-10-31 |
| 1187 | 2020-11-03 | 87,405,000 | 0 | 40.6648 | 214,940,000 | 2020-10-31 |
| 1188 | 2020-11-02 | 87,405,000 | 0 | 40.6648 | 214,940,000 | 2020-10-31 |
| 1189 | 2020-10-30 | 87,405,000 | 0 | 40.6648 | 214,940,000 | 2020-09-30 |
| 1190 | 2020-10-29 | 87,405,000 | 0 | 40.6648 | 214,940,000 | 2020-09-30 |
| 1191 | 2020-10-28 | 87,405,000 | 0 | 40.6648 | 214,940,000 | 2020-09-30 |
| 1192 | 2020-10-27 | 87,405,000 | 3,000 | 40.6648 | 214,940,000 | 2020-09-30 |
| 1193 | 2020-10-23 | 87,402,000 | 0 | 40.6634 | 214,940,000 | 2020-09-30 |
| 1194 | 2020-10-22 | 87,402,000 | 0 | 40.6634 | 214,940,000 | 2020-09-30 |
| 1195 | 2020-10-21 | 87,402,000 | 0 | 40.6634 | 214,940,000 | 2020-09-30 |
| 1196 | 2020-10-20 | 87,402,000 | 4,000 | 40.6634 | 214,940,000 | 2020-09-30 |
| 1197 | 2020-10-19 | 87,398,000 | 0 | 40.6616 | 214,940,000 | 2020-09-30 |
| 1198 | 2020-10-16 | 87,398,000 | 3,000 | 40.6616 | 214,940,000 | 2020-09-30 |
| 1199 | 2020-10-15 | 87,395,000 | 0 | 40.6602 | 214,940,000 | 2020-09-30 |
| 1200 | 2020-10-14 | 87,395,000 | 0 | 40.6602 | 214,940,000 | 2020-09-30 |
| 1201 | 2020-10-12 | 87,395,000 | 0 | 40.6602 | 214,940,000 | 2020-09-30 |
| 1202 | 2020-10-09 | 87,395,000 | 7,000 | 40.6602 | 214,940,000 | 2020-09-30 |
| 1203 | 2020-10-08 | 87,388,000 | 0 | 40.6569 | 214,940,000 | 2020-09-30 |
| 1204 | 2020-10-07 | 87,388,000 | 4,000 | 40.6569 | 214,940,000 | 2020-09-30 |
| 1205 | 2020-10-06 | 87,384,000 | 31,000 | 40.6551 | 214,940,000 | 2020-09-30 |
| 1206 | 2020-10-05 | 87,353,000 | 3,000 | 40.6406 | 214,940,000 | 2020-09-30 |
| 1207 | 2020-09-30 | 87,350,000 | 16,000 | 40.6392 | 214,940,000 | 2020-09-30 |
| 1208 | 2020-09-29 | 87,334,000 | 0 | 40.6318 | 214,940,000 | 2020-08-31 |
| 1209 | 2020-09-28 | 87,334,000 | 0 | 40.6318 | 214,940,000 | 2020-08-31 |
| 1210 | 2020-09-25 | 87,334,000 | 6,000 | 40.6318 | 214,940,000 | 2020-08-31 |
| 1211 | 2020-09-24 | 87,328,000 | 0 | 40.6290 | 214,940,000 | 2020-08-31 |
| 1212 | 2020-09-23 | 87,328,000 | 0 | 40.6290 | 214,940,000 | 2020-08-31 |
| 1213 | 2020-09-22 | 87,328,000 | 2,000 | 40.6290 | 214,940,000 | 2020-08-31 |
| 1214 | 2020-09-21 | 87,326,000 | 0 | 40.6281 | 214,940,000 | 2020-08-31 |
| 1215 | 2020-09-18 | 87,326,000 | 0 | 40.6281 | 214,940,000 | 2020-08-31 |
| 1216 | 2020-09-17 | 87,326,000 | 0 | 40.6281 | 214,940,000 | 2020-08-31 |
| 1217 | 2020-09-16 | 87,326,000 | 0 | 40.6281 | 214,940,000 | 2020-08-31 |
| 1218 | 2020-09-15 | 87,326,000 | 10,000 | 40.6281 | 214,940,000 | 2020-08-31 |
| 1219 | 2020-09-14 | 87,316,000 | 0 | 40.6234 | 214,940,000 | 2020-08-31 |
| 1220 | 2020-09-11 | 87,316,000 | 0 | 40.6234 | 214,940,000 | 2020-08-31 |
| 1221 | 2020-09-10 | 87,316,000 | 11,000 | 40.6234 | 214,940,000 | 2020-08-31 |
| 1222 | 2020-09-09 | 87,305,000 | 5,000 | 40.6183 | 214,940,000 | 2020-08-31 |
| 1223 | 2020-09-08 | 87,300,000 | 14,000 | 40.6160 | 214,940,000 | 2020-08-31 |
| 1224 | 2020-09-07 | 87,286,000 | 0 | 40.6095 | 214,940,000 | 2020-08-31 |
| 1225 | 2020-09-04 | 87,286,000 | 0 | 40.6095 | 214,940,000 | 2020-08-31 |
| 1226 | 2020-09-03 | 87,286,000 | 1,000 | 40.6095 | 214,940,000 | 2020-08-31 |
| 1227 | 2020-09-02 | 87,285,000 | 19,000 | 40.6090 | 214,940,000 | 2020-08-31 |
| 1228 | 2020-09-01 | 87,266,000 | 0 | 40.6002 | 214,940,000 | 2020-08-31 |
| 1229 | 2020-08-31 | 87,266,000 | 15,000 | 40.6002 | 214,940,000 | 2020-08-31 |
| 1230 | 2020-08-28 | 87,251,000 | 0 | 40.5932 | 214,940,000 | 2020-07-31 |
| 1231 | 2020-08-27 | 87,251,000 | 0 | 40.5932 | 214,940,000 | 2020-07-31 |
| 1232 | 2020-08-26 | 87,251,000 | 1,000 | 40.5932 | 214,940,000 | 2020-07-31 |
| 1233 | 2020-08-25 | 87,250,000 | 5,000 | 40.5927 | 214,940,000 | 2020-07-31 |
| 1234 | 2020-08-24 | 87,245,000 | -10,000 | 40.5904 | 214,940,000 | 2020-07-31 |
| 1235 | 2020-08-21 | 87,255,000 | 0 | 40.5950 | 214,940,000 | 2020-07-31 |
| 1236 | 2020-08-20 | 87,255,000 | 0 | 40.5950 | 214,940,000 | 2020-07-31 |
| 1237 | 2020-08-19 | 87,255,000 | 0 | 40.5950 | 214,940,000 | 2020-07-31 |
| 1238 | 2020-08-18 | 87,255,000 | 3,000 | 40.5950 | 214,940,000 | 2020-07-31 |
| 1239 | 2020-08-17 | 87,252,000 | 2,000 | 40.5937 | 214,940,000 | 2020-07-31 |
| 1240 | 2020-08-14 | 87,250,000 | 1,000 | 40.5927 | 214,940,000 | 2020-07-31 |
| 1241 | 2020-08-13 | 87,249,000 | 29,000 | 40.5923 | 214,940,000 | 2020-07-31 |
| 1242 | 2020-08-12 | 87,220,000 | 0 | 40.5788 | 214,940,000 | 2020-07-31 |
| 1243 | 2020-08-11 | 87,220,000 | 22,000 | 40.5788 | 214,940,000 | 2020-07-31 |
| 1244 | 2020-08-10 | 87,198,000 | 0 | 40.5685 | 214,940,000 | 2020-07-31 |
| 1245 | 2020-08-07 | 87,198,000 | 1,000 | 40.5685 | 214,940,000 | 2020-07-31 |
| 1246 | 2020-08-06 | 87,197,000 | 0 | 40.5681 | 214,940,000 | 2020-07-31 |
| 1247 | 2020-08-05 | 87,197,000 | -91,000 | 40.5681 | 214,940,000 | 2020-07-31 |
| 1248 | 2020-08-04 | 87,288,000 | 0 | 40.6104 | 214,940,000 | 2020-07-31 |
| 1249 | 2020-08-03 | 87,288,000 | 1,000 | 40.6104 | 214,940,000 | 2020-07-31 |
| 1250 | 2020-07-31 | 87,287,000 | 16,000 | 40.6099 | 214,940,000 | 2020-07-31 |
| 1251 | 2020-07-30 | 87,271,000 | 14,000 | 40.6025 | 214,940,000 | 2020-06-30 |
| 1252 | 2020-07-29 | 87,257,000 | -36,000 | 40.5960 | 214,940,000 | 2020-06-30 |
| 1253 | 2020-07-28 | 87,293,000 | 14,000 | 40.6127 | 214,940,000 | 2020-06-30 |
| 1254 | 2020-07-27 | 87,279,000 | 34,000 | 40.6062 | 214,940,000 | 2020-06-30 |
| 1255 | 2020-07-24 | 87,245,000 | 20,000 | 40.5904 | 214,940,000 | 2020-06-30 |
| 1256 | 2020-07-23 | 87,225,000 | 0 | 40.5811 | 214,940,000 | 2020-06-30 |
| 1257 | 2020-07-22 | 87,225,000 | 0 | 40.5811 | 214,940,000 | 2020-06-30 |
| 1258 | 2020-07-21 | 87,225,000 | 0 | 40.5811 | 214,940,000 | 2020-06-30 |
| 1259 | 2020-07-20 | 87,225,000 | -6,000 | 40.5811 | 214,940,000 | 2020-06-30 |
| 1260 | 2020-07-17 | 87,231,000 | 0 | 40.5839 | 214,940,000 | 2020-06-30 |
| 1261 | 2020-07-16 | 87,231,000 | 9,000 | 40.5839 | 214,940,000 | 2020-06-30 |
| 1262 | 2020-07-15 | 87,222,000 | -51,000 | 40.5797 | 214,940,000 | 2020-06-30 |
| 1263 | 2020-07-14 | 87,273,000 | -1,000 | 40.6034 | 214,940,000 | 2020-06-30 |
| 1264 | 2020-07-13 | 87,274,000 | 0 | 40.6039 | 214,940,000 | 2020-06-30 |
| 1265 | 2020-07-10 | 87,274,000 | 0 | 40.6039 | 214,940,000 | 2020-06-30 |
| 1266 | 2020-07-09 | 87,274,000 | 0 | 40.6039 | 214,940,000 | 2020-06-30 |
| 1267 | 2020-07-08 | 87,274,000 | 2,000 | 40.6039 | 214,940,000 | 2020-06-30 |
| 1268 | 2020-07-07 | 87,272,000 | 0 | 40.6030 | 214,940,000 | 2020-06-30 |
| 1269 | 2020-07-06 | 87,272,000 | 0 | 40.6030 | 214,940,000 | 2020-06-30 |
| 1270 | 2020-07-03 | 87,272,000 | 0 | 40.6030 | 214,940,000 | 2020-06-30 |
| 1271 | 2020-07-02 | 87,272,000 | 17,000 | 40.6030 | 214,940,000 | 2020-06-30 |
| 1272 | 2020-06-30 | 87,255,000 | 0 | 40.5950 | 214,940,000 | 2020-06-30 |
| 1273 | 2020-06-29 | 87,255,000 | 0 | 40.5950 | 214,940,000 | 2020-05-31 |
| 1274 | 2020-06-26 | 87,255,000 | 11,000 | 40.5950 | 214,940,000 | 2020-05-31 |
| 1275 | 2020-06-24 | 87,244,000 | 0 | 40.5899 | 214,940,000 | 2020-05-31 |
| 1276 | 2020-06-23 | 87,244,000 | 0 | 40.5899 | 214,940,000 | 2020-05-31 |
| 1277 | 2020-06-22 | 87,244,000 | 1,000 | 40.5899 | 214,940,000 | 2020-05-31 |
| 1278 | 2020-06-19 | 87,243,000 | 6,000 | 40.5895 | 214,940,000 | 2020-05-31 |
| 1279 | 2020-06-18 | 87,237,000 | 0 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1280 | 2020-06-17 | 87,237,000 | 0 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1281 | 2020-06-16 | 87,237,000 | 0 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1282 | 2020-06-15 | 87,237,000 | 0 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1283 | 2020-06-12 | 87,237,000 | 6,000 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1284 | 2020-06-11 | 87,231,000 | 7,000 | 40.5839 | 214,940,000 | 2020-05-31 |
| 1285 | 2020-06-10 | 87,224,000 | -2,000 | 40.5806 | 214,940,000 | 2020-05-31 |
| 1286 | 2020-06-09 | 87,226,000 | 0 | 40.5816 | 214,940,000 | 2020-05-31 |
| 1287 | 2020-06-08 | 87,226,000 | -11,000 | 40.5816 | 214,940,000 | 2020-05-31 |
| 1288 | 2020-06-05 | 87,237,000 | 24,000 | 40.5867 | 214,940,000 | 2020-05-31 |
| 1289 | 2020-06-04 | 87,213,000 | -5,000 | 40.5755 | 214,940,000 | 2020-05-31 |
| 1290 | 2020-06-03 | 87,218,000 | 1,000 | 40.5778 | 214,940,000 | 2020-05-31 |
| 1291 | 2020-06-02 | 87,217,000 | 0 | 40.5774 | 214,940,000 | 2020-05-31 |
| 1292 | 2020-06-01 | 87,217,000 | 0 | 40.5774 | 214,940,000 | 2020-05-31 |
| 1293 | 2020-05-29 | 87,217,000 | 1,000 | 40.5774 | 214,940,000 | 2020-04-30 |
| 1294 | 2020-05-28 | 87,216,000 | 0 | 40.5769 | 214,940,000 | 2020-04-30 |
| 1295 | 2020-05-27 | 87,216,000 | 9,000 | 40.5769 | 214,940,000 | 2020-04-30 |
| 1296 | 2020-05-26 | 87,207,000 | 3,000 | 40.5727 | 214,940,000 | 2020-04-30 |
| 1297 | 2020-05-25 | 87,204,000 | 0 | 40.5713 | 214,940,000 | 2020-04-30 |
| 1298 | 2020-05-22 | 87,204,000 | 4,000 | 40.5713 | 214,940,000 | 2020-04-30 |
