Date Close/Last Volume Open High Low

11/22/2024 197.12 31530840.00 198.25 199.26 196.75

11/21/2024 198.38 58800040.00 203.49 203.49 195.75
11/20/2024 202.88 32768990.00 202.98 203.13 199.45
11/19/2024 204.61 31197870.00 199.33 205.30 198.78
11/18/2024 201.70 36512470.00 204.15 204.67 200.95
11/15/2024 202.61 86591140.00 206.76 207.34 199.61
11/14/2024 211.48 42620310.00 214.16 215.90 210.88
11/13/2024 214.10 46212940.00 209.40 215.09 209.14
11/12/2024 208.91 38942920.00 208.37 209.54 206.01
11/11/2024 206.84 35456010.00 208.50 209.65 205.59
11/8/2024 208.18 36075850.00 209.72 209.96 207.44
11/7/2024 210.05 52878380.00 207.44 212.25 207.19
11/6/2024 207.09 72292170.00 200.01 207.55 199.14
11/5/2024 199.50 30564780.00 196.04 199.82 195.99
11/4/2024 195.78 38492060.00 196.45 197.33 194.31
11/1/2024 197.93 99687850.00 199.00 200.50 197.02
10/31/2024 186.40 75146760.00 190.51 190.60 185.23
10/30/2024 192.73 37707550.00 194.70 195.61 192.42
10/29/2024 190.83 35690160.00 188.58 191.46 187.82
10/28/2024 188.39 27930840.00 189.57 190.21 188.21
10/25/2024 187.83 29362060.00 187.85 190.45 187.53
10/24/2024 186.38 21647400.00 185.25 187.11 183.86
10/23/2024 184.71 31937090.00 188.85 189.16 183.69
10/22/2024 189.70 29650590.00 188.35 191.52 186.98
10/21/2024 189.07 24639390.00 188.05 189.46 186.40
10/18/2024 188.99 37417670.00 187.15 190.74 186.28
10/17/2024 187.53 25039410.00 188.22 188.94 186.00
10/16/2024 186.89 23456810.00 187.05 187.78 185.61
10/15/2024 187.69 32178930.00 187.63 188.41 184.58
10/14/2024 187.54 22614410.00 189.78 189.83 187.36
10/11/2024 188.82 25751560.00 186.63 189.93 186.30
10/10/2024 186.65 27785040.00 187.13 188.13 185.83
10/9/2024 185.17 26343120.00 182.82 185.85 182.05
10/8/2024 182.72 26372090.00 181.92 183.09 180.92
10/7/2024 180.80 42364200.00 182.95 183.60 180.25
10/4/2024 186.51 41079010.00 185.75 187.60 183.60
10/3/2024 181.96 30204300.00 183.05 183.44 180.88
10/2/2024 184.76 23704060.00 184.44 186.60 184.04
10/1/2024 185.13 36044910.00 184.90 186.19 183.45
9/30/2024 186.33 41680400.00 187.14 188.49 184.65
9/27/2024 187.97 36002320.00 190.68 190.90 187.34
9/26/2024 191.16 36334850.00 194.31 194.53 189.54
9/25/2024 192.53 26391140.00 193.75 193.95 192.16
9/24/2024 193.96 43478930.00 194.27 195.37 190.13
9/23/2024 193.88 36993110.00 191.64 194.45 190.57
9/20/2024 191.60 100378600.00 190.23 191.84 187.41
9/19/2024 189.87 39543170.00 190.04 190.99 188.47
9/18/2024 186.43 34448130.00 186.45 188.80 185.06
9/17/2024 186.88 26091680.00 186.85 189.45 186.14
9/16/2024 184.89 26065490.00 185.29 185.81 183.36
9/13/2024 186.49 26495350.00 187.00 188.50 185.91
9/12/2024 187.00 33622480.00 184.80 187.41 183.54
9/11/2024 184.52 42564700.00 180.10 184.99 175.73
9/10/2024 179.55 36233800.00 177.49 180.50 176.79
9/9/2024 175.40 29037360.00 174.53 175.85 173.51
9/6/2024 171.39 41466540.00 177.24 178.38 171.16
9/5/2024 177.89 40170530.00 175.00 179.88 175.00
9/4/2024 173.33 30309230.00 174.48 175.98 172.54
9/3/2024 176.25 37817510.00 177.55 178.26 175.26
8/30/2024 178.50 43429360.00 172.78 178.90 172.60
8/29/2024 172.12 26407820.00 173.22 174.29 170.81
8/28/2024 170.80 29045030.00 173.69 173.69 168.92
8/27/2024 173.12 29841980.00 174.15 174.89 172.25
8/26/2024 175.50 22366240.00 176.70 177.47 174.30
8/23/2024 177.04 29150090.00 177.34 178.97 175.24
8/22/2024 176.13 32047480.00 181.38 181.47 175.68
8/21/2024 180.11 35599120.00 179.92 182.39 178.89
8/20/2024 178.88 26255200.00 177.92 179.01 177.43
8/19/2024 178.22 31129810.00 177.64 178.30 176.16
8/16/2024 177.06 31489180.00 177.04 178.34 176.26
8/15/2024 177.59 51698510.00 174.86 177.91 173.99
8/14/2024 170.10 28843800.00 172.11 172.28 168.86
8/13/2024 170.23 39237920.00 167.81 171.04 167.10
8/12/2024 166.80 30072790.00 168.14 168.55 166.11
8/9/2024 166.94 36401050.00 166.40 168.55 165.85
8/8/2024 165.80 44616210.00 165.17 166.69 162.55
8/7/2024 162.77 48408240.00 166.55 167.58 161.43
8/6/2024 161.93 59950830.00 161.71 165.08 158.54
8/5/2024 161.02 83149440.00 154.21 162.96 151.61
8/2/2024 167.90 141448400.00 166.75 168.77 160.55
8/1/2024 184.07 70435640.00 189.29 190.60 181.87
7/31/2024 186.98 41667330.00 185.05 187.94 184.46
7/30/2024 181.71 39508570.00 184.72 185.86 179.38
7/29/2024 183.20 33270120.00 183.84 184.75 182.38
7/26/2024 182.50 29505960.00 180.39 183.19 180.24
7/25/2024 179.85 44464160.00 182.91 183.90 176.80
7/24/2024 180.83 41532360.00 183.20 185.45 180.41
7/23/2024 186.41 47537670.00 184.10 189.39 183.56
7/22/2024 182.55 39931920.00 185.00 185.06 182.48
7/19/2024 183.13 43081830.00 181.14 184.93 180.11
7/18/2024 183.75 51043630.00 189.59 189.68 181.45
7/17/2024 187.93 48076140.00 191.35 191.58 185.99
7/16/2024 193.02 33994710.00 195.59 196.62 192.24
7/15/2024 192.72 40683230.00 194.56 196.19 190.83
7/12/2024 194.49 30598530.00 194.80 196.47 193.83
7/11/2024 195.05 44565040.00 200.09 200.27 192.86
7/10/2024 199.79 32883750.00 200.00 200.11 197.69
7/9/2024 199.34 32756740.00 199.40 200.57 199.05
7/8/2024 199.29 34767260.00 200.04 201.20 197.96
7/5/2024 200.00 39858890.00 198.65 200.55 198.17
7/3/2024 197.59 31597930.00 199.94 200.03 196.76
7/2/2024 200.00 45600010.00 197.28 200.43 195.93
7/1/2024 197.20 41192010.00 193.49 198.30 192.82
6/28/2024 193.25 76930190.00 197.73 198.85 192.50
6/27/2024 197.85 74397490.00 195.01 199.84 194.20
6/26/2024 193.61 65103890.00 186.92 194.80 186.26
6/25/2024 186.34 45898480.00 186.81 188.84 185.42
6/24/2024 185.57 50610380.00 189.33 191.00 185.33
6/21/2024 189.08 72931750.00 187.80 189.28 185.86
6/20/2024 186.10 44726780.00 182.91 186.51 182.72
6/18/2024 182.81 36659160.00 183.74 184.29 181.43
6/17/2024 184.06 35601910.00 182.52 185.00 181.22
6/14/2024 183.66 25456410.00 183.08 183.72 182.23
6/13/2024 183.83 39721550.00 186.09 187.67 182.67
6/12/2024 186.89 33984220.00 188.02 188.35 185.43
6/11/2024 187.23 27265110.00 187.06 187.77 184.54
6/10/2024 187.06 34494500.00 184.07 187.23 183.79
6/7/2024 184.30 28021470.00 184.90 186.29 183.36
6/6/2024 185.00 31371150.00 181.75 185.00 181.49
6/5/2024 181.28 32116390.00 180.10 181.50 178.75
6/4/2024 179.34 27198390.00 177.64 179.82 176.44
6/3/2024 178.34 30786640.00 177.70 178.70 175.92
5/31/2024 176.44 58903940.00 178.30 179.21 173.87
5/30/2024 179.32 29249230.00 181.31 181.34 178.36
5/29/2024 182.02 32009290.00 181.70 184.08 181.55
5/28/2024 182.15 29926960.00 179.93 182.24 179.49
5/24/2024 180.75 27471640.00 181.65 182.44 180.30
5/23/2024 181.05 33670170.00 183.66 184.76 180.08
5/22/2024 183.13 28148780.00 183.88 185.22 181.97
5/21/2024 183.15 50839130.00 182.30 183.26 180.75
5/20/2024 183.54 30511770.00 184.34 186.67 183.28
5/17/2024 184.70 33175660.00 183.76 185.30 183.35
5/16/2024 183.63 38834450.00 185.60 187.31 183.46
5/15/2024 185.99 75459930.00 185.97 186.72 182.73
5/14/2024 187.07 38698160.00 183.82 187.72 183.45
5/13/2024 186.57 24898610.00 188.00 188.31 185.36
5/10/2024 187.48 34141770.00 189.16 189.89 186.93
5/9/2024 189.50 43368380.00 188.88 191.70 187.44
5/8/2024 188.00 26136350.00 187.44 188.43 186.39
5/7/2024 188.76 34048900.00 188.92 189.94 187.31
5/6/2024 188.70 34725300.00 186.28 188.75 184.80
5/3/2024 186.21 39172000.00 186.99 187.87 185.42
5/2/2024 184.72 54303510.00 180.85 185.10 179.91
5/1/2024 179.00 94645150.00 181.64 185.15 176.56
4/30/2024 175.00 94639790.00 181.09 182.99 174.80
4/29/2024 180.96 54063940.00 182.75 183.53 179.39
4/26/2024 179.62 43919770.00 177.80 180.82 176.13
4/25/2024 173.67 49249390.00 169.68 173.92 166.32
4/24/2024 176.59 34185110.00 179.94 180.32 176.18
4/23/2024 179.54 37046520.00 178.08 179.93 175.98
4/22/2024 177.23 37924890.00 176.94 178.87 174.56
4/19/2024 174.63 56000730.00 178.74 179.00 173.44
4/18/2024 179.22 30723790.00 181.47 182.39 178.65
4/17/2024 181.28 31359670.00 184.31 184.57 179.82
4/16/2024 183.32 32891270.00 183.27 184.83 182.26
4/15/2024 183.62 48052400.00 187.43 188.69 183.00
4/12/2024 186.13 38608850.00 187.72 188.38 185.08
4/11/2024 189.05 40020740.00 186.74 189.77 185.51
4/10/2024 185.95 35879150.00 182.77 186.27 182.67
4/9/2024 185.67 36546950.00 187.24 187.34 184.20
4/8/2024 185.19 39221280.00 186.90 187.29 184.81
4/5/2024 185.07 42373990.00 182.38 186.27 181.97
4/4/2024 180.00 41624260.00 184.00 185.10 180.00
4/3/2024 182.41 31046640.00 179.90 182.87 179.80
4/2/2024 180.69 32611550.00 179.07 180.79 178.38
4/1/2024 180.97 29174520.00 180.79 183.00 179.95
3/28/2024 180.38 38051590.00 180.17 181.70 179.26
3/27/2024 179.83 33272550.00 179.88 180.00 177.31
3/26/2024 178.30 29658980.00 180.15 180.45 177.95
3/25/2024 179.71 29815460.00 178.01 180.99 177.24
3/22/2024 178.87 27995380.00 177.75 179.26 176.75
3/21/2024 178.15 32824320.00 179.99 181.42 178.15
3/20/2024 178.15 29947150.00 176.14 178.53 174.64
3/19/2024 175.90 26880890.00 174.22 176.09 173.52
3/18/2024 174.48 31250690.00 175.80 176.69 174.28
3/15/2024 174.42 72147390.00 176.64 177.93 173.90
3/14/2024 178.75 43705840.00 177.69 179.53 176.47
3/13/2024 176.56 30772600.00 175.90 177.62 175.55
3/12/2024 175.39 36610600.00 173.50 176.76 171.98
3/11/2024 171.96 28484780.00 174.31 174.47 171.47
3/8/2024 175.35 37893240.00 176.44 178.79 174.33
3/7/2024 176.82 34063280.00 174.83 177.99 173.72
3/6/2024 173.51 32090930.00 175.54 176.46 173.26
3/5/2024 174.12 37228340.00 176.93 176.93 173.30
3/4/2024 177.58 37381520.00 177.53 180.14 177.49
3/1/2024 178.22 31981150.00 176.75 178.73 176.07
2/29/2024 176.76 53805360.00 173.01 177.22 172.85
2/28/2024 173.16 28180480.00 172.44 174.05 172.27
2/27/2024 173.54 31141730.00 174.08 174.62 172.86
2/26/2024 174.73 44368610.00 175.70 176.37 174.26
2/23/2024 174.99 59715240.00 174.28 175.75 173.70
2/22/2024 174.58 55392350.00 173.10 174.80 171.77
2/21/2024 168.59 44575620.00 168.94 170.23 167.14
2/20/2024 167.08 41980330.00 167.83 168.71 165.74
2/16/2024 169.51 48107740.00 168.74 170.42 167.17
2/15/2024 169.80 49855200.00 170.58 171.17 167.59
2/14/2024 170.98 42815540.00 169.21 171.21 168.28
2/13/2024 168.64 56345120.00 167.73 170.95 165.75
2/12/2024 172.34 51050440.00 174.80 175.39 171.54
2/9/2024 174.45 56985990.00 170.90 175.00 170.58
2/8/2024 169.84 42316450.00 169.65 171.43 168.88
2/7/2024 170.53 47174060.00 169.48 170.88 168.94
2/6/2024 169.15 42505520.00 169.39 170.71 167.65
2/5/2024 170.31 55081300.00 170.20 170.55 167.70
2/2/2024 171.81 117218300.00 169.19 172.50 167.33
2/1/2024 159.28 76542420.00 155.87 159.76 155.62
1/31/2024 155.20 50284370.00 157.00 159.01 154.81
1/30/2024 159.00 45207430.00 160.70 161.73 158.49
1/29/2024 161.26 45270390.00 159.34 161.29 158.90
1/26/2024 159.12 51047350.00 158.42 160.72 157.91
1/25/2024 157.75 43638590.00 156.95 158.51 154.55
1/24/2024 156.87 48547320.00 157.80 158.51 156.48
1/23/2024 156.02 37986040.00 154.85 156.21 153.93
1/22/2024 154.78 43687470.00 156.89 157.05 153.90
1/19/2024 155.34 51651630.00 153.83 155.76 152.74
1/18/2024 153.50 37850250.00 152.77 153.78 151.82
1/17/2024 151.71 34953360.00 151.49 152.15 149.91
1/16/2024 153.16 41384640.00 153.53 154.99 152.15
1/12/2024 154.62 40484160.00 155.39 156.20 154.01
1/11/2024 155.18 49072690.00 155.04 157.17 153.12
1/10/2024 153.73 44421830.00 152.06 154.42 151.88
1/9/2024 151.37 43812570.00 148.33 151.71 148.21
1/8/2024 149.10 46757050.00 146.74 149.40 146.15
1/5/2024 145.24 45153150.00 144.69 146.59 144.53
 1/4/2024 144.57 56039810.00 145.59 147.38 144.05
1/3/2024 148.47 49425500.00 149.20 151.05 148.33
1/2/2024 149.93 47339420.00 151.54 152.38 148.39
12/29/2023 151.94 39823200.00 153.10 153.89 151.03
12/28/2023 153.38 27057000.00 153.72 154.08 152.95
12/27/2023 153.34 31434730.00 153.56 154.78 153.12
12/26/2023 153.41 25067220.00 153.56 153.98 153.03
12/22/2023 153.42 29514090.00 153.77 154.35 152.71
12/21/2023 153.84 36305730.00 153.30 153.97 152.10
12/20/2023 152.12 50322110.00 152.90 155.63 151.56
12/19/2023 153.79 43171290.00 154.40 155.12 152.69
12/18/2023 154.07 62512830.00 150.56 154.86 150.05
12/15/2023 149.97 110089300.00 148.38 150.57 147.88
12/14/2023 147.42 58400850.00 149.93 150.54 145.52
12/13/2023 148.84 52766200.00 148.12 149.46 146.82
12/12/2023 147.48 44944260.00 145.52 147.50 145.30
12/11/2023 145.89 50907290.00 145.66 146.19 143.64
12/8/2023 147.42 41905970.00 145.48 147.84 145.40
12/7/2023 146.88 52352830.00 146.15 147.92 145.34
12/6/2023 144.52 39678960.00 147.58 147.85 144.28
12/5/2023 146.88 46822410.00 143.55 148.57 143.13
12/4/2023 144.84 48294240.00 145.25 145.35 142.81
12/1/2023 147.03 39951830.00 146.00 147.25 145.55
11/30/2023 146.09 65814020.00 144.76 146.93 144.33
11/29/2023 146.32 40610910.00 147.85 148.54 145.97
11/28/2023 147.03 42711680.00 146.98 147.60 145.53
11/27/2023 147.73 53762430.00 147.53 149.26 146.88
11/24/2023 146.74 22378380.00 146.70 147.20 145.32
11/22/2023 146.71 45700000.00 144.57 147.74 144.57
11/21/2023 143.90 71225990.00 143.91 144.05 141.50
11/20/2023 146.13 41978770.00 145.13 146.63 144.73
11/17/2023 145.18 49678440.00 142.66 145.23 142.55
11/16/2023 142.83 49653510.00 140.91 143.32 139.52
11/15/2023 143.20 63875720.00 147.06 147.29 142.59
11/14/2023 145.80 56674550.00 145.00 147.26 144.68
11/13/2023 142.59 35680570.00 142.08 143.23 140.67
11/10/2023 143.56 49349940.00 140.46 143.65 139.91
11/9/2023 140.60 36235370.00 142.02 142.65 139.84
11/8/2023 142.08 44521660.00 142.97 143.12 141.22
11/7/2023 142.71 53553540.00 140.55 143.37 140.50
11/6/2023 139.74 44970420.00 138.76 140.73 138.36
11/3/2023 138.60 44059810.00 138.99 139.49 137.45
11/2/2023 138.07 52236690.00 138.73 138.81 136.47
11/1/2023 137.00 61529410.00 133.96 137.35 133.71
10/31/2023 133.09 51589380.00 132.75 133.57 131.71
10/30/2023 132.71 72485540.00 129.72 133.00 128.56
10/27/2023 127.74 125309300.00 126.20 130.02 125.52
10/26/2023 119.57 100419500.00 120.63 121.64 118.35
10/25/2023 121.39 74577540.00 126.04 126.34 120.79
10/24/2023 128.56 46477360.00 127.74 128.80 126.34
10/23/2023 126.56 48259950.00 124.63 127.88 123.98
10/20/2023 125.17 56406410.00 128.05 128.17 124.97
10/19/2023 128.40 60961360.00 130.57 132.24 127.47
10/18/2023 128.13 42699480.00 129.90 130.67 127.51
10/17/2023 131.47 49344550.00 130.39 132.58 128.71
10/16/2023 132.55 42832920.00 130.69 133.07 130.43
10/13/2023 129.79 45824690.00 132.98 133.31 128.95
10/12/2023 132.33 55528580.00 132.17 134.48 131.23
10/11/2023 131.83 40741840.00 129.74 132.05 129.61
10/10/2023 129.48 42178620.00 128.82 130.74 128.05
10/9/2023 128.26 38773740.00 126.22 128.79 124.76
10/6/2023 127.96 46836700.00 124.16 128.45 124.13
10/5/2023 125.96 39660640.00 126.71 126.73 124.33
10/4/2023 127.00 44203870.00 126.06 127.36 125.68
10/3/2023 124.72 51564990.00 128.06 128.52 124.25
10/2/2023 129.46 48029740.00 127.28 130.47 126.54
9/29/2023 127.12 62411730.00 128.20 129.15 126.32
9/28/2023 125.98 54554970.00 124.04 126.58 123.04
9/27/2023 125.98 66553450.00 125.76 127.48 124.13
9/26/2023 125.98 73048210.00 130.12 130.39 125.28
9/25/2023 131.27 46017830.00 129.36 131.78 128.77
9/22/2023 129.12 59904350.00 131.11 132.03 128.52
9/21/2023 129.33 70343340.00 131.94 132.24 129.31
9/20/2023 135.29 46263720.00 138.55 139.37 135.20
9/19/2023 137.63 61482470.00 138.70 138.84 135.56
9/18/2023 139.98 42823480.00 140.48 141.75 139.22