| 1299 | 2020-05-21 | 87,200,000 | 0 | 40.5695 | 214,940,000 | 2020-04-30 |
| 1300 | 2020-05-20 | 87,200,000 | -2,000 | 40.5695 | 214,940,000 | 2020-04-30 |
| 1301 | 2020-05-19 | 87,202,000 | 41,000 | 40.5704 | 214,940,000 | 2020-04-30 |
| 1302 | 2020-05-18 | 87,161,000 | 0 | 40.5513 | 214,940,000 | 2020-04-30 |
| 1303 | 2020-05-15 | 87,161,000 | 94,000 | 40.5513 | 214,940,000 | 2020-04-30 |
| 1304 | 2020-05-14 | 87,067,000 | 5,000 | 40.5076 | 214,940,000 | 2020-04-30 |
| 1305 | 2020-05-13 | 87,062,000 | 0 | 40.5053 | 214,940,000 | 2020-04-30 |
| 1306 | 2020-05-12 | 87,062,000 | 1,000 | 40.5053 | 214,940,000 | 2020-04-30 |
| 1307 | 2020-05-11 | 87,061,000 | 0 | 40.5048 | 214,940,000 | 2020-04-30 |
| 1308 | 2020-05-08 | 87,061,000 | 11,000 | 40.5048 | 214,940,000 | 2020-04-30 |
| 1309 | 2020-05-07 | 87,050,000 | 2,000 | 40.4997 | 214,940,000 | 2020-04-30 |
| 1310 | 2020-05-06 | 87,048,000 | 1,000 | 40.4987 | 214,940,000 | 2020-04-30 |
| 1311 | 2020-05-05 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-04-30 |
| 1312 | 2020-05-04 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-04-30 |
| 1313 | 2020-04-29 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1314 | 2020-04-28 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1315 | 2020-04-27 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1316 | 2020-04-24 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1317 | 2020-04-23 | 87,047,000 | 0 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1318 | 2020-04-22 | 87,047,000 | 3,000 | 40.4983 | 214,940,000 | 2020-03-31 |
| 1319 | 2020-04-21 | 87,044,000 | -8,000 | 40.4969 | 214,940,000 | 2020-03-31 |
| 1320 | 2020-04-20 | 87,052,000 | 7,000 | 40.5006 | 214,940,000 | 2020-03-31 |
| 1321 | 2020-04-17 | 87,045,000 | 0 | 40.4973 | 214,940,000 | 2020-03-31 |
| 1322 | 2020-04-16 | 87,045,000 | -4,000 | 40.4973 | 214,940,000 | 2020-03-31 |
| 1323 | 2020-04-15 | 87,049,000 | -1,000 | 40.4992 | 214,940,000 | 2020-03-31 |
| 1324 | 2020-04-14 | 87,050,000 | 0 | 40.4997 | 214,940,000 | 2020-03-31 |
| 1325 | 2020-04-09 | 87,050,000 | -1,000 | 40.4997 | 214,940,000 | 2020-03-31 |
| 1326 | 2020-04-08 | 87,051,000 | 46,000 | 40.5001 | 214,940,000 | 2020-03-31 |
| 1327 | 2020-04-07 | 87,005,000 | 6,000 | 40.4787 | 214,940,000 | 2020-03-31 |
| 1328 | 2020-04-06 | 86,999,000 | 14,000 | 40.4759 | 214,940,000 | 2020-03-31 |
| 1329 | 2020-04-03 | 86,985,000 | 16,000 | 40.4694 | 214,940,000 | 2020-03-31 |
| 1330 | 2020-04-02 | 86,969,000 | -16,000 | 40.4620 | 214,940,000 | 2020-03-31 |
| 1331 | 2020-04-01 | 86,985,000 | 62,000 | 40.4694 | 214,940,000 | 2020-03-31 |
| 1332 | 2020-03-31 | 86,923,000 | -6,000 | 40.4406 | 214,940,000 | 2020-03-31 |
| 1333 | 2020-03-30 | 86,929,000 | 23,000 | 40.4434 | 214,940,000 | 2020-02-29 |
| 1334 | 2020-03-27 | 86,906,000 | 6,000 | 40.4327 | 214,940,000 | 2020-02-29 |
| 1335 | 2020-03-26 | 86,900,000 | 2,000 | 40.4299 | 214,940,000 | 2020-02-29 |
| 1336 | 2020-03-25 | 86,898,000 | 0 | 40.4290 | 214,940,000 | 2020-02-29 |
| 1337 | 2020-03-24 | 86,898,000 | 0 | 40.4290 | 214,940,000 | 2020-02-29 |
| 1338 | 2020-03-23 | 86,898,000 | 14,000 | 40.4290 | 214,940,000 | 2020-02-29 |
| 1339 | 2020-03-20 | 86,884,000 | -13,000 | 40.4224 | 214,940,000 | 2020-02-29 |
| 1340 | 2020-03-19 | 86,897,000 | -3,000 | 40.4285 | 214,940,000 | 2020-02-29 |
| 1341 | 2020-03-18 | 86,900,000 | 1,000 | 40.4299 | 214,940,000 | 2020-02-29 |
| 1342 | 2020-03-17 | 86,899,000 | 0 | 40.4294 | 214,940,000 | 2020-02-29 |
| 1343 | 2020-03-16 | 86,899,000 | 57,000 | 40.4294 | 214,940,000 | 2020-02-29 |
| 1344 | 2020-03-13 | 86,842,000 | 0 | 40.4029 | 214,940,000 | 2020-02-29 |
| 1345 | 2020-03-12 | 86,842,000 | 1,000 | 40.4029 | 214,940,000 | 2020-02-29 |
| 1346 | 2020-03-11 | 86,841,000 | -13,000 | 40.4024 | 214,940,000 | 2020-02-29 |
| 1347 | 2020-03-10 | 86,854,000 | 0 | 40.4085 | 214,940,000 | 2020-02-29 |
| 1348 | 2020-03-09 | 86,854,000 | -1,000 | 40.4085 | 214,940,000 | 2020-02-29 |
| 1349 | 2020-03-06 | 86,855,000 | 0 | 40.4090 | 214,940,000 | 2020-02-29 |
| 1350 | 2020-03-05 | 86,855,000 | -14,000 | 40.4090 | 214,940,000 | 2020-02-29 |
| 1351 | 2020-03-04 | 86,869,000 | -5,000 | 40.4155 | 214,940,000 | 2020-02-29 |
| 1352 | 2020-03-03 | 86,874,000 | 11,000 | 40.4178 | 214,940,000 | 2020-02-29 |
| 1353 | 2020-03-02 | 86,863,000 | 0 | 40.4127 | 214,940,000 | 2020-02-29 |
| 1354 | 2020-02-28 | 86,863,000 | 0 | 40.4127 | 214,940,000 | 2020-01-31 |
| 1355 | 2020-02-27 | 86,863,000 | 40,000 | 40.4127 | 214,940,000 | 2020-01-31 |
| 1356 | 2020-02-26 | 86,823,000 | -1,000 | 40.3941 | 214,940,000 | 2020-01-31 |
| 1357 | 2020-02-25 | 86,824,000 | 0 | 40.3945 | 214,940,000 | 2020-01-31 |
| 1358 | 2020-02-24 | 86,824,000 | -1,000 | 40.3945 | 214,940,000 | 2020-01-31 |
| 1359 | 2020-02-21 | 86,825,000 | -9,000 | 40.3950 | 214,940,000 | 2020-01-31 |
| 1360 | 2020-02-20 | 86,834,000 | 5,000 | 40.3992 | 214,940,000 | 2020-01-31 |
| 1361 | 2020-02-19 | 86,829,000 | 5,000 | 40.3969 | 214,940,000 | 2020-01-31 |
| 1362 | 2020-02-18 | 86,824,000 | 0 | 40.3945 | 214,940,000 | 2020-01-31 |
| 1363 | 2020-02-17 | 86,824,000 | -2,000 | 40.3945 | 214,940,000 | 2020-01-31 |
| 1364 | 2020-02-14 | 86,826,000 | 11,000 | 40.3955 | 214,940,000 | 2020-01-31 |
| 1365 | 2020-02-13 | 86,815,000 | 2,000 | 40.3903 | 214,940,000 | 2020-01-31 |
| 1366 | 2020-02-12 | 86,813,000 | -21,000 | 40.3894 | 214,940,000 | 2020-01-31 |
| 1367 | 2020-02-11 | 86,834,000 | 0 | 40.3992 | 214,940,000 | 2020-01-31 |
| 1368 | 2020-02-10 | 86,834,000 | -321,000 | 40.3992 | 214,940,000 | 2020-01-31 |
| 1369 | 2020-02-07 | 87,155,000 | 0 | 40.5485 | 214,940,000 | 2020-01-31 |
| 1370 | 2020-02-06 | 87,155,000 | -30,000 | 40.5485 | 214,940,000 | 2020-01-31 |
| 1371 | 2020-02-05 | 87,185,000 | -2,000 | 40.5625 | 214,940,000 | 2020-01-31 |
| 1372 | 2020-02-04 | 87,187,000 | -29,000 | 40.5634 | 214,940,000 | 2020-01-31 |
| 1373 | 2020-02-03 | 87,216,000 | -12,000 | 40.5769 | 214,940,000 | 2020-01-31 |
| 1374 | 2020-01-31 | 87,228,000 | -1,000 | 40.5825 | 214,940,000 | 2020-01-31 |
| 1375 | 2020-01-30 | 87,229,000 | 0 | 40.5830 | 214,940,000 | 2019-12-31 |
| 1376 | 2020-01-29 | 87,229,000 | -3,000 | 40.5830 | 214,940,000 | 2019-12-31 |
| 1377 | 2020-01-24 | 87,232,000 | 0 | 40.5843 | 214,940,000 | 2019-12-31 |
| 1378 | 2020-01-23 | 87,232,000 | -76,000 | 40.5843 | 214,940,000 | 2019-12-31 |
| 1379 | 2020-01-22 | 87,308,000 | 10,000 | 40.6197 | 214,940,000 | 2019-12-31 |
| 1380 | 2020-01-21 | 87,298,000 | 0 | 40.6151 | 214,940,000 | 2019-12-31 |
| 1381 | 2020-01-20 | 87,298,000 | 0 | 40.6151 | 214,940,000 | 2019-12-31 |
| 1382 | 2020-01-17 | 87,298,000 | 7,000 | 40.6151 | 214,940,000 | 2019-12-31 |
| 1383 | 2020-01-16 | 87,291,000 | 31,000 | 40.6118 | 214,940,000 | 2019-12-31 |
| 1384 | 2020-01-15 | 87,260,000 | 0 | 40.5974 | 214,940,000 | 2019-12-31 |
| 1385 | 2020-01-14 | 87,260,000 | 76,000 | 40.5974 | 214,940,000 | 2019-12-31 |
| 1386 | 2020-01-13 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-12-31 |
| 1387 | 2020-01-10 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-12-31 |
| 1388 | 2020-01-09 | 87,184,000 | 10,000 | 40.5620 | 214,940,000 | 2019-12-31 |
| 1389 | 2020-01-08 | 87,174,000 | -68,000 | 40.5574 | 214,940,000 | 2019-12-31 |
| 1390 | 2020-01-07 | 87,242,000 | 7,000 | 40.5890 | 214,940,000 | 2019-12-31 |
| 1391 | 2020-01-06 | 87,235,000 | -10,000 | 40.5857 | 214,940,000 | 2019-12-31 |
| 1392 | 2020-01-03 | 87,245,000 | 19,000 | 40.5904 | 214,940,000 | 2019-12-31 |
| 1393 | 2020-01-02 | 87,226,000 | 3,000 | 40.5816 | 214,940,000 | 2019-12-31 |
| 1394 | 2019-12-31 | 87,223,000 | 0 | 40.5802 | 214,940,000 | 2019-12-31 |
| 1395 | 2019-12-30 | 87,223,000 | -94,000 | 40.5802 | 214,940,000 | 2019-11-30 |
| 1396 | 2019-12-27 | 87,317,000 | 5,000 | 40.6239 | 214,940,000 | 2019-11-30 |
| 1397 | 2019-12-24 | 87,312,000 | 0 | 40.6216 | 214,940,000 | 2019-11-30 |
| 1398 | 2019-12-23 | 87,312,000 | 0 | 40.6216 | 214,940,000 | 2019-11-30 |
| 1399 | 2019-12-20 | 87,312,000 | 16,000 | 40.6216 | 214,940,000 | 2019-11-30 |
| 1400 | 2019-12-19 | 87,296,000 | 8,000 | 40.6141 | 214,940,000 | 2019-11-30 |
| 1401 | 2019-12-18 | 87,288,000 | 58,000 | 40.6104 | 214,940,000 | 2019-11-30 |
| 1402 | 2019-12-17 | 87,230,000 | 0 | 40.5834 | 214,940,000 | 2019-11-30 |
| 1403 | 2019-12-16 | 87,230,000 | 0 | 40.5834 | 214,940,000 | 2019-11-30 |
| 1404 | 2019-12-13 | 87,230,000 | 1,000 | 40.5834 | 214,940,000 | 2019-11-30 |
| 1405 | 2019-12-12 | 87,229,000 | 16,000 | 40.5830 | 214,940,000 | 2019-11-30 |
| 1406 | 2019-12-11 | 87,213,000 | 0 | 40.5755 | 214,940,000 | 2019-11-30 |
| 1407 | 2019-12-10 | 87,213,000 | 9,000 | 40.5755 | 214,940,000 | 2019-11-30 |
| 1408 | 2019-12-09 | 87,204,000 | 0 | 40.5713 | 214,940,000 | 2019-11-30 |
| 1409 | 2019-12-06 | 87,204,000 | 19,000 | 40.5713 | 214,940,000 | 2019-11-30 |
| 1410 | 2019-12-05 | 87,185,000 | -1,000 | 40.5625 | 214,940,000 | 2019-11-30 |
| 1411 | 2019-12-04 | 87,186,000 | -1,000 | 40.5629 | 214,940,000 | 2019-11-30 |
| 1412 | 2019-12-03 | 87,187,000 | 13,000 | 40.5634 | 214,940,000 | 2019-11-30 |
| 1413 | 2019-12-02 | 87,174,000 | -10,000 | 40.5574 | 214,940,000 | 2019-11-30 |
| 1414 | 2019-11-29 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1415 | 2019-11-28 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1416 | 2019-11-27 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1417 | 2019-11-26 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1418 | 2019-11-25 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1419 | 2019-11-22 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1420 | 2019-11-21 | 87,184,000 | 10,000 | 40.5620 | 214,940,000 | 2019-10-31 |
| 1421 | 2019-11-20 | 87,174,000 | -2,000 | 40.5574 | 214,940,000 | 2019-10-31 |
| 1422 | 2019-11-19 | 87,176,000 | 0 | 40.5583 | 214,940,000 | 2019-10-31 |
| 1423 | 2019-11-18 | 87,176,000 | 0 | 40.5583 | 214,940,000 | 2019-10-31 |
| 1424 | 2019-11-15 | 87,176,000 | 0 | 40.5583 | 214,940,000 | 2019-10-31 |
| 1425 | 2019-11-14 | 87,176,000 | 0 | 40.5583 | 214,940,000 | 2019-10-31 |
| 1426 | 2019-11-13 | 87,176,000 | 1,000 | 40.5583 | 214,940,000 | 2019-10-31 |
| 1427 | 2019-11-12 | 87,175,000 | 3,000 | 40.5578 | 214,940,000 | 2019-10-31 |
| 1428 | 2019-11-11 | 87,172,000 | 4,000 | 40.5564 | 214,940,000 | 2019-10-31 |
| 1429 | 2019-11-08 | 87,168,000 | 0 | 40.5546 | 214,940,000 | 2019-10-31 |
| 1430 | 2019-11-07 | 87,168,000 | 9,000 | 40.5546 | 214,940,000 | 2019-10-31 |
| 1431 | 2019-11-06 | 87,159,000 | 2,000 | 40.5504 | 214,940,000 | 2019-10-31 |
| 1432 | 2019-11-05 | 87,157,000 | -1,000 | 40.5495 | 214,940,000 | 2019-10-31 |
| 1433 | 2019-11-04 | 87,158,000 | 0 | 40.5499 | 214,940,000 | 2019-10-31 |
| 1434 | 2019-11-01 | 87,158,000 | 1,000 | 40.5499 | 214,940,000 | 2019-10-31 |
| 1435 | 2019-10-31 | 87,157,000 | 1,000 | 40.5495 | 214,940,000 | 2019-10-31 |
| 1436 | 2019-10-30 | 87,156,000 | -1,000 | 40.5490 | 214,940,000 | 2019-09-30 |
| 1437 | 2019-10-29 | 87,157,000 | 0 | 40.5495 | 214,940,000 | 2019-09-30 |
| 1438 | 2019-10-28 | 87,157,000 | -47,000 | 40.5495 | 214,940,000 | 2019-09-30 |
| 1439 | 2019-10-25 | 87,204,000 | 0 | 40.5713 | 214,940,000 | 2019-09-30 |
| 1440 | 2019-10-24 | 87,204,000 | 2,000 | 40.5713 | 214,940,000 | 2019-09-30 |
| 1441 | 2019-10-23 | 87,202,000 | -5,000 | 40.5704 | 214,940,000 | 2019-09-30 |
| 1442 | 2019-10-22 | 87,207,000 | 26,000 | 40.5727 | 214,940,000 | 2019-09-30 |
| 1443 | 2019-10-21 | 87,181,000 | -5,000 | 40.5606 | 214,940,000 | 2019-09-30 |
| 1444 | 2019-10-18 | 87,186,000 | -1,000 | 40.5629 | 214,940,000 | 2019-09-30 |
| 1445 | 2019-10-17 | 87,187,000 | -19,000 | 40.5634 | 214,940,000 | 2019-09-30 |
| 1446 | 2019-10-16 | 87,206,000 | -3,000 | 40.5723 | 214,940,000 | 2019-09-30 |
| 1447 | 2019-10-15 | 87,209,000 | 3,000 | 40.5736 | 214,940,000 | 2019-09-30 |
| 1448 | 2019-10-14 | 87,206,000 | -5,000 | 40.5723 | 214,940,000 | 2019-09-30 |
| 1449 | 2019-10-11 | 87,211,000 | 1,000 | 40.5746 | 214,940,000 | 2019-09-30 |
| 1450 | 2019-10-10 | 87,210,000 | -3,000 | 40.5741 | 214,940,000 | 2019-09-30 |
| 1451 | 2019-10-09 | 87,213,000 | 1,000 | 40.5755 | 214,940,000 | 2019-09-30 |
| 1452 | 2019-10-08 | 87,212,000 | 0 | 40.5750 | 214,940,000 | 2019-09-30 |
| 1453 | 2019-10-04 | 87,212,000 | 0 | 40.5750 | 214,940,000 | 2019-09-30 |
| 1454 | 2019-10-03 | 87,212,000 | 98,000 | 40.5750 | 214,940,000 | 2019-09-30 |
| 1455 | 2019-10-02 | 87,114,000 | -18,000 | 40.5295 | 214,940,000 | 2019-09-30 |
| 1456 | 2019-09-30 | 87,132,000 | -2,000 | 40.5378 | 214,940,000 | 2019-09-30 |
| 1457 | 2019-09-27 | 87,134,000 | 3,000 | 40.5388 | 214,940,000 | 2019-08-31 |
| 1458 | 2019-09-26 | 87,131,000 | 0 | 40.5374 | 214,940,000 | 2019-08-31 |
| 1459 | 2019-09-25 | 87,131,000 | 0 | 40.5374 | 214,940,000 | 2019-08-31 |
| 1460 | 2019-09-24 | 87,131,000 | 0 | 40.5374 | 214,940,000 | 2019-08-31 |
| 1461 | 2019-09-23 | 87,131,000 | -6,000 | 40.5374 | 214,940,000 | 2019-08-31 |
| 1462 | 2019-09-20 | 87,137,000 | -7,000 | 40.5402 | 214,940,000 | 2019-08-31 |
| 1463 | 2019-09-19 | 87,144,000 | -1,000 | 40.5434 | 214,940,000 | 2019-08-31 |
| 1464 | 2019-09-18 | 87,145,000 | -4,000 | 40.5439 | 214,940,000 | 2019-08-31 |
| 1465 | 2019-09-17 | 87,149,000 | -11,000 | 40.5457 | 214,940,000 | 2019-08-31 |
| 1466 | 2019-09-16 | 87,160,000 | 0 | 40.5509 | 214,940,000 | 2019-08-31 |
| 1467 | 2019-09-13 | 87,160,000 | -1,000 | 40.5509 | 214,940,000 | 2019-08-31 |
| 1468 | 2019-09-12 | 87,161,000 | -1,000 | 40.5513 | 214,940,000 | 2019-08-31 |
| 1469 | 2019-09-11 | 87,162,000 | -3,000 | 40.5518 | 214,940,000 | 2019-08-31 |
| 1470 | 2019-09-10 | 87,165,000 | 16,000 | 40.5532 | 214,940,000 | 2019-08-31 |
| 1471 | 2019-09-09 | 87,149,000 | 22,000 | 40.5457 | 214,940,000 | 2019-08-31 |
| 1472 | 2019-09-06 | 87,127,000 | 0 | 40.5355 | 214,940,000 | 2019-08-31 |
| 1473 | 2019-09-05 | 87,127,000 | 1,000 | 40.5355 | 214,940,000 | 2019-08-31 |
| 1474 | 2019-09-04 | 87,126,000 | 0 | 40.5350 | 214,940,000 | 2019-08-31 |
| 1475 | 2019-09-03 | 87,126,000 | 0 | 40.5350 | 214,940,000 | 2019-08-31 |
| 1476 | 2019-09-02 | 87,126,000 | -18,000 | 40.5350 | 214,940,000 | 2019-08-31 |
| 1477 | 2019-08-30 | 87,144,000 | 7,000 | 40.5434 | 214,940,000 | 2019-07-31 |
| 1478 | 2019-08-29 | 87,137,000 | -3,000 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1479 | 2019-08-28 | 87,140,000 | 1,000 | 40.5415 | 214,940,000 | 2019-07-31 |
| 1480 | 2019-08-27 | 87,139,000 | 0 | 40.5411 | 214,940,000 | 2019-07-31 |
| 1481 | 2019-08-26 | 87,139,000 | 0 | 40.5411 | 214,940,000 | 2019-07-31 |
| 1482 | 2019-08-23 | 87,139,000 | -13,000 | 40.5411 | 214,940,000 | 2019-07-31 |
| 1483 | 2019-08-22 | 87,152,000 | 2,000 | 40.5471 | 214,940,000 | 2019-07-31 |
| 1484 | 2019-08-21 | 87,150,000 | 14,000 | 40.5462 | 214,940,000 | 2019-07-31 |
| 1485 | 2019-08-20 | 87,136,000 | 0 | 40.5397 | 214,940,000 | 2019-07-31 |
| 1486 | 2019-08-19 | 87,136,000 | -1,000 | 40.5397 | 214,940,000 | 2019-07-31 |
| 1487 | 2019-08-16 | 87,137,000 | 23,000 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1488 | 2019-08-15 | 87,114,000 | 0 | 40.5295 | 214,940,000 | 2019-07-31 |
| 1489 | 2019-08-14 | 87,114,000 | 1,000 | 40.5295 | 214,940,000 | 2019-07-31 |
| 1490 | 2019-08-13 | 87,113,000 | 2,000 | 40.5290 | 214,940,000 | 2019-07-31 |
| 1491 | 2019-08-12 | 87,111,000 | 4,000 | 40.5281 | 214,940,000 | 2019-07-31 |
| 1492 | 2019-08-09 | 87,107,000 | 0 | 40.5262 | 214,940,000 | 2019-07-31 |
| 1493 | 2019-08-08 | 87,107,000 | -15,000 | 40.5262 | 214,940,000 | 2019-07-31 |
| 1494 | 2019-08-07 | 87,122,000 | -15,000 | 40.5332 | 214,940,000 | 2019-07-31 |
| 1495 | 2019-08-06 | 87,137,000 | 0 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1496 | 2019-08-05 | 87,137,000 | 1,000 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1497 | 2019-08-02 | 87,136,000 | -1,000 | 40.5397 | 214,940,000 | 2019-07-31 |
| 1498 | 2019-08-01 | 87,137,000 | 0 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1499 | 2019-07-31 | 87,137,000 | -2,000 | 40.5402 | 214,940,000 | 2019-07-31 |
| 1500 | 2019-07-30 | 87,139,000 | -2,000 | 40.5411 | 214,940,000 | 2019-06-30 |
| 1501 | 2019-07-29 | 87,141,000 | 8,000 | 40.5420 | 214,940,000 | 2019-06-30 |
| 1502 | 2019-07-26 | 87,133,000 | -4,000 | 40.5383 | 214,940,000 | 2019-06-30 |
| 1503 | 2019-07-25 | 87,137,000 | -1,000 | 40.5402 | 214,940,000 | 2019-06-30 |
| 1504 | 2019-07-24 | 87,138,000 | 1,000 | 40.5406 | 214,940,000 | 2019-06-30 |
| 1505 | 2019-07-23 | 87,137,000 | 0 | 40.5402 | 214,940,000 | 2019-06-30 |
| 1506 | 2019-07-22 | 87,137,000 | -4,000 | 40.5402 | 214,940,000 | 2019-06-30 |
| 1507 | 2019-07-19 | 87,141,000 | -1,000 | 40.5420 | 214,940,000 | 2019-06-30 |
| 1508 | 2019-07-18 | 87,142,000 | 9,000 | 40.5425 | 214,940,000 | 2019-06-30 |
| 1509 | 2019-07-17 | 87,133,000 | 12,000 | 40.5383 | 214,940,000 | 2019-06-30 |
| 1510 | 2019-07-16 | 87,121,000 | -28,000 | 40.5327 | 214,940,000 | 2019-06-30 |
| 1511 | 2019-07-15 | 87,149,000 | -30,000 | 40.5457 | 214,940,000 | 2019-06-30 |
| 1512 | 2019-07-12 | 87,179,000 | 1,000 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1513 | 2019-07-11 | 87,178,000 | -1,000 | 40.5592 | 214,940,000 | 2019-06-30 |
| 1514 | 2019-07-10 | 87,179,000 | 0 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1515 | 2019-07-09 | 87,179,000 | 0 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1516 | 2019-07-08 | 87,179,000 | 0 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1517 | 2019-07-05 | 87,179,000 | 0 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1518 | 2019-07-04 | 87,179,000 | 1,000 | 40.5597 | 214,940,000 | 2019-06-30 |