9/15/2023 140.39 102909300.00 142.69 143.57 140.09
9/14/2023 144.72 64033610.00 145.08 145.86 142.95
9/13/2023 144.85 60465180.00 140.95 144.98 140.87
9/12/2023 141.23 42668450.00 142.32 143.00 140.61
9/11/2023 143.10 56764530.00 138.75 143.62 138.64
9/8/2023 138.23 38365930.00 136.86 138.85 136.75
9/7/2023 137.85 48498910.00 133.90 138.03 133.16
9/6/2023 135.36 41785510.00 136.32 137.45 134.61
9/5/2023 137.27 40636740.00 137.73 137.80 135.82
9/1/2023 138.12 40991540.00 139.46 139.96 136.88
8/31/2023 138.01 58781310.00 135.06 138.79 135.00
8/30/2023 135.07 36137020.00 134.93 135.68 133.92
8/29/2023 134.91 38646090.00 133.38 135.14 133.25
8/28/2023 133.14 34108410.00 133.78 133.95 131.85
8/25/2023 133.26 44147450.00 132.47 133.87 130.58
8/24/2023 131.84 43646250.00 136.40 136.78 131.83
8/23/2023 135.52 42801040.00 134.50 135.95 133.22
8/22/2023 134.25 32935100.00 135.08 135.65 133.73
8/21/2023 134.68 41442480.00 133.74 135.19 132.71
8/18/2023 133.22 48497700.00 131.62 134.07 131.15
8/17/2023 133.98 48354090.00 135.46 136.09 133.53
8/16/2023 135.07 41675900.00 137.19 137.27 135.01
8/15/2023 137.67 42781520.00 140.05 141.28 137.23
8/14/2023 140.57 47148700.00 138.30 140.59 137.75
8/11/2023 138.41 42905830.00 137.40 139.33 137.00
8/10/2023 138.56 58928400.00 139.08 140.41 137.49
8/9/2023 137.85 50017350.00 139.97 140.32 137.10
8/8/2023 139.94 51710500.00 140.62 140.84 138.42
8/7/2023 142.22 71213110.00 140.99 142.54 138.95
8/4/2023 139.57 153128500.00 141.06 143.63 139.32
8/3/2023 128.91 91163740.00 127.48 129.84 126.41
8/2/2023 128.21 51027610.00 130.15 130.23 126.82
8/1/2023 131.69 42298930.00 133.55 133.69 131.62
7/31/2023 133.68 41901520.00 133.20 133.87 132.38
7/28/2023 132.21 46317380.00 129.69 133.01 129.33
7/27/2023 128.25 52610660.00 131.00 132.63 127.79
7/26/2023 128.15 53910090.00 126.51 129.08 126.11
7/25/2023 129.13 39236660.00 129.31 129.58 128.53
7/24/2023 128.80 45671540.00 130.31 131.66 128.35
7/21/2023 130.00 133307300.00 131.34 131.37 128.42
7/20/2023 129.96 59820580.00 134.07 134.79 129.33
7/19/2023 135.36 54531040.00 133.39 135.99 132.53
7/18/2023 132.83 54969130.00 132.71 133.86 131.36
7/17/2023 133.56 48450200.00 134.56 135.62 133.21
7/14/2023 134.68 54487090.00 134.06 136.65 134.06
7/13/2023 134.30 61170880.00 134.04 134.67 132.71
7/12/2023 130.80 54022850.00 130.31 131.26 128.83
7/11/2023 128.78 49951460.00 127.75 129.77 127.35
7/10/2023 127.13 61889290.00 129.07 129.28 125.92
7/7/2023 129.78 41992250.00 128.59 130.97 128.13
7/6/2023 128.36 40697850.00 128.25 128.73 127.37
7/5/2023 130.38 35895410.00 130.24 131.40 129.64
7/3/2023 130.22 27939570.00 130.82 131.85 130.07
6/30/2023 130.36 54350680.00 129.47 131.25 128.95
6/29/2023 127.90 40760960.00 128.77 129.26 127.26
6/28/2023 129.04 52149510.00 128.94 131.48 128.44
6/27/2023 129.18 46801010.00 128.63 130.09 127.55
6/26/2023 127.33 59989320.00 129.33 131.49 127.10
6/23/2023 129.33 71927780.00 129.11 130.84 128.28
6/22/2023 130.15 90354570.00 125.31 130.33 125.14
6/21/2023 124.83 52137670.00 125.64 126.73 123.85
6/20/2023 125.78 56930120.00 124.97 127.25 124.50
6/16/2023 125.49 84247100.00 127.71 127.90 125.30
6/15/2023 127.11 60458470.00 125.21 127.69 124.32
6/14/2023 126.42 52422460.00 126.70 126.95 124.12
6/13/2023 126.66 50564790.00 128.12 128.41 125.18
6/12/2023 126.57 51473380.00 124.02 126.78 123.53
6/9/2023 123.43 51396020.00 124.08 125.80 123.19
6/8/2023 124.25 62159270.00 123.01 125.63 122.26
6/7/2023 121.23 95663280.00 127.01 127.37 120.63
6/6/2023 126.61 45695210.00 125.07 127.40 125.00
6/5/2023 125.30 47950130.00 123.36 125.80 123.03
6/2/2023 124.25 61264410.00 124.92 126.39 124.02
6/1/2023 122.77 54375130.00 120.69 123.49 119.93
5/31/2023 120.58 72800790.00 121.45 122.04 119.17
5/30/2023 121.66 64314810.00 122.37 122.92 119.86
5/26/2023 120.11 96779890.00 116.04 121.50 116.02
5/25/2023 115.00 66496680.00 116.63 116.87 114.31
5/24/2023 116.75 63487940.00 115.35 117.34 115.02
5/23/2023 114.99 67576260.00 114.27 117.14 113.78
5/22/2023 115.01 70741120.00 116.77 116.77 114.25
5/19/2023 116.25 55056310.00 118.16 118.31 115.70
5/18/2023 118.15 73174090.00 116.69 118.60 116.34
5/17/2023 115.50 65655180.00 114.89 115.83 114.22
5/16/2023 113.40 71472910.00 111.05 114.79 111.05
5/15/2023 111.20 53011150.00 111.15 112.29 109.25
5/12/2023 110.26 49852670.00 112.16 112.64 109.32
5/11/2023 112.18 74924840.00 111.03 113.28 110.49
5/10/2023 110.19 78627620.00 108.10 110.67 108.05
5/9/2023 106.62 44089360.00 105.48 106.79 105.16
5/8/2023 105.83 49430910.00 105.04 106.10 104.70
5/5/2023 105.66 56951740.00 104.27 105.76 103.55
5/4/2023 104.00 45345520.00 104.04 105.39 103.31
5/3/2023 103.65 65051930.00 103.74 105.96 103.28
5/2/2023 103.63 73469350.00 101.47 103.90 101.15
5/1/2023 102.05 74728100.00 104.95 105.23 101.82
4/28/2023 105.45 130715900.00 107.73 109.48 104.33
4/27/2023 109.82 149961200.00 108.16 110.86 106.80
4/26/2023 104.98 73803790.00 105.04 106.62 104.10
4/25/2023 102.57 65026820.00 104.91 105.45 102.45
4/24/2023 106.21 69575610.00 107.66 109.23 105.07
4/21/2023 106.96 86774190.00 106.10 108.15 105.08
4/20/2023 103.81 57696870.00 103.53 105.25 103.21
4/19/2023 104.30 58398890.00 101.58 105.12 101.39
4/18/2023 102.30 39790520.00 103.95 104.20 101.52
4/17/2023 102.74 39919460.00 103.16 103.73 101.59
4/14/2023 102.51 51450520.00 102.07 103.20 101.11
4/13/2023 102.40 67925140.00 98.95 102.57 98.71
4/12/2023 97.83 56735010.00 100.40 100.51 97.71
4/11/2023 99.92 60417850.00 100.80 101.00 99.01
4/10/2023 102.17 37261190.00 100.96 102.20 99.57
4/6/2023 102.06 43808020.00 100.75 102.38 99.80
4/5/2023 101.10 45175390.00 103.91 103.91 100.75
4/4/2023 103.95 48662500.00 102.75 104.20 102.11
4/3/2023 102.41 41135730.00 102.30 103.29 101.43
3/31/2023 103.29 56750320.00 102.16 103.49 101.95
3/30/2023 102.00 53633400.00 101.55 103.04 101.01
3/29/2023 100.25 49783280.00 98.69 100.42 98.56
3/28/2023 97.24 38720050.00 98.11 98.44 96.29
3/27/2023 98.04 46721300.00 99.07 99.34 97.08
3/24/2023 98.13 56144800.00 98.07 98.30 96.40
3/23/2023 98.71 57559310.00 100.43 101.06 97.62
3/22/2023 98.70 57475370.00 100.45 102.10 98.61
3/21/2023 100.61 58597280.00 98.14 100.85 98.00
3/20/2023 97.71 62388910.00 98.41 98.48 95.70
3/17/2023 98.95 87300240.00 99.79 100.66 97.46
3/16/2023 100.04 84558930.00 95.75 100.99 95.61
3/15/2023 96.20 70731790.00 93.22 96.67 93.07
3/14/2023 94.88 60912670.00 93.83 95.07 92.71
3/13/2023 92.43 72397050.00 89.97 94.02 88.12
3/10/2023 90.73 69827490.00 92.67 93.57 90.25
3/9/2023 92.25 56218710.00 93.68 96.21 92.18
3/8/2023 93.92 44899130.00 93.60 94.17 92.18
3/7/2023 93.55 49100670.00 94.06 95.09 92.78
3/6/2023 93.75 52112360.00 95.19 96.55 93.74
3/3/2023 94.90 55759610.00 92.74 94.94 92.66
3/2/2023 92.13 55574820.00 91.41 92.23 90.39
3/1/2023 92.17 52299520.00 93.87 94.68 91.59
2/28/2023 94.23 43959290.00 93.14 94.69 92.92
2/27/2023 93.76 47470320.00 94.28 94.78 93.14
2/24/2023 93.50 57053810.00 93.53 94.14 92.32
2/23/2023 95.82 48466990.00 96.12 96.43 93.67
2/22/2023 95.79 59534090.00 95.10 97.01 94.80
2/21/2023 94.58 56580360.00 95.34 95.61 94.27
2/17/2023 97.20 60029410.00 97.80 97.94 95.65
2/16/2023 98.15 56339170.00 99.21 100.63 98.10
2/15/2023 101.16 48053880.00 99.09 101.17 98.45
2/14/2023 99.70 56202900.00 98.41 100.92 97.52
2/13/2023 99.54 52841460.00 97.85 99.68 96.91
 2/10/2023 97.61 52740130.00 97.56 98.82 96.23
2/9/2023 98.24 64622490.00 101.32 101.78 97.57
2/8/2023 100.05 75878300.00 102.04 102.67 98.78
2/7/2023 102.11 119501300.00 101.17 102.41 98.08
2/6/2023 102.18 81945200.00 102.93 103.95 100.65
2/3/2023 103.39 144374800.00 105.26 108.78 102.52
2/2/2023 112.91 158154200.00 110.25 114.00 108.88
2/1/2023 105.15 80450120.00 102.53 106.24 101.24
1/31/2023 103.13 66527250.00 101.16 103.35 101.14
1/30/2023 100.55 70691860.00 101.09 101.74 99.01
1/27/2023 102.24 87775610.00 99.53 103.49 99.53
1/26/2023 99.22 68523560.00 98.24 99.49 96.92
1/25/2023 97.18 94261570.00 92.56 97.24 91.52
1/24/2023 96.32 66929450.00 96.93 98.09 96.00
1/23/2023 97.52 76501100.00 97.56 97.78 95.86
1/20/2023 97.25 67481540.00 93.86 97.35 93.20
1/19/2023 93.68 69002660.00 94.74 95.44 92.86
1/18/2023 95.46 79570370.00 97.25 99.32 95.38
1/17/2023 96.05 72755000.00 98.68 98.89 95.73
1/13/2023 98.12 85549430.00 94.18 98.37 94.12
1/12/2023 95.27 85254780.00 96.93 97.19 93.50
1/11/2023 95.09 103126200.00 90.93 95.26 90.93
1/10/2023 89.87 67756600.00 87.57 90.19 87.29
1/9/2023 87.36 65266060.00 87.46 89.48 87.08
1/6/2023 86.08 83303360.00 83.03 86.40 81.43
1/5/2023 83.12 67930830.00 85.33 85.42 83.07
1/4/2023 85.14 68885120.00 86.55 86.98 83.36
1/3/2023 85.82 76706040.00 85.46 86.96 84.21
12/30/2022 84.00 62401190.00 83.12 84.05 82.47
12/29/2022 84.18 54995900.00 82.87 84.55 82.55
12/28/2022 81.82 58228580.00 82.80 83.48 81.69
12/27/2022 83.04 57284040.00 84.97 85.35 83.00
12/23/2022 85.25 57433660.00 83.25 85.78 82.93
12/22/2022 83.79 81431310.00 85.52 85.68 82.25
12/21/2022 86.77 59267160.00 86.18 87.23 85.21
12/20/2022 85.19 74348300.00 85.33 86.61 84.33
12/19/2022 84.92 83531460.00 87.51 87.63 84.51
12/16/2022 87.86 146144100.00 88.27 89.35 86.73
12/15/2022 88.45 84802880.00 89.89 89.97 87.47
12/14/2022 91.58 70298010.00 92.50 93.46 89.87
12/13/2022 92.49 100212000.00 95.23 96.25 90.52
12/12/2022 90.55 61999760.00 89.21 90.58 87.87
12/9/2022 89.09 67398510.00 88.90 90.30 88.63
12/8/2022 90.35 73305890.00 89.24 90.86 87.88
12/7/2022 88.46 68086880.00 88.34 89.89 87.48
 12/6/2022 88.25 75503630.00 90.50 91.04 87.90
12/5/2022 91.01 71535530.00 93.05 94.06 90.82
12/2/2022 94.13 72496390.00 94.48 95.36 93.78
12/1/2022 95.50 68487970.00 96.99 97.23 94.92
11/30/2022 96.54 102805800.00 92.47 96.54 91.53
11/29/2022 92.42 65567290.00 94.04 94.41 91.44
11/28/2022 93.95 75062320.00 93.93 96.40 93.43
11/25/2022 93.41 35088610.00 93.79 94.43 93.07
11/23/2022 94.13 59414680.00 93.24 94.58 92.83
11/22/2022 93.20 62191960.00 92.62 93.35 90.87
11/21/2022 92.46 84330270.00 93.97 95.02 90.59
11/18/2022 94.14 72428190.00 95.95 95.99 92.48
11/17/2022 94.85 82617870.00 95.37 96.97 94.03
11/16/2022 97.12 87958830.00 96.85 98.49 95.54
11/15/2022 98.94 111336300.00 103.21 103.79 97.34
11/14/2022 98.49 99533070.00 98.77 100.12 97.29
11/11/2022 100.79 111590500.00 97.88 101.19 96.66
11/10/2022 96.63 173414900.00 92.94 98.69 91.65
11/9/2022 86.14 90796250.00 89.47 89.48 85.87
11/8/2022 89.98 88703370.00 90.79 91.72 88.23
11/7/2022 90.53 77495730.00 91.95 92.10 89.04
11/4/2022 90.98 129101300.00 91.49 92.44 88.04
11/3/2022 89.30 136683300.00 92.47 93.50 89.02
11/2/2022 92.12 135761800.00 97.32 97.74 92.01
11/1/2022 96.79 153370000.00 103.99 104.58 96.06
10/31/2022 102.44 99251400.00 103.56 104.87 100.74
10/28/2022 103.41 223133400.00 97.91 103.96 97.66
10/27/2022 110.96 129605400.00 113.92 114.12 109.77
10/26/2022 115.66 69002460.00 116.00 119.35 114.76
10/25/2022 120.60 50934610.00 119.65 121.32 118.95
10/24/2022 119.82 49531520.00 119.98 120.39 116.57
10/21/2022 119.32 55660490.00 114.79 119.59 114.50
10/20/2022 115.25 48795100.00 113.83 118.24 113.51
10/19/2022 115.07 47198120.00 114.71 116.59 113.22
10/18/2022 116.36 65607450.00 119.06 119.52 114.79
10/17/2022 113.79 62781990.00 110.11 114.19 110.09
10/14/2022 106.90 67737340.00 114.10 114.96 106.60
10/13/2022 112.53 86868100.00 107.88 113.44 105.35
10/12/2022 112.90 45728660.00 112.49 113.83 111.40
10/11/2022 112.21 56432230.00 112.71 115.48 110.39
10/10/2022 113.67 42339680.00 115.10 116.25 112.43
10/7/2022 114.56 54677980.00 118.00 118.17 113.88
10/6/2022 120.30 42253760.00 120.77 121.53 119.50
10/5/2022 120.95 48217540.00 118.58 121.75 117.69
10/4/2022 121.09 62812560.00 119.89 123.00 119.79
10/3/2022 115.88 50941850.00 113.58 116.91 112.45
9/30/2022 113.00 59479590.00 114.08 116.92 112.84
9/29/2022 114.80 58969710.00 115.60 116.07 113.06
9/28/2022 118.01 55763750.00 114.38 118.70 113.80
9/27/2022 114.41 60094690.00 117.20 118.32 113.05
9/26/2022 115.15 62723270.00 113.30 117.34 113.13
9/23/2022 113.78 65126670.00 116.00 116.05 112.06
9/22/2022 117.31 55229190.00 117.08 118.79 116.26
9/21/2022 118.54 58498890.00 122.49 123.76 118.45
9/20/2022 122.19 47698430.00 123.35 124.40 121.14
9/19/2022 124.66 47279730.00 122.16 124.71 121.80
9/16/2022 123.53 115667800.00 122.78 123.87 120.70
9/15/2022 126.28 52887200.00 127.38 130.37 125.50
9/14/2022 128.55 45316770.00 127.36 128.84 126.33
9/13/2022 126.82 72694010.00 131.01 131.40 126.27
9/12/2022 136.45 53826860.00 134.10 136.49 134.00
9/9/2022 133.27 49422260.00 130.91 133.69 130.76
9/8/2022 129.82 43988510.00 127.72 130.28 127.10
9/7/2022 129.48 47834490.00 126.12 129.82 125.40
9/6/2022 126.11 43888590.00 127.92 128.62 124.74
9/2/2022 127.51 57429830.00 129.50 131.38 126.39
9/1/2022 127.82 56636150.00 126.00 128.02 123.66
8/31/2022 126.77 53648700.00 129.45 130.59 126.74
8/30/2022 128.73 49202990.00 131.25 132.07 126.85
8/29/2022 129.79 48101640.00 129.90 131.95 128.77
8/26/2022 130.75 53322660.00 136.55 137.83 130.50
8/25/2022 137.28 37496280.00 135.26 137.42 134.28
8/24/2022 133.80 38626980.00 132.75 135.47 132.10
8/23/2022 133.62 36252100.00 133.41 134.99 132.95
8/22/2022 133.22 50461500.00 135.72 136.32 132.85
8/19/2022 138.23 47792840.00 140.47 141.11 137.91
8/18/2022 142.30 37458740.00 141.32 142.77 140.38
8/17/2022 142.10 48149780.00 142.69 143.38 140.78
8/16/2022 144.78 59102860.00 143.91 146.57 142.00
8/15/2022 143.18 39014580.00 142.80 143.76 141.49
8/12/2022 143.55 47643480.00 142.05 143.57 140.12
8/11/2022 140.64 44867340.00 143.86 144.49 139.76
8/10/2022 142.69 54773820.00 142.90 144.60 141.01
8/9/2022 137.83 40434720.00 138.05 138.95 136.21
8/8/2022 139.41 52303480.00 142.05 144.23 138.29
8/5/2022 140.80 50686870.00 140.10 142.86 139.60
8/4/2022 142.57 70585020.00 140.58 143.56 139.55
8/3/2022 139.52 71827780.00 136.21 140.49 136.05
8/2/2022 134.16 61922430.00 134.72 137.44 134.09
8/1/2022 135.39 76846910.00 134.96 138.83 133.51
7/29/2022 134.95 148892900.00 134.90 137.65 132.41
7/28/2022 122.28 82245540.00 121.57 122.84 118.08
7/27/2022 120.97 61582020.00 117.31 121.90 117.16
7/26/2022 114.81 67075060.00 115.79 118.15 114.53
7/25/2022 121.14 50221260.00 122.70 123.64 120.03
7/22/2022 122.42 51463800.00 125.01 125.50 121.35
7/21/2022 124.63 60239890.00 123.20 124.85 121.26
7/20/2022 122.77 71268320.00 118.62 123.48 118.32
7/19/2022 118.21 60990040.00 115.70 118.95 114.03
7/18/2022 113.76 59115420.00 115.00 117.24 113.15
7/15/2022 113.55 84317820.00 112.50 115.59 111.59
7/14/2022 110.63 51163140.00 110.24 111.18 107.58
7/13/2022 110.40 61353810.00 107.03 111.78 106.01
7/12/2022 109.22 54280260.00 112.16 113.23 108.34
7/11/2022 111.75 53540020.00 114.08 114.30 110.87
7/8/2022 115.54 45719690.00 114.60 116.58 113.69
7/7/2022 116.33 57872320.00 113.85 116.99 113.49
7/6/2022 114.33 66958880.00 113.21 115.48 112.01
7/5/2022 113.50 76684410.00 107.60 114.08 106.32
7/1/2022 109.56 73021170.00 106.29 109.75 105.85
6/30/2022 106.21 97679400.00 108.11 108.18 102.52
6/29/2022 108.92 66375340.00 107.38 110.99 106.91
6/28/2022 107.40 75172030.00 113.50 114.85 107.04
6/27/2022 113.22 62133240.00 117.09 117.98 112.70
6/24/2022 116.46 69867620.00 112.38 116.71 111.43