| 1519 | 2019-07-03 | 87,178,000 | 5,000 | 40.5592 | 214,940,000 | 2019-06-30 |
| 1520 | 2019-07-02 | 87,173,000 | -1,000 | 40.5569 | 214,940,000 | 2019-06-30 |
| 1521 | 2019-06-28 | 87,174,000 | -22,000 | 40.5574 | 214,940,000 | 2019-05-31 |
| 1522 | 2019-06-27 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1523 | 2019-06-26 | 87,196,000 | 3,000 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1524 | 2019-06-25 | 87,193,000 | -3,000 | 40.5662 | 214,940,000 | 2019-05-31 |
| 1525 | 2019-06-24 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1526 | 2019-06-21 | 87,196,000 | 1,000 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1527 | 2019-06-20 | 87,195,000 | -2,000 | 40.5671 | 214,940,000 | 2019-05-31 |
| 1528 | 2019-06-19 | 87,197,000 | 0 | 40.5681 | 214,940,000 | 2019-05-31 |
| 1529 | 2019-06-18 | 87,197,000 | 0 | 40.5681 | 214,940,000 | 2019-05-31 |
| 1530 | 2019-06-17 | 87,197,000 | 1,000 | 40.5681 | 214,940,000 | 2019-05-31 |
| 1531 | 2019-06-14 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1532 | 2019-06-13 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1533 | 2019-06-12 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1534 | 2019-06-11 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1535 | 2019-06-10 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1536 | 2019-06-06 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1537 | 2019-06-05 | 87,196,000 | 0 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1538 | 2019-06-04 | 87,196,000 | -2,000 | 40.5676 | 214,940,000 | 2019-05-31 |
| 1539 | 2019-06-03 | 87,198,000 | 0 | 40.5685 | 214,940,000 | 2019-05-31 |
| 1540 | 2019-05-31 | 87,198,000 | 0 | 40.5685 | 214,940,000 | 2019-05-31 |
| 1541 | 2019-05-30 | 87,198,000 | 1,000 | 40.5685 | 214,940,000 | 2019-04-30 |
| 1542 | 2019-05-29 | 87,197,000 | 0 | 40.5681 | 214,940,000 | 2019-04-30 |
| 1543 | 2019-05-28 | 87,197,000 | 0 | 40.5681 | 214,940,000 | 2019-04-30 |
| 1544 | 2019-05-27 | 87,197,000 | 3,000 | 40.5681 | 214,940,000 | 2019-04-30 |
| 1545 | 2019-05-24 | 87,194,000 | 0 | 40.5667 | 214,940,000 | 2019-04-30 |
| 1546 | 2019-05-23 | 87,194,000 | 1,000 | 40.5667 | 214,940,000 | 2019-04-30 |
| 1547 | 2019-05-22 | 87,193,000 | 0 | 40.5662 | 214,940,000 | 2019-04-30 |
| 1548 | 2019-05-21 | 87,193,000 | 2,000 | 40.5662 | 214,940,000 | 2019-04-30 |
| 1549 | 2019-05-20 | 87,191,000 | 1,000 | 40.5653 | 214,940,000 | 2019-04-30 |
| 1550 | 2019-05-17 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1551 | 2019-05-16 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1552 | 2019-05-15 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1553 | 2019-05-14 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1554 | 2019-05-10 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1555 | 2019-05-09 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1556 | 2019-05-08 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1557 | 2019-05-07 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1558 | 2019-05-06 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1559 | 2019-05-03 | 87,190,000 | 0 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1560 | 2019-05-02 | 87,190,000 | 6,000 | 40.5648 | 214,940,000 | 2019-04-30 |
| 1561 | 2019-04-30 | 87,184,000 | 21,000 | 40.5620 | 214,940,000 | 2019-04-30 |
| 1562 | 2019-04-29 | 87,163,000 | -2,000 | 40.5522 | 214,940,000 | 2019-03-31 |
| 1563 | 2019-04-26 | 87,165,000 | 0 | 40.5532 | 214,940,000 | 2019-03-31 |
| 1564 | 2019-04-25 | 87,165,000 | 0 | 40.5532 | 214,940,000 | 2019-03-31 |
| 1565 | 2019-04-24 | 87,165,000 | 0 | 40.5532 | 214,940,000 | 2019-03-31 |
| 1566 | 2019-04-23 | 87,165,000 | -1,000 | 40.5532 | 214,940,000 | 2019-03-31 |
| 1567 | 2019-04-18 | 87,166,000 | 0 | 40.5536 | 214,940,000 | 2019-03-31 |
| 1568 | 2019-04-17 | 87,166,000 | 0 | 40.5536 | 214,940,000 | 2019-03-31 |
| 1569 | 2019-04-16 | 87,166,000 | 0 | 40.5536 | 214,940,000 | 2019-03-31 |
| 1570 | 2019-04-15 | 87,166,000 | 0 | 40.5536 | 214,940,000 | 2019-03-31 |
| 1571 | 2019-04-12 | 87,166,000 | 4,000 | 40.5536 | 214,940,000 | 2019-03-31 |
| 1572 | 2019-04-11 | 87,162,000 | 0 | 40.5518 | 214,940,000 | 2019-03-31 |
| 1573 | 2019-04-10 | 87,162,000 | 0 | 40.5518 | 214,940,000 | 2019-03-31 |
| 1574 | 2019-04-09 | 87,162,000 | -19,000 | 40.5518 | 214,940,000 | 2019-03-31 |
| 1575 | 2019-04-08 | 87,181,000 | 0 | 40.5606 | 214,940,000 | 2019-03-31 |
| 1576 | 2019-04-04 | 87,181,000 | 23,000 | 40.5606 | 214,940,000 | 2019-03-31 |
| 1577 | 2019-04-03 | 87,158,000 | 9,000 | 40.5499 | 214,940,000 | 2019-03-31 |
| 1578 | 2019-04-02 | 87,149,000 | -36,000 | 40.5457 | 214,940,000 | 2019-03-31 |
| 1579 | 2019-04-01 | 87,185,000 | -2,000 | 40.5625 | 214,940,000 | 2019-03-31 |
| 1580 | 2019-03-29 | 87,187,000 | 0 | 40.5634 | 214,940,000 | 2019-02-28 |
| 1581 | 2019-03-28 | 87,187,000 | -30,000 | 40.5634 | 214,940,000 | 2019-02-28 |
| 1582 | 2019-03-27 | 87,217,000 | 40,000 | 40.5774 | 214,940,000 | 2019-02-28 |
| 1583 | 2019-03-26 | 87,177,000 | -7,000 | 40.5588 | 214,940,000 | 2019-02-28 |
| 1584 | 2019-03-25 | 87,184,000 | 0 | 40.5620 | 214,940,000 | 2019-02-28 |
| 1585 | 2019-03-22 | 87,184,000 | 20,000 | 40.5620 | 214,940,000 | 2019-02-28 |
| 1586 | 2019-03-21 | 87,164,000 | 1,000 | 40.5527 | 214,940,000 | 2019-02-28 |
| 1587 | 2019-03-20 | 87,163,000 | 27,000 | 40.5522 | 214,940,000 | 2019-02-28 |
| 1588 | 2019-03-19 | 87,136,000 | 1,000 | 40.5397 | 214,940,000 | 2019-02-28 |
| 1589 | 2019-03-18 | 87,135,000 | 0 | 40.5392 | 214,940,000 | 2019-02-28 |
| 1590 | 2019-03-15 | 87,135,000 | 0 | 40.5392 | 214,940,000 | 2019-02-28 |
| 1591 | 2019-03-14 | 87,135,000 | 0 | 40.5392 | 214,940,000 | 2019-02-28 |
| 1592 | 2019-03-13 | 87,135,000 | 0 | 40.5392 | 214,940,000 | 2019-02-28 |
| 1593 | 2019-03-12 | 87,135,000 | 5,000 | 40.5392 | 214,940,000 | 2019-02-28 |
| 1594 | 2019-03-11 | 87,130,000 | 1,000 | 40.5369 | 214,940,000 | 2019-02-28 |
| 1595 | 2019-03-08 | 87,129,000 | 7,000 | 40.5364 | 214,940,000 | 2019-02-28 |
| 1596 | 2019-03-07 | 87,122,000 | 0 | 40.5332 | 214,940,000 | 2019-02-28 |
| 1597 | 2019-03-06 | 87,122,000 | 4,000 | 40.5332 | 214,940,000 | 2019-02-28 |
| 1598 | 2019-03-05 | 87,118,000 | 0 | 40.5313 | 214,940,000 | 2019-02-28 |
| 1599 | 2019-03-04 | 87,118,000 | 13,000 | 40.5313 | 214,940,000 | 2019-02-28 |
| 1600 | 2019-03-01 | 87,105,000 | 80,000 | 40.5253 | 214,940,000 | 2019-02-28 |
| 1601 | 2019-02-28 | 87,025,000 | 30,000 | 40.4880 | 214,940,000 | 2019-02-28 |
| 1602 | 2019-02-27 | 86,995,000 | 1,000 | 40.4741 | 214,940,000 | 2019-01-31 |
| 1603 | 2019-02-26 | 86,994,000 | 32,000 | 40.4736 | 214,940,000 | 2019-01-31 |
| 1604 | 2019-02-25 | 86,962,000 | 1,000 | 40.4587 | 214,940,000 | 2019-01-31 |
| 1605 | 2019-02-22 | 86,961,000 | 0 | 40.4583 | 214,940,000 | 2019-01-31 |
| 1606 | 2019-02-21 | 86,961,000 | -10,000 | 40.4583 | 214,940,000 | 2019-01-31 |
| 1607 | 2019-02-20 | 86,971,000 | -20,000 | 40.4629 | 214,940,000 | 2019-01-31 |
| 1608 | 2019-02-19 | 86,991,000 | 1,000 | 40.4722 | 214,940,000 | 2019-01-31 |
| 1609 | 2019-02-18 | 86,990,000 | 6,000 | 40.4718 | 214,940,000 | 2019-01-31 |
| 1610 | 2019-02-15 | 86,984,000 | 2,000 | 40.4690 | 214,940,000 | 2019-01-31 |
| 1611 | 2019-02-14 | 86,982,000 | 1,000 | 40.4680 | 214,940,000 | 2019-01-31 |
| 1612 | 2019-02-13 | 86,981,000 | 0 | 40.4676 | 214,940,000 | 2019-01-31 |
| 1613 | 2019-02-12 | 86,981,000 | 4,000 | 40.4676 | 214,940,000 | 2019-01-31 |
| 1614 | 2019-02-11 | 86,977,000 | 16,000 | 40.4657 | 214,940,000 | 2019-01-31 |
| 1615 | 2019-02-08 | 86,961,000 | 0 | 40.4583 | 214,940,000 | 2019-01-31 |
| 1616 | 2019-02-04 | 86,961,000 | 0 | 40.4583 | 214,940,000 | 2019-01-31 |
| 1617 | 2019-02-01 | 86,961,000 | -5,000 | 40.4583 | 214,940,000 | 2019-01-31 |
| 1618 | 2019-01-31 | 86,966,000 | 0 | 40.4606 | 214,940,000 | 2019-01-31 |
| 1619 | 2019-01-30 | 86,966,000 | 0 | 40.4606 | 214,940,000 | 2018-12-31 |
| 1620 | 2019-01-29 | 86,966,000 | 33,000 | 40.4606 | 214,940,000 | 2018-12-31 |
| 1621 | 2019-01-28 | 86,933,000 | -17,000 | 40.4452 | 214,940,000 | 2018-12-31 |
| 1622 | 2019-01-25 | 86,950,000 | -55,000 | 40.4531 | 214,940,000 | 2018-12-31 |
| 1623 | 2019-01-24 | 87,005,000 | 15,000 | 40.4787 | 214,940,000 | 2018-12-31 |
| 1624 | 2019-01-23 | 86,990,000 | 1,000 | 40.4718 | 214,940,000 | 2018-12-31 |
| 1625 | 2019-01-22 | 86,989,000 | 0 | 40.4713 | 214,940,000 | 2018-12-31 |
| 1626 | 2019-01-21 | 86,989,000 | 0 | 40.4713 | 214,940,000 | 2018-12-31 |
| 1627 | 2019-01-18 | 86,989,000 | 0 | 40.4713 | 214,940,000 | 2018-12-31 |
| 1628 | 2019-01-17 | 86,989,000 | 0 | 40.4713 | 214,940,000 | 2018-12-31 |
| 1629 | 2019-01-16 | 86,989,000 | 4,000 | 40.4713 | 214,940,000 | 2018-12-31 |
| 1630 | 2019-01-15 | 86,985,000 | 0 | 40.4694 | 214,940,000 | 2018-12-31 |
| 1631 | 2019-01-14 | 86,985,000 | -30,000 | 40.4694 | 214,940,000 | 2018-12-31 |
| 1632 | 2019-01-11 | 87,015,000 | 0 | 40.4834 | 214,940,000 | 2018-12-31 |
| 1633 | 2019-01-10 | 87,015,000 | 0 | 40.4834 | 214,940,000 | 2018-12-31 |
| 1634 | 2019-01-09 | 87,015,000 | 0 | 40.4834 | 214,940,000 | 2018-12-31 |
| 1635 | 2019-01-08 | 87,015,000 | 1,000 | 40.4834 | 214,940,000 | 2018-12-31 |
| 1636 | 2019-01-07 | 87,014,000 | 1,000 | 40.4829 | 214,940,000 | 2018-12-31 |
| 1637 | 2019-01-04 | 87,013,000 | 0 | 40.4825 | 214,940,000 | 2018-12-31 |
| 1638 | 2019-01-03 | 87,013,000 | 7,000 | 40.4825 | 214,940,000 | 2018-12-31 |
| 1639 | 2019-01-02 | 87,006,000 | -19,000 | 40.4792 | 214,940,000 | 2018-12-31 |
| 1640 | 2018-12-31 | 87,025,000 | 0 | 40.4880 | 214,940,000 | 2018-12-31 |
| 1641 | 2018-12-28 | 87,025,000 | -40,000 | 40.4880 | 214,940,000 | 2018-11-30 |
| 1642 | 2018-12-27 | 87,065,000 | 0 | 40.5067 | 214,940,000 | 2018-11-30 |
| 1643 | 2018-12-24 | 87,065,000 | 0 | 40.5067 | 214,940,000 | 2018-11-30 |
| 1644 | 2018-12-21 | 87,065,000 | 0 | 40.5067 | 214,940,000 | 2018-11-30 |
| 1645 | 2018-12-20 | 87,065,000 | 6,000 | 40.5067 | 214,940,000 | 2018-11-30 |
| 1646 | 2018-12-19 | 87,059,000 | 3,000 | 40.5039 | 214,940,000 | 2018-11-30 |
| 1647 | 2018-12-18 | 87,056,000 | 0 | 40.5025 | 214,940,000 | 2018-11-30 |
| 1648 | 2018-12-17 | 87,056,000 | 1,000 | 40.5025 | 214,940,000 | 2018-11-30 |
| 1649 | 2018-12-14 | 87,055,000 | 20,000 | 40.5020 | 214,940,000 | 2018-11-30 |
| 1650 | 2018-12-13 | 87,035,000 | 0 | 40.4927 | 214,940,000 | 2018-11-30 |
| 1651 | 2018-12-12 | 87,035,000 | 0 | 40.4927 | 214,940,000 | 2018-11-30 |
| 1652 | 2018-12-11 | 87,035,000 | 0 | 40.4927 | 214,940,000 | 2018-11-30 |
| 1653 | 2018-12-10 | 87,035,000 | 2,000 | 40.4927 | 214,940,000 | 2018-11-30 |
| 1654 | 2018-12-07 | 87,033,000 | 1,000 | 40.4918 | 214,940,000 | 2018-11-30 |
| 1655 | 2018-12-06 | 87,032,000 | 1,000 | 40.4913 | 214,940,000 | 2018-11-30 |
| 1656 | 2018-12-05 | 87,031,000 | 1,000 | 40.4908 | 214,940,000 | 2018-11-30 |
| 1657 | 2018-12-04 | 87,030,000 | 1,000 | 40.4904 | 214,940,000 | 2018-11-30 |
| 1658 | 2018-12-03 | 87,029,000 | 1,000 | 40.4899 | 214,940,000 | 2018-11-30 |
| 1659 | 2018-11-30 | 87,028,000 | 2,000 | 40.4894 | 214,940,000 | 2018-11-30 |
| 1660 | 2018-11-29 | 87,026,000 | -14,000 | 40.4885 | 214,940,000 | 2018-10-31 |
| 1661 | 2018-11-28 | 87,040,000 | 2,000 | 40.4950 | 214,940,000 | 2018-10-31 |
| 1662 | 2018-11-27 | 87,038,000 | 0 | 40.4941 | 214,940,000 | 2018-10-31 |
| 1663 | 2018-11-26 | 87,038,000 | 0 | 40.4941 | 214,940,000 | 2018-10-31 |
| 1664 | 2018-11-23 | 87,038,000 | 17,000 | 40.4941 | 214,940,000 | 2018-10-31 |
| 1665 | 2018-11-22 | 87,021,000 | 0 | 40.4862 | 214,940,000 | 2018-10-31 |
| 1666 | 2018-11-21 | 87,021,000 | 10,000 | 40.4862 | 214,940,000 | 2018-10-31 |
| 1667 | 2018-11-20 | 87,011,000 | -29,000 | 40.4815 | 214,940,000 | 2018-10-31 |
| 1668 | 2018-11-19 | 87,040,000 | 25,000 | 40.4950 | 214,940,000 | 2018-10-31 |
| 1669 | 2018-11-16 | 87,015,000 | 40,000 | 40.4834 | 214,940,000 | 2018-10-31 |
| 1670 | 2018-11-15 | 86,975,000 | 93,000 | 40.4648 | 214,940,000 | 2018-10-31 |
| 1671 | 2018-11-14 | 86,882,000 | 54,000 | 40.4215 | 214,940,000 | 2018-10-31 |
| 1672 | 2018-11-13 | 86,828,000 | 12,000 | 40.3964 | 214,940,000 | 2018-10-31 |
| 1673 | 2018-11-12 | 86,816,000 | 0 | 40.3908 | 214,940,000 | 2018-10-31 |
| 1674 | 2018-11-09 | 86,816,000 | 2,000 | 40.3908 | 214,940,000 | 2018-10-31 |
| 1675 | 2018-11-08 | 86,814,000 | 0 | 40.3899 | 214,940,000 | 2018-10-31 |
| 1676 | 2018-11-07 | 86,814,000 | 30,000 | 40.3899 | 214,940,000 | 2018-10-31 |
| 1677 | 2018-11-06 | 86,784,000 | 5,000 | 40.3759 | 214,940,000 | 2018-10-31 |
| 1678 | 2018-11-05 | 86,779,000 | -19,000 | 40.3736 | 214,940,000 | 2018-10-31 |
| 1679 | 2018-11-02 | 86,798,000 | 0 | 40.3824 | 214,940,000 | 2018-10-31 |
| 1680 | 2018-11-01 | 86,798,000 | -11,000 | 40.3824 | 214,940,000 | 2018-10-31 |
| 1681 | 2018-10-31 | 86,809,000 | 137,000 | 40.3876 | 214,940,000 | 2018-10-31 |
| 1682 | 2018-10-30 | 86,672,000 | 0 | 40.3238 | 214,940,000 | 2018-09-30 |
| 1683 | 2018-10-29 | 86,672,000 | 0 | 40.3238 | 214,940,000 | 2018-09-30 |
| 1684 | 2018-10-26 | 86,672,000 | -2,000 | 40.3238 | 214,940,000 | 2018-09-30 |
| 1685 | 2018-10-25 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1686 | 2018-10-24 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1687 | 2018-10-23 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1688 | 2018-10-22 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1689 | 2018-10-19 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1690 | 2018-10-18 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1691 | 2018-10-16 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1692 | 2018-10-15 | 86,674,000 | -1,000 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1693 | 2018-10-12 | 86,675,000 | -1,000 | 40.3252 | 214,940,000 | 2018-09-30 |
| 1694 | 2018-10-11 | 86,676,000 | 0 | 40.3257 | 214,940,000 | 2018-09-30 |
| 1695 | 2018-10-10 | 86,676,000 | 0 | 40.3257 | 214,940,000 | 2018-09-30 |
| 1696 | 2018-10-09 | 86,676,000 | 0 | 40.3257 | 214,940,000 | 2018-09-30 |
| 1697 | 2018-10-08 | 86,676,000 | 1,000 | 40.3257 | 214,940,000 | 2018-09-30 |
| 1698 | 2018-10-05 | 86,675,000 | 1,000 | 40.3252 | 214,940,000 | 2018-09-30 |
| 1699 | 2018-10-04 | 86,674,000 | 0 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1700 | 2018-10-03 | 86,674,000 | -3,000 | 40.3247 | 214,940,000 | 2018-09-30 |
| 1701 | 2018-10-02 | 86,677,000 | 35,000 | 40.3261 | 214,940,000 | 2018-09-30 |
| 1702 | 2018-09-28 | 86,642,000 | 0 | 40.3099 | 214,940,000 | 2018-08-31 |
| 1703 | 2018-09-27 | 86,642,000 | 52,000 | 40.3099 | 214,940,000 | 2018-08-31 |
| 1704 | 2018-09-26 | 86,590,000 | 0 | 40.2857 | 214,940,000 | 2018-08-31 |
| 1705 | 2018-09-24 | 86,590,000 | 0 | 40.2857 | 214,940,000 | 2018-08-31 |
| 1706 | 2018-09-21 | 86,590,000 | 9,000 | 40.2857 | 214,940,000 | 2018-08-31 |
| 1707 | 2018-09-20 | 86,581,000 | 53,000 | 40.2815 | 214,940,000 | 2018-08-31 |
| 1708 | 2018-09-19 | 86,528,000 | 10,000 | 40.2568 | 214,940,000 | 2018-08-31 |
| 1709 | 2018-09-18 | 86,518,000 | 36,000 | 40.2522 | 214,940,000 | 2018-08-31 |
| 1710 | 2018-09-17 | 86,482,000 | 14,000 | 40.2354 | 214,940,000 | 2018-08-31 |
| 1711 | 2018-09-14 | 86,468,000 | 56,000 | 40.2289 | 214,940,000 | 2018-08-31 |
| 1712 | 2018-09-13 | 86,412,000 | 2,000 | 40.2028 | 214,940,000 | 2018-08-31 |
| 1713 | 2018-09-12 | 86,410,000 | 0 | 40.2019 | 214,940,000 | 2018-08-31 |
| 1714 | 2018-09-11 | 86,410,000 | -5,000 | 40.2019 | 214,940,000 | 2018-08-31 |
| 1715 | 2018-09-10 | 86,415,000 | -10,000 | 40.2042 | 214,940,000 | 2018-08-31 |
| 1716 | 2018-09-07 | 86,425,000 | 88,000 | 40.2089 | 214,940,000 | 2018-08-31 |
| 1717 | 2018-09-06 | 86,337,000 | 12,000 | 40.1680 | 214,940,000 | 2018-08-31 |
| 1718 | 2018-09-05 | 86,325,000 | 0 | 40.1624 | 214,940,000 | 2018-08-31 |
| 1719 | 2018-09-04 | 86,325,000 | 0 | 40.1624 | 214,940,000 | 2018-08-31 |
| 1720 | 2018-09-03 | 86,325,000 | 51,000 | 40.1624 | 214,940,000 | 2018-08-31 |
| 1721 | 2018-08-31 | 86,274,000 | 16,000 | 40.1386 | 214,940,000 | 2018-08-31 |
| 1722 | 2018-08-30 | 86,258,000 | 0 | 40.1312 | 214,940,000 | 2018-07-31 |
| 1723 | 2018-08-29 | 86,258,000 | 0 | 40.1312 | 214,940,000 | 2018-07-31 |
| 1724 | 2018-08-28 | 86,258,000 | 0 | 40.1312 | 214,940,000 | 2018-07-31 |
| 1725 | 2018-08-27 | 86,258,000 | -25,000 | 40.1312 | 214,940,000 | 2018-07-31 |
| 1726 | 2018-08-24 | 86,283,000 | 0 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1727 | 2018-08-23 | 86,283,000 | 0 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1728 | 2018-08-22 | 86,283,000 | 0 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1729 | 2018-08-21 | 86,283,000 | 0 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1730 | 2018-08-20 | 86,283,000 | 0 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1731 | 2018-08-17 | 86,283,000 | 58,000 | 40.1428 | 214,940,000 | 2018-07-31 |
| 1732 | 2018-08-16 | 86,225,000 | -1,000 | 40.1158 | 214,940,000 | 2018-07-31 |
| 1733 | 2018-08-15 | 86,226,000 | 0 | 40.1163 | 214,940,000 | 2018-07-31 |
| 1734 | 2018-08-14 | 86,226,000 | 8,000 | 40.1163 | 214,940,000 | 2018-07-31 |
| 1735 | 2018-08-13 | 86,218,000 | 20,000 | 40.1126 | 214,940,000 | 2018-07-31 |
| 1736 | 2018-08-10 | 86,198,000 | 0 | 40.1033 | 214,940,000 | 2018-07-31 |
| 1737 | 2018-08-09 | 86,198,000 | 0 | 40.1033 | 214,940,000 | 2018-07-31 |
| 1738 | 2018-08-08 | 86,198,000 | -10,000 | 40.1033 | 214,940,000 | 2018-07-31 |
| 1739 | 2018-08-07 | 86,208,000 | 0 | 40.1079 | 214,940,000 | 2018-07-31 |
| 1740 | 2018-08-06 | 86,208,000 | 3,000 | 40.1079 | 214,940,000 | 2018-07-31 |
| 1741 | 2018-08-03 | 86,205,000 | 26,000 | 40.1065 | 214,940,000 | 2018-07-31 |
| 1742 | 2018-08-02 | 86,179,000 | 0 | 40.0944 | 214,940,000 | 2018-07-31 |
| 1743 | 2018-08-01 | 86,179,000 | 0 | 40.0944 | 214,940,000 | 2018-07-31 |