6/23/2022 112.44 64345300.00 110.39 113.00 107.93
6/22/2022 108.95 60040130.00 107.43 112.13 107.02
6/21/2022 108.68 70901250.00 108.20 111.63 103.56
6/17/2022 106.22 99772150.00 102.80 106.98 102.51
6/16/2022 103.66 82186300.00 104.47 104.58 102.01
6/15/2022 107.67 85011060.00 103.86 109.06 103.53
6/14/2022 102.31 69728760.00 104.19 104.88 101.43
6/13/2022 103.67 99277740.00 104.19 106.54 101.86
6/10/2022 109.65 87412250.00 113.42 114.50 109.05
6/9/2022 116.15 67029840.00 119.99 121.30 116.10
6/8/2022 121.18 64926590.00 122.61 123.75 120.75
6/7/2022 123.00 85156710.00 122.01 124.10 120.63
6/6/2022 124.79 135269000.00 125.25 128.99 123.81
6/3/2022 122.35 97603320.00 124.20 124.40 121.05
6/2/2022 125.51 100560680.00 121.68 125.61 120.05
6/1/2022 121.68 127528980.00 122.26 125.18 120.62
5/31/2022 120.21 144634160.00 116.28 121.99 115.68
5/27/2022 115.15 93660160.00 113.55 115.19 112.63
5/26/2022 111.08 93002600.00 107.97 112.67 107.45
5/25/2022 106.78 93120100.00 103.66 108.18 103.65
5/24/2022 104.10 102934680.00 104.03 105.40 101.26
5/23/2022 107.56 107797360.00 108.46 108.82 103.95
5/20/2022 107.59 99500640.00 109.57 109.90 105.01
5/19/2022 107.32 88142540.00 106.28 110.03 106.19
5/18/2022 107.11 108379180.00 111.44 112.85 106.25
5/17/2022 115.37 76447740.00 113.28 115.80 111.28
5/16/2022 110.81 74565740.00 113.10 113.99 110.35
5/13/2022 113.06 93684560.00 109.07 113.18 107.80
5/12/2022 106.93 132025140.00 102.75 110.78 102.41
5/11/2022 105.37 109703640.00 108.10 110.16 104.43
5/10/2022 108.86 105433820.00 111.25 112.64 107.17
5/9/2022 108.79 128124380.00 111.31 114.00 107.96
5/6/2022 114.77 124259900.00 114.85 119.05 113.08
5/5/2022 116.41 144391220.00 123.00 123.50 115.07
5/4/2022 125.93 110745360.00 123.60 126.00 119.18
5/3/2022 124.25 79133360.00 124.05 126.22 122.83
5/2/2022 124.50 148788980.00 122.40 124.67 118.38
4/29/2022 124.28 272661800.00 129.85 130.76 121.63
4/28/2022 144.60 117316940.00 142.18 145.94 140.30
4/27/2022 138.17 71336300.00 140.19 141.95 135.78
4/26/2022 139.39 77529160.00 144.80 144.86 138.93
4/25/2022 146.07 61874980.00 144.02 146.22 142.31
4/22/2022 144.35 73078580.00 148.25 149.62 143.70
4/21/2022 148.30 63969320.00 154.71 156.74 147.59
4/20/2022 154.00 59630020.00 157.60 157.60 153.60
4/19/2022 158.12 54926420.00 152.03 158.65 151.55
4/18/2022 152.79 46513520.00 151.52 154.04 150.25
4/14/2022 151.71 51598140.00 155.39 155.90 151.47
4/13/2022 155.54 53390880.00 150.02 156.03 149.60
4/12/2022 150.79 55177440.00 153.69 155.10 150.38
4/11/2022 151.12 52112340.00 152.71 154.14 150.53
4/8/2022 154.46 46001660.00 156.75 157.37 154.23
4/7/2022 157.78 68136780.00 158.40 160.08 154.51
4/6/2022 158.76 79055760.00 161.65 162.20 157.25
4/5/2022 164.06 53728560.00 167.74 168.11 163.27
4/4/2022 168.35 50007960.00 164.13 168.39 163.21
4/1/2022 163.56 57089500.00 164.15 165.83 162.32
3/31/2022 163.00 59965780.00 166.44 166.50 162.95
3/30/2022 166.30 56167260.00 168.51 168.95 165.50
3/29/2022 169.32 66153600.00 170.38 170.83 167.87
3/28/2022 168.99 59853820.00 164.98 169.04 164.90
3/25/2022 164.77 49085500.00 164.00 165.37 162.25
3/24/2022 163.65 56798060.00 163.75 164.12 160.05
3/23/2022 163.41 55811860.00 163.71 166.37 162.69
3/22/2022 164.89 64086120.00 161.81 166.17 161.70
3/21/2022 161.49 66537520.00 161.12 163.08 159.55
3/18/2022 161.25 102962760.00 156.81 161.59 156.01
3/17/2022 157.24 72934840.00 152.64 157.50 152.14
3/16/2022 153.10 84957680.00 148.50 153.15 147.35
3/15/2022 147.37 75584600.00 142.85 147.99 142.00
3/14/2022 141.85 74086100.00 145.98 147.45 140.88
3/11/2022 145.52 68900560.00 149.57 149.68 145.37
3/10/2022 146.82 135062900.00 145.69 148.67 143.98
3/9/2022 139.28 82656660.00 139.50 140.25 136.83
3/8/2022 136.01 91662580.00 136.68 140.70 133.57
3/7/2022 137.45 86933860.00 145.44 146.09 137.42
3/4/2022 145.64 60983120.00 147.16 147.85 143.81
3/3/2022 147.90 65197200.00 153.53 153.93 146.86
3/2/2022 152.05 47334720.00 150.85 153.00 148.75
3/1/2022 151.14 44873580.00 152.73 154.10 149.98
2/28/2022 153.56 57683420.00 152.43 154.45 150.85
2/25/2022 153.79 62395360.00 150.55 153.99 149.21
2/24/2022 151.36 100785760.00 139.84 151.75 139.50
2/23/2022 144.83 64243560.00 151.65 151.76 144.65
2/22/2022 150.20 66128240.00 150.48 152.98 148.49
2/18/2022 152.60 63604100.00 155.50 155.50 150.89
2/17/2022 154.65 64032500.00 158.15 160.35 154.50
2/16/2022 158.10 52704280.00 155.79 158.83 154.73
2/15/2022 156.51 56970660.00 157.61 158.01 154.64
2/14/2022 155.17 83230700.00 151.75 158.45 151.65
2/11/2022 153.29 77100440.00 158.13 159.00 152.73
2/10/2022 159.00 68268120.00 158.35 160.72 157.75
2/9/2022 161.19 68785600.00 162.87 163.83 160.25
2/8/2022 161.41 76040360.00 156.75 161.79 155.55
2/7/2022 157.94 102624380.00 158.52 162.69 157.25
2/4/2022 157.64 253455800.00 155.61 161.20 150.61
2/3/2022 138.85 225531400.00 141.74 144.25 138.33
2/2/2022 150.61 87329760.00 155.05 155.08 148.86
2/1/2022 151.19 59219840.00 150.00 151.71 147.63
1/31/2022 149.57 78307440.00 144.75 150.36 144.30
1/28/2022 143.98 74391980.00 140.86 144.00 137.93
1/27/2022 139.64 77515800.00 140.80 144.24 139.35
1/26/2022 138.87 95601700.00 144.75 145.18 137.32
1/25/2022 139.99 90824660.00 142.24 143.60 138.15
1/24/2022 144.54 156044740.00 139.00 144.95 135.35
1/21/2022 142.64 163971440.00 149.95 150.90 142.07
1/20/2022 151.67 71973320.00 156.77 158.00 151.35
1/19/2022 156.30 53241920.00 158.76 159.25 156.25
1/18/2022 158.92 67441440.00 159.11 159.73 157.66
1/14/2022 162.14 45974860.00 160.15 162.25 159.80
 1/13/2022 161.21 52188300.00 165.25 166.22 161.09
1/12/2022 165.21 50029120.00 166.58 166.88 164.42
1/11/2022 165.36 62805580.00 161.50 166.35 160.70
1/10/2022 161.49 87798300.00 160.59 161.66 156.30
1/7/2022 162.55 46605900.00 163.84 165.24 162.03
1/6/2022 163.25 51957780.00 163.45 164.80 161.94
1/5/2022 164.36 64302720.00 166.88 167.13 164.36
1/4/2022 167.52 70725160.00 170.44 171.40 166.35
1/3/2022 170.40 63869140.00 167.55 170.70 166.16
12/31/2021 166.72 47830380.00 168.96 169.35 166.56
12/30/2021 168.64 37583100.00 169.70 170.89 168.52
12/29/2021 169.20 35754040.00 170.84 171.21 168.60
12/28/2021 170.66 54711860.00 170.18 172.18 169.14
12/27/2021 169.67 58846820.00 171.04 172.94 169.22
12/23/2021 171.07 36788240.00 170.43 171.98 170.15
12/22/2021 171.04 55035460.00 169.27 172.05 168.50
12/21/2021 170.42 55955820.00 167.85 170.72 165.65
12/20/2021 167.08 57372660.00 166.85 167.87 165.60
12/17/2021 170.02 85755160.00 167.71 170.90 165.61
12/16/2021 168.87 60876840.00 173.37 174.17 168.16
12/15/2021 173.32 75794260.00 168.60 173.60 165.20
12/14/2021 169.09 55975280.00 167.55 169.50 166.44
12/13/2021 169.57 62169000.00 172.00 172.10 169.13
12/10/2021 172.21 60689760.00 175.42 175.93 170.50
12/9/2021 174.17 46061820.00 175.75 176.97 174.14
12/8/2021 176.16 45253660.00 176.15 177.18 174.75
12/7/2021 176.16 66410720.00 174.60 177.50 173.33
12/6/2021 171.37 68860000.00 169.65 173.70 166.93
12/3/2021 169.49 80711000.00 172.75 173.49 166.93
12/2/2021 171.87 64725760.00 173.00 174.64 171.19
12/1/2021 172.19 75139900.00 177.25 177.99 172.08
11/30/2021 175.35 80022140.00 178.18 179.29 174.60
11/29/2021 178.08 65311140.00 177.38 179.80 176.58
11/26/2021 175.23 59825940.00 180.10 181.68 175.21
11/24/2021 179.02 46560360.00 178.13 180.68 176.84
11/23/2021 179.00 73844920.00 179.25 181.05 176.39
11/22/2021 178.63 96957000.00 183.82 185.67 178.38
11/19/2021 183.83 98924060.00 185.63 188.11 183.79
11/18/2021 184.80 114070760.00 178.32 185.21 178.05
11/17/2021 177.45 51205400.00 178.24 179.36 177.27
11/16/2021 177.04 44341420.00 176.95 178.83 176.26
11/15/2021 177.28 58594380.00 176.85 179.69 176.29
11/12/2021 176.26 53788680.00 174.25 177.04 172.35
11/11/2021 173.63 45288120.00 175.65 177.16 173.37
11/10/2021 174.10 80548440.00 178.19 180.27 173.15
 11/9/2021 178.81 85898440.00 175.76 179.69 175.07
11/8/2021 174.45 61479840.00 176.16 178.95 174.39
11/5/2021 175.95 99939020.00 173.85 178.31 173.85
11/4/2021 173.85 107060400.00 168.50 174.93 168.25
11/3/2021 169.20 67943780.00 165.45 169.75 164.88
11/2/2021 165.64 52551800.00 165.75 166.56 164.18
11/1/2021 165.91 72177580.00 168.09 168.79 164.60
10/29/2021 168.62 129721540.00 165.00 168.74 163.67
10/28/2021 172.33 114174660.00 170.10 173.95 169.30
10/27/2021 169.62 54044480.00 169.40 171.85 168.57
10/26/2021 168.80 53966840.00 167.48 170.81 167.20
10/25/2021 166.02 44519120.00 166.75 167.39 164.89
10/22/2021 166.78 62781060.00 171.05 171.49 166.57
10/21/2021 171.75 37627700.00 170.71 172.01 170.15
10/20/2021 170.75 42795540.00 172.63 173.14 170.02
10/19/2021 172.21 47721580.00 171.71 172.73 171.10
10/18/2021 172.34 63482300.00 169.42 172.46 169.26
10/15/2021 170.45 103598820.00 165.57 170.52 165.20
10/14/2021 164.99 42240400.00 165.12 165.63 164.54
10/13/2021 164.21 48501720.00 163.49 164.42 163.05
10/12/2021 162.37 36391420.00 162.85 163.38 161.81
10/11/2021 162.32 40684060.00 163.75 164.63 161.91
10/8/2021 164.43 39964340.00 165.85 166.07 164.41
10/7/2021 165.12 48181500.00 164.58 166.29 164.15
10/6/2021 163.10 50659540.00 160.68 163.22 159.93
10/5/2021 161.05 65384160.00 160.23 163.04 160.12
10/4/2021 159.49 90461140.00 163.97 164.00 158.81
10/1/2021 164.16 56712340.00 164.45 165.46 162.80
9/30/2021 164.25 56940660.00 165.80 166.39 163.70
9/29/2021 165.06 51245360.00 166.11 167.57 164.89
9/28/2021 165.80 88616380.00 167.89 168.46 164.51
9/27/2021 170.29 72689000.00 168.58 170.78 166.98
9/24/2021 171.28 42324820.00 170.10 171.46 169.67
9/23/2021 170.80 47588280.00 169.00 171.45 169.00
9/22/2021 169.00 48228060.00 167.55 169.45 167.05
9/21/2021 167.18 55617560.00 168.75 168.99 166.62
9/20/2021 167.79 93382600.00 169.80 170.95 165.25
9/17/2021 173.13 92331120.00 174.42 174.87 172.61
9/16/2021 174.41 51671960.00 173.00 174.63 172.31
9/15/2021 173.79 59150740.00 172.13 174.27 170.10
9/14/2021 172.50 38737940.00 173.78 174.34 171.89
9/13/2021 172.86 51380440.00 174.14 174.90 171.90
9/10/2021 173.46 47945380.00 175.09 175.42 173.15
9/9/2021 174.21 54384820.00 176.30 177.50 174.02
9/8/2021 176.28 61067280.00 175.58 177.28 174.78
 9/7/2021 175.46 54823680.00 173.90 176.40 173.85
9/3/2021 173.90 51566480.00 172.60 174.13 171.82
9/2/2021 173.16 58511880.00 174.74 175.60 172.75
9/1/2021 173.95 72598220.00 174.82 176.35 173.76
8/31/2021 173.54 87128260.00 171.24 173.63 169.78
8/30/2021 171.08 63844880.00 167.87 172.25 167.76
8/27/2021 167.48 48047380.00 166.66 167.62 165.69
8/26/2021 165.80 41975220.00 164.95 166.60 164.80
8/25/2021 164.96 33606120.00 165.49 166.05 164.31
8/24/2021 165.29 51036820.00 164.00 165.77 163.73
8/23/2021 163.29 65362620.00 160.60 164.05 160.50
8/20/2021 160.00 67168560.00 160.19 160.39 158.79
8/19/2021 159.39 75657240.00 159.70 161.65 159.12
8/18/2021 160.06 56086220.00 162.10 162.70 160.00
8/17/2021 162.10 67758440.00 163.88 164.02 161.28
8/16/2021 164.95 66569880.00 164.15 165.00 160.56
8/13/2021 164.70 41133980.00 165.28 165.30 164.15
8/12/2021 165.18 46476460.00 164.50 165.73 163.48
8/11/2021 164.61 58944980.00 166.57 166.89 163.89
8/10/2021 166.03 48251020.00 167.25 167.90 165.75
8/9/2021 167.09 42964400.00 167.18 167.74 166.43
8/6/2021 167.25 52752880.00 168.75 168.75 166.45
8/5/2021 168.80 48670060.00 167.81 169.45 167.05
8/4/2021 167.74 43678900.00 168.97 169.44 167.28
8/3/2021 168.31 83146860.00 167.04 169.55 164.99
8/2/2021 166.57 67078300.00 167.66 167.95 165.85
7/30/2021 166.38 199311860.00 167.40 168.41 165.35
7/29/2021 180.00 110399040.00 181.39 181.90 179.00
7/28/2021 181.52 59987560.00 181.69 182.92 180.05
7/27/2021 181.32 82637800.00 184.93 184.93 179.31
7/26/2021 184.99 58001360.00 183.66 185.60 182.36
7/23/2021 182.83 48725840.00 182.00 183.31 181.10
7/22/2021 181.90 65307040.00 179.36 182.00 179.11
7/21/2021 179.26 46379780.00 178.82 179.32 177.18
7/20/2021 178.66 65113600.00 178.37 179.60 175.90
7/19/2021 177.48 75691900.00 176.63 177.51 174.96
7/16/2021 178.68 80874120.00 181.67 182.30 178.52
7/15/2021 181.56 63705840.00 184.71 184.77 181.05
7/14/2021 184.08 65931360.00 185.44 185.88 183.04
7/13/2021 183.87 76918340.00 185.11 188.65 183.57
7/12/2021 185.93 51432700.00 187.20 187.86 184.84
7/9/2021 185.97 74964740.00 186.13 187.40 184.67
7/8/2021 186.57 103612460.00 182.18 188.00 181.06
7/7/2021 184.83 106561240.00 185.87 186.71 183.95
7/6/2021 183.79 134895360.00 176.51 184.27 176.45
 7/2/2021 175.55 63533940.00 172.58 175.59 171.85
7/1/2021 171.65 40741060.00 171.73 172.85 170.47
6/30/2021 172.01 48079840.00 172.05 173.58 171.75
6/29/2021 172.41 41968780.00 171.94 172.80 171.15
6/28/2021 172.19 44855860.00 170.80 172.40 170.68
6/25/2021 170.07 78819940.00 173.20 173.24 169.71
6/24/2021 172.45 76639980.00 175.38 176.24 171.54
6/23/2021 175.19 56266820.00 175.25 176.05 174.16
6/22/2021 175.27 66901640.00 172.90 176.19 172.80
6/21/2021 172.70 65542600.00 173.82 174.10 171.70
6/18/2021 174.35 104954740.00 174.00 175.35 173.69
6/17/2021 174.46 102730620.00 170.16 174.86 170.05
6/16/2021 170.76 84055640.00 169.60 171.32 168.03
6/15/2021 169.16 48524000.00 169.20 169.85 168.16
6/14/2021 169.19 51393100.00 167.34 169.25 166.78
6/11/2021 167.34 56347040.00 167.48 168.33 166.67
6/10/2021 167.48 69529600.00 164.10 167.55 164.06
6/9/2021 164.06 49110600.00 163.64 164.88 163.54
6/8/2021 163.21 68334600.00 161.13 163.98 160.90
6/7/2021 159.90 44315120.00 159.87 160.40 158.61
6/4/2021 160.31 44994980.00 160.60 161.05 159.94
6/3/2021 159.35 47965860.00 160.21 160.72 159.20
6/2/2021 161.70 40290480.00 161.16 161.75 160.40
6/1/2021 160.93 48600900.00 162.17 162.55 160.45
5/28/2021 161.15 46630180.00 162.10 162.40 160.99
5/27/2021 161.51 51223140.00 162.80 163.02 161.50
5/26/2021 163.26 47679720.00 163.73 164.79 162.93
5/25/2021 162.95 65222180.00 163.33 163.99 160.69
5/24/2021 162.25 48456260.00 160.78 162.90 160.53
5/21/2021 160.15 82097640.00 162.50 162.83 159.85
5/20/2021 162.38 52663840.00 162.22 162.98 161.81
5/19/2021 161.59 53594160.00 159.75 161.74 159.20
5/18/2021 161.61 56567820.00 164.63 165.60 161.52
5/17/2021 163.52 73711980.00 162.30 164.64 161.73
5/14/2021 161.15 66500440.00 159.28 161.44 159.15
5/13/2021 158.07 67137540.00 159.27 160.19 156.65
5/12/2021 157.60 98728200.00 159.25 160.40 156.66
5/11/2021 161.20 92395620.00 156.81 161.90 156.37
5/10/2021 159.52 116772060.00 164.12 164.15 159.50
5/7/2021 164.58 94205520.00 165.95 166.54 164.45
5/6/2021 165.32 88953920.00 163.50 165.72 162.36
5/5/2021 163.53 74226160.00 166.94 167.73 163.22
5/4/2021 165.59 108788980.00 167.81 168.40 163.61
5/3/2021 169.32 117510600.00 174.24 174.33 168.64
4/30/2021 173.37 140186920.00 176.26 177.70 173.13
4/29/2021 173.57 153647620.00 175.25 175.72 171.75
4/28/2021 172.93 92637680.00 171.74 174.49 171.25
4/27/2021 170.87 76542800.00 172.17 173.00 169.90
4/26/2021 170.45 97614160.00 167.40 171.42 166.55
4/23/2021 167.04 63933040.00 165.96 168.75 165.43
4/22/2021 165.45 51611800.00 168.58 168.64 165.07
4/21/2021 168.10 44223320.00 165.80 168.14 165.19
4/20/2021 166.73 52460640.00 168.68 169.15 165.80
4/19/2021 168.60 54508100.00 169.52 171.80 168.01
4/16/2021 169.97 63720980.00 169.00 170.34 167.78
4/15/2021 168.95 64671600.00 168.55 169.85 167.60