| 1744 | 2018-07-31 | 86,179,000 | 0 | 40.0944 | 214,940,000 | 2018-07-31 |
| 1745 | 2018-07-30 | 86,179,000 | 0 | 40.0944 | 214,940,000 | 2018-06-30 |
| 1746 | 2018-07-27 | 86,179,000 | 0 | 40.0944 | 214,940,000 | 2018-06-30 |
| 1747 | 2018-07-26 | 86,179,000 | -2,000 | 40.0944 | 214,940,000 | 2018-06-30 |
| 1748 | 2018-07-25 | 86,181,000 | 57,000 | 40.0954 | 214,940,000 | 2018-06-30 |
| 1749 | 2018-07-24 | 86,124,000 | -1,000 | 40.0689 | 214,940,000 | 2018-06-30 |
| 1750 | 2018-07-23 | 86,125,000 | 0 | 40.0693 | 214,940,000 | 2018-06-30 |
| 1751 | 2018-07-20 | 86,125,000 | -2,000 | 40.0693 | 214,940,000 | 2018-06-30 |
| 1752 | 2018-07-19 | 86,127,000 | 0 | 40.0703 | 214,940,000 | 2018-06-30 |
| 1753 | 2018-07-18 | 86,127,000 | 0 | 40.0703 | 214,940,000 | 2018-06-30 |
| 1754 | 2018-07-17 | 86,127,000 | 6,000 | 40.0703 | 214,940,000 | 2018-06-30 |
| 1755 | 2018-07-16 | 86,121,000 | 0 | 40.0675 | 214,940,000 | 2018-06-30 |
| 1756 | 2018-07-13 | 86,121,000 | -14,000 | 40.0675 | 214,940,000 | 2018-06-30 |
| 1757 | 2018-07-12 | 86,135,000 | 0 | 40.0740 | 214,940,000 | 2018-06-30 |
| 1758 | 2018-07-11 | 86,135,000 | 54,000 | 40.0740 | 214,940,000 | 2018-06-30 |
| 1759 | 2018-07-10 | 86,081,000 | 0 | 40.0489 | 214,940,000 | 2018-06-30 |
| 1760 | 2018-07-09 | 86,081,000 | -32,000 | 40.0489 | 214,940,000 | 2018-06-30 |
| 1761 | 2018-07-06 | 86,113,000 | 19,000 | 40.0637 | 214,940,000 | 2018-06-30 |
| 1762 | 2018-07-05 | 86,094,000 | 26,000 | 40.0549 | 214,940,000 | 2018-06-30 |
| 1763 | 2018-07-04 | 86,068,000 | -6,000 | 40.0428 | 214,940,000 | 2018-06-30 |
| 1764 | 2018-07-03 | 86,074,000 | 0 | 40.0456 | 214,940,000 | 2018-06-30 |
| 1765 | 2018-06-29 | 86,074,000 | 0 | 40.0456 | 214,940,000 | 2018-05-31 |
| 1766 | 2018-06-28 | 86,074,000 | 55,000 | 40.0456 | 214,940,000 | 2018-05-31 |
| 1767 | 2018-06-27 | 86,019,000 | 16,000 | 40.0200 | 214,940,000 | 2018-05-31 |
| 1768 | 2018-06-26 | 86,003,000 | 0 | 40.0126 | 214,940,000 | 2018-05-31 |
| 1769 | 2018-06-25 | 86,003,000 | 0 | 40.0126 | 214,940,000 | 2018-05-31 |
| 1770 | 2018-06-22 | 86,003,000 | -4,000 | 40.0126 | 214,940,000 | 2018-05-31 |
| 1771 | 2018-06-21 | 86,007,000 | 0 | 40.0144 | 214,940,000 | 2018-05-31 |
| 1772 | 2018-06-20 | 86,007,000 | 25,000 | 40.0144 | 214,940,000 | 2018-05-31 |
| 1773 | 2018-06-19 | 85,982,000 | 0 | 40.0028 | 214,940,000 | 2018-05-31 |
| 1774 | 2018-06-15 | 85,982,000 | -74,000 | 40.0028 | 214,940,000 | 2018-05-31 |
| 1775 | 2018-06-14 | 86,056,000 | 2,000 | 40.0372 | 214,940,000 | 2018-05-31 |
| 1776 | 2018-06-13 | 86,054,000 | 18,000 | 40.0363 | 214,940,000 | 2018-05-31 |
| 1777 | 2018-06-12 | 86,036,000 | 5,000 | 40.0279 | 214,940,000 | 2018-05-31 |
| 1778 | 2018-06-11 | 86,031,000 | 1,000 | 40.0256 | 214,940,000 | 2018-05-31 |
| 1779 | 2018-06-08 | 86,030,000 | 19,000 | 40.0251 | 214,940,000 | 2018-05-31 |
| 1780 | 2018-06-07 | 86,011,000 | -9,000 | 40.0163 | 214,940,000 | 2018-05-31 |
| 1781 | 2018-06-06 | 86,020,000 | 0 | 40.0205 | 214,940,000 | 2018-05-31 |
| 1782 | 2018-06-05 | 86,020,000 | 0 | 40.0205 | 214,940,000 | 2018-05-31 |
| 1783 | 2018-06-04 | 86,020,000 | 0 | 40.0205 | 214,940,000 | 2018-05-31 |
| 1784 | 2018-06-01 | 86,020,000 | 11,000 | 40.0205 | 214,940,000 | 2018-05-31 |
| 1785 | 2018-05-31 | 86,009,000 | 64,000 | 40.0154 | 214,940,000 | 2018-05-31 |
| 1786 | 2018-05-30 | 85,945,000 | 0 | 39.9856 | 214,940,000 | 2018-04-30 |
| 1787 | 2018-05-29 | 85,945,000 | 5,000 | 39.9856 | 214,940,000 | 2018-04-30 |
| 1788 | 2018-05-28 | 85,940,000 | 0 | 39.9833 | 214,940,000 | 2018-04-30 |
| 1789 | 2018-05-25 | 85,940,000 | 2,000 | 39.9833 | 214,940,000 | 2018-04-30 |
| 1790 | 2018-05-24 | 85,938,000 | -31,000 | 39.9823 | 214,940,000 | 2018-04-30 |
| 1791 | 2018-05-23 | 85,969,000 | -36,000 | 39.9967 | 214,940,000 | 2018-04-30 |
| 1792 | 2018-05-21 | 86,005,000 | 91,000 | 40.0135 | 214,940,000 | 2018-04-30 |
| 1793 | 2018-05-18 | 85,914,000 | -20,000 | 39.9712 | 214,940,000 | 2018-04-30 |
| 1794 | 2018-05-17 | 85,934,000 | 0 | 39.9805 | 214,940,000 | 2018-04-30 |
| 1795 | 2018-05-16 | 85,934,000 | 5,000 | 39.9805 | 214,940,000 | 2018-04-30 |
| 1796 | 2018-05-15 | 85,929,000 | 0 | 39.9781 | 214,940,000 | 2018-04-30 |
| 1797 | 2018-05-14 | 85,929,000 | -28,000 | 39.9781 | 214,940,000 | 2018-04-30 |
| 1798 | 2018-05-11 | 85,957,000 | 4,000 | 39.9912 | 214,940,000 | 2018-04-30 |
| 1799 | 2018-05-10 | 85,953,000 | -128,000 | 39.9893 | 214,940,000 | 2018-04-30 |
| 1800 | 2018-05-09 | 86,081,000 | 90,000 | 40.0489 | 214,940,000 | 2018-04-30 |
| 1801 | 2018-05-08 | 85,991,000 | 0 | 40.0070 | 214,940,000 | 2018-04-30 |
| 1802 | 2018-05-07 | 85,991,000 | 0 | 40.0070 | 214,940,000 | 2018-04-30 |
| 1803 | 2018-05-04 | 85,991,000 | 0 | 40.0070 | 214,940,000 | 2018-04-30 |
| 1804 | 2018-05-03 | 85,991,000 | -25,000 | 40.0070 | 214,940,000 | 2018-04-30 |
| 1805 | 2018-05-02 | 86,016,000 | 0 | 40.0186 | 214,940,000 | 2018-04-30 |
| 1806 | 2018-04-30 | 86,016,000 | -3,000 | 40.0186 | 214,940,000 | 2018-04-30 |
| 1807 | 2018-04-27 | 86,019,000 | -70,000 | 40.0200 | 214,940,000 | 2018-03-31 |
| 1808 | 2018-04-26 | 86,089,000 | 1,000 | 40.0526 | 214,940,000 | 2018-03-31 |
| 1809 | 2018-04-25 | 86,088,000 | 8,000 | 40.0521 | 214,940,000 | 2018-03-31 |
| 1810 | 2018-04-24 | 86,080,000 | 75,000 | 40.0484 | 214,940,000 | 2018-03-31 |
| 1811 | 2018-04-23 | 86,005,000 | 160,000 | 40.0135 | 214,940,000 | 2018-03-31 |
| 1812 | 2018-04-20 | 85,845,000 | 2,000 | 39.9391 | 214,940,000 | 2018-03-31 |
| 1813 | 2018-04-19 | 85,843,000 | 0 | 39.9381 | 214,940,000 | 2018-03-31 |
| 1814 | 2018-04-18 | 85,843,000 | 0 | 39.9381 | 214,940,000 | 2018-03-31 |
| 1815 | 2018-04-17 | 85,843,000 | 22,000 | 39.9381 | 214,940,000 | 2018-03-31 |
| 1816 | 2018-04-16 | 85,821,000 | 22,000 | 39.9279 | 214,940,000 | 2018-03-31 |
| 1817 | 2018-04-13 | 85,799,000 | 11,000 | 39.9177 | 214,940,000 | 2018-03-31 |
| 1818 | 2018-04-12 | 85,788,000 | 4,000 | 39.9125 | 214,940,000 | 2018-03-31 |
| 1819 | 2018-04-11 | 85,784,000 | 0 | 39.9107 | 214,940,000 | 2018-03-31 |
| 1820 | 2018-04-10 | 85,784,000 | 0 | 39.9107 | 214,940,000 | 2018-03-31 |
| 1821 | 2018-04-09 | 85,784,000 | 1,000 | 39.9107 | 214,940,000 | 2018-03-31 |
| 1822 | 2018-04-06 | 85,783,000 | -1,000 | 39.9102 | 214,940,000 | 2018-03-31 |
| 1823 | 2018-04-04 | 85,784,000 | 32,000 | 39.9107 | 214,940,000 | 2018-03-31 |
| 1824 | 2018-04-03 | 85,752,000 | 0 | 39.8958 | 214,940,000 | 2018-03-31 |
| 1825 | 2018-03-29 | 85,752,000 | -15,000 | 39.8958 | 214,940,000 | 2018-02-28 |
| 1826 | 2018-03-28 | 85,767,000 | -21,000 | 39.9028 | 214,940,000 | 2018-02-28 |
| 1827 | 2018-03-27 | 85,788,000 | -4,000 | 39.9125 | 214,940,000 | 2018-02-28 |
| 1828 | 2018-03-26 | 85,792,000 | -16,900,000 | 39.9144 | 214,940,000 | 2018-02-28 |
| 1829 | 2018-03-23 | 102,692,000 | 42,000 | 47.7771 | 214,940,000 | 2018-02-28 |
| 1830 | 2018-03-22 | 102,650,000 | 12,000 | 47.7575 | 214,940,000 | 2018-02-28 |
| 1831 | 2018-03-21 | 102,638,000 | 0 | 47.7519 | 214,940,000 | 2018-02-28 |
| 1832 | 2018-03-20 | 102,638,000 | 21,000 | 47.7519 | 214,940,000 | 2018-02-28 |
| 1833 | 2018-03-19 | 102,617,000 | 25,000 | 47.7422 | 214,940,000 | 2018-02-28 |
| 1834 | 2018-03-16 | 102,592,000 | 2,000 | 47.7305 | 214,940,000 | 2018-02-28 |
| 1835 | 2018-03-15 | 102,590,000 | -3,000 | 47.7296 | 214,940,000 | 2018-02-28 |
| 1836 | 2018-03-14 | 102,593,000 | -80,000 | 47.7310 | 214,940,000 | 2018-02-28 |
| 1837 | 2018-03-13 | 102,673,000 | 0 | 47.7682 | 214,940,000 | 2018-02-28 |
| 1838 | 2018-03-12 | 102,673,000 | 0 | 47.7682 | 214,940,000 | 2018-02-28 |
| 1839 | 2018-03-09 | 102,673,000 | 0 | 47.7682 | 214,940,000 | 2018-02-28 |
| 1840 | 2018-03-08 | 102,673,000 | 0 | 47.7682 | 214,940,000 | 2018-02-28 |
| 1841 | 2018-03-07 | 102,673,000 | -1,000 | 47.7682 | 214,940,000 | 2018-02-28 |
| 1842 | 2018-03-06 | 102,674,000 | 0 | 47.7687 | 214,940,000 | 2018-02-28 |
| 1843 | 2018-03-05 | 102,674,000 | -5,000 | 47.7687 | 214,940,000 | 2018-02-28 |
| 1844 | 2018-03-02 | 102,679,000 | -40,000 | 47.7710 | 214,940,000 | 2018-02-28 |
| 1845 | 2018-03-01 | 102,719,000 | 41,000 | 47.7896 | 214,940,000 | 2018-02-28 |
| 1846 | 2018-02-28 | 102,678,000 | -9,000 | 47.7705 | 214,940,000 | 2018-02-28 |
| 1847 | 2018-02-27 | 102,687,000 | 0 | 47.7747 | 214,940,000 | 2018-01-31 |
| 1848 | 2018-02-26 | 102,687,000 | 0 | 47.7747 | 214,940,000 | 2018-01-31 |
| 1849 | 2018-02-23 | 102,687,000 | 0 | 47.7747 | 214,940,000 | 2018-01-31 |
| 1850 | 2018-02-22 | 102,687,000 | 0 | 47.7747 | 214,940,000 | 2018-01-31 |
| 1851 | 2018-02-21 | 102,687,000 | 4,000 | 47.7747 | 214,940,000 | 2018-01-31 |
| 1852 | 2018-02-20 | 102,683,000 | 0 | 47.7729 | 214,940,000 | 2018-01-31 |
| 1853 | 2018-02-15 | 102,683,000 | 0 | 47.7729 | 214,940,000 | 2018-01-31 |
| 1854 | 2018-02-14 | 102,683,000 | 0 | 47.7729 | 214,940,000 | 2018-01-31 |
| 1855 | 2018-02-13 | 102,683,000 | 53,000 | 47.7729 | 214,940,000 | 2018-01-31 |
| 1856 | 2018-02-12 | 102,630,000 | 1,000 | 47.7482 | 214,940,000 | 2018-01-31 |
| 1857 | 2018-02-09 | 102,629,000 | 51,000 | 47.7477 | 214,940,000 | 2018-01-31 |
| 1858 | 2018-02-08 | 102,578,000 | 102,000 | 47.7240 | 214,940,000 | 2018-01-31 |
| 1859 | 2018-02-07 | 102,476,000 | 95,000 | 47.6766 | 214,940,000 | 2018-01-31 |
| 1860 | 2018-02-06 | 102,381,000 | 2,000 | 47.6324 | 214,940,000 | 2018-01-31 |
| 1861 | 2018-02-05 | 102,379,000 | 0 | 47.6314 | 214,940,000 | 2018-01-31 |
| 1862 | 2018-02-02 | 102,379,000 | 0 | 47.6314 | 214,940,000 | 2018-01-31 |
| 1863 | 2018-02-01 | 102,379,000 | 17,000 | 47.6314 | 214,940,000 | 2018-01-31 |
| 1864 | 2018-01-31 | 102,362,000 | 2,000 | 47.6235 | 214,940,000 | 2018-01-31 |
| 1865 | 2018-01-30 | 102,360,000 | 0 | 47.6226 | 214,940,000 | 2017-12-31 |
| 1866 | 2018-01-29 | 102,360,000 | -3,000 | 47.6226 | 214,940,000 | 2017-12-31 |
| 1867 | 2018-01-26 | 102,363,000 | 0 | 47.6240 | 214,940,000 | 2017-12-31 |
| 1868 | 2018-01-25 | 102,363,000 | 5,000 | 47.6240 | 214,940,000 | 2017-12-31 |
| 1869 | 2018-01-24 | 102,358,000 | 54,000 | 47.6217 | 214,940,000 | 2017-12-31 |
| 1870 | 2018-01-23 | 102,304,000 | 8,000 | 47.5965 | 214,940,000 | 2017-12-31 |
| 1871 | 2018-01-22 | 102,296,000 | -1,000 | 47.5928 | 214,940,000 | 2017-12-31 |
| 1872 | 2018-01-19 | 102,297,000 | 0 | 47.5933 | 214,940,000 | 2017-12-31 |
| 1873 | 2018-01-18 | 102,297,000 | -3,000 | 47.5933 | 214,940,000 | 2017-12-31 |
| 1874 | 2018-01-17 | 102,300,000 | -2,000 | 47.5947 | 214,940,000 | 2017-12-31 |
| 1875 | 2018-01-16 | 102,302,000 | 0 | 47.5956 | 214,940,000 | 2017-12-31 |
| 1876 | 2018-01-15 | 102,302,000 | 0 | 47.5956 | 214,940,000 | 2017-12-31 |
| 1877 | 2018-01-12 | 102,302,000 | -2,000 | 47.5956 | 214,940,000 | 2017-12-31 |
| 1878 | 2018-01-11 | 102,304,000 | 0 | 47.5965 | 214,940,000 | 2017-12-31 |
| 1879 | 2018-01-10 | 102,304,000 | 48,000 | 47.5965 | 214,940,000 | 2017-12-31 |
| 1880 | 2018-01-09 | 102,256,000 | -10,000 | 47.5742 | 214,940,000 | 2017-12-31 |
| 1881 | 2018-01-08 | 102,266,000 | -19,000 | 47.5789 | 214,940,000 | 2017-12-31 |
| 1882 | 2018-01-05 | 102,285,000 | 0 | 47.5877 | 214,940,000 | 2017-12-31 |
| 1883 | 2018-01-04 | 102,285,000 | 11,000 | 47.5877 | 214,940,000 | 2017-12-31 |
| 1884 | 2018-01-03 | 102,274,000 | 305,000 | 47.5826 | 214,940,000 | 2017-12-31 |
| 1885 | 2018-01-02 | 101,969,000 | -8,000 | 47.4407 | 214,940,000 | 2017-12-31 |
| 1886 | 2017-12-29 | 101,977,000 | 0 | 47.4444 | 214,940,000 | 2017-11-30 |
| 1887 | 2017-12-28 | 101,977,000 | 0 | 47.4444 | 214,940,000 | 2017-11-30 |
| 1888 | 2017-12-27 | 101,977,000 | -8,000 | 47.4444 | 214,940,000 | 2017-11-30 |
| 1889 | 2017-12-22 | 101,985,000 | 2,000 | 47.4481 | 214,940,000 | 2017-11-30 |
| 1890 | 2017-12-21 | 101,983,000 | 51,000 | 47.4472 | 214,940,000 | 2017-11-30 |
| 1891 | 2017-12-20 | 101,932,000 | 0 | 47.4235 | 214,940,000 | 2017-11-30 |
| 1892 | 2017-12-19 | 101,932,000 | 56,000 | 47.4235 | 214,940,000 | 2017-11-30 |
| 1893 | 2017-12-18 | 101,876,000 | -3,000 | 47.3974 | 214,940,000 | 2017-11-30 |
| 1894 | 2017-12-15 | 101,879,000 | 2,000 | 47.3988 | 214,940,000 | 2017-11-30 |
| 1895 | 2017-12-14 | 101,877,000 | 0 | 47.3979 | 214,940,000 | 2017-11-30 |
| 1896 | 2017-12-13 | 101,877,000 | 0 | 47.3979 | 214,940,000 | 2017-11-30 |
| 1897 | 2017-12-12 | 101,877,000 | -10,000 | 47.3979 | 214,940,000 | 2017-11-30 |
| 1898 | 2017-12-11 | 101,887,000 | -15,000 | 47.4025 | 214,940,000 | 2017-11-30 |
| 1899 | 2017-12-08 | 101,902,000 | 0 | 47.4095 | 214,940,000 | 2017-11-30 |
| 1900 | 2017-12-07 | 101,902,000 | 0 | 47.4095 | 214,940,000 | 2017-11-30 |
| 1901 | 2017-12-06 | 101,902,000 | 5,000 | 47.4095 | 214,940,000 | 2017-11-30 |
| 1902 | 2017-12-05 | 101,897,000 | 50,000 | 47.4072 | 214,940,000 | 2017-11-30 |
| 1903 | 2017-12-04 | 101,847,000 | 71,000 | 47.3839 | 214,940,000 | 2017-11-30 |
| 1904 | 2017-12-01 | 101,776,000 | 0 | 47.3509 | 214,940,000 | 2017-11-30 |
| 1905 | 2017-11-30 | 101,776,000 | 0 | 47.3509 | 214,940,000 | 2017-11-30 |
| 1906 | 2017-11-29 | 101,776,000 | 0 | 47.3509 | 214,940,000 | 2017-10-31 |
| 1907 | 2017-11-28 | 101,776,000 | 13,000 | 47.3509 | 214,940,000 | 2017-10-31 |
| 1908 | 2017-11-27 | 101,763,000 | 1,000 | 47.3448 | 214,940,000 | 2017-10-31 |
| 1909 | 2017-11-24 | 101,762,000 | 192,000 | 47.3444 | 214,940,000 | 2017-10-31 |
| 1910 | 2017-11-23 | 101,570,000 | 10,000 | 47.2550 | 214,940,000 | 2017-10-31 |
| 1911 | 2017-11-22 | 101,560,000 | -2,000 | 47.2504 | 214,940,000 | 2017-10-31 |
| 1912 | 2017-11-21 | 101,562,000 | 30,000 | 47.2513 | 214,940,000 | 2017-10-31 |
| 1913 | 2017-11-20 | 101,532,000 | 27,000 | 47.2374 | 214,940,000 | 2017-10-31 |
| 1914 | 2017-11-17 | 101,505,000 | 0 | 47.2248 | 214,940,000 | 2017-10-31 |
| 1915 | 2017-11-16 | 101,505,000 | 3,000 | 47.2248 | 214,940,000 | 2017-10-31 |
| 1916 | 2017-11-15 | 101,502,000 | -4,000 | 47.2234 | 214,940,000 | 2017-10-31 |
| 1917 | 2017-11-14 | 101,506,000 | 0 | 47.2253 | 214,940,000 | 2017-10-31 |
| 1918 | 2017-11-13 | 101,506,000 | 38,000 | 47.2253 | 214,940,000 | 2017-10-31 |
| 1919 | 2017-11-10 | 101,468,000 | -1,000 | 47.2076 | 214,940,000 | 2017-10-31 |
| 1920 | 2017-11-09 | 101,469,000 | 0 | 47.2081 | 214,940,000 | 2017-10-31 |
| 1921 | 2017-11-08 | 101,469,000 | -22,000 | 47.2081 | 214,940,000 | 2017-10-31 |
| 1922 | 2017-11-07 | 101,491,000 | 0 | 47.2183 | 214,940,000 | 2017-10-31 |
| 1923 | 2017-11-06 | 101,491,000 | 172,000 | 47.2183 | 214,940,000 | 2017-10-31 |
| 1924 | 2017-11-03 | 101,319,000 | -1,000 | 47.1383 | 214,940,000 | 2017-10-31 |
| 1925 | 2017-11-02 | 101,320,000 | 0 | 47.1387 | 214,940,000 | 2017-10-31 |
| 1926 | 2017-11-01 | 101,320,000 | 0 | 47.1387 | 214,940,000 | 2017-10-31 |
| 1927 | 2017-10-31 | 101,320,000 | 7,000 | 47.1387 | 214,940,000 | 2017-10-31 |
| 1928 | 2017-10-30 | 101,313,000 | -1,000 | 47.1355 | 214,940,000 | 2017-09-30 |
| 1929 | 2017-10-27 | 101,314,000 | -7,000 | 47.1359 | 214,940,000 | 2017-09-30 |
| 1930 | 2017-10-26 | 101,321,000 | 40,000 | 47.1392 | 214,940,000 | 2017-09-30 |
| 1931 | 2017-10-25 | 101,281,000 | -3,000 | 47.1206 | 214,940,000 | 2017-09-30 |
| 1932 | 2017-10-24 | 101,284,000 | -8,000 | 47.1220 | 214,940,000 | 2017-09-30 |
| 1933 | 2017-10-23 | 101,292,000 | 0 | 47.1257 | 214,940,000 | 2017-09-30 |
| 1934 | 2017-10-20 | 101,292,000 | 11,000 | 47.1257 | 214,940,000 | 2017-09-30 |
| 1935 | 2017-10-19 | 101,281,000 | -4,000 | 47.1206 | 214,940,000 | 2017-09-30 |
| 1936 | 2017-10-18 | 101,285,000 | -2,000 | 47.1225 | 214,940,000 | 2017-09-30 |
| 1937 | 2017-10-17 | 101,287,000 | 6,000 | 47.1234 | 214,940,000 | 2017-09-30 |
| 1938 | 2017-10-16 | 101,281,000 | -1,000 | 47.1206 | 214,940,000 | 2017-09-30 |
| 1939 | 2017-10-13 | 101,282,000 | -36,000 | 47.1211 | 214,940,000 | 2017-09-30 |
| 1940 | 2017-10-12 | 101,318,000 | 0 | 47.1378 | 214,940,000 | 2017-09-30 |
| 1941 | 2017-10-11 | 101,318,000 | -10,000 | 47.1378 | 214,940,000 | 2017-09-30 |
| 1942 | 2017-10-10 | 101,328,000 | 88,000 | 47.1425 | 214,940,000 | 2017-09-30 |
| 1943 | 2017-10-09 | 101,240,000 | -24,000 | 47.1015 | 214,940,000 | 2017-09-30 |
| 1944 | 2017-10-06 | 101,264,000 | 1,000 | 47.1127 | 214,940,000 | 2017-09-30 |
| 1945 | 2017-10-04 | 101,263,000 | 24,000 | 47.1122 | 214,940,000 | 2017-09-30 |
| 1946 | 2017-10-03 | 101,239,000 | 0 | 47.1011 | 214,940,000 | 2017-09-30 |
| 1947 | 2017-09-29 | 101,239,000 | 0 | 47.1011 | 214,940,000 | 2017-08-31 |
| 1948 | 2017-09-28 | 101,239,000 | 0 | 47.1011 | 214,940,000 | 2017-08-31 |
| 1949 | 2017-09-27 | 101,239,000 | 0 | 47.1011 | 214,940,000 | 2017-08-31 |
| 1950 | 2017-09-26 | 101,239,000 | 78,000 | 47.1011 | 214,940,000 | 2017-08-31 |
| 1951 | 2017-09-25 | 101,161,000 | 79,000 | 47.0648 | 214,940,000 | 2017-08-31 |
| 1952 | 2017-09-22 | 101,082,000 | 106,000 | 47.0280 | 214,940,000 | 2017-08-31 |
| 1953 | 2017-09-21 | 100,976,000 | -67,000 | 46.9787 | 214,940,000 | 2017-08-31 |
| 1954 | 2017-09-20 | 101,043,000 | -64,000 | 47.0099 | 214,940,000 | 2017-08-31 |
| 1955 | 2017-09-19 | 101,107,000 | 116,000 | 47.0396 | 214,940,000 | 2017-08-31 |
| 1956 | 2017-09-18 | 100,991,000 | -14,000 | 46.9857 | 214,940,000 | 2017-08-31 |
| 1957 | 2017-09-15 | 101,005,000 | 0 | 46.9922 | 214,940,000 | 2017-08-31 |
| 1958 | 2017-09-14 | 101,005,000 | 1,000 | 46.9922 | 214,940,000 | 2017-08-31 |
| 1959 | 2017-09-13 | 101,004,000 | 4,000 | 46.9917 | 214,940,000 | 2017-08-31 |
| 1960 | 2017-09-12 | 101,000,000 | -19,000 | 46.9899 | 214,940,000 | 2017-08-31 |
| 1961 | 2017-09-11 | 101,019,000 | -1,000 | 46.9987 | 214,940,000 | 2017-08-31 |
| 1962 | 2017-09-08 | 101,020,000 | -3,000 | 46.9992 | 214,940,000 | 2017-08-31 |
| 1963 | 2017-09-07 | 101,023,000 | -10,000 | 47.0006 | 214,940,000 | 2017-08-31 |