4/14/2021 166.65 62904080.00 170.20 170.21 166.30
4/13/2021 170.00 66316740.00 170.04 171.60 169.78
4/12/2021 168.97 65635960.00 167.76 169.75 167.56
4/9/2021 168.61 86829460.00 165.24 168.61 164.45
4/8/2021 164.97 56241800.00 165.55 166.23 164.60
4/7/2021 163.97 66924540.00 161.69 165.18 161.18
4/6/2021 161.19 50756180.00 161.19 162.37 160.85
4/5/2021 161.34 66697640.00 158.65 161.80 158.06
4/1/2021 158.05 58806360.00 155.90 158.12 155.78
3/31/2021 154.70 61877920.00 153.20 155.97 153.13
3/30/2021 152.76 46752060.00 153.50 153.65 151.70
3/29/2021 153.79 54919360.00 152.77 154.56 151.42
3/26/2021 152.60 66258480.00 152.20 152.83 149.80
3/25/2021 152.31 71269380.00 153.65 155.49 151.86
3/24/2021 154.35 59179620.00 157.55 158.02 154.26
3/23/2021 156.88 76345260.00 156.35 159.10 156.04
3/22/2021 155.54 58043580.00 153.39 156.33 153.00
3/19/2021 153.75 92507080.00 151.46 153.86 150.83
3/18/2021 151.40 73140540.00 155.05 155.83 151.25
3/17/2021 156.79 62371680.00 153.66 158.65 153.51
3/16/2021 154.59 50775280.00 155.25 156.45 153.79
3/15/2021 154.08 58371840.00 153.73 154.11 151.60
3/12/2021 154.47 48437760.00 153.75 154.95 152.28
3/11/2021 155.68 55527820.00 155.20 156.59 154.15
3/10/2021 152.88 60249780.00 154.92 155.82 151.50
3/9/2021 153.14 80600640.00 150.90 154.55 150.26
3/8/2021 147.60 83700160.00 150.75 153.23 147.57
3/5/2021 150.02 107771020.00 150.25 150.45 144.05
3/4/2021 148.88 109631560.00 150.60 152.91 147.27
3/3/2021 150.25 79774500.00 154.06 155.39 149.75
3/2/2021 154.73 51915240.00 157.17 158.18 154.36
3/1/2021 157.31 54679260.00 156.39 157.48 154.90
2/26/2021 154.65 85518600.00 154.76 156.12 151.84
2/25/2021 152.86 90676020.00 156.84 158.91 152.39
 2/24/2021 157.98 60225500.00 158.34 158.56 156.27
2/23/2021 159.73 93544440.00 156.35 160.24 154.68
2/22/2021 159.04 70313580.00 160.41 161.62 158.61
2/19/2021 162.50 86103680.00 166.41 166.68 162.29
2/18/2021 166.41 60672140.00 164.12 166.90 163.70
2/17/2021 165.43 66041980.00 163.18 166.05 162.98
2/16/2021 163.45 51494420.00 162.70 165.42 162.68
2/12/2021 163.89 46706780.00 162.50 164.01 161.67
2/11/2021 163.11 46028340.00 164.60 164.60 162.40
2/10/2021 164.33 63031000.00 165.70 165.90 162.70
2/9/2021 165.25 44070520.00 165.62 166.90 164.89
2/8/2021 166.15 65147820.00 167.93 168.25 165.20
2/5/2021 167.61 72416160.00 165.95 168.85 165.14
2/4/2021 166.55 73413220.00 166.50 167.35 163.89
2/3/2021 165.63 141775620.00 171.25 171.70 165.43
2/2/2021 169.00 141972740.00 169.00 171.39 168.06
2/1/2021 167.14 83204240.00 162.12 167.51 161.75
1/29/2021 160.31 85871120.00 161.50 161.85 159.23
1/28/2021 161.88 62984560.00 161.75 165.08 161.43
1/27/2021 161.63 93203160.00 167.07 167.33 160.35
1/26/2021 166.31 59104700.00 164.82 166.90 164.14
1/25/2021 164.70 74995160.00 166.43 168.19 162.16
1/22/2021 164.61 56438280.00 165.22 166.10 164.16
1/21/2021 165.35 98901020.00 164.65 167.43 164.48
1/20/2021 163.17 106196700.00 159.10 163.99 158.75
1/19/2021 156.04 66102840.00 155.35 157.25 154.80
1/15/2021 155.21 84879900.00 156.15 157.13 154.76
1/14/2021 156.37 61418380.00 158.38 158.90 156.03
1/13/2021 158.29 66424880.00 156.42 159.50 156.10
1/12/2021 156.04 70291640.00 156.00 157.11 154.30
1/11/2021 155.71 73381900.00 157.40 157.82 155.50
1/8/2021 159.14 70754880.00 159.00 159.53 157.11
1/7/2021 158.11 70290900.00 157.85 160.43 157.75
1/6/2021 156.92 87896300.00 157.32 159.88 156.56
1/5/2021 160.93 53110960.00 158.30 161.17 158.25
1/4/2021 159.33 88228980.00 163.50 163.60 157.20
12/31/2020 162.85 59144120.00 163.75 164.15 162.06
12/30/2020 164.29 64186200.00 167.05 167.11 164.12
12/29/2020 166.10 97458660.00 165.50 167.53 164.06
12/28/2020 164.20 113735740.00 159.70 165.20 158.63
12/24/2020 158.63 29038340.00 159.70 160.10 158.45
12/23/2020 159.26 41875740.00 160.25 160.51 159.21
12/22/2020 160.33 47635620.00 160.14 161.10 159.00
12/21/2020 160.31 76736920.00 160.00 161.35 158.30
12/18/2020 160.08 119914260.00 162.20 162.47 158.58
12/17/2020 161.80 69486940.00 162.50 163.18 161.05
12/16/2020 162.05 88552320.00 158.80 162.35 158.18
12/15/2020 158.26 66473720.00 159.05 159.43 156.52
12/14/2020 157.85 83115880.00 157.15 159.52 156.30
12/11/2020 155.82 61293900.00 154.83 155.93 153.64
12/10/2020 155.07 60603720.00 154.45 157.11 153.80
12/9/2020 155.21 82016720.00 158.39 158.72 154.40
12/8/2020 158.86 65726060.00 157.95 159.21 156.00
12/7/2020 157.90 55026320.00 157.82 159.04 157.08
12/4/2020 158.13 58272220.00 159.91 159.91 157.94
12/3/2020 159.34 57840780.00 160.27 161.43 159.07
12/2/2020 160.18 62586080.00 161.08 161.60 158.66
12/1/2020 161.00 90887640.00 159.43 162.45 157.86
11/30/2020 158.40 81278320.00 160.42 161.42 156.28
11/27/2020 159.77 47857340.00 160.56 160.81 159.50
11/25/2020 159.25 75808060.00 157.09 159.90 157.01
11/24/2020 155.90 72042040.00 155.03 156.71 154.31
11/23/2020 154.92 94177740.00 155.84 156.99 153.27
11/20/2020 154.97 67602760.00 155.85 156.64 154.90
11/19/2020 155.85 60205400.00 155.27 156.25 154.05
11/18/2020 155.27 58336720.00 156.70 157.00 155.26
11/17/2020 156.78 68894700.00 159.18 159.46 156.76
11/16/2020 156.55 76173520.00 154.66 157.14 153.63
11/13/2020 156.44 75251740.00 156.10 157.09 154.27
11/12/2020 155.51 87424160.00 158.00 158.79 154.30
11/11/2020 156.87 87338460.00 153.09 156.96 152.50
11/10/2020 151.75 131819120.00 154.75 155.70 150.97
11/9/2020 157.19 143808120.00 161.55 164.45 155.61
11/6/2020 165.57 92946600.00 165.23 166.10 161.60
11/5/2020 166.10 115785700.00 166.00 168.34 164.44
11/4/2020 162.06 136780820.00 158.00 162.24 156.99
11/3/2020 152.42 97957600.00 150.93 153.75 149.05
11/2/2020 150.22 145147000.00 153.09 153.99 147.51
10/30/2020 151.81 167921620.00 157.89 158.35 150.95
10/29/2020 160.55 131930580.00 160.06 162.86 158.20
10/28/2020 158.14 111766600.00 162.47 163.20 158.12
10/27/2020 164.32 85820940.00 161.25 164.58 160.57
10/26/2020 160.35 118023020.00 159.94 164.15 157.67
10/23/2020 160.22 69333740.00 159.55 160.27 157.00
10/22/2020 158.82 84240100.00 159.49 159.94 156.10
10/21/2020 159.25 91854720.00 160.63 161.69 158.00
10/20/2020 160.85 90193560.00 161.11 163.30 159.60
10/19/2020 160.36 104472520.00 164.98 166.45 159.64
10/16/2020 163.64 129487060.00 168.16 169.98 158.00
10/15/2020 166.93 104468960.00 164.60 167.79 164.00
10/14/2020 168.19 116578320.00 172.35 173.24 167.00
10/13/2020 172.18 114893940.00 173.40 174.62 171.21
10/12/2020 172.15 167283960.00 167.50 174.81 166.98
10/9/2020 164.33 98157420.00 160.50 164.45 159.89
10/8/2020 159.53 63482280.00 161.25 161.66 158.75
10/7/2020 159.78 86188780.00 156.75 160.00 156.62
10/6/2020 155.00 101737140.00 158.25 159.10 154.50
10/5/2020 159.96 75506640.00 157.29 160.13 157.04
10/2/2020 156.25 112261960.00 157.68 159.79 156.15
10/1/2020 161.06 99438440.00 160.40 161.20 158.60
9/30/2020 157.44 97922020.00 157.06 160.64 156.70
9/29/2020 157.24 70067960.00 158.77 159.41 156.63
9/28/2020 158.70 84483300.00 157.44 158.75 155.86
9/25/2020 154.76 92304040.00 152.74 155.08 149.95
9/24/2020 150.99 110587840.00 148.89 153.47 148.25
9/23/2020 149.99 113053300.00 156.02 156.35 149.62
9/22/2020 156.45 138976320.00 151.69 156.70 150.01
9/21/2020 148.02 122358500.00 145.33 148.10 143.55
9/18/2020 147.75 177851600.00 151.59 151.89 145.28
9/17/2020 150.44 128981000.00 150.46 151.47 148.63
9/16/2020 153.91 90623780.00 159.00 159.36 153.71
9/15/2020 157.81 80430700.00 156.81 158.75 155.45
9/14/2020 155.15 90591920.00 158.65 159.37 154.80
9/11/2020 155.81 101879640.00 160.43 160.87 154.20
9/10/2020 158.76 106614820.00 165.36 167.49 158.53
9/9/2020 163.43 103773500.00 160.15 165.16 159.25
9/8/2020 157.49 121884100.00 157.20 162.54 156.50
9/4/2020 164.73 175635080.00 165.90 169.08 155.56
9/3/2020 168.40 163222260.00 174.25 174.42 165.15
9/2/2020 176.57 78629520.00 177.35 177.61 174.33
9/1/2020 174.96 69528140.00 174.48 175.69 173.35
8/31/2020 172.55 83717700.00 170.45 174.75 170.25
8/28/2020 170.09 57939560.00 171.15 171.67 169.33
8/27/2020 170.00 85295900.00 172.50 172.65 168.90
8/26/2020 172.09 130174860.00 167.56 172.59 167.23
8/25/2020 167.32 79856840.00 164.75 167.87 163.35
8/24/2020 165.37 93325160.00 165.51 169.02 162.88
8/21/2020 164.24 71517240.00 164.75 165.72 163.77
8/20/2020 164.87 66649560.00 162.60 165.63 161.90
8/19/2020 163.02 83702740.00 165.15 165.80 162.80
8/18/2020 165.62 106919480.00 160.60 166.00 160.29
8/17/2020 159.12 53824740.00 158.66 159.75 157.71
8/14/2020 157.40 55034460.00 158.91 158.91 156.00
8/13/2020 158.05 62980860.00 159.15 160.88 157.75
8/12/2020 158.11 70544580.00 155.40 158.72 155.07
8/11/2020 154.03 74361140.00 155.66 157.96 153.65
8/10/2020 157.41 63345480.00 158.52 158.63 155.08
8/7/2020 158.37 78722540.00 161.20 162.04 157.03
8/6/2020 161.25 78812040.00 159.72 162.37 158.27
8/5/2020 160.25 78600500.00 157.19 160.68 156.37
8/4/2020 156.94 93885880.00 155.06 158.36 155.06
8/3/2020 155.59 101493260.00 159.03 159.20 155.20
7/31/2020 158.23 161667380.00 162.20 162.34 157.55
7/30/2020 152.59 122565300.00 150.70 154.60 150.25
7/29/2020 151.68 59481200.00 151.55 151.96 149.84
7/28/2020 150.02 62533020.00 152.71 153.85 149.79
7/27/2020 152.76 83409840.00 153.10 154.90 150.79
7/24/2020 150.45 112648260.00 146.50 151.58 144.40
7/23/2020 149.33 113138120.00 154.91 154.91 148.50
7/22/2020 155.00 82084500.00 156.25 157.50 153.26
7/21/2020 156.91 122699300.00 161.62 162.03 155.29
7/20/2020 159.84 151963520.00 150.01 160.07 149.70
7/17/2020 148.10 95226380.00 150.45 151.20 147.42
7/16/2020 150.00 127884920.00 148.55 151.60 145.91
7/15/2020 150.44 115777480.00 154.01 154.92 148.66
7/14/2020 154.20 144638660.00 154.45 156.37 147.50
7/13/2020 155.20 154408400.00 162.55 167.21 153.42
7/10/2020 160.00 109719640.00 159.59 160.75 156.79
7/9/2020 159.13 127773180.00 155.80 159.69 153.70
7/8/2020 154.06 100752700.00 151.13 154.20 150.62
7/7/2020 150.01 105150280.00 152.93 153.48 149.50
7/6/2020 152.85 137612840.00 146.75 152.99 146.50
7/2/2020 144.52 131867740.00 145.60 147.78 143.56
7/1/2020 143.94 127268780.00 137.90 144.75 137.70
6/30/2020 137.94 75393720.00 134.25 138.48 133.75
6/29/2020 134.02 84468440.00 134.50 134.84 131.50
6/26/2020 134.64 130015680.00 138.75 139.13 134.40
6/25/2020 137.73 59373140.00 136.98 137.81 135.61
6/24/2020 136.72 90532100.00 139.00 139.80 136.05
6/23/2020 138.22 84634140.00 136.30 139.16 135.90
6/22/2020 135.69 64175600.00 134.23 135.75 133.45
6/19/2020 133.75 115539260.00 133.90 134.87 132.95
6/18/2020 132.70 49755480.00 132.35 132.98 131.81
6/17/2020 132.05 59186320.00 132.38 132.75 131.59
6/16/2020 130.76 71912980.00 131.00 131.00 128.80
6/15/2020 128.63 77466700.00 126.33 129.20 125.40
6/12/2020 127.25 108722540.00 130.06 131.07 125.17
6/11/2020 127.90 116002140.00 130.18 133.57 126.81
6/10/2020 132.37 98920620.00 132.25 136.12 131.31
6/9/2020 130.04 103519000.00 126.47 131.32 126.25
 6/8/2020 126.20 79413080.00 125.01 126.50 124.37
6/5/2020 124.15 66128900.00 122.23 124.43 121.86
6/4/2020 123.03 58974200.00 123.87 125.38 122.50
6/3/2020 123.92 53420480.00 123.40 124.40 123.06
6/2/2020 123.62 50598060.00 123.35 123.68 122.27
6/1/2020 123.55 58760640.00 122.40 123.85 122.21
5/29/2020 122.12 70586580.00 120.80 122.12 119.91
5/28/2020 120.06 63862720.00 119.22 121.85 118.91
5/27/2020 120.52 101138900.00 120.25 120.68 116.50
5/26/2020 121.09 71363060.00 122.90 123.10 120.70
5/22/2020 121.84 57341580.00 122.75 123.49 121.51
5/21/2020 122.34 102288060.00 125.00 126.27 122.13
5/20/2020 124.90 79962860.00 123.89 125.00 123.36
5/19/2020 122.47 86409960.00 121.49 124.25 121.45
5/18/2020 121.31 87331440.00 120.22 121.65 119.20
5/15/2020 120.49 84699020.00 118.43 120.55 117.82
5/14/2020 119.44 72962560.00 118.05 119.57 117.66
5/13/2020 118.40 95658380.00 118.34 120.39 116.89
5/12/2020 117.85 61498320.00 120.59 120.95 117.75
5/11/2020 120.45 65184620.00 118.74 120.98 118.61
5/8/2020 118.98 64224560.00 118.61 119.36 117.85
5/7/2020 118.38 67928220.00 118.74 118.80 117.16
5/6/2020 117.56 62356280.00 116.47 117.87 116.00
5/5/2020 115.89 64849920.00 117.00 117.55 115.36
5/4/2020 115.80 97318520.00 112.82 116.35 112.82
5/1/2020 114.30 195452100.00 116.84 118.12 112.91
4/30/2020 123.70 190692220.00 120.99 123.75 119.80
4/29/2020 118.64 91831860.00 116.50 119.59 115.50
4/28/2020 115.70 105388920.00 118.61 118.68 115.30
4/27/2020 118.80 112912900.00 122.16 122.24 118.15
4/24/2020 120.51 76635940.00 120.85 121.02 119.10
4/23/2020 119.97 101331040.00 120.00 121.21 119.10
4/22/2020 118.17 84365900.00 118.45 119.70 117.55
4/21/2020 116.41 149533580.00 120.83 121.42 113.98
4/20/2020 119.68 115413880.00 119.50 122.25 119.30
4/17/2020 118.75 158600200.00 118.62 120.00 115.80
4/16/2020 120.41 240764000.00 117.30 123.05 116.75
4/15/2020 115.38 137331340.00 112.88 116.67 112.25
4/14/2020 114.17 161743860.00 110.02 114.60 109.31
4/13/2020 108.44 134334180.00 102.00 109.00 101.90
4/9/2020 102.14 93112340.00 102.22 102.65 100.88
4/8/2020 102.15 79546260.00 101.05 102.20 100.56
4/7/2020 100.58 102279660.00 100.86 101.79 99.88
4/6/2020 99.88 115463620.00 96.80 99.93 96.50
4/3/2020 95.33 72197400.00 95.56 96.32 94.46
 4/2/2020 95.94 86719700.00 95.08 96.38 94.50
4/1/2020 95.39 82437500.00 96.65 97.25 94.65
3/31/2020 97.49 102472520.00 98.22 99.65 97.20
3/30/2020 98.20 122521740.00 96.14 98.68 95.62
3/27/2020 95.01 107757940.00 96.54 96.99 95.00
3/26/2020 97.77 124702360.00 95.10 97.82 94.46
3/25/2020 94.29 129581460.00 96.03 97.51 94.29
3/24/2020 97.01 142941600.00 97.57 97.75 95.02
3/23/2020 95.14 156169780.00 91.39 95.97 90.60
3/20/2020 92.30 196357000.00 96.32 97.85 91.04
3/19/2020 94.05 207998800.00 93.00 97.25 91.63
3/18/2020 91.50 192904360.00 87.50 92.08 87.25
3/17/2020 90.39 218342600.00 88.77 92.89 84.46
3/16/2020 84.46 178345300.00 82.08 87.97 81.30
3/13/2020 89.25 176194500.00 87.75 89.32 84.03
3/12/2020 83.83 226924200.00 86.10 88.25 83.75
3/11/2020 91.04 112936620.00 92.89 93.57 90.08
3/10/2020 94.59 142666200.00 93.54 94.71 90.91
3/9/2020 90.03 156264640.00 88.69 93.14 88.06
3/6/2020 95.05 105471600.00 93.75 95.54 93.48
3/5/2020 96.20 94964200.00 96.65 98.04 95.50
3/4/2020 98.79 95458380.00 97.33 98.90 96.10
3/3/2020 95.45 150689820.00 98.77 99.82 94.40
3/2/2020 97.70 135233020.00 95.32 97.73 93.50
2/28/2020 94.19 189875940.00 90.73 94.49 90.56
2/27/2020 94.22 162879860.00 96.72 98.75 94.14
2/26/2020 98.98 104808040.00 98.51 100.73 98.02
2/25/2020 98.64 124381880.00 101.32 101.73 97.92
2/24/2020 100.46 130939940.00 100.16 101.96 99.40
2/21/2020 104.80 93014800.00 107.11 107.23 104.40
2/20/2020 107.66 62626840.00 108.65 108.84 106.37
2/19/2020 108.51 51223300.00 108.39 109.26 108.06
2/18/2020 107.78 59021400.00 106.25 108.30 106.21
2/14/2020 106.74 52123380.00 107.78 107.95 106.29
2/13/2020 107.49 60635820.00 107.25 108.51 107.10
2/12/2020 108.00 66685280.00 108.16 109.01 107.76
2/11/2020 107.54 114920220.00 107.55 109.30 106.80
2/10/2020 106.70 101124700.00 104.25 106.78 104.25
2/7/2020 103.96 101906940.00 102.10 104.93 101.91
2/6/2020 102.51 63659080.00 102.05 102.82 101.24
2/5/2020 101.99 87523480.00 103.55 103.55 101.60
2/4/2020 102.48 105786760.00 101.49 102.99 100.77
2/3/2020 100.21 117981880.00 100.53 102.43 100.01
1/31/2020 100.44 311345600.00 102.57 102.79 100.11
1/30/2020 93.53 126548760.00 92.90 93.64 92.53
 1/29/2020 92.90 42027800.00 93.20 93.74 92.75
1/28/2020 92.66 56160800.00 92.03 92.91 91.50
1/27/2020 91.42 70570180.00 91.00 92.05 90.77
1/24/2020 93.08 75323620.00 94.57 94.75 92.37
1/23/2020 94.23 49692260.00 94.26 94.50 93.64
1/22/2020 94.37 64325140.00 94.80 95.13 94.17
1/21/2020 94.60 74155700.00 93.25 94.71 93.00
1/17/2020 93.24 79946800.00 94.29 94.33 92.86
1/16/2020 93.90 53189860.00 94.15 94.28 93.30
1/15/2020 93.10 57931840.00 93.61 93.94 92.75
1/14/2020 93.47 68927620.00 94.29 94.36 92.93
1/13/2020 94.57 55716880.00 94.57 94.90 94.04
1/10/2020 94.16 57139180.00 95.27 95.35 94.00
1/9/2020 95.05 63499240.00 95.49 95.89 94.79
1/8/2020 94.60 70239320.00 94.90 95.55 94.32
1/7/2020 95.34 82680200.00 95.23 95.69 94.60
1/6/2020 95.14 81313960.00 93.00 95.18 93.00
1/3/2020 93.75 75332080.00 93.23 94.31 93.23
1/2/2020 94.90 80718200.00 93.75 94.90 93.21
12/31/2019 92.39 50207600.00 92.10 92.66 91.61
12/30/2019 92.34 73546120.00 93.70 94.20 92.03
12/27/2019 93.49 123775080.00 94.15 95.07 93.30
12/26/2019 93.44 120492160.00 90.05 93.52 89.98
12/24/2019 89.46 17626740.00 89.69 89.78 89.38
12/23/2019 89.65 42749860.00 89.41 89.65 89.23
12/20/2019 89.33 103049200.00 89.98 90.15 89.12
12/19/2019 89.61 54766400.00 89.03 89.65 88.70
12/18/2019 89.20 67082740.00 89.75 89.91 89.12
12/17/2019 89.53 72933940.00 88.90 89.60 88.87
12/16/2019 88.46 62986900.00 88.35 88.48 87.85
12/13/2019 88.05 54958180.00 88.25 88.45 87.75
12/12/2019 88.02 62078980.00 87.50 88.20 87.27
12/11/2019 87.44 42026360.00 87.08 87.50 86.79
12/10/2019 86.96 50312880.00 87.37 87.53 86.75
12/9/2019 87.48 50049780.00 87.53 88.34 87.28
12/6/2019 87.58 62399580.00 87.56 87.72 87.01
12/5/2019 87.02 56557040.00 88.18 88.18 87.00
12/4/2019 88.03 53614000.00 88.70 89.45 88.01
12/3/2019 88.50 70591640.00 88.00 88.64 87.36
12/2/2019 89.08 78635000.00 90.22 90.28 88.13
11/29/2019 90.04 38468800.00 90.89 91.23 90.04
11/27/2019 90.93 60716920.00 90.05 91.23 89.87
11/26/2019 89.85 63808560.00 89.00 89.85 88.92
11/25/2019 88.69 69789340.00 87.66 88.87 87.66
11/22/2019 87.29 49581620.00 86.95 87.32 86.55
11/21/2019 86.74 53258760.00 87.15 87.34 86.52
11/20/2019 87.28 55875180.00 87.46 88.13 86.71
11/19/2019 87.64 45490700.00 87.85 88.03 87.15
11/18/2019 87.63 56838140.00 86.92 87.69 86.14
11/15/2019 86.97 78622820.00 88.00 88.08 86.64
11/14/2019 87.73 45388340.00 87.57 88.33 87.48
11/13/2019 87.66 58537840.00 88.67 88.75 87.37
11/12/2019 88.90 40778500.00 88.73 89.31 88.60
11/11/2019 88.58 38956200.00 88.90 89.00 88.36
11/8/2019 89.29 42523960.00 89.39 89.49 88.70
11/7/2019 89.41 53021720.00 90.19 90.30 89.17
11/6/2019 89.79 40595660.00 90.05 90.13 89.43
11/5/2019 90.09 37710860.00 90.46 90.51 89.70
11/4/2019 90.23 55438440.00 90.05 90.75 90.05
11/1/2019 89.57 55807080.00 89.40 89.87 89.26
10/31/2019 88.83 55623700.00 88.80 89.60 88.57
10/30/2019 89.00 48988100.00 88.01 89.12 87.96
10/29/2019 88.14 45537100.00 88.74 88.85 87.79
10/28/2019 88.85 74177020.00 87.40 88.94 87.13
10/25/2019 88.07 192528040.00 84.88 88.21 84.75
10/24/2019 89.04 104087000.00 88.55 89.42 88.01
10/23/2019 88.11 43807600.00 88.07 88.50 87.10
10/22/2019 88.29 44688500.00 89.41 89.49 88.10
10/21/2019 89.28 44498040.00 88.48 89.29 88.25
10/18/2019 87.88 67321820.00 89.39 89.70 87.46
10/17/2019 89.37 54275460.00 89.82 89.94 89.10
10/16/2019 88.87 56081360.00 88.67 89.31 88.53
10/15/2019 88.37 62584880.00 87.11 88.82 87.03
10/14/2019 86.82 38577960.00 86.45 87.09 86.10
10/11/2019 86.60 65590680.00 87.15 87.27 86.49
10/10/2019 86.01 54430620.00 86.26 86.91 85.69
10/9/2019 86.10 41786700.00 85.98 86.50 85.72
10/8/2019 85.28 52536800.00 86.12 86.35 85.25
10/7/2019 86.63 43751960.00 86.58 87.39 86.19
10/4/2019 86.98 49785540.00 86.30 87.03 85.96
10/3/2019 86.22 72487420.00 85.65 86.25 84.25
10/2/2019 85.66 66769520.00 86.39 86.44 85.25
10/1/2019 86.78 63409200.00 87.30 87.78 86.42
9/30/2019 86.80 55215360.00 86.35 86.87 85.46
9/27/2019 86.27 78960580.00 87.40 87.46 85.69
9/26/2019 86.99 71439040.00 88.14 88.17 86.58
9/25/2019 88.42 70621960.00 87.37 88.65 86.15
9/24/2019 87.08 92758020.00 89.53 89.79 86.78
9/23/2019 89.27 62782840.00 88.85 89.64 88.37
9/20/2019 89.71 111116780.00 91.09 91.53 89.05
9/19/2019 91.08 41566700.00 91.05 91.63 90.90
9/18/2019 90.87 50720240.00 90.85 91.10 89.78
9/17/2019 91.13 40661160.00 90.35 91.20 90.21
9/16/2019 90.39 73509460.00 91.20 91.28 90.01
9/13/2019 91.97 39426340.00 92.10 92.31 91.76
9/12/2019 92.18 56470100.00 91.88 92.68 91.71
9/11/2019 91.15 48655340.00 90.61 91.67 90.45
9/10/2019 91.03 52277580.00 91.14 91.29 90.27
9/9/2019 91.57 59990300.00 92.05 92.50 91.23
9/6/2019 91.68 49938660.00 91.91 92.03 91.32
9/5/2019 92.04 66503780.00 91.10 92.10 90.78
9/4/2019 90.03 46524560.00 90.25 90.38 89.81
9/3/2019 89.49 70937180.00 88.50 90.04 88.40
8/30/2019 88.81 61282940.00 89.87 89.99 88.23
8/29/2019 89.32 60360240.00 89.15 89.93 88.86
8/28/2019 88.21 48437860.00 87.75 88.39 87.20
8/27/2019 88.09 60544900.00 88.79 88.97 87.33
8/26/2019 88.44 61706400.00 88.35 88.50 87.18
8/23/2019 87.48 105557960.00 89.65 90.24 87.26
8/22/2019 90.28 53167760.00 91.40 91.47 90.01
8/21/2019 91.18 40784620.00 90.97 91.48 90.75
8/20/2019 90.07 38656700.00 90.73 90.84 89.99
8/19/2019 90.81 56406060.00 90.90 91.30 90.63
8/16/2019 89.63 61084800.00 89.64 90.15 89.23
8/15/2019 88.81 76198960.00 89.10 89.40 88.10
8/14/2019 88.15 97872980.00 89.65 89.78 87.86
8/13/2019 91.22 81500420.00 89.15 91.59 89.00
8/12/2019 89.25 58109960.00 89.80 90.05 88.85
8/9/2019 90.38 57595400.00 91.45 91.55 90.11
8/8/2019 91.64 74024840.00 90.30 91.71 89.91
8/7/2019 89.67 90537680.00 88.70 89.95 87.85
8/6/2019 89.39 101405160.00 89.61 89.69 87.67
8/5/2019 88.26 121164240.00 88.51 89.43 87.44
8/2/2019 91.16 99124500.00 92.25 92.32 90.40
8/1/2019 92.77 94266220.00 93.59 94.90 92.20
7/31/2019 93.34 89414540.00 94.91 94.98 92.47
7/30/2019 94.93 58217760.00 94.56 95.49 94.17
7/29/2019 95.62 89863800.00 96.50 96.61 94.53
7/26/2019 97.15 98542860.00 97.10 97.54 96.23
7/25/2019 98.69 82729220.00 100.05 100.06 98.64
7/24/2019 100.04 52626000.00 98.47 100.07 98.29
7/23/2019 99.72 54069600.00 99.80 99.89 98.66
7/22/2019 99.28 58162220.00 98.56 99.45 97.91
7/19/2019 98.23 63712240.00 99.56 99.80 98.11
7/18/2019 98.90 70085040.00 99.00 99.38 97.58
7/17/2019 99.60 51176180.00 100.35 100.60 99.60
7/16/2019 100.50 52363960.00 100.53 101.32 100.06
7/15/2019 101.05 59626860.00 101.07 101.15 100.08
7/12/2019 100.55 50185940.00 100.41 100.85 100.19
7/11/2019 100.05 86355320.00 101.28 101.79 99.77
7/10/2019 100.87 98638040.00 99.83 101.25 99.77
7/9/2019 99.42 86913960.00 97.39 99.50 97.17
7/8/2019 97.62 57667420.00 96.71 97.80 96.41
7/5/2019 97.15 52567180.00 96.43 97.30 96.27
7/3/2019 96.95 33805880.00 96.79 97.08 96.53
7/2/2019 96.72 53025980.00 95.97 96.74 95.33
7/1/2019 96.11 64066940.00 96.15 96.49 95.73
6/28/2019 94.68 60747160.00 95.46 95.65 94.20
6/27/2019 95.21 42834420.00 95.10 95.56 94.90
6/26/2019 94.89 48838200.00 94.62 95.19 94.37
6/25/2019 93.91 60246940.00 95.59 95.82 93.62
6/24/2019 95.70 45659380.00 95.63 95.84 95.07
6/21/2019 95.57 78671520.00 95.81 96.30 95.38
6/20/2019 95.91 64343060.00 96.67 96.76 95.29
6/19/2019 95.44 57906940.00 95.39 95.98 94.62
6/18/2019 95.07 77914560.00 95.07 96.08 94.99
6/17/2019 94.30 52686840.00 93.83 94.78 93.77
6/14/2019 93.48 57023260.00 93.20 93.80 92.95
6/13/2019 93.52 55916200.00 93.34 94.15 93.11
6/12/2019 92.77 53566700.00 92.70 93.25 92.22
6/11/2019 93.19 80853880.00 94.16 94.69 92.90
6/10/2019 93.03 107420140.00 91.10 94.24 90.90
6/7/2019 90.20 96164920.00 88.19 90.31 87.97
6/6/2019 87.72 73785440.00 86.89 88.00 86.31
6/5/2019 86.93 84795640.00 87.48 87.60 85.76
6/4/2019 86.48 113582420.00 84.96 86.54 84.04
6/3/2019 84.63 181974160.00 88.00 88.31 83.60
5/31/2019 88.75 92376380.00 89.50 89.78 88.64
5/30/2019 90.82 62937000.00 91.27 91.47 90.39
5/29/2019 90.96 85580500.00 91.16 91.50 90.38
5/28/2019 91.82 63999300.00 91.64 92.46 91.37
5/24/2019 91.16 67393460.00 91.79 92.09 90.89
5/23/2019 90.77 88485300.00 91.83 92.20 90.21
5/22/2019 92.98 58732020.00 92.59 93.57 92.55
5/21/2019 92.88 80102440.00 93.74 93.95 92.30
5/20/2019 92.95 75963960.00 92.63 93.39 91.78
5/17/2019 93.45 94732360.00 94.65 95.53 93.37
5/16/2019 95.38 94156440.00 94.30 95.88 94.11
5/15/2019 93.56 93852840.00 91.40 93.72 91.15
5/14/2019 92.01 92582140.00 91.98 92.62 90.79
5/13/2019 91.13 115668200.00 91.83 92.33 90.90
5/10/2019 94.50 114359880.00 94.90 95.19 92.80
5/9/2019 94.99 106165260.00 95.00 95.47 93.80
5/8/2019 95.89 81571360.00 95.94 96.77 95.50
5/7/2019 96.05 118042680.00 97.00 97.46 95.17
5/6/2019 97.53 108356820.00 95.90 97.95 95.53
5/3/2019 98.12 127631280.00 97.45 98.22 96.80
5/2/2019 95.04 79258300.00 95.67 96.08 94.09
5/1/2019 95.58 62339280.00 96.65 97.18 95.53
4/30/2019 96.33 69858580.00 96.51 96.79 95.35
4/29/2019 96.92 80001040.00 97.45 97.82 96.70
4/26/2019 97.53 167932100.00 96.45 97.55 94.90
4/25/2019 95.11 112519440.00 95.85 96.12 95.02
4/24/2019 95.09 72367640.00 96.25 96.48 94.91
4/23/2019 96.19 92643380.00 94.56 96.46 94.48
4/22/2019 94.37 67223240.00 92.77 94.42 92.28
4/18/2019 93.08 54900040.00 93.44 93.54 92.97
4/17/2019 93.24 56762600.00 93.65 93.82 93.02
4/16/2019 93.15 60738140.00 92.57 93.49 92.40
4/15/2019 92.24 74213060.00 92.10 92.34 90.95
4/12/2019 92.15 61817980.00 92.42 92.58 92.07
4/11/2019 92.20 52463940.00 92.44 92.50 92.02
4/10/2019 92.37 59038780.00 92.05 92.40 91.44
4/9/2019 91.79 74065660.00 92.27 92.65 91.59
4/8/2019 92.49 74908560.00 91.66 92.51 91.26
4/5/2019 91.86 72569160.00 91.45 91.93 91.26
4/4/2019 90.94 72280260.00 91.03 91.44 90.21
4/3/2019 91.04 78460860.00 91.34 91.50 90.48
4/2/2019 90.70 68711120.00 90.55 91.00 90.26
4/1/2019 90.71 83469600.00 90.01 90.78 89.94
3/29/2019 89.04 66336620.00 89.33 89.64 88.83
3/28/2019 88.67 60617200.00 88.50 88.90 87.67
3/27/2019 88.29 86332920.00 89.21 89.38 87.28
3/26/2019 89.19 96973080.00 89.65 90.29 88.67
3/25/2019 88.71 101963640.00 87.89 89.13 87.38
3/22/2019 88.24 126957160.00 90.51 90.95 88.16
3/21/2019 90.96 114801500.00 89.81 91.19 89.36
3/20/2019 89.86 123076120.00 88.50 89.98 88.35
3/19/2019 88.09 126784640.00 87.68 89.21 87.68
3/18/2019 87.11 108067840.00 85.64 87.50 85.63
3/15/2019 85.62 150766000.00 85.15 85.94 84.66
3/14/2019 84.31 58755180.00 84.56 85.10 84.22
3/13/2019 84.54 70816740.00 84.15 85.00 83.97
3/12/2019 83.66 71259860.00 83.45 84.21 83.05
3/11/2019 83.53 75945960.00 81.31 83.61 81.30
 3/8/2019 81.04 93198900.00 80.20 81.14 79.33
3/7/2019 81.30 98911280.00 83.37 83.49 81.03
3/6/2019 83.45 79699920.00 84.80 84.89 83.41
3/5/2019 84.62 73359540.00 85.15 85.39 84.45
3/4/2019 84.81 123084740.00 84.25 85.47 83.72
3/1/2019 83.59 93232360.00 82.76 83.71 82.55
2/28/2019 81.99 60320160.00 81.76 82.59 81.69
2/27/2019 82.05 62822920.00 81.41 82.09 80.76
2/26/2019 81.82 53140380.00 81.30 82.00 80.81
2/25/2019 81.65 63383800.00 82.07 82.73 81.52
2/22/2019 81.58 61806840.00 81.18 81.75 81.06
2/21/2019 80.97 69213640.00 80.99 81.18 80.05
2/20/2019 81.11 66286200.00 81.50 81.75 80.51
2/19/2019 81.38 73436420.00 80.05 81.70 80.03
2/15/2019 80.40 86667940.00 81.39 81.45 80.23
2/14/2019 81.13 82131100.00 81.23 81.90 80.30
2/13/2019 82.00 70901920.00 82.35 82.82 81.86
2/12/2019 81.90 96609740.00 80.20 81.97 79.94
2/11/2019 79.55 66024800.00 80.05 80.46 79.30
2/8/2019 79.41 112997760.00 79.30 79.43 78.34
2/7/2019 80.72 92105860.00 81.25 81.28 79.65
2/6/2019 82.01 78617400.00 83.54 83.61 81.67
2/5/2019 82.94 88872640.00 82.17 83.26 82.13
2/4/2019 81.67 98226380.00 81.15 82.48 80.68
2/1/2019 81.31 229682600.00 81.94 83.65 81.10
1/31/2019 85.94 206086600.00 84.64 86.82 83.95
1/30/2019 83.52 114340840.00 81.15 83.85 80.98
1/29/2019 79.69 91831720.00 81.56 81.62 79.54
1/28/2019 81.89 96151280.00 82.18 82.25 80.70
1/25/2019 83.53 98668680.00 83.53 84.17 83.08
1/24/2019 82.75 81554740.00 82.05 82.86 81.59
1/23/2019 82.00 103848400.00 82.80 82.87 80.60
1/22/2019 81.61 128053100.00 84.05 84.09 80.51
1/18/2019 84.81 119466360.00 85.60 85.81 84.58
1/17/2019 84.66 83596720.00 84.00 85.01 83.88
1/16/2019 84.19 126872280.00 84.21 85.25 83.79
1/15/2019 83.73 119285960.00 81.60 83.76 81.30
1/14/2019 80.86 119785980.00 80.75 82.41 79.76
1/11/2019 82.03 93401860.00 82.03 83.01 81.81
1/10/2019 82.81 129745040.00 82.05 83.16 81.08
1/9/2019 82.97 126670560.00 82.65 83.39 82.07
1/8/2019 82.83 176615060.00 83.23 83.83 80.83
1/7/2019 81.48 159434400.00 80.12 81.73 79.46
1/4/2019 78.77 183234020.00 76.50 79.70 75.92
1/3/2019 75.01 138684360.00 76.00 76.90 74.86
 1/2/2019 76.96 157439340.00 73.26 77.67 73.05
12/31/2018 75.10 138831960.00 75.54 76.04 74.35
12/28/2018 73.90 176451960.00 73.67 75.67 72.45
12/27/2018 73.08 192624560.00 72.71 73.45 69.52
12/26/2018 73.55 206657400.00 68.44 73.66 68.15
12/24/2018 67.20 144399920.00 67.30 69.80 65.35
12/21/2018 68.87 271129400.00 73.25 74.00 68.20
12/20/2018 73.04 198253180.00 74.20 75.48 71.63
12/19/2018 74.75 172488020.00 77.15 79.23 74.16
12/18/2018 77.57 129361460.00 77.00 78.38 76.15
12/17/2018 76.05 174580400.00 78.30 78.81 75.25
12/14/2018 79.60 126953180.00 81.90 82.13 79.25
12/13/2018 82.92 104980860.00 84.00 84.61 82.08
12/12/2018 83.18 131627120.00 83.45 85.25 83.01
12/11/2018 82.16 124356660.00 83.90 83.97 80.98
12/10/2018 82.05 149343180.00 81.19 82.90 79.54
12/7/2018 81.46 150178780.00 85.25 85.95 81.27
12/6/2018 84.96 174023940.00 80.74 85.05 80.49
12/4/2018 83.42 173068320.00 87.80 88.52 83.25
12/3/2018 88.62 136808240.00 88.47 88.92 86.50
11/30/2018 84.51 114883360.00 83.98 84.80 83.33
11/29/2018 83.68 132008480.00 83.75 84.50 82.62
11/28/2018 83.89 168597880.00 80.70 84.07 80.06
11/27/2018 79.07 115168820.00 78.80 79.88 77.90
11/26/2018 79.07 124530620.00 76.95 79.24 76.21
11/23/2018 75.10 54152840.00 75.85 76.81 75.09
11/21/2018 75.84 114148000.00 77.15 77.50 75.75
11/20/2018 74.77 216488200.00 71.88 76.74 71.00
11/19/2018 75.61 154827400.00 78.85 79.06 75.17
11/16/2018 79.67 121143980.00 79.38 80.72 78.66
11/15/2018 80.97 167596480.00 79.05 81.24 77.33
11/14/2018 79.95 128783400.00 82.82 83.65 79.85
11/13/2018 81.56 118029980.00 82.46 83.85 80.69
11/12/2018 81.84 135273860.00 84.91 85.43 81.50
11/9/2018 85.62 117841160.00 86.63 87.20 85.09
11/8/2018 87.75 130406900.00 87.75 89.20 86.26
11/7/2018 87.77 163335540.00 83.65 87.96 83.20
11/6/2018 82.14 84121860.00 80.92 83.25 80.73
11/5/2018 81.39 112314980.00 82.88 82.90 79.82
11/2/2018 83.28 138652880.00 83.93 84.87 82.59
11/1/2018 83.28 161080900.00 81.18 83.52 79.92
10/31/2018 79.90 187457980.00 78.50 81.20 78.25
10/30/2018 76.52 247902600.00 74.31 77.05 73.82
10/29/2018 76.94 275836200.00 83.00 83.29 74.75
10/26/2018 82.14 298837200.00 82.48 84.92 80.15
10/25/2018 89.11 198828940.00 85.17 89.74 84.60
10/24/2018 83.21 136902460.00 88.69 88.89 82.83
10/23/2018 88.44 134113720.00 87.11 88.82 85.70
10/22/2018 89.47 89626680.00 89.20 90.48 87.80
10/19/2018 88.20 117088340.00 89.26 90.46 87.65
10/18/2018 88.54 116787040.00 91.07 91.51 88.39
10/17/2018 91.59 105651940.00 92.14 92.25 90.35
10/16/2018 91.00 116539700.00 89.18 91.19 88.08
10/15/2018 88.05 127212120.00 89.75 89.75 86.71
10/12/2018 89.43 187705120.00 90.40 90.45 87.13
10/11/2018 85.97 277179400.00 86.20 87.77 84.26
10/10/2018 87.76 217579800.00 92.89 92.93 87.72
10/9/2018 93.52 94648600.00 93.00 94.83 92.62
10/8/2018 93.22 146936560.00 93.70 95.10 91.53
10/5/2018 94.48 136324260.00 95.90 96.45 93.14
10/4/2018 95.47 144810980.00 97.45 97.80 94.83
10/3/2018 97.64 103344480.00 99.09 99.49 97.49
10/2/2018 98.57 107218480.00 100.00 100.67 98.29
10/1/2018 100.22 69154500.00 101.10 101.66 100.18
9/28/2018 100.15 79831480.00 100.22 101.33 99.82
9/27/2018 100.65 85915160.00 99.66 100.81 99.43
9/26/2018 98.74 85241940.00 98.43 99.76 98.08
9/25/2018 98.73 87033240.00 97.15 98.80 96.94
9/24/2018 96.72 82931260.00 95.19 96.84 93.25
9/21/2018 95.75 135494540.00 97.71 97.87 95.53
9/20/2018 97.22 62840500.00 96.93 97.75 96.61
9/19/2018 96.32 80752820.00 97.03 97.04 95.25
9/18/2018 97.05 84637840.00 95.93 97.91 95.77
9/17/2018 95.40 139631000.00 97.74 97.84 94.37
9/14/2018 98.51 71757920.00 99.65 99.68 97.96
9/13/2018 99.49 72107960.00 100.00 100.44 99.10
9/12/2018 99.50 88146680.00 99.70 100.00 98.12
9/11/2018 99.36 100335600.00 96.41 99.44 95.85
9/10/2018 96.95 89621820.00 98.55 98.65 96.58
9/7/2018 97.60 97139640.00 96.94 98.76 96.87
9/6/2018 97.92 149461720.00 100.33 100.38 96.76
9/5/2018 99.74 163942340.00 101.91 102.02 99.49
9/4/2018 101.98 114062560.00 101.33 102.53 100.65
8/31/2018 100.64 82968640.00 100.35 101.12 100.24
8/30/2018 100.12 145091460.00 99.87 101.28 99.35
8/29/2018 99.91 128647080.00 97.67 99.93 97.45
8/28/2018 96.64 61409640.00 96.89 97.09 96.44
8/27/2018 96.38 70929920.00 95.75 96.39 95.46
8/24/2018 95.27 55635400.00 95.53 95.80 95.13
8/23/2018 95.15 70963940.00 95.36 95.98 95.04
8/22/2018 95.25 61167380.00 93.83 95.29 93.83
8/21/2018 94.17 61364300.00 94.00 94.89 93.72
8/20/2018 93.84 57086400.00 94.53 94.59 93.30
8/17/2018 94.11 81770960.00 94.29 94.40 92.78
8/16/2018 94.33 77685060.00 95.20 95.25 94.18
8/15/2018 94.13 153162160.00 95.48 95.81 93.49
8/14/2018 95.98 78375160.00 95.97 96.05 95.00
8/13/2018 94.81 110169620.00 94.93 96.25 94.68
8/10/2018 94.32 72474680.00 94.43 94.98 93.91
8/9/2018 94.93 96887260.00 94.10 95.73 93.87
8/8/2018 94.33 78449240.00 93.05 94.58 92.73
8/7/2018 93.12 66655780.00 92.73 93.49 92.31
8/6/2018 92.39 67679420.00 91.29 92.39 90.95
8/3/2018 91.16 69094360.00 91.89 92.05 91.08
8/2/2018 91.72 86758220.00 89.44 91.83 89.30
8/1/2018 89.86 82782880.00 89.20 89.92 88.80
7/31/2018 88.87 114328980.00 89.32 90.09 86.97
7/30/2018 88.96 130854240.00 91.37 91.48 88.30
7/27/2018 90.86 193400840.00 93.80 94.00 90.33
7/26/2018 90.40 192747980.00 91.95 92.23 90.23
7/25/2018 93.18 73153280.00 91.47 93.19 91.13
7/24/2018 91.46 84566800.00 91.45 92.00 90.47
7/23/2018 90.10 77178060.00 90.61 90.95 88.50
7/20/2018 90.69 77588960.00 91.25 91.74 90.50
7/19/2018 90.65 91801260.00 91.47 92.05 90.56
7/18/2018 92.15 97024160.00 92.40 92.94 91.56
7/17/2018 92.20 113214100.00 90.58 92.58 89.87
7/16/2018 91.12 108518320.00 91.10 92.10 90.72
7/13/2018 90.65 87636040.00 90.20 90.77 89.76
7/12/2018 89.83 90225480.00 88.23 89.90 88.11
7/11/2018 87.75 63344180.00 86.90 87.85 86.70
7/10/2018 87.15 59546200.00 86.93 87.50 86.55
7/9/2018 86.95 58523880.00 86.20 86.98 85.81
7/6/2018 85.53 51729000.00 84.80 85.76 84.58
7/5/2018 84.99 59480940.00 85.27 85.53 84.11
7/3/2018 84.70 43545520.00 86.20 86.25 84.62
7/2/2018 85.69 63612800.00 84.14 85.69 83.90
6/29/2018 84.99 89733600.00 85.85 86.17 84.72
6/28/2018 85.07 90435760.00 83.63 85.28 83.06
6/27/2018 83.03 95577440.00 85.41 85.60 83.00
6/26/2018 84.55 85906400.00 83.62 85.08 83.17
6/25/2018 83.16 149896360.00 85.13 85.25 82.32
6/22/2018 85.78 81001180.00 87.13 87.15 85.60
6/21/2018 86.51 98263540.00 88.00 88.16 85.88
6/20/2018 87.50 86416720.00 87.13 88.15 87.07
6/19/2018 86.74 85569920.00 85.45 86.81 85.02
6/18/2018 86.19 61882200.00 85.31 86.34 85.13
6/15/2018 85.80 94582020.00 85.70 86.04 85.43
6/14/2018 86.19 63142540.00 85.67 86.24 85.44
6/13/2018 85.24 66305160.00 85.14 85.69 85.01
6/12/2018 84.94 44061120.00 84.65 84.98 84.58
6/11/2018 84.46 46357620.00 84.08 84.71 84.03
6/8/2018 84.20 58980400.00 84.06 84.47 83.65
6/7/2018 84.47 75122560.00 84.93 85.00 83.81
6/6/2018 84.79 109320640.00 85.23 85.73 84.32
6/5/2018 84.82 94665500.00 83.65 84.95 83.50
6/4/2018 83.26 63567740.00 82.45 83.28 82.27
6/1/2018 82.08 66049320.00 81.85 82.34 81.75
5/31/2018 81.48 63152440.00 81.15 81.75 81.07
5/30/2018 81.24 57854080.00 80.91 81.30 80.65
5/29/2018 80.64 76747620.00 80.04 81.09 80.01
5/25/2018 80.51 52495680.00 80.15 80.71 80.02
5/24/2018 80.15 67675760.00 79.90 80.41 79.42
5/23/2018 80.09 66970800.00 78.55 80.09 78.32
5/22/2018 79.07 41074660.00 79.49 79.49 78.76
5/21/2018 79.27 56813100.00 79.25 79.60 78.75
5/18/2018 78.72 52251280.00 79.07 79.18 78.61
5/17/2018 79.09 42624760.00 79.03 79.70 78.65
5/16/2018 79.36 50709160.00 78.88 79.72 78.83
5/15/2018 78.81 101328400.00 79.39 79.39 78.26
5/14/2018 80.08 49206040.00 80.20 80.56 80.00
5/11/2018 80.15 45171660.00 80.55 80.56 79.89
5/10/2018 80.45 55707880.00 80.42 80.78 80.17
5/9/2018 80.40 72573220.00 80.00 80.40 79.60
5/8/2018 79.62 60670520.00 79.75 79.84 79.13
5/7/2018 80.01 75867520.00 79.47 80.35 79.39
5/4/2018 79.05 68281760.00 78.12 79.25 78.11
5/3/2018 78.60 84717700.00 78.00 78.74 77.30
5/2/2018 78.48 85044600.00 79.05 79.43 78.32
5/1/2018 79.11 91033220.00 78.16 79.25 77.61
4/30/2018 78.31 108425640.00 79.13 79.80 78.05
4/27/2018 78.63 260508600.00 81.70 81.91 78.37
4/26/2018 75.90 166197280.00 74.25 76.47 73.93
4/25/2018 73.01 127319780.00 72.90 73.50 70.75
4/24/2018 73.00 149401180.00 76.79 76.98 72.42
4/23/2018 75.89 88956020.00 77.33 77.40 75.17
4/20/2018 76.37 110412840.00 78.06 78.06 75.80
4/19/2018 77.85 129679340.00 77.16 78.43 76.95
4/18/2018 76.39 101833540.00 75.73 76.69 75.21
4/17/2018 75.19 100170640.00 73.11 75.36 72.85
4/16/2018 72.08 55476720.00 72.25 72.35 71.37
4/13/2018 71.54 72751720.00 72.46 72.99 71.23
4/12/2018 72.43 62338780.00 71.98 72.61 71.75
4/11/2018 71.35 70888980.00 71.97 72.44 71.24
4/10/2018 71.81 85167160.00 71.60 71.92 70.79
4/9/2018 70.30 83871280.00 71.25 71.92 70.13
4/6/2018 70.26 116775160.00 71.50 72.63 70.01
4/5/2018 72.59 126110260.00 72.10 72.98 71.35
4/4/2018 70.53 138849700.00 67.91 70.77 67.64
4/3/2018 69.60 204258800.00 69.57 70.70 67.77
4/2/2018 68.60 208651200.00 70.88 71.07 67.75
3/29/2018 72.37 251400400.00 70.30 72.77 68.26
3/28/2018 71.57 273607400.00 72.35 72.80 69.31
3/27/2018 74.85 137745480.00 78.62 78.80 74.12
3/26/2018 77.79 111844000.00 76.50 77.85 74.96
3/23/2018 74.78 159553100.00 76.95 77.45 74.77
3/22/2018 77.25 124267580.00 78.27 78.69 77.12
3/21/2018 79.09 94817680.00 79.32 79.50 78.16
3/20/2018 79.33 91093500.00 77.52 79.35 77.27
3/19/2018 77.25 128128260.00 77.73 78.08 76.27
3/16/2018 78.58 105836960.00 79.17 79.47 78.38
3/15/2018 79.12 81153880.00 79.75 79.85 78.91
3/14/2018 79.55 84733100.00 79.85 80.32 79.54
3/13/2018 79.41 130286720.00 80.80 80.88 78.90
3/12/2018 79.92 102922980.00 79.63 80.27 79.34
3/9/2018 78.94 90173000.00 78.18 78.95 77.95
3/8/2018 77.59 77658080.00 77.50 77.74 77.26
3/7/2018 77.25 83296580.00 76.33 77.30 76.13
3/6/2018 76.88 88662100.00 76.66 77.11 76.40
3/5/2018 76.18 103842380.00 74.71 76.27 74.05
3/2/2018 75.01 131479460.00 73.46 75.05 72.75
3/1/2018 74.67 136409240.00 75.68 75.92 73.25
2/28/2018 75.62 89973760.00 75.98 76.44 75.60
2/27/2018 75.60 95823340.00 76.23 76.34 75.36
2/26/2018 76.10 98893580.00 75.46 76.14 75.35
2/23/2018 75.00 87908860.00 74.77 75.00 74.33
2/22/2018 74.27 96125340.00 74.77 75.13 73.79
2/21/2018 74.15 125401700.00 74.25 75.17 73.95
2/20/2018 73.42 129470400.00 72.32 74.44 72.32
2/16/2018 72.43 89280960.00 72.87 73.29 72.33
2/15/2018 73.09 112697460.00 73.34 73.45 71.84
2/14/2018 72.55 118807840.00 70.31 72.60 70.17
2/13/2018 70.73 117616460.00 69.30 70.99 69.18
2/12/2018 69.31 134360740.00 68.23 69.69 67.20
2/9/2018 66.98 282573400.00 68.67 69.18 63.30
 2/8/2018 67.53 169927100.00 71.48 71.69 67.50
2/7/2018 70.84 142522560.00 72.45 73.05 70.76
2/6/2018 72.14 218751000.00 68.07 72.20 67.59
2/5/2018 69.50 228450400.00 70.13 72.95 66.04
2/2/2018 71.50 220286800.00 73.87 74.90 70.70
2/1/2018 69.50 179700800.00 72.25 72.99 69.26
1/31/2018 72.54 127723700.00 72.57 73.63 72.50
1/30/2018 71.89 116048300.00 70.16 71.96 69.60
1/29/2018 70.88 113803360.00 70.46 71.57 70.02
1/26/2018 70.10 96513640.00 69.60 70.13 69.05
1/25/2018 68.90 94829460.00 68.40 68.92 67.88
1/24/2018 67.88 135625940.00 68.74 69.41 66.90
1/23/2018 68.13 102613460.00 66.90 68.25 66.87
1/22/2018 66.37 82524700.00 64.86 66.37 64.83
1/19/2018 64.73 89102160.00 65.60 65.65 64.65
1/18/2018 64.67 80432800.00 64.70 65.23 64.20
1/17/2018 64.75 104812680.00 65.61 65.70 64.04
1/16/2018 65.24 143100520.00 66.15 67.00 64.62
1/12/2018 65.26 108690940.00 63.67 65.29 63.67
1/11/2018 63.83 62080620.00 62.99 63.84 62.82
1/10/2018 62.72 53596640.00 62.26 62.72 61.86
1/9/2018 62.64 73144860.00 62.85 62.97 62.09
1/8/2018 62.34 85402420.00 61.80 62.65 61.60
1/5/2018 61.46 70725980.00 60.88 61.46 60.50
1/4/2018 60.48 60319940.00 60.25 60.79 60.23
1/3/2018 60.21 61883500.00 59.42 60.27 59.42
1/2/2018 59.45 53479160.00 58.60 59.50 58.53
12/29/2017 58.47 53562440.00 59.12 59.20 58.38
12/28/2017 59.31 36770980.00 59.45 59.51 59.22
12/27/2017 59.11 37323420.00 59.00 59.36 58.78
12/26/2017 58.84 39778120.00 58.42 58.92 58.03
12/22/2017 58.42 31516900.00 58.60 58.73 58.39
12/21/2017 58.74 41102060.00 58.80 58.96 58.38
12/20/2017 58.88 47299680.00 59.53 59.55 58.80
12/19/2017 59.37 51491560.00 59.46 59.65 58.96
12/18/2017 59.53 58865040.00 59.37 59.74 59.05
12/15/2017 58.96 95500180.00 58.95 59.14 58.47
12/14/2017 58.71 62405300.00 58.19 58.90 58.12
12/13/2017 58.21 51774800.00 58.50 58.54 58.01
12/12/2017 58.25 44176240.00 58.33 58.68 58.08
12/11/2017 58.45 47201360.00 58.23 58.50 57.85
12/8/2017 58.10 59585560.00 58.52 58.64 57.86
12/7/2017 57.99 50176260.00 57.83 58.16 57.55
12/6/2017 57.62 55550480.00 56.90 57.79 56.80
12/5/2017 57.08 81496920.00 56.41 57.96 56.24
 12/4/2017 56.70 118539400.00 58.69 58.76 56.40
12/1/2017 58.12 82023500.00 58.60 58.98 57.60
11/30/2017 58.84 89449080.00 58.36 58.93 58.00
11/29/2017 58.06 184843620.00 59.74 59.74 57.26
11/28/2017 59.68 90961280.00 60.24 60.27 59.43
11/27/2017 59.79 134367700.00 60.13 60.67 59.56
11/24/2017 59.30 70560220.00 58.04 59.34 58.04
11/22/2017 57.81 70989060.00 57.05 58.01 57.05
11/21/2017 56.97 49228320.00 56.64 57.00 56.41
11/20/2017 56.32 42923660.00 56.49 56.67 56.13
11/17/2017 56.49 47203480.00 56.91 56.94 56.29
11/16/2017 56.86 44209080.00 56.51 56.91 56.50
11/15/2017 56.33 78343640.00 56.35 56.59 56.08
11/14/2017 56.84 62726140.00 56.51 56.90 56.19
11/13/2017 56.46 58267520.00 56.15 57.00 56.12
11/10/2017 56.27 43573400.00 56.31 56.59 56.20
11/9/2017 56.46 74589160.00 56.30 56.48 55.79
11/8/2017 56.64 51519120.00 56.14 56.78 55.96
11/7/2017 56.16 53682500.00 56.24 56.53 55.88
11/6/2017 56.03 66620640.00 55.46 56.27 55.44
11/3/2017 55.58 74782820.00 54.56 55.63 54.43
11/2/2017 54.71 73668940.00 54.89 55.10 54.34
11/1/2017 55.18 74863780.00 55.27 55.45 54.84
10/31/2017 55.26 69497720.00 55.45 55.53 55.06
10/30/2017 55.54 132164880.00 54.75 56.14 54.68
10/27/2017 55.05 330959000.00 52.91 55.28 52.53
10/26/2017 48.62 107857120.00 49.02 49.15 48.43
10/25/2017 48.65 60587900.00 48.90 49.22 48.31
10/24/2017 48.80 54265240.00 48.45 48.99 48.25
10/23/2017 48.32 69642460.00 49.34 49.34 48.13
10/20/2017 49.15 46871120.00 49.68 49.73 49.10
10/19/2017 49.33 61689180.00 49.50 49.55 49.01
10/18/2017 49.85 49936960.00 50.46 51.12 49.83
10/17/2017 50.46 46375240.00 50.28 50.57 50.22
10/16/2017 50.32 40096320.00 50.42 50.48 50.05
10/13/2017 50.15 48583500.00 50.35 50.39 50.05
10/12/2017 50.05 81661520.00 49.84 50.42 49.62
10/11/2017 49.75 46701240.00 49.56 49.78 49.33
10/10/2017 49.36 61658580.00 49.83 49.90 49.01
10/9/2017 49.55 58721460.00 49.66 49.93 49.38
10/6/2017 49.48 74948160.00 48.78 49.79 48.78
10/5/2017 49.04 64401600.00 48.50 49.08 48.48
10/4/2017 48.27 50370180.00 47.71 48.39 47.70
10/3/2017 47.86 53285800.00 47.90 48.18 47.52
10/2/2017 47.96 48511700.00 48.20 48.37 47.61
9/29/2017 48.07 50183880.00 48.01 48.24 47.92
9/28/2017 47.82 50425700.00 47.59 47.99 47.51
9/27/2017 47.54 62906200.00 47.40 47.77 47.17
9/26/2017 46.93 70086900.00 47.27 47.43 46.59
9/25/2017 46.99 102301940.00 47.47 47.47 46.64
9/22/2017 47.76 52588660.00 48.05 48.28 47.72
9/21/2017 48.23 45527480.00 48.57 48.59 48.10
9/20/2017 48.66 55045120.00 48.59 48.74 48.11
9/19/2017 48.49 52594420.00 48.86 48.91 48.37
9/18/2017 48.71 68014020.00 49.52 49.64 48.41
9/15/2017 49.34 74990240.00 49.65 49.81 49.20
9/14/2017 49.61 77991160.00 49.84 49.93 49.39
9/13/2017 49.98 67204940.00 49.20 50.00 48.97
9/12/2017 49.13 49511140.00 49.16 49.23 48.78
9/11/2017 48.90 43439960.00 48.72 49.10 48.71
9/8/2017 48.30 51780760.00 48.96 48.99 48.17
9/7/2017 48.97 51250340.00 48.70 49.03 48.63
9/6/2017 48.39 42507420.00 48.42 48.59 48.03
9/5/2017 48.26 59930020.00 48.77 48.84 48.02
9/1/2017 48.91 50675580.00 49.21 49.23 48.84
8/31/2017 49.03 66293740.00 48.74 49.05 48.64
8/30/2017 48.38 57959380.00 47.92 48.47 47.85
8/29/2017 47.70 57431360.00 47.00 47.80 46.82
8/28/2017 47.30 51529120.00 47.33 47.65 47.11
8/25/2017 47.26 66332040.00 47.80 47.88 47.21
8/24/2017 47.62 103739860.00 47.87 47.95 47.06
8/23/2017 47.90 52858720.00 47.97 48.10 47.71
8/22/2017 48.35 54915920.00 47.78 48.40 47.77
8/21/2017 47.66 63137820.00 47.88 48.06 47.27
8/18/2017 47.92 65505520.00 48.07 48.27 47.73
8/17/2017 48.03 69121460.00 48.89 48.89 48.02
8/16/2017 48.91 62508160.00 49.08 49.32 48.66
8/15/2017 49.14 50889040.00 49.45 49.59 49.10
8/14/2017 49.17 63369220.00 48.92 49.28 48.81
8/11/2017 48.40 69292300.00 48.00 48.52 47.57
8/10/2017 47.85 112003640.00 48.81 48.99 47.73
8/9/2017 49.10 71362400.00 49.13 49.40 48.76
8/8/2017 49.49 57721240.00 49.72 49.81 49.29
8/7/2017 49.61 53403740.00 49.53 49.75 49.36
8/4/2017 49.38 54534780.00 49.48 49.58 49.10
8/3/2017 49.35 65053980.00 49.97 49.98 49.23
8/2/2017 49.79 81225400.00 50.09 50.16 49.09
8/1/2017 49.81 90559580.00 49.81 50.32 49.58
7/31/2017 49.39 146523540.00 50.95 50.95 49.35
7/28/2017 51.00 153493380.00 50.61 51.64 50.05
7/27/2017 52.30 216607600.00 53.48 54.17 52.01
7/26/2017 52.64 57628460.00 52.16 52.66 52.16
7/25/2017 51.99 48897240.00 51.90 52.17 51.62
7/24/2017 51.95 65552480.00 51.42 52.15 51.37
7/21/2017 51.28 54536880.00 51.06 51.31 50.55
7/20/2017 51.44 61486000.00 51.58 51.75 51.13
7/19/2017 51.34 59105260.00 51.25 51.58 51.13
7/18/2017 51.22 80045860.00 50.30 51.30 50.20
7/17/2017 50.50 73704120.00 50.23 50.74 50.19
7/14/2017 50.09 42018820.00 50.12 50.22 49.84
7/13/2017 50.03 57557080.00 50.23 50.34 49.80
7/12/2017 50.33 72104540.00 50.03 50.43 49.91
7/11/2017 49.71 59568440.00 49.65 49.80 49.19
7/10/2017 49.82 70319360.00 49.25 49.97 49.18
7/7/2017 48.94 51795560.00 48.48 49.01 48.46
7/6/2017 48.26 65148640.00 48.23 48.72 47.95
7/5/2017 48.57 72975300.00 48.08 48.75 47.76
7/3/2017 47.68 58182160.00 48.64 48.72 47.55
6/30/2017 48.40 67668720.00 49.01 49.17 48.38
6/29/2017 48.80 85916560.00 48.95 49.38 48.26
6/28/2017 49.52 74438740.00 48.93 49.53 48.46
6/27/2017 48.84 75197300.00 49.53 49.94 48.80
6/26/2017 49.70 67642520.00 50.43 50.49 49.60
6/23/2017 50.19 57530160.00 50.13 50.23 49.90
6/22/2017 50.07 44995680.00 50.11 50.35 49.86
6/21/2017 50.11 58334860.00 49.94 50.14 49.63
6/20/2017 49.63 81383900.00 49.90 50.24 49.60
6/19/2017 49.76 100395820.00 50.85 50.85 49.50
6/16/2017 49.39 228781600.00 49.80 49.99 49.10
6/15/2017 48.21 104606040.00 47.94 48.29 47.54
6/14/2017 48.82 79308880.00 49.43 49.52 48.34
6/13/2017 49.04 91383660.00 48.90 49.23 48.31
6/12/2017 48.25 188741220.00 48.35 48.80 47.25
6/9/2017 48.92 152680760.00 50.63 50.65 46.35
6/8/2017 50.51 55135920.00 50.60 50.68 50.31
6/7/2017 50.50 56377600.00 50.30 50.51 50.10
6/6/2017 50.15 66837100.00 50.60 50.83 50.06
6/5/2017 50.57 54345660.00 50.36 50.66 50.18
6/2/2017 50.34 74989780.00 49.95 50.42 49.78
6/1/2017 49.80 49028140.00 49.93 49.95 49.57
5/31/2017 49.73 78274420.00 50.00 50.01 49.11
5/30/2017 49.84 65124600.00 49.83 50.06 49.78
5/26/2017 49.79 69242640.00 49.75 49.93 49.46
5/25/2017 49.67 96346240.00 49.24 49.95 49.11
5/24/2017 49.02 49119540.00 48.80 49.05 48.51
5/23/2017 48.58 48248120.00 48.75 48.76 48.34
5/22/2017 48.53 52637080.00 48.20 48.57 48.15
5/19/2017 47.99 79351040.00 48.14 48.45 47.99
5/18/2017 47.92 77974580.00 47.24 48.14 47.24
5/17/2017 47.24 102597740.00 47.74 48.02 47.21
5/16/2017 48.30 62292800.00 48.05 48.50 48.05
5/15/2017 47.90 85232360.00 47.94 48.16 47.80
5/12/2017 48.07 72452780.00 47.73 48.14 47.58
5/11/2017 47.38 43813560.00 47.26 47.51 47.04
5/10/2017 47.45 41866680.00 47.68 47.69 47.25
5/9/2017 47.64 65127140.00 47.64 47.89 47.51
5/8/2017 47.45 68139080.00 47.05 47.45 46.96
5/5/2017 46.71 57279560.00 47.03 47.04 46.52
5/4/2017 46.88 48269720.00 47.24 47.25 46.71
5/3/2017 47.05 71562160.00 47.30 47.30 46.80
5/2/2017 47.35 76291780.00 47.33 47.51 47.07
5/1/2017 47.41 109189080.00 46.39 47.72 46.39
4/28/2017 46.25 147098320.00 47.44 47.48 46.22
4/27/2017 45.92 103905860.00 45.72 46.09 45.61
4/26/2017 45.46 52074400.00 45.52 45.79 45.38
4/25/2017 45.38 67504780.00 45.35 45.47 45.15
4/24/2017 45.37 62363080.00 45.43 45.50 45.19
4/21/2017 44.93 48173280.00 45.13 45.18 44.84
4/20/2017 45.10 56176740.00 44.99 45.27 44.81
4/19/2017 44.96 57312060.00 45.39 45.53 44.87
4/18/2017 45.19 59932780.00 45.05 45.48 45.04
4/17/2017 45.10 56982900.00 44.38 45.12 44.38
4/13/2017 44.23 63380500.00 44.57 44.75 44.22
4/12/2017 44.81 49031500.00 45.15 45.20 44.76
4/11/2017 45.12 60166140.00 45.35 45.56 44.88
4/10/2017 45.35 63619980.00 44.98 45.43 44.95
4/7/2017 44.74 74167340.00 44.98 45.00 44.47
4/6/2017 44.91 126763660.00 45.69 45.86 44.72
4/5/2017 45.46 149944580.00 45.54 46.19 45.28
4/4/2017 45.34 99534720.00 44.58 45.43 44.51
4/3/2017 44.58 68379960.00 44.40 44.67 44.27
3/31/2017 44.33 78985660.00 43.85 44.52 43.83
3/30/2017 43.82 55163080.00 43.75 43.85 43.58
3/29/2017 43.72 89582040.00 42.95 43.82 42.95
3/28/2017 42.80 60742340.00 42.59 42.92 42.51
3/27/2017 42.34 55098060.00 41.90 42.52 41.68
3/24/2017 42.28 42716240.00 42.58 42.59 42.18
3/23/2017 42.37 38952540.00 42.41 42.54 42.24
3/22/2017 42.40 53044500.00 42.02 42.47 41.95
3/21/2017 42.16 87538540.00 42.94 43.14 42.07
3/20/2017 42.85 45233980.00 42.58 42.89 42.55
3/17/2017 42.62 67668460.00 42.67 42.69 42.53
3/16/2017 42.67 36830140.00 42.77 42.78 42.53
3/15/2017 42.65 51194040.00 42.72 42.72 42.36
3/14/2017 42.63 42587160.00 42.68 42.69 42.38
3/13/2017 42.73 38138820.00 42.59 42.78 42.59
3/10/2017 42.62 48685080.00 42.85 42.87 42.59
3/9/2017 42.65 40878640.00 42.55 42.82 42.52
3/8/2017 42.53 45739480.00 42.40 42.65 42.34
3/7/2017 42.30 44924320.00 42.27 42.42 42.19
3/6/2017 42.33 52182780.00 42.26 42.42 42.06
3/3/2017 42.49 38963900.00 42.36 42.60 42.31
3/2/2017 42.45 42600200.00 42.65 42.74 42.36
3/1/2017 42.65 55163380.00 42.65 42.74 42.45
2/28/2017 42.25 55757840.00 42.57 42.70 42.10
2/27/2017 42.43 54077100.00 42.12 42.63 41.98
2/24/2017 42.26 73689460.00 42.23 42.29 41.89
2/23/2017 42.61 69185740.00 42.88 43.04 42.40
2/22/2017 42.78 52307700.00 42.85 42.92 42.61
2/21/2017 42.82 70132420.00 42.44 42.90 42.36
2/17/2017 42.25 60732320.00 42.10 42.36 42.04
2/16/2017 42.21 54211900.00 42.09 42.25 41.97
2/15/2017 42.14 59209380.00 41.70 42.14 41.64
2/14/2017 41.82 55787540.00 41.85 41.92 41.57
2/13/2017 41.83 83350420.00 41.58 42.15 41.43
2/10/2017 41.37 48556340.00 41.19 41.40 41.14
2/9/2017 41.07 49649280.00 41.08 41.25 40.99
2/8/2017 40.99 57121160.00 40.63 41.07 40.63
2/7/2017 40.63 69276840.00 40.47 40.81 40.38
2/6/2017 40.38 76545680.00 40.49 40.54 40.15
2/3/2017 40.51 217112200.00 40.34 40.92 40.20
2/2/2017 42.00 140861900.00 41.83 42.12 41.41
2/1/2017 41.62 76626380.00 41.46 41.69 41.25
1/31/2017 41.17 62585380.00 41.19 41.35 40.98
1/30/2017 41.52 73628820.00 41.65 41.68 40.82
1/27/2017 41.79 59894000.00 41.95 41.99 41.47
1/26/2017 41.96 71427900.00 41.78 42.19 41.65
1/25/2017 41.83 78629500.00 41.29 41.87 41.26
1/24/2017 41.12 59355060.00 41.10 41.20 40.73
1/23/2017 40.89 55884560.00 40.34 40.93 40.25
1/20/2017 40.42 67463660.00 40.76 40.80 40.31
1/19/2017 40.45 50591380.00 40.50 40.68 40.37
1/18/2017 40.37 46897580.00 40.48 40.59 40.21
1/17/2017 40.49 73362220.00 40.79 40.80 40.17
1/13/2017 40.86 75542700.00 40.72 41.08 40.57
 1/12/2017 40.68 97315960.00 40.02 40.71 39.98
1/11/2017 39.95 59725340.00 39.68 39.98 39.48
1/10/2017 39.80 51152800.00 39.83 39.90 39.48
1/9/2017 39.85 68857280.00 39.90 40.09 39.59
1/6/2017 39.80 119623380.00 39.12 39.97 38.92
1/5/2017 39.02 116403900.00 38.08 39.12 38.01
1/4/2017 37.86 50105920.00 37.92 37.98 37.71
1/3/2017 37.68 70397540.00 37.90 37.94 37.39
12/30/2016 37.49 82654140.00 38.32 38.37 37.41
12/29/2016 38.26 63099600.00 38.62 38.67 38.04
12/28/2016 38.61 65651940.00 38.81 39.00 38.53
12/27/2016 38.57 52613840.00 38.17 38.73 38.06
12/23/2016 38.03 39574440.00 38.23 38.33 37.90
12/22/2016 38.32 50429240.00 38.41 38.56 38.15
12/21/2016 38.53 40825760.00 38.50 38.56 38.29
12/20/2016 38.56 54027900.00 38.43 38.72 38.39
12/19/2016 38.30 62159120.00 37.94 38.53 37.81
12/16/2016 37.89 96923100.00 38.25 38.26 37.70
12/15/2016 38.05 75910060.00 38.31 38.46 38.02
12/14/2016 38.44 108939300.00 38.91 39.04 38.14
12/13/2016 38.72 105062580.00 38.25 39.12 38.10
12/12/2016 38.01 59177380.00 38.32 38.34 37.86
12/9/2016 38.43 49287120.00 38.50 38.51 38.27
12/8/2016 38.37 63740940.00 38.59 38.69 38.26
12/7/2016 38.52 73583060.00 38.23 38.52 37.79
12/6/2016 38.24 75847580.00 38.20 38.41 37.86
12/5/2016 37.97 86094560.00 37.25 38.07 37.10
12/2/2016 37.02 71131040.00 37.17 37.42 36.84
12/1/2016 37.18 93015220.00 37.62 37.67 36.90
11/30/2016 37.53 92143040.00 38.10 38.40 37.51
11/29/2016 38.13 65357680.00 38.40 38.49 38.07
11/28/2016 38.34 87677100.00 38.85 38.85 38.21
11/25/2016 39.02 36741360.00 39.33 39.34 38.90
11/23/2016 39.01 70665940.00 39.09 39.09 38.66
11/22/2016 39.27 106131760.00 39.41 39.62 39.05
11/21/2016 39.00 92018160.00 38.30 39.02 38.26
11/18/2016 38.01 87317760.00 38.05 38.39 37.88
11/17/2016 37.82 73258780.00 37.47 37.88 37.40
11/16/2016 37.32 72084340.00 36.99 37.49 36.78
11/15/2016 37.16 134997340.00 36.50 37.34 36.30
11/14/2016 35.95 146012620.00 37.28 37.30 35.51
11/11/2016 36.95 132200440.00 36.79 37.16 36.45
11/10/2016 37.12 254666400.00 38.94 38.94 35.89
11/9/2016 38.59 171103540.00 38.20 38.88 38.00
11/8/2016 39.39 67647000.00 39.25 39.59 38.96
 11/7/2016 39.25 119546760.00 38.58 39.39 38.55
11/4/2016 37.75 102307960.00 38.14 38.30 37.66
11/3/2016 38.35 77344100.00 38.25 38.85 38.20
11/2/2016 38.28 99626220.00 39.20 39.24 38.18
11/1/2016 39.27 106002420.00 39.95 40.04 38.84
10/31/2016 39.49 108179920.00 39.05 39.69 39.01
10/28/2016 38.82 216652600.00 39.10 39.47 38.73
10/27/2016 40.92 143131340.00 41.56 41.59 40.77
10/26/2016 41.13 79704980.00 41.64 41.67 41.00
10/25/2016 41.76 64795520.00 41.97 42.15 41.66
10/24/2016 41.90 81044360.00 41.25 41.92 41.11
10/21/2016 40.95 55807080.00 40.47 40.97 40.45
10/20/2016 40.52 62966680.00 40.70 40.79 40.16
10/19/2016 40.88 41726740.00 41.02 41.03 40.76
10/18/2016 40.88 50144360.00 41.11 41.16 40.75
10/17/2016 40.65 67102740.00 41.08 41.10 40.58
10/14/2016 41.15 59894060.00 41.75 41.79 41.15
10/13/2016 41.46 61776880.00 41.45 41.59 41.06
10/12/2016 41.70 47473480.00 41.70 41.88 41.51
10/11/2016 41.55 71692960.00 42.05 42.06 41.42
10/10/2016 42.09 36394480.00 42.16 42.26 42.01
10/7/2016 41.97 48462240.00 42.29 42.30 41.87
10/6/2016 42.08 53626700.00 42.19 42.36 42.03
10/5/2016 42.22 69132720.00 41.90 42.28 41.81
10/4/2016 41.70 58976800.00 42.05 42.12 41.51
10/3/2016 41.84 55280200.00 41.80 41.99 41.56
9/30/2016 41.87 88509560.00 41.63 42.00 41.62
9/29/2016 41.45 98379460.00 41.41 41.88 41.23
9/28/2016 41.44 88363420.00 40.90 41.51 40.85
9/27/2016 40.81 76258600.00 40.09 40.83 40.06
9/26/2016 39.96 52983520.00 40.09 40.30 39.86
9/23/2016 40.29 47015540.00 40.16 40.39 40.11
9/22/2016 40.24 81467240.00 39.71 40.29 39.71
9/21/2016 39.49 54254660.00 39.16 39.53 38.95
9/20/2016 39.01 38654120.00 38.80 39.07 38.80
9/19/2016 38.76 45878960.00 39.00 39.10 38.55
9/16/2016 38.93 109906780.00 38.66 39.02 38.58
9/15/2016 38.48 60728840.00 38.10 38.54 37.88
9/14/2016 38.05 50586080.00 38.11 38.38 37.94
9/13/2016 38.05 62313240.00 38.44 38.49 37.95
9/12/2016 38.57 62377580.00 37.87 38.63 37.80
9/9/2016 38.01 84938760.00 38.97 39.05 38.01
9/8/2016 39.20 40558300.00 39.19 39.33 39.07
9/7/2016 39.22 48449060.00 39.48 39.54 39.22
9/6/2016 39.44 74330820.00 38.70 39.47 38.51
 9/2/2016 38.62 43364760.00 38.71 38.80 38.59
9/1/2016 38.53 35815020.00 38.55 38.60 38.34
8/31/2016 38.46 32615840.00 38.33 38.48 38.20
8/30/2016 38.38 35762820.00 38.55 38.59 38.28
8/29/2016 38.56 43923120.00 38.44 38.75 38.43
8/26/2016 38.45 55390400.00 38.00 38.50 37.99
8/25/2016 37.96 32440340.00 37.80 38.03 37.74
8/24/2016 37.86 34851300.00 38.15 38.17 37.77
8/23/2016 38.12 30434940.00 38.17 38.24 38.05
8/22/2016 37.97 33552500.00 37.88 37.99 37.61
8/19/2016 37.87 46751340.00 38.10 38.12 37.84
8/18/2016 38.22 29165620.00 38.20 38.26 38.03
8/17/2016 38.23 37746320.00 38.22 38.26 37.96
8/16/2016 38.20 32023300.00 38.43 38.44 38.19
8/15/2016 38.42 42326000.00 38.60 38.60 38.39
8/12/2016 38.63 31241660.00 38.42 38.66 38.42
8/11/2016 38.56 40344780.00 38.50 38.69 38.46
8/10/2016 38.43 32028240.00 38.49 38.61 38.31
8/9/2016 38.42 37497800.00 38.37 38.63 38.35
8/8/2016 38.33 39626740.00 38.34 38.35 38.05
8/5/2016 38.30 54045320.00 38.24 38.42 38.15
8/4/2016 38.04 63537160.00 37.69 38.25 37.52
8/3/2016 37.73 71590460.00 37.85 37.94 37.61
8/2/2016 38.03 71936160.00 38.19 38.25 37.85
8/1/2016 38.39 71446420.00 37.99 38.53 37.85
7/29/2016 37.94 135269960.00 38.25 38.30 37.75
7/28/2016 37.63 144937420.00 37.30 37.67 36.99
7/27/2016 36.83 57421580.00 36.90 37.05 36.69
7/26/2016 36.78 49953780.00 37.14 37.16 36.64
7/25/2016 36.98 53479700.00 37.33 37.43 36.77
7/22/2016 37.24 45186900.00 37.39 37.56 37.18
7/21/2016 37.22 46307340.00 37.38 37.47 37.14
7/20/2016 37.29 43855580.00 37.20 37.31 37.04
7/19/2016 37.00 44215020.00 36.63 37.17 36.62
7/18/2016 36.80 59041980.00 36.77 37.08 36.44
7/15/2016 36.77 61984780.00 37.33 37.33 36.70
7/14/2016 37.06 47709960.00 37.44 37.45 36.95
7/13/2016 37.13 82615400.00 37.34 37.84 37.06
7/12/2016 37.41 112162220.00 37.84 37.87 37.02
7/11/2016 37.69 63807160.00 37.50 37.80 37.35
7/8/2016 37.29 68543940.00 37.01 37.31 36.90
7/7/2016 36.83 58786080.00 36.97 36.98 36.58
7/6/2016 36.88 78597800.00 36.29 36.89 36.13
7/5/2016 36.41 48524080.00 36.14 36.48 35.98
7/1/2016 36.28 58361220.00 35.87 36.40 35.83
6/30/2016 35.78 56872440.00 35.86 35.97 35.63
6/29/2016 35.78 61307280.00 35.79 35.98 35.68
6/28/2016 35.40 80650180.00 35.00 35.40 34.91
6/27/2016 34.57 111426440.00 34.60 34.84 34.11
6/24/2016 34.95 152276160.00 34.65 35.63 34.61
6/23/2016 36.10 56178180.00 35.78 36.11 35.63
6/22/2016 35.53 45104660.00 35.83 35.85 35.38
6/21/2016 35.79 42238960.00 35.79 35.92 35.64
6/20/2016 35.70 73462320.00 35.68 36.07 35.54
6/17/2016 35.32 117263000.00 35.91 35.91 34.96
6/16/2016 35.88 61896740.00 35.60 35.90 35.27
6/15/2016 35.71 54105740.00 36.10 36.13 35.67
6/14/2016 35.97 49981240.00 35.62 36.04 35.61
6/13/2016 35.76 66993080.00 35.70 36.10 35.56
6/10/2016 35.90 68417680.00 36.12 36.25 35.71
6/9/2016 36.38 43385180.00 36.16 36.45 36.12
6/8/2016 36.33 44435540.00 36.32 36.47 36.08
6/7/2016 36.19 54613860.00 36.49 36.50 36.03
6/6/2016 36.34 53910620.00 36.33 36.58 36.22
6/3/2016 36.28 67252200.00 36.34 36.35 35.92
6/2/2016 36.41 60446420.00 36.05 36.41 35.78
6/1/2016 35.97 65209720.00 36.05 36.32 35.91
5/31/2016 36.14 72250200.00 35.62 36.21 35.57
5/27/2016 35.61 44952240.00 35.75 35.83 35.56
5/26/2016 35.75 48829940.00 35.42 35.75 35.36
5/25/2016 35.42 65389500.00 35.40 35.54 35.28
5/24/2016 35.21 60529000.00 34.90 35.38 34.90
5/23/2016 34.84 51738180.00 35.21 35.30 34.82
5/20/2016 35.14 57508580.00 35.05 35.36 35.00
5/19/2016 34.93 60444240.00 34.59 34.97 34.48
5/18/2016 34.87 85554700.00 34.48 35.13 34.44
5/17/2016 34.76 102055360.00 35.50 35.72 34.70
5/16/2016 35.53 108634580.00 35.51 35.66 35.01
5/13/2016 35.50 95017180.00 35.73 35.96 35.33
5/12/2016 35.90 100760600.00 35.87 36.12 35.58
5/11/2016 35.66 146559120.00 35.29 35.95 35.08
5/10/2016 35.15 121870140.00 34.70 35.23 34.68
5/9/2016 33.99 79486480.00 33.70 34.35 33.57
5/6/2016 33.70 87249100.00 32.80 33.85 32.80
5/5/2016 32.95 97543580.00 33.67 33.82 32.80
5/4/2016 33.55 92639760.00 33.13 33.70 33.11
5/3/2016 33.57 98345680.00 33.87 34.02 33.52
5/2/2016 34.19 131348900.00 33.20 34.28 33.10
4/29/2016 32.98 206070200.00 33.30 33.50 32.70
4/28/2016 30.10 152628980.00 30.78 31.34 29.96
4/27/2016 30.33 81169100.00 30.59 30.80 30.06
4/26/2016 30.84 50141640.00 31.31 31.34 30.74
4/25/2016 31.31 53616700.00 30.83 31.35 30.81
4/22/2016 31.03 101628020.00 31.22 31.41 30.58
4/21/2016 31.55 51393620.00 31.55 31.89 31.43
4/20/2016 31.65 52060960.00 31.50 31.83 31.15
4/19/2016 31.40 81089380.00 31.86 31.90 31.04
4/18/2016 31.77 87031740.00 31.27 31.88 31.25
4/15/2016 31.29 57678660.00 31.10 31.34 30.91
4/14/2016 31.04 70177620.00 30.75 31.22 30.75
4/13/2016 30.74 84494840.00 30.38 30.84 30.26
4/12/2016 30.16 52744820.00 29.92 30.20 29.62
4/11/2016 29.80 54019940.00 29.81 30.20 29.75
4/8/2016 29.73 51806520.00 29.72 29.89 29.45
4/7/2016 29.57 63718240.00 29.94 29.98 29.45
4/6/2016 30.10 56932920.00 29.38 30.12 29.38
4/5/2016 29.31 45594260.00 29.54 29.67 29.26
4/4/2016 29.66 49391020.00 29.95 29.98 29.53
4/1/2016 29.93 58283520.00 29.52 29.95 29.42
3/31/2016 29.68 53598600.00 29.96 30.04 29.61
3/30/2016 29.93 77763840.00 29.84 30.16 29.75
3/29/2016 29.69 84933240.00 29.01 29.79 28.83
3/28/2016 28.99 62422780.00 29.22 29.24 28.78
3/24/2016 29.15 103114560.00 28.36 29.18 28.35
3/23/2016 28.48 79561760.00 28.05 28.62 27.91
3/22/2016 28.02 79947520.00 27.26 28.14 27.25
3/21/2016 27.70 103031040.00 27.45 27.76 26.93
3/18/2016 27.60 145866820.00 28.05 28.12 27.30
3/17/2016 27.97 118399600.00 28.48 28.57 27.75
3/16/2016 28.71 70306580.00 28.83 29.07 28.56
3/15/2016 28.85 77416440.00 28.55 29.08 28.35
3/14/2016 28.67 69060800.00 28.35 28.84 28.15
3/11/2016 28.48 75384360.00 28.35 28.50 28.14
3/10/2016 27.95 78351240.00 28.34 28.35 27.40
3/9/2016 27.97 87496500.00 27.98 28.02 27.51
3/8/2016 28.01 94543020.00 27.89 28.57 27.74
3/7/2016 28.14 98570380.00 28.68 28.68 27.78
3/4/2016 28.76 68274840.00 29.05 29.07 28.55
3/3/2016 28.87 54755260.00 28.90 28.99 28.66
3/2/2016 29.01 91589220.00 29.09 29.25 28.69
3/1/2016 28.95 100493080.00 27.81 28.96 27.80
2/29/2016 27.63 82809300.00 27.70 28.24 27.63
2/26/2016 27.76 97405600.00 28.01 28.13 27.66
2/25/2016 27.76 90437740.00 27.78 27.97 27.26
2/24/2016 27.70 124458280.00 27.29 27.71 26.66
 2/23/2016 27.65 80929620.00 27.78 27.85 27.27
2/22/2016 27.98 111112300.00 27.11 28.03 27.05
2/19/2016 26.75 99456680.00 26.04 26.80 25.77
2/18/2016 26.25 94664260.00 27.06 27.06 26.19
2/17/2016 26.71 96415600.00 26.44 26.87 25.97
2/16/2016 26.06 102252960.00 25.97 26.22 25.58
2/12/2016 25.35 107423600.00 25.54 25.84 25.07
2/11/2016 25.19 147808220.00 24.56 25.47 24.20
2/10/2016 24.52 135262700.00 24.59 25.23 24.30
2/9/2016 24.10 141118420.00 23.90 24.92 23.70
2/8/2016 24.41 196326620.00 24.32 24.68 23.76
2/5/2016 25.11 193673700.00 26.46 26.47 24.96
2/4/2016 26.81 123806560.00 26.25 26.95 25.96
2/3/2016 26.55 200866000.00 27.68 27.80 26.10
2/2/2016 27.61 125952680.00 28.50 28.58 27.50
2/1/2016 28.74 126758520.00 28.91 29.09 28.52
1/29/2016 29.35 293333800.00 28.60 29.65 28.50
1/28/2016 31.77 272794000.00 30.42 31.90 29.88
1/27/2016 29.17 102075200.00 30.10 30.17 28.94
1/26/2016 30.06 75100840.00 30.17 30.23 29.52
1/25/2016 29.83 87721960.00 29.90 30.43 29.73
1/22/2016 29.82 102091880.00 29.44 30.01 29.21
1/21/2016 28.75 98746920.00 28.68 29.44 28.41
1/20/2016 28.59 159152860.00 28.22 28.92 27.36
1/19/2016 28.72 96028160.00 28.85 29.20 28.32
1/15/2016 28.51 155537360.00 28.61 29.23 28.27
1/14/2016 29.65 144509080.00 29.01 30.11 28.49
1/13/2016 29.09 152865760.00 31.04 31.04 28.96
1/12/2016 30.89 94113020.00 31.26 31.30 30.61
1/11/2016 30.89 97482700.00 30.62 30.99 29.93
1/8/2016 30.35 110055140.00 30.98 31.21 30.30
1/7/2016 30.40 140817720.00 31.09 31.50 30.26
1/6/2016 31.63 106390520.00 31.10 31.99 31.02
1/5/2016 31.69 116281260.00 32.34 32.35 31.38
1/4/2016 31.85 186029180.00 32.81 32.89 31.38
12/31/2015 33.79 74903940.00 34.30 34.39 33.79
12/30/2015 34.45 70306360.00 34.59 34.77 34.32
12/29/2015 34.70 114598280.00 33.90 34.82 33.89
12/28/2015 33.76 75560380.00 33.28 33.78 33.28
12/24/2015 33.14 21859400.00 33.17 33.23 33.03
12/23/2015 33.19 54354780.00 33.33 33.33 32.83
12/22/2015 33.16 53324900.00 33.34 33.42 32.96
12/21/2015 33.23 64390140.00 33.43 33.50 32.95
12/18/2015 33.21 136341300.00 33.43 33.84 33.21
12/17/2015 33.53 73442660.00 34.00 34.13 33.53
12/16/2015 33.79 79107700.00 33.18 33.87 32.97
12/15/2015 32.93 94862660.00 33.25 33.58 32.87
12/14/2015 32.90 86816100.00 32.09 32.93 31.76
12/11/2015 32.01 109194740.00 32.56 32.89 31.98
12/10/2015 33.12 68930460.00 33.28 33.43 32.98
12/9/2015 33.24 103009760.00 33.90 33.95 32.78
12/8/2015 33.87 72927940.00 33.16 34.00 32.99
12/7/2015 33.49 74608800.00 33.74 33.77 33.03
12/4/2015 33.63 90648480.00 33.30 33.74 33.07
12/3/2015 33.31 101168560.00 33.97 34.14 33.07
12/2/2015 33.80 85308080.00 34.05 34.24 33.71
12/1/2015 33.95 94953020.00 33.69 34.05 33.39
11/30/2015 33.24 109841080.00 33.80 34.06 33.23
11/27/2015 33.66 39336020.00 34.04 34.05 33.61
11/25/2015 33.77 53808480.00 33.75 33.99 33.56
11/24/2015 33.56 90727180.00 33.71 33.79 33.06
11/23/2015 33.95 87557240.00 33.58 34.14 33.42
11/20/2015 33.42 77453800.00 33.40 33.44 32.88
11/19/2015 33.06 94057120.00 33.25 33.64 32.95
11/18/2015 33.18 88291080.00 32.33 33.24 32.32
11/17/2015 32.17 86356960.00 32.53 32.66 32.05
11/16/2015 32.39 148501660.00 32.05 32.50 31.11
11/13/2015 32.12 124842000.00 33.18 33.35 32.02
11/12/2015 33.28 85349080.00 33.65 33.78 33.21
11/11/2015 33.66 107568060.00 33.16 33.80 33.16
11/10/2015 32.98 69565640.00 32.55 33.00 32.36
11/9/2015 32.77 80859820.00 32.93 33.10 32.39
11/6/2015 32.97 81762380.00 32.75 33.11 32.60
11/5/2015 32.78 94439540.00 32.36 32.85 32.15
11/4/2015 32.05 96729040.00 31.39 32.30 31.37
11/3/2015 31.27 64892800.00 31.48 31.49 31.10
11/2/2015 31.42 56226800.00 31.36 31.43 31.02
10/30/2015 31.30 77422720.00 31.30 31.54 31.26
10/29/2015 31.33 77224980.00 30.89 31.38 30.77
10/28/2015 30.86 78325260.00 30.62 30.86 30.48
10/27/2015 30.55 74818460.00 30.43 30.74 30.28
10/26/2015 30.43 85327280.00 30.12 30.49 29.81
10/23/2015 29.95 213644600.00 30.88 30.97 29.77
10/22/2015 28.20 151738940.00 28.14 28.46 27.83
10/21/2015 27.79 67081400.00 28.19 28.26 27.63
10/20/2015 28.04 86826500.00 28.60 28.65 27.76
10/19/2015 28.66 86857620.00 28.54 28.95 28.37
10/16/2015 28.54 86159900.00 28.26 28.55 28.02
10/15/2015 28.12 98540620.00 27.39 28.15 27.35
10/14/2015 27.24 71474680.00 27.57 27.61 26.98
10/13/2015 27.45 58660260.00 27.31 27.66 27.16
10/12/2015 27.51 55455620.00 27.00 27.54 26.99
10/9/2015 26.99 70660860.00 26.72 27.09 26.51
10/8/2015 26.66 93329780.00 26.84 26.97 25.99
10/7/2015 27.10 76142040.00 27.09 27.10 26.45
10/6/2015 26.87 90833460.00 27.28 27.58 26.67
10/5/2015 27.18 67679340.00 26.85 27.30 26.80
10/2/2015 26.63 91841900.00 25.65 26.63 25.41
10/1/2015 26.04 74883760.00 25.55 26.04 25.30
9/30/2015 25.59 79923180.00 25.27 25.64 25.08
9/29/2015 24.80 89109060.00 25.30 25.57 24.53
9/28/2015 25.20 108336940.00 26.00 26.01 24.72
9/25/2015 26.21 78441500.00 27.13 27.14 26.07
9/24/2015 26.69 69884040.00 26.53 26.73 26.14
9/23/2015 26.80 44673500.00 26.92 27.06 26.70
9/22/2015 26.92 76661460.00 26.99 27.18 26.63
9/21/2015 27.42 65525320.00 27.22 27.49 26.98
9/18/2015 27.01 123090200.00 26.73 27.31 26.57
9/17/2015 26.94 82921320.00 26.35 27.35 26.33
9/16/2015 26.37 44981240.00 26.10 26.42 25.93
9/15/2015 26.12 56981260.00 26.16 26.40 25.86
9/14/2015 26.07 62544120.00 26.47 26.62 25.93
9/11/2015 26.47 64497000.00 26.05 26.47 26.03
9/10/2015 26.11 51361520.00 25.76 26.31 25.74
9/9/2015 25.84 86973700.00 26.20 26.50 25.75
9/8/2015 25.88 76116180.00 25.43 25.92 25.43
9/4/2015 24.95 53740100.00 24.88 25.14 24.78
9/3/2015 25.24 62866720.00 25.73 25.79 25.13
9/2/2015 25.53 73875960.00 25.25 25.54 24.89
9/1/2015 24.83 77005240.00 24.96 25.50 24.67
8/31/2015 25.64 59905760.00 25.82 25.97 25.45
8/28/2015 25.90 54891980.00 25.88 26.08 25.65
8/27/2015 25.92 121889760.00 25.69 26.13 25.36
8/26/2015 25.04 126725060.00 24.20 25.19 23.94
8/25/2015 23.32 113273780.00 24.37 24.47 23.31
8/24/2015 23.17 201477800.00 23.18 24.49 22.55
8/21/2015 24.72 133991380.00 25.37 25.62 24.72
8/20/2015 25.79 87924380.00 26.52 26.66 25.79
8/19/2015 26.65 46399540.00 26.69 26.86 26.45
8/18/2015 26.75 41403560.00 26.75 26.97 26.65
8/17/2015 26.76 51572920.00 26.56 26.94 26.36
8/14/2015 26.58 39840520.00 26.41 26.71 26.41
8/13/2015 26.48 57794640.00 26.37 26.73 26.27
8/12/2015 26.30 80265520.00 26.19 26.38 25.65
8/11/2015 26.37 53430620.00 26.18 26.45 26.10
8/10/2015 26.20 52172020.00 26.43 26.61 26.15
8/7/2015 26.13 79231940.00 26.46 26.47 25.91
8/6/2015 26.47 76289980.00 26.97 27.14 26.38
8/5/2015 26.85 57753500.00 26.94 26.96 26.71
8/4/2015 26.60 58529240.00 26.48 26.85 26.46
8/3/2015 26.75 60091280.00 26.87 27.02 26.47
7/31/2015 26.81 59600220.00 26.95 27.14 26.73
7/30/2015 26.84 74771160.00 26.38 26.96 26.21
7/29/2015 26.45 74856320.00 26.55 26.65 26.25
7/28/2015 26.30 105317280.00 26.80 26.82 26.16
7/27/2015 26.57 149710760.00 26.39 27.25 26.33
7/24/2015 26.47 437098800.00 28.95 29.03 26.47
7/23/2015 24.11 178097860.00 24.58 24.58 23.79
7/22/2015 24.41 61970260.00 24.30 24.63 24.25
7/21/2015 24.40 63200280.00 24.40 24.44 24.13
7/20/2015 24.41 94759520.00 24.63 24.66 24.27
7/17/2015 24.15 98544760.00 23.89 24.27 23.86
7/16/2015 23.77 81622360.00 23.28 23.79 23.24
7/15/2015 23.06 59674200.00 23.15 23.24 23.01
7/14/2015 23.28 94601960.00 23.12 23.48 22.91
7/13/2015 22.78 78928820.00 22.41 22.89 22.38
7/10/2015 22.18 47963200.00 22.02 22.24 21.95
7/9/2015 21.72 45337020.00 21.75 21.94 21.71
7/8/2015 21.49 47608520.00 21.72 21.80 21.44
7/7/2015 21.84 69071140.00 21.78 21.89 21.28
7/6/2015 21.80 38057780.00 21.76 21.99 21.68
7/2/2015 21.89 26838760.00 21.85 21.91 21.67
7/1/2015 21.87 39708180.00 21.97 22.00 21.78
6/30/2015 21.70 51912320.00 21.71 21.78 21.52
6/29/2015 21.49 54902380.00 21.75 21.85 21.45
6/26/2015 21.91 52470720.00 22.09 22.17 21.75
6/25/2015 22.01 44736360.00 21.90 22.17 21.82
6/24/2015 22.04 52391360.00 22.25 22.32 22.01
6/23/2015 22.30 64781980.00 21.78 22.35 21.68
6/22/2015 21.81 35366840.00 21.85 21.96 21.71
6/19/2015 21.75 89828780.00 22.01 22.25 21.66
6/18/2015 21.97 67488020.00 21.52 21.99 21.47
6/17/2015 21.39 43697160.00 21.42 21.57 21.24
6/16/2015 21.36 45938480.00 21.21 21.40 21.13
6/15/2015 21.18 40971800.00 21.38 21.40 21.13
6/12/2015 21.50 41053980.00 21.56 21.62 21.41
6/11/2015 21.65 58439380.00 21.61 21.94 21.57
6/10/2015 21.54 43408500.00 21.32 21.61 21.28
6/9/2015 21.27 45738200.00 21.15 21.37 20.96
6/8/2015 21.18 43430500.00 21.28 21.34 21.07
 6/5/2015 21.35 38109220.00 21.48 21.54 21.33
6/4/2015 21.54 50161260.00 21.72 21.84 21.46
6/3/2015 21.83 54535960.00 21.72 21.92 21.64
6/2/2015 21.55 33396060.00 21.50 21.66 21.31
6/1/2015 21.55 45037700.00 21.52 21.66 21.31
5/29/2015 21.46 60294060.00 21.36 21.63 21.36
5/28/2015 21.33 38164720.00 21.49 21.57 21.27
5/27/2015 21.57 44557760.00 21.37 21.59 21.25
5/26/2015 21.27 44788220.00 21.31 21.35 21.10
5/22/2015 21.38 40378100.00 21.58 21.62 21.38
5/21/2015 21.58 82300060.00 21.40 21.85 21.40
5/20/2015 21.19 43856160.00 21.03 21.36 20.92
5/19/2015 21.09 49286180.00 21.24 21.41 21.03
5/18/2015 21.26 47780460.00 21.30 21.36 21.07
5/15/2015 21.30 84685880.00 21.40 21.52 21.22
5/14/2015 21.61 37666000.00 21.47 21.65 21.35
5/13/2015 21.34 39911720.00 21.50 21.68 21.29
5/12/2015 21.55 38934500.00 21.55 21.66 21.34
5/11/2015 21.64 47829580.00 21.63 21.95 21.57
5/8/2015 21.68 58158680.00 21.54 21.76 21.51
5/7/2015 21.34 55258300.00 21.21 21.43 21.14
5/6/2015 20.96 50963500.00 21.07 21.14 20.73
5/5/2015 21.06 57112240.00 21.14 21.38 21.05
5/4/2015 21.15 45348400.00 21.24 21.49 21.12
5/1/2015 21.14 68574480.00 21.19 21.28 20.80
4/30/2015 21.09 72909840.00 21.36 21.59 20.96
4/29/2015 21.47 72333100.00 21.34 21.71 21.30
4/28/2015 21.47 82683720.00 21.93 21.95 21.40
4/27/2015 21.93 108523700.00 22.19 22.35 21.87
4/24/2015 22.26 343204400.00 21.95 22.63 21.95
4/23/2015 19.50 153471660.00 19.51 19.59 19.31
4/22/2015 19.49 69415800.00 19.60 19.71 19.40
4/21/2015 19.56 92791900.00 19.57 19.73 19.34
4/20/2015 19.48 100105720.00 18.93 19.60 18.85
4/17/2015 18.78 76695560.00 19.13 19.18 18.72
4/16/2015 19.30 41488540.00 19.18 19.37 19.18
4/15/2015 19.17 38573540.00 19.23 19.29 19.08
4/14/2015 19.26 51645940.00 19.18 19.39 19.06
4/13/2015 19.12 37887980.00 19.18 19.26 19.01
4/10/2015 19.13 51443540.00 19.22 19.36 19.07
4/9/2015 19.18 47808480.00 19.03 19.22 18.94
4/8/2015 19.06 52697140.00 18.73 19.08 18.73
4/7/2015 18.72 39084340.00 18.81 18.97 18.70
4/6/2015 18.85 60875440.00 18.51 19.01 18.47
4/2/2015 18.61 37459040.00 18.53 18.66 18.45
 4/1/2015 18.51 49082600.00 18.61 18.66 18.42
3/31/2015 18.61 50111560.00 18.66 18.89 18.58
3/30/2015 18.73 36374080.00 18.59 18.81 18.58
3/27/2015 18.53 52121260.00 18.36 18.66 18.33
3/26/2015 18.37 58591140.00 18.48 18.57 18.28
3/25/2015 18.55 68532040.00 18.76 19.03 18.51
3/24/2015 18.70 44504440.00 18.70 18.76 18.61
3/23/2015 18.76 44774460.00 18.90 19.09 18.75
3/20/2015 18.92 75047000.00 18.81 18.97 18.80
3/19/2015 18.66 38259460.00 18.69 18.86 18.61
3/18/2015 18.76 52900060.00 18.50 18.80 18.34
3/17/2015 18.60 40733720.00 18.56 18.73 18.48
3/16/2015 18.67 47057040.00 18.52 18.70 18.34
3/13/2015 18.53 52210200.00 18.58 18.70 18.33
3/12/2015 18.71 56194300.00 18.44 18.78 18.38
3/11/2015 18.32 49805580.00 18.53 18.67 18.31
3/10/2015 18.48 62225700.00 18.87 18.89 18.46
3/9/2015 18.93 46223640.00 18.92 18.97 18.76
3/6/2015 19.00 52519240.00 19.28 19.35 18.94
3/5/2015 19.39 53768880.00 19.28 19.42 19.19
3/4/2015 19.14 45117380.00 19.29 19.40 19.11
3/3/2015 19.23 38915740.00 19.20 19.31 19.08
3/2/2015 19.28 42682200.00 19.04 19.30 18.97
2/27/2015 19.01 50473180.00 19.20 19.30 18.99
2/26/2015 19.24 53696460.00 19.20 19.47 19.16
2/25/2015 19.27 63349620.00 18.86 19.39 18.83
2/24/2015 18.93 38410180.00 18.93 19.02 18.81
2/23/2015 19.01 43506120.00 19.17 19.23 18.90
2/20/2015 19.18 64394480.00 18.93 19.19 18.79
2/19/2015 18.95 58970400.00 18.67 19.09 18.67
2/18/2015 18.67 52979080.00 18.69 18.84 18.64
2/17/2015 18.77 73243740.00 18.89 19.00 18.63
2/13/2015 19.09 69457820.00 18.92 19.15 18.85
2/12/2015 18.86 55812600.00 18.76 18.93 18.66
2/11/2015 18.76 55710660.00 18.56 18.86 18.56
2/10/2015 18.65 45729780.00 18.56 18.72 18.43
2/9/2015 18.53 53506320.00 18.55 18.72 18.36
2/6/2015 18.71 77771740.00 18.74 18.80 18.55
2/5/2015 18.69 144872880.00 18.30 18.94 18.30
2/4/2015 18.24 83348180.00 17.92 18.38 17.91
2/3/2015 18.18 124180300.00 18.01 18.39 18.01
2/2/2015 18.22 204444600.00 17.50 18.25 17.50
1/30/2015 17.73 476934400.00 17.32 17.98 17.04
1/29/2015 15.59 161348820.00 15.24 15.64 14.97
1/28/2015 15.20 61159940.00 15.49 15.58 15.19
 1/27/2015 15.34 58354200.00 15.32 15.51 15.13
1/26/2015 15.48 63376540.00 15.59 15.65 15.38
1/23/2015 15.62 89520900.00 15.40 15.85 15.39
1/22/2015 15.52 106770600.00 15.00 15.61 15.00
1/21/2015 14.86 201209000.00 14.48 15.30 14.36
1/20/2015 14.47 61317140.00 14.63 14.67 14.32
1/16/2015 14.54 69535740.00 14.31 14.54 14.26
1/15/2015 14.35 88212580.00 14.70 14.80 14.34
1/14/2015 14.66 109868040.00 14.60 14.80 14.33
1/13/2015 14.74 82706720.00 14.87 15.07 14.66
1/12/2015 14.57 68128760.00 14.88 14.93 14.46
1/9/2015 14.85 51798280.00 15.07 15.14 14.83
1/8/2015 15.02 61749500.00 15.02 15.16 14.81
1/7/2015 14.92 52613420.00 14.88 15.06 14.77
1/6/2015 14.76 70220060.00 15.11 15.15 14.62
1/5/2015 15.11 55364300.00 15.35 15.42 15.04
1/2/2015 15.43 55703340.00 15.63 15.74 15.35
12/31/2014 15.52 40973520.00 15.58 15.65 15.50
12/30/2014 15.52 41828640.00 15.50 15.70 15.47
12/29/2014 15.60 59967800.00 15.39 15.71 15.33
12/26/2014 15.45 57858200.00 15.25 15.54 15.19
12/24/2014 15.15 30362140.00 15.32 15.35 15.14
12/23/2014 15.31 54366980.00 15.35 15.37 15.16
12/22/2014 15.33 76908180.00 15.10 15.37 15.10
12/19/2014 15.00 172266200.00 14.85 15.08 14.78
12/18/2014 14.89 154099680.00 15.20 15.23 14.66
12/17/2014 14.94 88598340.00 14.82 14.98 14.65
12/16/2014 14.75 129780260.00 15.22 15.22 14.75
12/15/2014 15.30 76675340.00 15.44 15.54 15.11
12/12/2014 15.37 63184120.00 15.20 15.53 15.15
12/11/2014 15.37 65363880.00 15.39 15.63 15.30
12/10/2014 15.29 64879460.00 15.60 15.66 15.23
12/9/2014 15.63 80652280.00 15.15 15.68 15.06
12/8/2014 15.33 72677580.00 15.58 15.83 15.24
12/5/2014 15.63 65177380.00 15.84 15.85 15.54
12/4/2014 15.85 65871560.00 15.78 15.93 15.67
12/3/2014 15.83 113683280.00 16.29 16.34 15.72
12/2/2014 16.32 55699900.00 16.38 16.40 16.16
12/1/2014 16.30 98745120.00 16.91 17.03 16.30
11/28/2014 16.93 61035960.00 16.80 17.06 16.80
11/26/2014 16.68 39670240.00 16.69 16.73 16.59
11/25/2014 16.75 51216580.00 16.76 16.82 16.56