| 1964 | 2017-09-06 | 101,033,000 | 0 | 47.0052 | 214,940,000 | 2017-08-31 |
| 1965 | 2017-09-05 | 101,033,000 | 23,000 | 47.0052 | 214,940,000 | 2017-08-31 |
| 1966 | 2017-09-04 | 101,010,000 | -11,000 | 46.9945 | 214,940,000 | 2017-08-31 |
| 1967 | 2017-09-01 | 101,021,000 | 35,000 | 46.9996 | 214,940,000 | 2017-08-31 |
| 1968 | 2017-08-31 | 100,986,000 | -9,000 | 46.9833 | 214,940,000 | 2017-08-31 |
| 1969 | 2017-08-30 | 100,995,000 | 9,000 | 46.9875 | 214,940,000 | 2017-07-31 |
| 1970 | 2017-08-29 | 100,986,000 | 0 | 46.9833 | 214,940,000 | 2017-07-31 |
| 1971 | 2017-08-28 | 100,986,000 | 10,000 | 46.9833 | 214,940,000 | 2017-07-31 |
| 1972 | 2017-08-25 | 100,976,000 | 32,000 | 46.9787 | 214,940,000 | 2017-07-31 |
| 1973 | 2017-08-24 | 100,944,000 | 72,000 | 46.9638 | 214,940,000 | 2017-07-31 |
| 1974 | 2017-08-23 | 100,872,000 | 0 | 46.9303 | 214,940,000 | 2017-07-31 |
| 1975 | 2017-08-22 | 100,872,000 | 2,000 | 46.9303 | 214,940,000 | 2017-07-31 |
| 1976 | 2017-08-21 | 100,870,000 | 0 | 46.9294 | 214,940,000 | 2017-07-31 |
| 1977 | 2017-08-18 | 100,870,000 | 0 | 46.9294 | 214,940,000 | 2017-07-31 |
| 1978 | 2017-08-17 | 100,870,000 | -2,000 | 46.9294 | 214,940,000 | 2017-07-31 |
| 1979 | 2017-08-16 | 100,872,000 | 0 | 46.9303 | 214,940,000 | 2017-07-31 |
| 1980 | 2017-08-15 | 100,872,000 | -112,000 | 46.9303 | 214,940,000 | 2017-07-31 |
| 1981 | 2017-08-14 | 100,984,000 | 11,000 | 46.9824 | 214,940,000 | 2017-07-31 |
| 1982 | 2017-08-11 | 100,973,000 | 68,000 | 46.9773 | 214,940,000 | 2017-07-31 |
| 1983 | 2017-08-10 | 100,905,000 | 66,000 | 46.9457 | 214,940,000 | 2017-07-31 |
| 1984 | 2017-08-09 | 100,839,000 | 0 | 46.9150 | 214,940,000 | 2017-07-31 |
| 1985 | 2017-08-08 | 100,839,000 | 4,000 | 46.9150 | 214,940,000 | 2017-07-31 |
| 1986 | 2017-08-07 | 100,835,000 | 33,000 | 46.9131 | 214,940,000 | 2017-07-31 |
| 1987 | 2017-08-04 | 100,802,000 | 3,000 | 46.8977 | 214,940,000 | 2017-07-31 |
| 1988 | 2017-08-03 | 100,799,000 | -4,000 | 46.8963 | 214,940,000 | 2017-07-31 |
| 1989 | 2017-08-02 | 100,803,000 | 0 | 46.8982 | 214,940,000 | 2017-07-31 |
| 1990 | 2017-08-01 | 100,803,000 | 0 | 46.8982 | 214,940,000 | 2017-07-31 |
| 1991 | 2017-07-31 | 100,803,000 | -7,000 | 46.8982 | 214,940,000 | 2017-07-31 |
| 1992 | 2017-07-28 | 100,810,000 | 20,000 | 46.9015 | 214,940,000 | 2017-06-30 |
| 1993 | 2017-07-27 | 100,790,000 | 55,000 | 46.8922 | 214,940,000 | 2017-06-30 |
| 1994 | 2017-07-26 | 100,735,000 | -7,000 | 46.8666 | 214,940,000 | 2017-06-30 |
| 1995 | 2017-07-25 | 100,742,000 | -47,000 | 46.8698 | 214,940,000 | 2017-06-30 |
| 1996 | 2017-07-24 | 100,789,000 | 0 | 46.8917 | 214,940,000 | 2017-06-30 |
| 1997 | 2017-07-21 | 100,789,000 | -7,000 | 46.8917 | 214,940,000 | 2017-06-30 |
| 1998 | 2017-07-20 | 100,796,000 | 3,000 | 46.8949 | 214,940,000 | 2017-06-30 |
| 1999 | 2017-07-19 | 100,793,000 | -2,000 | 46.8936 | 214,940,000 | 2017-06-30 |
| 2000 | 2017-07-18 | 100,795,000 | -4,000 | 46.8945 | 214,940,000 | 2017-06-30 |
| 2001 | 2017-07-17 | 100,799,000 | 26,000 | 46.8963 | 214,940,000 | 2017-06-30 |
| 2002 | 2017-07-14 | 100,773,000 | -1,000 | 46.8842 | 214,940,000 | 2017-06-30 |
| 2003 | 2017-07-13 | 100,774,000 | 24,000 | 46.8847 | 214,940,000 | 2017-06-30 |
| 2004 | 2017-07-12 | 100,750,000 | 71,000 | 46.8735 | 214,940,000 | 2017-06-30 |
| 2005 | 2017-07-11 | 100,679,000 | 54,000 | 46.8405 | 214,940,000 | 2017-06-30 |
| 2006 | 2017-07-10 | 100,625,000 | -66,000 | 46.8154 | 214,940,000 | 2017-06-30 |
| 2007 | 2017-07-07 | 100,691,000 | 125,000 | 46.8461 | 214,940,000 | 2017-06-30 |
| 2008 | 2017-07-06 | 100,566,000 | 28,000 | 46.7879 | 214,940,000 | 2017-06-30 |
| 2009 | 2017-07-05 | 100,538,000 | 6,000 | 46.7749 | 214,940,000 | 2017-06-30 |
| 2010 | 2017-07-04 | 100,532,000 | 3,000 | 46.7721 | 214,940,000 | 2017-06-30 |
| 2011 | 2017-07-03 | 100,529,000 | 373,000 | 46.7707 | 214,940,000 | 2017-06-30 |
| 2012 | 2017-06-30 | 100,156,000 | 6,000 | 46.5972 | 214,940,000 | 2017-06-30 |
| 2013 | 2017-06-29 | 100,150,000 | 72,000 | 46.5944 | 214,940,000 | 2017-05-31 |
| 2014 | 2017-06-28 | 100,078,000 | 0 | 46.5609 | 214,940,000 | 2017-05-31 |
| 2015 | 2017-06-27 | 100,078,000 | 0 | 46.5609 | 214,940,000 | 2017-05-31 |
| 2016 | 2017-06-26 | 100,078,000 | -50,000 | 46.5609 | 214,940,000 | 2017-05-31 |
| 2017 | 2017-06-23 | 100,128,000 | 26,000 | 46.5842 | 214,940,000 | 2017-05-31 |
| 2018 | 2017-06-22 | 100,102,000 | 13,000 | 46.5721 | 214,940,000 | 2017-05-31 |
| 2019 | 2017-06-21 | 100,089,000 | 68,000 | 46.5660 | 214,940,000 | 2017-05-31 |
| 2020 | 2017-06-20 | 100,021,000 | 0 | 46.5344 | 214,940,000 | 2017-05-31 |
| 2021 | 2017-06-19 | 100,021,000 | 24,000 | 46.5344 | 214,940,000 | 2017-05-31 |
| 2022 | 2017-06-16 | 99,997,000 | -64,000 | 46.5232 | 214,940,000 | 2017-05-31 |
| 2023 | 2017-06-15 | 100,061,000 | 7,000 | 46.5530 | 214,940,000 | 2017-05-31 |
| 2024 | 2017-06-14 | 100,054,000 | 93,000 | 46.5497 | 214,940,000 | 2017-05-31 |
| 2025 | 2017-06-13 | 99,961,000 | 3,000 | 46.5065 | 214,940,000 | 2017-05-31 |
| 2026 | 2017-06-12 | 99,958,000 | -1,000 | 46.5051 | 214,940,000 | 2017-05-31 |
| 2027 | 2017-06-09 | 99,959,000 | 45,000 | 46.5055 | 214,940,000 | 2017-05-31 |
| 2028 | 2017-06-08 | 99,914,000 | 0 | 46.4846 | 214,940,000 | 2017-05-31 |
| 2029 | 2017-06-07 | 99,914,000 | -5,000 | 46.4846 | 214,940,000 | 2017-05-31 |
| 2030 | 2017-06-06 | 99,919,000 | 1,000 | 46.4869 | 214,940,000 | 2017-05-31 |
| 2031 | 2017-06-05 | 99,918,000 | 33,000 | 46.4865 | 214,940,000 | 2017-05-31 |
| 2032 | 2017-06-02 | 99,885,000 | 92,000 | 46.4711 | 214,940,000 | 2017-05-31 |
| 2033 | 2017-06-01 | 99,793,000 | 17,000 | 46.4283 | 214,940,000 | 2017-05-31 |
| 2034 | 2017-05-31 | 99,776,000 | -5,000 | 46.4204 | 214,940,000 | 2017-05-31 |
| 2035 | 2017-05-29 | 99,781,000 | 103,000 | 46.4227 | 214,940,000 | 2017-04-30 |
| 2036 | 2017-05-26 | 99,678,000 | 117,000 | 46.3748 | 214,940,000 | 2017-04-30 |
| 2037 | 2017-05-25 | 99,561,000 | 6,000 | 46.3204 | 214,940,000 | 2017-04-30 |
| 2038 | 2017-05-24 | 99,555,000 | 42,000 | 46.3176 | 214,940,000 | 2017-04-30 |
| 2039 | 2017-05-23 | 99,513,000 | 11,000 | 46.2980 | 214,940,000 | 2017-04-30 |
| 2040 | 2017-05-22 | 99,502,000 | 23,000 | 46.2929 | 214,940,000 | 2017-04-30 |
| 2041 | 2017-05-19 | 99,479,000 | -1,000 | 46.2822 | 214,940,000 | 2017-04-30 |
| 2042 | 2017-05-18 | 99,480,000 | 11,000 | 46.2827 | 214,940,000 | 2017-04-30 |
| 2043 | 2017-05-17 | 99,469,000 | 15,000 | 46.2776 | 214,940,000 | 2017-04-30 |
| 2044 | 2017-05-16 | 99,454,000 | 10,000 | 46.2706 | 214,940,000 | 2017-04-30 |
| 2045 | 2017-05-15 | 99,444,000 | 95,000 | 46.2659 | 214,940,000 | 2017-04-30 |
| 2046 | 2017-05-12 | 99,349,000 | 4,000 | 46.2217 | 214,940,000 | 2017-04-30 |
| 2047 | 2017-05-11 | 99,345,000 | -27,000 | 46.2199 | 214,940,000 | 2017-04-30 |
| 2048 | 2017-05-10 | 99,372,000 | 2,000 | 46.2324 | 214,940,000 | 2017-04-30 |
| 2049 | 2017-05-09 | 99,370,000 | 35,000 | 46.2315 | 214,940,000 | 2017-04-30 |
| 2050 | 2017-05-08 | 99,335,000 | 67,000 | 46.2152 | 214,940,000 | 2017-04-30 |
| 2051 | 2017-05-05 | 99,268,000 | 76,000 | 46.1841 | 214,940,000 | 2017-04-30 |
| 2052 | 2017-05-04 | 99,192,000 | 68,000 | 46.1487 | 214,940,000 | 2017-04-30 |
| 2053 | 2017-05-02 | 99,124,000 | 39,000 | 46.1171 | 214,940,000 | 2017-04-30 |
| 2054 | 2017-04-28 | 99,085,000 | -96,000 | 46.0989 | 214,940,000 | 2017-03-31 |
| 2055 | 2017-04-27 | 99,181,000 | 41,000 | 46.1436 | 214,940,000 | 2017-03-31 |
| 2056 | 2017-04-26 | 99,140,000 | -7,000 | 46.1245 | 214,940,000 | 2017-03-31 |
| 2057 | 2017-04-25 | 99,147,000 | -120,000 | 46.1278 | 214,940,000 | 2017-03-31 |
| 2058 | 2017-04-24 | 99,267,000 | -24,000 | 46.1836 | 214,940,000 | 2017-03-31 |
| 2059 | 2017-04-21 | 99,291,000 | 14,000 | 46.1948 | 214,940,000 | 2017-03-31 |
| 2060 | 2017-04-20 | 99,277,000 | -32,000 | 46.1882 | 214,940,000 | 2017-03-31 |
| 2061 | 2017-04-19 | 99,309,000 | 0 | 46.2031 | 214,940,000 | 2017-03-31 |
| 2062 | 2017-04-18 | 99,309,000 | -47,000 | 46.2031 | 214,940,000 | 2017-03-31 |
| 2063 | 2017-04-13 | 99,356,000 | 72,000 | 46.2250 | 214,940,000 | 2017-03-31 |
| 2064 | 2017-04-12 | 99,284,000 | 266,000 | 46.1915 | 214,940,000 | 2017-03-31 |
| 2065 | 2017-04-11 | 99,018,000 | 39,000 | 46.0677 | 214,940,000 | 2017-03-31 |
| 2066 | 2017-04-10 | 98,979,000 | -104,000 | 46.0496 | 214,940,000 | 2017-03-31 |
| 2067 | 2017-04-07 | 99,083,000 | -6,000 | 46.0980 | 214,940,000 | 2017-03-31 |
| 2068 | 2017-04-06 | 99,089,000 | -848,000 | 46.1008 | 214,940,000 | 2017-03-31 |
| 2069 | 2017-04-05 | 99,937,000 | 2,061,000 | 46.4953 | 214,940,000 | 2017-03-31 |
| 2070 | 2017-04-03 | 97,876,000 | 673,000 | 45.5364 | 214,940,000 | 2017-03-31 |
| 2071 | 2017-03-31 | 97,203,000 | 45.2233 | 214,940,000 | 2017-03-31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy