MSFT

487.65 +431.07 (+761.88%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	476.39	491.64	475.00	487.65	487.65	61,678,582
2026-07-31	450.00	466.84	449.33	464.72	464.72	60,748,000
2026-07-30	437.90	458.69	432.44	451.10	451.10	110,160,700
2026-07-29	393.40	401.25	388.74	390.54	390.54	47,209,000
2026-07-28	393.16	400.32	391.30	393.35	393.35	32,367,500
2026-07-27	390.08	394.20	387.99	389.10	389.10	27,856,200
2026-07-24	387.05	389.03	380.65	381.70	381.70	27,659,400
2026-07-23	389.97	391.78	377.39	381.58	381.58	30,351,800
2026-07-22	399.58	401.00	386.96	390.34	390.34	28,142,500
2026-07-21	398.81	401.47	396.32	397.75	397.75	24,126,600
2026-07-20	391.41	403.18	389.65	402.29	402.29	27,915,800
2026-07-17	394.86	398.39	389.39	393.82	393.82	33,049,800
2026-07-16	398.31	405.99	392.05	401.10	401.10	37,047,400
2026-07-15	387.80	398.96	386.40	395.63	395.63	36,253,700
2026-07-14	382.82	388.19	378.65	384.93	384.93	27,863,900
2026-07-13	387.75	393.65	384.15	390.99	390.99	28,914,900
2026-07-10	387.80	391.91	381.50	385.10	385.10	24,644,600
2026-07-09	374.45	384.65	373.35	384.36	384.36	31,083,200
2026-07-08	384.03	385.31	381.33	383.34	383.34	25,908,300
2026-07-07	392.49	395.57	388.22	388.84	388.84	29,297,500
2026-07-06	387.04	389.15	381.22	386.74	386.74	34,224,500
2026-07-02	384.48	392.20	383.70	390.49	390.49	42,128,900
2026-07-01	380.83	388.83	374.89	384.28	384.28	48,065,800
2026-06-30	371.03	374.15	367.45	373.02	373.02	44,945,700
2026-06-29	377.50	380.50	359.90	368.57	368.57	51,229,900
2026-06-26	357.15	376.61	355.43	372.97	372.97	186,201,600
2026-06-25	362.77	364.23	349.20	352.83	352.83	66,179,000
2026-06-24	371.57	378.88	364.78	365.46	365.46	44,509,900
2026-06-23	372.38	377.22	370.67	373.94	373.94	40,647,600
2026-06-22	375.74	381.63	367.07	367.34	367.34	45,171,100
2026-06-18	377.82	381.37	373.28	379.40	379.40	59,714,200
2026-06-17	390.25	390.37	377.32	378.91	378.91	41,987,800
2026-06-16	395.79	396.84	390.69	393.83	393.83	31,506,800
2026-06-15	396.80	401.75	392.85	399.76	399.76	32,266,400
2026-06-12	391.43	391.74	382.27	390.74	390.74	34,865,800
2026-06-11	395.21	396.85	384.00	390.34	390.34	47,224,100
2026-06-10	398.55	405.04	397.16	397.36	397.36	32,576,000
2026-06-09	409.03	411.98	398.48	403.41	403.41	35,317,300
2026-06-08	414.14	417.16	408.56	411.74	411.74	32,086,700
2026-06-05	428.34	429.47	414.40	416.67	416.67	34,782,200
2026-06-04	435.81	436.15	426.41	428.05	428.05	26,899,500
2026-06-03	438.45	440.39	424.25	427.34	427.34	39,037,000
2026-06-02	446.88	453.50	440.43	441.31	441.31	37,036,800
2026-06-01	464.84	466.32	458.27	460.52	460.52	53,628,900
2026-05-29	432.55	450.33	432.36	450.24	450.24	79,654,400
2026-05-28	412.98	429.49	412.67	426.99	426.99	47,250,500
2026-05-27	411.01	415.94	409.58	412.67	412.67	28,901,500
2026-05-26	416.43	419.77	413.02	416.03	416.03	30,398,000
2026-05-22	419.54	424.40	416.33	418.57	418.57	22,390,300
2026-05-21	424.75	426.34	415.71	419.09	419.09	31,393,500	0.910
2026-05-20	414.17	422.10	411.30	421.06	420.15	27,864,000
2026-05-19	429.90	432.70	416.49	417.42	416.52	33,018,700
2026-05-18	416.62	425.12	415.61	423.54	422.62	32,564,100
2026-05-15	414.27	428.17	412.91	421.92	421.01	50,771,200
2026-05-14	404.48	411.84	400.88	409.43	408.55	27,077,500
2026-05-13	403.20	406.31	401.03	405.21	404.33	29,667,100
2026-05-12	414.48	415.50	406.64	407.77	406.89	38,594,200
2026-05-11	407.87	412.69	405.50	412.66	411.77	35,657,900
2026-05-08	417.39	418.63	414.00	415.12	414.22	33,383,800
2026-05-07	420.11	427.98	418.76	420.77	419.86	34,942,400
2026-05-06	408.00	418.42	405.11	413.96	413.07	30,285,900
2026-05-05	415.32	416.78	408.80	411.38	410.49	25,700,900
2026-05-04	411.54	420.78	410.80	413.62	412.73	28,066,500
2026-05-01	412.80	417.11	410.44	414.44	413.54	31,372,400
2026-04-30	410.81	414.42	398.01	407.78	406.90	70,909,400
2026-04-29	424.58	426.82	420.29	424.46	423.54	38,288,300
2026-04-28	424.57	429.92	421.90	429.25	428.32	30,438,100
2026-04-27	422.38	427.11	417.07	424.82	423.90	30,867,300
2026-04-24	416.97	424.95	415.80	424.62	423.70	27,457,400
2026-04-23	419.89	423.66	411.41	415.75	414.85	38,308,000
2026-04-22	426.19	433.70	423.67	432.92	431.98	29,378,200
2026-04-21	420.24	427.18	417.20	424.16	423.24	32,048,500
2026-04-20	421.15	423.33	416.30	418.07	417.17	27,582,200
2026-04-17	424.82	431.58	420.69	422.79	421.88	48,568,200
2026-04-16	419.86	420.82	412.14	420.26	419.35	41,642,400
2026-04-15	398.00	414.37	396.73	411.22	410.33	45,063,400
2026-04-14	387.92	394.69	386.52	393.11	392.26	37,504,500
2026-04-13	373.61	384.54	371.02	384.37	383.54	35,745,800
2026-04-10	372.98	375.64	370.03	370.87	370.07	28,111,100
2026-04-09	372.50	373.50	367.05	373.07	372.26	30,435,300
2026-04-08	384.98	385.00	371.41	374.33	373.52	33,064,800
2026-04-07	370.34	372.45	366.56	372.29	371.49	21,443,300
2026-04-06	373.49	373.73	369.50	372.88	372.07	16,146,600
2026-04-02	367.21	373.64	364.15	373.46	372.65	24,099,100
2026-04-01	373.49	373.99	368.20	369.37	368.57	29,417,200
2026-03-31	364.55	372.90	363.07	370.17	369.37	45,244,400
2026-03-30	361.90	365.36	356.28	358.96	358.18	44,797,000
2026-03-27	361.90	362.45	356.51	356.77	356.00	37,883,400
2026-03-26	370.82	374.72	365.19	365.97	365.18	36,836,600
2026-03-25	376.92	377.06	369.63	371.04	370.24	31,181,200
2026-03-24	382.36	382.47	371.85	372.74	371.93	42,733,600
2026-03-23	383.90	387.21	381.68	383.00	382.17	29,680,100
2026-03-20	386.79	387.00	380.12	381.87	381.04	50,853,200
2026-03-19	390.10	392.49	387.06	389.02	388.18	25,138,800
2026-03-18	397.13	398.00	391.00	391.79	390.94	25,908,500
2026-03-17	400.27	404.40	397.75	399.41	398.55	26,228,300
2026-03-16	398.07	400.63	394.79	399.95	399.09	27,733,700
2026-03-13	401.00	404.80	394.25	395.55	394.70	26,848,000
2026-03-12	404.63	406.12	401.71	401.86	400.99	27,263,900
2026-03-11	405.57	409.01	401.59	404.88	404.00	25,512,100
2026-03-10	410.03	410.20	402.93	405.76	404.88	31,706,400
2026-03-09	404.92	410.21	403.50	409.41	408.53	30,131,900
2026-03-06	409.20	413.05	408.51	408.96	408.08	31,123,900
2026-03-05	404.42	411.61	404.40	410.68	409.79	39,001,300
2026-03-04	401.27	411.03	400.31	405.20	404.32	35,808,000
2026-03-03	393.14	406.70	392.67	403.93	403.06	38,199,200
2026-03-02	392.86	401.19	390.63	398.55	397.69	35,474,900
2026-02-27	390.88	396.82	389.88	392.74	391.89	51,367,200
2026-02-26	404.71	407.49	398.74	401.72	400.85	34,405,900
2026-02-25	390.53	401.47	390.16	400.60	399.73	43,625,500
2026-02-24	384.14	389.36	381.71	389.00	388.16	33,884,700
2026-02-23	395.00	395.36	383.10	384.47	383.64	43,238,300
2026-02-20	396.11	400.12	395.16	397.23	396.37	34,015,200
2026-02-19	400.69	404.43	396.67	398.46	397.60	28,234,000	0.910
2026-02-18	398.13	402.56	396.32	399.60	397.83	23,223,400
2026-02-17	399.22	400.52	394.53	396.86	395.10	32,078,800
2026-02-13	404.45	405.54	398.05	401.32	399.54	34,091,600
2026-02-12	405.00	406.20	398.01	401.84	400.06	40,802,400
2026-02-11	416.18	416.46	401.01	404.37	402.58	42,491,000
2026-02-10	419.62	423.68	412.70	413.27	411.44	44,857,900
2026-02-09	404.85	414.89	400.87	413.60	411.77	45,480,500
2026-02-06	399.17	401.79	392.92	401.14	399.36	53,515,300
2026-02-05	407.44	408.30	392.32	393.67	391.92	66,289,200
2026-02-04	411.00	419.80	409.24	414.19	412.35	45,012,400
2026-02-03	422.01	422.05	408.56	411.21	409.39	61,424,100
2026-02-02	430.24	430.74	422.25	423.37	421.49	42,219,900
2026-01-30	439.17	439.60	426.45	430.29	428.38	58,566,800
2026-01-29	439.99	442.50	421.02	433.50	431.58	128,855,300
2026-01-28	483.21	483.74	478.00	481.63	479.49	36,875,400
2026-01-27	473.70	482.87	473.16	480.58	478.45	29,213,900
2026-01-26	465.31	474.25	462.00	470.28	468.19	29,291,200
2026-01-23	451.87	471.10	450.53	465.95	463.88	38,000,200
2026-01-22	447.62	452.84	444.70	451.14	449.14	25,349,400
2026-01-21	452.60	452.69	438.68	444.11	442.14	37,980,500
2026-01-20	451.22	456.80	449.28	454.52	452.50	26,130,000
2026-01-16	457.83	463.19	456.48	459.86	457.82	34,246,700
2026-01-15	464.12	464.25	455.90	456.66	454.64	23,225,800
2026-01-14	466.46	468.20	457.17	459.38	457.34	28,184,300
2026-01-13	474.68	475.78	465.95	470.67	468.58	28,545,800
2026-01-12	476.67	480.99	475.68	477.18	475.06	23,519,900
2026-01-09	474.06	479.82	472.20	479.28	477.16	18,491,000
2026-01-08	481.24	482.66	475.86	478.11	475.99	18,162,600
2026-01-07	479.76	489.70	477.95	483.47	481.33	25,564,200
2026-01-06	473.80	478.74	469.75	478.51	476.39	23,037,700
2026-01-05	474.06	476.07	469.50	472.85	470.75	25,250,300
2026-01-02	484.39	484.66	470.16	472.94	470.84	25,571,600
2025-12-31	487.84	488.14	483.30	483.62	481.48	15,601,600
2025-12-30	485.93	489.68	485.50	487.48	485.32	13,944,500
2025-12-29	484.86	488.35	484.18	487.10	484.94	10,893,400
2025-12-26	486.71	488.12	485.96	487.71	485.55	8,842,200
2025-12-24	485.68	489.16	484.83	488.02	485.86	5,855,900
2025-12-23	484.98	487.83	484.74	486.85	484.69	14,683,600
2025-12-22	486.12	488.73	482.69	484.92	482.77	16,963,000
2025-12-19	487.36	487.85	482.49	485.92	483.77	70,836,100
2025-12-18	478.19	489.60	477.89	483.98	481.83	28,573,500
2025-12-17	476.91	480.00	475.00	476.12	474.01	24,527,200
2025-12-16	471.91	477.89	470.88	476.39	474.28	20,705,600
2025-12-15	480.10	480.72	472.52	474.82	472.71	23,727,700
2025-12-12	479.82	482.45	476.34	478.53	476.41	21,248,100
2025-12-11	476.63	486.03	475.86	483.47	481.33	24,669,200
2025-12-10	484.03	484.25	475.08	478.56	476.44	35,756,200
2025-12-09	489.10	492.12	488.50	492.02	489.84	14,696,100
2025-12-08	484.89	492.30	484.38	491.02	488.84	21,965,900
2025-12-05	482.52	483.40	478.88	483.16	481.02	22,608,700
2025-12-04	479.76	481.32	476.49	480.84	478.71	22,318,200
2025-12-03	476.32	484.24	475.20	477.73	475.61	34,615,100
2025-12-02	486.72	493.50	486.32	490.00	487.83	19,562,700
2025-12-01	488.44	489.86	484.65	486.74	484.58	23,964,000
2025-11-28	487.60	492.63	486.65	492.01	489.83	14,386,700
2025-11-26	486.31	488.31	481.20	485.50	483.35	25,709,100
2025-11-25	474.07	479.15	464.89	476.99	474.88	28,019,800
2025-11-24	475.00	476.90	468.02	474.00	471.90	34,421,000
2025-11-21	478.50	478.92	468.27	472.12	470.03	31,769,200
2025-11-20	492.71	493.57	475.50	478.43	476.31	26,802,500	0.910
2025-11-19	490.10	495.19	482.83	487.12	484.05	23,245,300
2025-11-18	495.37	502.98	486.78	493.79	490.68	33,815,100
2025-11-17	508.45	512.12	504.91	507.49	504.30	19,092,800
2025-11-14	498.23	511.60	497.44	510.18	506.97	28,505,700
2025-11-13	510.31	513.50	501.29	503.29	500.12	25,273,100
2025-11-12	509.36	511.67	499.12	511.14	507.92	26,574,900
2025-11-11	504.80	509.60	502.35	508.68	505.48	17,980,000
2025-11-10	500.04	506.85	498.80	506.00	502.82	26,101,500
2025-11-07	496.95	499.38	493.25	496.82	493.69	24,019,800
2025-11-06	505.66	505.70	495.81	497.10	493.97	27,406,500
2025-11-05	513.30	514.83	506.58	507.16	503.97	23,024,300
2025-11-04	511.76	515.55	507.84	514.33	511.09	20,958,700
2025-11-03	519.81	524.96	514.59	517.03	513.78	22,374,700
2025-10-31	528.88	529.32	515.10	517.81	514.55	34,006,400
2025-10-30	530.48	534.97	522.12	525.76	522.45	41,023,100
2025-10-29	544.94	546.27	536.73	541.55	538.14	36,023,000
2025-10-28	550.00	553.72	540.77	542.07	538.66	29,986,700
2025-10-27	531.78	534.58	529.01	531.52	528.17	18,734,700
2025-10-24	522.79	525.35	520.71	523.61	520.31	15,532,400
2025-10-23	522.46	523.95	518.61	520.56	517.28	14,023,500
2025-10-22	521.15	525.23	517.71	520.54	517.26	18,962,700
2025-10-21	517.50	518.69	513.04	517.66	514.40	15,586,200
2025-10-20	514.61	518.70	513.43	516.79	513.54	14,665,600
2025-10-17	509.04	515.48	507.31	513.58	510.35	19,867,800
2025-10-16	512.58	516.85	508.13	511.61	508.39	15,559,600
2025-10-15	514.96	517.19	510.00	513.43	510.20	14,694,700
2025-10-14	510.23	515.28	506.00	513.57	510.34	14,684,300
2025-10-13	516.41	516.41	511.68	514.05	510.81	14,284,200
2025-10-10	519.64	523.58	509.63	510.96	507.74	24,133,800
2025-10-09	522.34	524.33	517.40	522.40	519.11	18,343,600
2025-10-08	523.28	526.95	523.09	524.85	521.55	13,363,400
2025-10-07	528.29	529.80	521.44	523.98	520.68	14,615,200
2025-10-06	518.61	531.03	518.20	528.57	525.24	21,388,600
2025-10-03	517.10	520.49	515.00	517.35	514.09	15,112,300
2025-10-02	517.64	521.60	510.68	515.74	512.49	21,222,900
2025-10-01	514.80	520.51	511.69	519.71	516.44	22,632,300
2025-09-30	513.24	518.16	509.66	517.95	514.69	19,728,200
2025-09-29	511.50	516.85	508.88	514.60	511.36	17,617,800
2025-09-26	510.06	513.94	506.62	511.46	508.24	16,213,100
2025-09-25	508.30	510.01	505.04	507.03	503.84	15,786,500
2025-09-24	510.38	512.48	506.92	510.15	506.94	13,533,700
2025-09-23	513.80	514.59	507.31	509.23	506.03	19,799,600
2025-09-22	515.59	517.74	512.54	514.45	511.21	20,009,300
2025-09-19	510.56	519.30	510.31	517.93	514.67	52,474,100
2025-09-18	511.49	513.07	507.66	508.45	505.25	18,913,700
2025-09-17	510.62	511.29	505.93	510.02	506.81	15,816,600
2025-09-16	516.88	517.23	508.60	509.04	505.84	19,711,900
2025-09-15	508.79	515.47	507.00	515.36	512.12	17,143,800
2025-09-12	506.65	512.55	503.85	509.90	506.69	23,624,900
2025-09-11	502.25	503.17	497.88	501.01	497.86	18,881,600
2025-09-10	502.98	503.23	496.72	500.37	497.22	21,611,800
2025-09-09	501.43	502.25	497.70	498.41	495.27	14,410,500
2025-09-08	498.11	501.20	495.03	498.20	495.06	16,771,000
2025-09-05	509.07	511.97	492.37	495.00	491.88	31,994,800
2025-09-04	504.30	508.15	503.15	507.97	504.77	15,509,500
2025-09-03	503.79	507.79	502.32	505.35	502.17	16,345,100
2025-09-02	500.47	506.00	496.81	505.12	501.94	18,128,000
2025-08-29	508.66	509.60	504.49	506.69	503.50	20,961,600
2025-08-28	507.09	511.09	505.50	509.64	506.43	18,015,600
2025-08-27	502.00	507.29	499.90	506.74	503.55	17,277,900
2025-08-26	504.36	504.98	498.51	502.04	498.88	30,835,700
2025-08-25	506.63	508.19	504.12	504.26	501.09	21,638,600
2025-08-22	504.25	510.73	502.41	507.23	504.04	24,324,200
2025-08-21	503.69	507.63	502.72	504.24	501.07	18,443,300	0.830
2025-08-20	509.87	511.00	504.44	505.72	501.71	27,723,000
2025-08-19	515.00	515.16	508.55	509.77	505.73	21,481,000
2025-08-18	521.59	522.82	514.02	517.10	513.00	23,760,600
2025-08-15	522.77	526.10	519.08	520.17	516.05	25,213,300
2025-08-14	522.56	525.95	520.14	522.48	518.34	20,269,100
2025-08-13	532.11	532.70	519.37	520.58	516.45	19,619,200
2025-08-12	523.75	530.98	522.70	529.24	525.05	18,667,000
2025-08-11	522.30	527.59	519.72	521.77	517.64	20,194,400
2025-08-08	522.60	524.66	519.41	522.04	517.90	15,531,000
2025-08-07	526.80	528.09	517.55	520.84	516.71	16,079,100
2025-08-06	530.90	531.70	524.03	524.94	520.78	21,355,700
2025-08-05	537.18	537.30	527.24	527.75	523.57	19,171,600
2025-08-04	528.27	538.25	528.13	535.64	531.40	25,349,000
2025-08-01	535.00	535.80	520.86	524.11	519.96	28,977,600
2025-07-31	555.23	555.45	531.90	533.50	529.27	51,617,300
2025-07-30	515.17	515.95	509.44	513.24	509.17	26,380,400
2025-07-29	515.53	517.62	511.56	512.57	508.51	16,469,200
2025-07-28	514.08	515.00	510.12	512.50	508.44	14,308,000
2025-07-25	512.47	518.29	510.36	513.71	509.64	19,125,700
2025-07-24	508.77	513.67	507.30	510.88	506.83	16,107,000
2025-07-23	506.75	506.79	500.70	505.87	501.86	16,396,600
2025-07-22	510.97	511.20	505.27	505.27	501.27	13,868,600
2025-07-21	506.71	512.09	505.55	510.06	506.02	14,066,800
2025-07-18	514.48	514.64	507.43	510.05	506.01	21,209,700
2025-07-17	505.68	513.37	505.62	511.70	507.65	17,503,100
2025-07-16	505.18	506.72	501.89	505.62	501.61	15,154,400
2025-07-15	503.02	508.30	502.79	505.82	501.81	14,927,200
2025-07-14	501.52	503.97	501.03	503.02	499.03	12,058,800
2025-07-11	498.47	505.03	497.80	503.32	499.33	16,459,500
2025-07-10	503.05	504.44	497.75	501.48	497.51	16,492,100
2025-07-09	500.30	506.78	499.74	503.51	499.52	18,659,500
2025-07-08	497.24	498.20	494.11	496.62	492.68	11,846,600
2025-07-07	497.38	498.75	495.23	497.72	493.78	13,981,600
2025-07-03	493.81	500.13	493.44	498.84	494.89	13,984,800
2025-07-02	489.99	493.50	488.70	491.09	487.20	16,319,600
2025-07-01	496.47	498.05	490.98	492.05	488.15	19,945,400
2025-06-30	497.04	500.76	495.33	497.41	493.47	28,369,000
2025-06-27	497.55	499.30	493.03	495.94	492.01	34,539,200
2025-06-26	492.98	498.04	492.81	497.45	493.51	21,578,900
2025-06-25	492.04	494.56	489.39	492.27	488.37	17,495,100
2025-06-24	488.95	491.85	486.80	490.11	486.23	22,305,600
2025-06-23	478.21	487.75	472.51	486.00	482.15	24,864,000
2025-06-20	482.23	483.46	476.87	477.40	473.62	37,576,200
2025-06-18	478.00	481.00	474.46	480.24	476.43	17,526,500
2025-06-17	475.40	478.74	474.08	478.04	474.25	15,414,100
2025-06-16	475.21	480.69	475.00	479.14	475.34	15,626,100
2025-06-13	476.41	479.18	472.76	474.96	471.20	16,814,500
2025-06-12	475.02	480.42	473.52	478.87	475.08	18,950,600
2025-06-11	470.02	475.47	469.66	472.62	468.87	16,399,200
2025-06-10	471.19	472.80	466.96	470.92	467.19	15,375,900
2025-06-09	469.70	473.43	468.62	472.75	469.00	16,469,900
2025-06-06	470.09	473.34	468.78	470.38	466.65	15,285,600
2025-06-05	464.96	469.65	464.03	467.68	463.97	20,131,700
2025-06-04	464.00	465.69	463.02	463.87	460.19	14,162,700
2025-06-03	461.47	464.14	460.86	462.97	459.30	15,743,800
2025-06-02	457.14	462.11	456.89	461.97	458.31	16,626,500
2025-05-30	459.72	461.68	455.54	460.36	456.71	34,770,500
2025-05-29	461.55	461.72	455.31	458.68	455.05	13,974,800
2025-05-28	461.22	462.52	456.93	457.36	453.74	17,086,300
2025-05-27	456.48	460.95	456.12	460.69	457.04	20,974,300
2025-05-23	449.98	453.69	448.91	450.18	446.61	16,883,500
2025-05-22	454.95	460.25	453.90	454.86	451.26	18,025,600
2025-05-21	454.57	457.78	451.81	452.57	448.98	19,216,900
2025-05-20	455.59	458.34	454.32	458.17	454.54	15,441,800
2025-05-19	450.88	459.59	450.80	458.87	455.23	21,336,500
2025-05-16	452.05	454.36	448.73	454.27	450.67	23,849,800
2025-05-15	450.77	456.19	450.43	453.13	449.54	21,992,300	0.830
2025-05-14	448.14	453.90	448.14	452.94	448.53	19,902,800
2025-05-13	447.78	450.67	445.36	449.14	444.76	23,618,800
2025-05-12	445.94	449.37	439.78	449.26	444.88	22,821,900
2025-05-09	440.00	440.74	435.88	438.73	434.46	15,324,200
2025-05-08	437.93	443.67	435.66	438.17	433.90	23,491,300
2025-05-07	433.84	438.12	431.11	433.35	429.13	23,295,300
2025-05-06	432.20	437.73	431.17	433.31	429.09	15,104,200
2025-05-05	432.87	439.50	432.11	436.17	431.92	20,136,100
2025-05-02	431.74	439.44	429.99	435.28	431.04	30,757,400
2025-05-01	431.11	436.99	424.90	425.40	421.26	58,938,100
2025-04-30	390.30	396.66	384.44	395.26	391.41	36,461,100
2025-04-29	391.30	395.10	390.38	394.04	390.20	14,974,000
2025-04-28	391.96	392.74	386.64	391.16	387.35	16,579,400
2025-04-25	387.00	392.16	384.60	391.85	388.03	18,973,200
2025-04-24	375.70	388.45	375.19	387.30	383.53	22,232,300
2025-04-23	376.06	380.39	373.02	374.39	370.74	20,545,500
2025-04-22	363.38	367.77	359.86	366.82	363.25	19,485,000
2025-04-21	362.82	364.48	355.67	359.12	355.62	20,807,300
2025-04-17	373.75	374.32	366.89	367.78	364.20	21,120,200
2025-04-16	380.67	381.61	368.00	371.61	367.99	21,967,800
2025-04-15	388.51	391.89	384.16	385.73	381.97	17,199,900
2025-04-14	393.22	394.65	384.21	387.81	384.03	19,251,200
2025-04-11	380.64	390.05	378.89	388.45	384.67	23,839,200
2025-04-10	382.06	383.90	367.80	381.35	377.63	38,024,400
2025-04-09	353.54	393.23	353.10	390.49	386.69	50,199,700
2025-04-08	368.26	373.65	350.25	354.56	351.11	35,868,900
2025-04-07	350.88	371.00	344.79	357.86	354.37	50,425,000
2025-04-04	364.13	374.59	359.48	359.84	356.33	49,209,900
2025-04-03	374.79	377.48	369.35	373.11	369.48	30,198,000
2025-04-02	377.97	385.08	376.62	382.14	378.42	16,092,600
2025-04-01	374.65	382.85	373.23	382.19	378.47	19,689,500
2025-03-31	372.54	377.07	367.24	375.39	371.73	35,184,700
2025-03-28	388.08	389.13	376.93	378.80	375.11	21,632,000
2025-03-27	390.13	392.24	387.40	390.58	386.77	13,766,800
2025-03-26	395.00	395.31	388.57	389.97	386.17	16,108,400
2025-03-25	393.92	396.36	392.64	395.16	391.31	15,775,000
2025-03-24	395.40	395.40	389.81	393.08	389.25	21,004,500
2025-03-21	383.22	391.74	382.80	391.26	387.45	39,675,900
2025-03-20	385.74	391.79	383.28	386.84	383.07	18,470,500
2025-03-19	385.53	389.68	384.00	387.82	384.04	19,185,500
2025-03-18	387.07	387.37	381.10	383.52	379.78	19,486,900
2025-03-17	386.70	392.71	385.57	388.70	384.91	22,474,300
2025-03-14	379.78	390.23	379.51	388.56	384.77	19,952,800
2025-03-13	383.16	385.32	377.45	378.77	375.08	20,473,000
2025-03-12	382.95	385.22	378.95	383.27	379.54	24,253,600
2025-03-11	379.00	386.00	376.91	380.45	376.74	30,380,200
2025-03-10	385.84	386.40	377.22	380.16	376.46	32,840,100
2025-03-07	392.32	394.80	385.54	393.31	389.48	22,034,100
2025-03-06	394.28	402.15	392.68	396.89	393.02	23,304,600
2025-03-05	389.34	401.67	388.81	401.02	397.11	23,433,100
2025-03-04	383.40	392.58	381.00	388.61	384.82	29,342,900
2025-03-03	398.82	398.82	386.16	388.49	384.71	23,007,700
2025-02-28	392.66	397.63	386.57	396.99	393.12	32,845,700
2025-02-27	401.27	405.74	392.17	392.53	388.71	21,127,400
2025-02-26	398.01	403.60	394.25	399.73	395.84	19,619,000
2025-02-25	401.10	401.92	396.70	397.90	394.02	29,387,400
2025-02-24	408.51	409.37	399.32	404.00	400.06	26,443,700
2025-02-21	417.34	418.05	407.89	408.21	404.23	27,524,800
2025-02-20	415.29	419.31	412.54	416.13	412.08	23,508,700	0.830
2025-02-19	407.88	415.49	407.65	414.77	409.91	24,114,200
2025-02-18	408.00	410.60	406.50	409.64	404.84	21,423,100
2025-02-14	407.79	408.91	405.88	408.43	403.64	22,758,500
2025-02-13	407.00	411.00	406.36	410.54	405.73	23,891,700
2025-02-12	407.21	410.75	404.37	409.04	404.24	19,121,700
2025-02-11	409.64	412.49	409.30	411.44	406.62	18,140,600
2025-02-10	413.71	415.46	410.92	412.22	407.39	20,817,900
2025-02-07	416.48	418.65	408.10	409.75	404.95	22,886,800
2025-02-06	414.00	418.20	414.00	415.82	410.95	16,309,800
2025-02-05	412.35	413.83	410.40	413.29	408.44	16,316,700
2025-02-04	412.69	413.92	409.74	412.37	407.54	20,532,100
2025-02-03	411.60	415.41	408.66	410.92	406.10	25,679,100
2025-01-31	418.98	420.69	414.91	415.06	410.19	34,161,900
2025-01-30	418.77	422.86	413.16	414.99	410.12	54,586,300
2025-01-29	446.69	446.88	440.40	442.33	437.14	23,581,400
2025-01-28	434.60	448.38	431.38	447.20	441.96	23,491,700
2025-01-27	424.01	435.20	423.50	434.56	429.47	35,647,800
2025-01-24	445.16	446.65	441.40	444.06	438.85	15,549,500
2025-01-23	442.00	446.75	441.50	446.71	441.47	18,389,300
2025-01-22	437.56	447.27	436.00	446.20	440.97	27,803,800
2025-01-21	430.20	430.90	425.60	428.50	423.48	26,085,700
2025-01-17	434.09	434.48	428.17	429.03	424.00	26,197,500
2025-01-16	428.70	429.49	424.39	424.58	419.60	15,300,000
2025-01-15	419.13	428.15	418.27	426.31	421.31	19,637,800
2025-01-14	417.81	419.74	410.72	415.67	410.80	16,935,900
2025-01-13	415.24	418.50	412.29	417.19	412.30	17,604,800
2025-01-10	424.63	424.71	415.02	418.95	414.04	20,201,100
2025-01-08	423.46	426.97	421.54	424.56	419.58	15,054,600
2025-01-07	429.00	430.65	420.80	422.37	417.42	18,139,100
2025-01-06	428.00	434.32	425.48	427.85	422.83	20,573,600
2025-01-03	421.08	424.03	419.54	423.35	418.39	16,662,900
2025-01-02	425.53	426.07	414.85	418.58	413.67	16,896,500
2024-12-31	426.10	426.73	420.66	421.50	416.56	13,246,500
2024-12-30	426.06	427.55	421.90	424.83	419.85	13,158,700
2024-12-27	434.60	435.22	426.35	430.53	425.48	18,117,700
2024-12-26	439.08	440.94	436.63	438.11	432.97	8,194,200
2024-12-24	434.65	439.60	434.19	439.33	434.18	7,164,500
2024-12-23	436.74	437.65	432.83	435.25	430.15	19,152,500
2024-12-20	433.11	443.74	428.63	436.60	431.48	64,263,700
2024-12-19	441.62	443.18	436.32	437.03	431.91	22,963,700
2024-12-18	451.32	452.65	437.02	437.39	432.26	24,444,500
2024-12-17	451.01	455.29	449.57	454.46	449.13	22,733,500
2024-12-16	447.27	452.18	445.28	451.59	446.30	23,598,800
2024-12-13	448.44	451.43	445.58	447.27	442.03	20,177,800
2024-12-12	449.11	456.16	449.11	449.56	444.29	20,834,800
2024-12-11	444.05	450.35	444.05	448.99	443.73	19,200,200
2024-12-10	444.39	449.62	441.60	443.33	438.13	18,469,500
2024-12-09	442.60	448.33	440.50	446.02	440.79	19,144,400
2024-12-06	442.30	446.10	441.77	443.57	438.37	18,821,000
2024-12-05	437.92	444.66	436.17	442.62	437.43	21,697,800
2024-12-04	433.03	439.67	432.63	437.42	432.29	26,009,400
2024-12-03	429.84	432.47	427.74	431.20	426.14	18,302,000
2024-12-02	421.57	433.00	421.31	430.98	425.93	20,207,200
2024-11-29	420.09	424.88	417.80	423.46	418.50	16,271,900
2024-11-27	425.11	427.23	422.02	422.99	418.03	18,332,400
2024-11-26	419.59	429.04	418.85	427.99	422.97	23,458,900
2024-11-25	418.38	421.08	414.85	418.79	413.88	27,691,100
2024-11-22	411.37	417.40	411.06	417.00	412.11	24,814,600
2024-11-21	419.50	419.78	410.29	412.87	408.03	20,780,200	0.830
2024-11-20	416.87	417.29	410.58	415.49	409.80	19,191,700
2024-11-19	413.11	417.94	411.55	417.79	412.07	18,133,500
2024-11-18	414.87	418.40	412.10	415.76	410.06	24,727,000
2024-11-15	419.82	422.80	413.64	415.00	409.32	28,247,600
2024-11-14	425.00	428.17	420.00	426.89	421.04	30,246,900
2024-11-13	421.64	429.33	418.21	425.20	419.38	21,502,200
2024-11-12	418.25	424.44	417.20	423.03	417.24	19,401,200
2024-11-11	422.52	424.81	416.00	418.01	412.28	24,503,300
2024-11-08	425.32	426.50	421.78	422.54	416.75	16,891,400
2024-11-07	421.28	426.85	419.88	425.43	419.60	19,901,800
2024-11-06	412.42	420.45	410.52	420.18	414.42	26,681,800
2024-11-05	408.37	414.90	408.08	411.46	405.82	17,626,000
2024-11-04	409.80	410.42	405.57	408.46	402.86	19,672,300
2024-11-01	409.01	415.50	407.50	410.37	404.75	24,230,400
2024-10-31	415.36	416.16	406.30	406.35	400.78	53,971,000
2024-10-30	437.44	438.50	432.10	432.53	426.61	29,749,100
2024-10-29	428.00	433.17	425.80	431.95	426.03	17,644,100
2024-10-28	431.66	431.94	426.30	426.59	420.75	14,882,400
2024-10-25	426.76	432.52	426.57	428.15	422.29	16,899,100
2024-10-24	425.33	425.98	422.40	424.73	418.91	13,581,600
2024-10-23	430.86	431.08	422.53	424.60	418.78	19,654,400
2024-10-22	418.49	430.58	418.04	427.51	421.65	25,482,200
2024-10-21	416.12	418.96	413.75	418.78	413.04	14,206,100
2024-10-18	417.14	419.65	416.26	418.16	412.43	17,145,300
2024-10-17	422.36	422.50	415.59	416.72	411.01	14,820,000
2024-10-16	415.17	416.36	410.48	416.12	410.42	15,508,900
2024-10-15	422.18	422.48	415.26	418.74	413.00	18,900,200
2024-10-14	417.77	424.04	417.52	419.14	413.40	16,653,100
2024-10-11	416.14	417.13	413.25	416.32	410.62	14,144,900
2024-10-10	415.23	417.35	413.15	415.84	410.14	13,848,400
2024-10-09	415.86	420.38	414.30	417.46	411.74	14,974,300
2024-10-08	410.90	415.66	408.17	414.71	409.03	19,229,300
2024-10-07	416.00	417.11	409.00	409.54	403.93	20,919,800
2024-10-04	418.24	419.75	414.97	416.06	410.36	19,169,700
2024-10-03	417.63	419.55	414.29	416.54	410.83	13,686,400
2024-10-02	422.58	422.82	416.71	417.13	411.42	16,582,300
2024-10-01	428.45	428.48	418.81	420.69	414.93	19,092,900
2024-09-30	428.21	430.42	425.37	430.30	424.41	16,807,300
2024-09-27	431.52	431.85	427.47	428.02	422.16	14,896,100
2024-09-26	435.09	435.30	429.13	431.31	425.40	14,492,000
2024-09-25	429.83	433.12	428.57	432.11	426.19	13,396,400
2024-09-24	433.00	433.35	426.10	429.17	423.29	17,015,800
2024-09-23	434.28	436.46	430.39	433.51	427.57	15,128,900
2024-09-20	437.22	439.24	434.22	435.27	429.31	55,167,100
2024-09-19	441.23	441.50	436.90	438.69	432.68	21,706,600
2024-09-18	435.00	436.03	430.41	430.81	424.91	18,898,000
2024-09-17	440.23	441.85	432.27	435.15	429.19	18,874,200
2024-09-16	430.60	433.53	428.22	431.34	425.43	13,834,700
2024-09-13	425.83	431.83	425.46	430.59	424.69	15,874,600
2024-09-12	423.31	427.37	419.75	427.00	421.15	17,395,700
2024-09-11	415.50	423.99	409.58	423.04	417.25	19,266,900
2024-09-10	408.20	416.33	407.70	414.20	408.53	19,594,300
2024-09-09	407.24	408.65	402.15	405.72	400.16	15,295,100
2024-09-06	409.06	410.65	400.80	401.70	396.20	19,609,500
2024-09-05	407.62	413.10	406.13	408.39	402.80	14,195,500
2024-09-04	405.91	411.24	404.37	408.90	403.30	15,135,800
2024-09-03	417.91	419.88	407.03	409.44	403.83	20,313,600
2024-08-30	415.60	417.49	412.13	417.14	411.43	24,308,300
2024-08-29	414.94	422.05	410.60	413.12	407.46	17,045,200
2024-08-28	414.88	415.00	407.31	410.60	404.98	14,882,700
2024-08-27	412.86	414.36	410.25	413.84	408.17	13,492,900
2024-08-26	416.37	417.28	411.34	413.49	407.83	13,152,800
2024-08-23	416.98	419.26	412.09	416.79	411.08	18,493,800
2024-08-22	424.36	426.79	414.61	415.55	409.86	19,361,900
2024-08-21	424.08	426.40	421.72	424.14	418.33	16,067,300
2024-08-20	421.70	425.86	421.64	424.80	418.98	16,387,600
2024-08-19	418.96	421.75	416.46	421.53	415.76	15,234,000
2024-08-16	420.60	421.34	417.30	418.47	412.74	22,775,600
2024-08-15	419.80	421.11	417.66	421.03	415.26	20,752,100	0.750
2024-08-14	414.80	417.72	412.45	416.86	410.41	18,267,000
2024-08-13	409.59	414.95	409.57	414.01	407.60	19,414,300
2024-08-12	407.06	408.76	404.24	406.81	400.52	16,762,900
2024-08-09	404.03	408.05	402.26	406.02	399.74	19,276,700
2024-08-08	402.44	405.86	399.94	402.69	396.46	20,203,000
2024-08-07	408.64	410.08	397.47	398.43	392.27	20,650,900
2024-08-06	400.00	405.67	398.50	399.61	393.43	24,946,500
2024-08-05	389.17	401.04	385.58	395.15	389.04	40,709,200
2024-08-02	412.49	415.00	404.34	408.49	402.17	29,437,900
2024-08-01	420.79	427.46	413.09	417.11	410.66	30,296,400
2024-07-31	420.50	421.78	412.21	418.35	411.88	42,891,400
2024-07-30	427.72	429.05	417.36	422.92	416.38	32,687,600
2024-07-29	431.58	432.15	424.70	426.73	420.13	15,125,800
2024-07-26	418.20	428.92	417.27	425.27	418.69	23,583,800
2024-07-25	428.80	429.80	417.51	418.40	411.93	29,943,800
2024-07-24	440.45	441.48	427.59	428.90	422.26	26,805,800
2024-07-23	443.90	448.39	443.10	444.85	437.97	13,107,100
2024-07-22	441.79	444.60	438.91	442.94	436.09	15,808,800
2024-07-19	433.10	441.14	432.00	437.11	430.35	20,940,400
2024-07-18	444.34	444.65	434.40	440.37	433.56	20,794,800
2024-07-17	442.59	444.85	439.18	443.52	436.66	21,778,000
2024-07-16	454.22	454.30	446.66	449.52	442.56	17,175,700
2024-07-15	453.30	457.26	451.43	453.96	446.94	14,429,400
2024-07-12	454.33	456.36	450.65	453.55	446.53	16,324,300
2024-07-11	462.98	464.78	451.55	454.70	447.66	23,111,200
2024-07-10	461.22	466.46	458.86	466.25	459.04	18,196,100
2024-07-09	467.00	467.33	458.00	459.54	452.43	17,207,200
2024-07-08	466.55	467.70	464.46	466.24	459.03	12,962,300
2024-07-05	459.61	468.35	458.97	467.56	460.33	16,000,300
2024-07-03	458.19	461.02	457.88	460.77	453.64	9,932,800
2024-07-02	453.20	459.59	453.11	459.28	452.17	13,979,800
2024-07-01	448.66	457.37	445.66	456.73	449.66	17,662,800
2024-06-28	453.07	455.38	446.41	446.95	440.03	28,362,300
2024-06-27	452.18	456.17	451.77	452.85	445.84	14,806,300
2024-06-26	449.00	453.60	448.19	452.16	445.16	16,507,000
2024-06-25	448.25	451.42	446.75	450.95	443.97	16,413,400
2024-06-24	449.80	452.75	446.41	447.67	440.74	15,913,700
2024-06-21	447.38	450.58	446.51	449.78	442.82	34,187,100
2024-06-20	446.30	446.53	441.27	445.70	438.80	19,877,400
2024-06-18	449.71	450.14	444.89	446.34	439.43	17,112,500
2024-06-17	442.59	450.94	440.72	448.37	441.43	20,790,000
2024-06-14	438.28	443.14	436.72	442.57	435.72	13,582,000
2024-06-13	440.85	443.39	439.37	441.58	434.75	15,960,600
2024-06-12	435.32	443.40	433.25	441.06	434.24	22,366,200
2024-06-11	425.48	432.82	425.25	432.68	425.99	14,551,100
2024-06-10	424.70	428.08	423.89	427.87	421.25	13,982,900
2024-06-07	426.20	426.28	423.00	423.85	417.29	13,621,700
2024-06-06	424.01	425.31	420.58	424.52	417.95	14,861,300
2024-06-05	417.81	424.08	416.30	424.01	417.45	16,988,000
2024-06-04	412.43	416.44	409.68	416.07	409.63	14,348,900
2024-06-03	415.53	416.43	408.92	413.52	407.12	17,484,700
2024-05-31	416.75	416.75	404.51	415.13	408.71	47,995,300
2024-05-30	424.30	424.30	414.24	414.67	408.25	28,394,500
2024-05-29	425.69	430.94	425.69	429.17	422.53	15,517,100
2024-05-28	429.63	430.82	426.60	430.32	423.66	15,718,000
2024-05-24	427.19	431.06	424.41	430.16	423.50	11,855,300
2024-05-23	432.97	433.60	425.42	427.00	420.39	17,211,700
2024-05-22	430.09	432.41	427.13	430.52	423.86	18,073,700
2024-05-21	426.83	432.97	424.85	429.04	422.40	21,453,300
2024-05-20	420.21	426.77	419.99	425.34	418.76	16,272,100
2024-05-17	422.54	422.92	418.03	420.21	413.71	15,352,200
2024-05-16	421.80	425.42	420.35	420.99	414.48	17,530,100
2024-05-15	417.90	423.81	417.27	423.08	416.53	22,239,500	0.750
2024-05-14	412.02	417.49	411.55	416.56	409.38	15,109,300
2024-05-13	418.01	418.35	410.82	413.72	406.59	15,440,200
2024-05-10	412.94	415.38	411.80	414.74	407.59	13,402,300
2024-05-09	410.57	412.72	409.10	412.32	405.21	14,689,700
2024-05-08	408.17	412.23	406.71	410.54	403.46	11,792,300
2024-05-07	414.66	414.67	409.09	409.34	402.28	20,018,200
2024-05-06	408.76	413.93	406.37	413.54	406.41	16,996,600
2024-05-03	402.28	407.15	401.86	406.66	399.65	17,446,700
2024-05-02	397.66	399.93	394.65	397.84	390.98	17,709,400
2024-05-01	392.61	401.72	390.31	394.94	388.13	23,562,500
2024-04-30	401.49	402.16	389.17	389.33	382.62	28,781,400
2024-04-29	405.25	406.32	399.19	402.25	395.31	19,582,100
2024-04-26	412.17	413.00	405.76	406.32	399.31	29,694,700
2024-04-25	394.03	399.89	388.03	399.04	392.16	40,586,500
2024-04-24	409.56	412.47	406.78	409.06	402.01	15,065,300
2024-04-23	404.24	408.20	403.06	407.57	400.54	15,734,500
2024-04-22	400.08	402.85	395.75	400.96	394.05	20,286,900
2024-04-19	404.03	405.48	397.77	399.12	392.24	30,565,800
2024-04-18	410.63	411.89	403.95	404.27	397.30	21,029,900
2024-04-17	417.25	418.88	410.33	411.84	404.74	15,855,500
2024-04-16	414.57	418.40	413.73	414.58	407.43	16,765,600
2024-04-15	426.60	426.82	413.43	413.64	406.51	20,273,500
2024-04-12	424.05	425.18	419.77	421.90	414.62	19,253,800
2024-04-11	425.82	429.37	422.36	427.93	420.55	17,966,400
2024-04-10	422.19	424.03	419.70	423.26	415.96	16,216,600
2024-04-09	426.44	427.74	421.62	426.28	418.93	12,496,900
2024-04-08	425.17	427.28	423.30	424.59	417.27	14,272,400
2024-04-05	420.01	426.51	418.32	425.52	418.18	16,554,800
2024-04-04	424.99	428.67	417.57	417.88	410.67	19,370,900
2024-04-03	419.73	423.26	419.09	420.45	413.20	16,502,300
2024-04-02	420.11	422.38	417.84	421.44	414.17	17,912,000
2024-04-01	423.95	427.89	422.22	424.57	417.25	16,316,000
2024-03-28	420.96	421.87	419.12	420.72	413.46	21,871,200
2024-03-27	424.44	424.45	419.01	421.43	414.16	16,705,000
2024-03-26	425.61	425.99	421.35	421.65	414.38	16,725,600
2024-03-25	425.24	427.41	421.61	422.86	415.57	18,060,500
2024-03-22	429.70	429.86	426.07	428.74	421.35	17,648,500
2024-03-21	429.83	430.82	427.16	429.37	421.97	21,296,200
2024-03-20	422.00	425.96	420.66	425.23	417.90	17,860,100
2024-03-19	417.83	421.67	415.55	421.41	414.14	19,837,900
2024-03-18	414.25	420.73	413.78	417.32	410.12	20,106,000
2024-03-15	419.29	422.60	412.79	416.42	409.24	45,079,900
2024-03-14	420.24	427.82	417.99	425.22	417.89	34,157,300
2024-03-13	418.10	418.18	411.45	415.10	407.94	17,115,900
2024-03-12	407.62	415.57	406.79	415.28	408.12	22,457,000
2024-03-11	403.76	405.68	401.26	404.52	397.54	16,120,800
2024-03-08	407.96	410.42	404.33	406.22	399.21	18,002,200
2024-03-07	406.12	409.78	402.24	409.14	402.08	18,718,500
2024-03-06	402.97	405.16	398.39	402.09	395.16	22,344,100
2024-03-05	413.96	414.25	400.64	402.65	395.71	26,919,200
2024-03-04	413.44	417.35	412.32	414.92	407.76	17,596,000
2024-03-01	411.27	415.87	410.88	415.50	408.33	17,823,400
2024-02-29	408.64	414.20	405.92	413.64	406.51	31,947,300
2024-02-28	408.18	409.30	405.32	407.72	400.69	13,183,100
2024-02-27	407.99	408.32	403.85	407.48	400.45	14,835,800
2024-02-26	411.46	412.16	407.36	407.54	400.51	16,193,500
2024-02-23	415.67	415.86	408.97	410.34	403.26	16,295,900
2024-02-22	410.19	412.83	408.57	411.65	404.55	27,009,900
2024-02-21	400.17	402.29	397.22	402.18	395.24	18,518,900
2024-02-20	403.24	404.49	398.01	402.79	395.84	24,307,900
2024-02-16	407.96	408.29	403.44	404.06	397.09	22,296,500
2024-02-15	408.14	409.13	404.29	406.56	399.55	21,825,500
2024-02-14	408.07	409.84	404.57	409.49	402.43	20,401,200	0.750
2024-02-13	404.94	410.07	403.39	406.32	398.58	27,824,900
2024-02-12	420.56	420.74	414.75	415.26	407.35	21,202,900
2024-02-09	415.25	420.82	415.09	420.55	412.53	22,032,800
2024-02-08	414.05	415.56	412.53	414.11	406.22	21,225,300
2024-02-07	407.44	414.30	407.40	414.05	406.16	22,340,500
2024-02-06	405.88	407.97	402.91	405.49	397.76	18,382,600
2024-02-05	409.90	411.16	403.99	405.65	397.92	25,352,300
2024-02-02	403.81	412.65	403.56	411.22	403.38	28,256,700
2024-02-01	401.83	408.00	401.80	403.78	396.08	30,657,700
2024-01-31	406.96	415.32	397.21	397.58	390.00	47,871,100
2024-01-30	412.26	413.05	406.45	408.59	400.80	33,477,600
2024-01-29	406.06	409.98	404.33	409.72	401.91	24,510,200
2024-01-26	404.37	406.17	402.43	403.93	396.23	17,803,300
2024-01-25	404.32	407.01	402.53	404.87	397.15	21,021,200
2024-01-24	401.54	405.63	400.45	402.56	394.89	24,867,000
2024-01-23	395.75	399.38	393.93	398.90	391.30	20,525,900
2024-01-22	400.02	400.62	393.59	396.51	388.95	27,016,900
2024-01-19	395.76	398.67	393.50	398.67	391.07	29,331,100
2024-01-18	391.72	393.99	390.12	393.87	386.36	23,392,100
2024-01-17	387.98	390.11	384.81	389.47	382.05	22,234,100
2024-01-16	393.66	394.03	387.62	390.27	382.83	27,202,300
2024-01-12	385.49	388.68	384.65	388.47	381.07	21,661,200
2024-01-11	386.00	390.68	380.38	384.63	377.30	27,850,800
2024-01-10	376.37	384.17	376.32	382.77	375.47	25,514,200
2024-01-09	372.01	375.99	371.19	375.79	368.63	20,830,000
2024-01-08	369.30	375.20	369.01	374.69	367.55	23,134,000
2024-01-05	368.97	372.06	366.50	367.75	360.74	21,004,600
2024-01-04	370.67	373.10	367.17	367.94	360.93	20,901,500
2024-01-03	369.01	373.26	368.51	370.60	363.54	23,083,500
2024-01-02	373.86	375.90	366.77	370.87	363.80	25,258,600
2023-12-29	376.00	377.16	373.48	376.04	368.87	18,730,800
2023-12-28	375.37	376.46	374.16	375.28	368.13	14,327,000
2023-12-27	373.69	375.06	372.81	374.07	366.94	14,905,400
2023-12-26	375.00	376.94	373.50	374.66	367.52	12,673,100
2023-12-22	373.68	375.18	372.71	374.58	367.44	17,107,500
2023-12-21	372.56	374.41	370.04	373.54	366.42	17,708,000
2023-12-20	375.00	376.03	370.53	370.62	363.56	26,316,700
2023-12-19	371.49	373.26	369.84	373.26	366.15	20,603,700
2023-12-18	369.45	373.00	368.68	372.65	365.55	21,802,900
2023-12-15	366.85	372.40	366.28	370.73	363.66	78,502,300
2023-12-14	373.31	373.76	364.13	365.93	358.96	43,277,500
2023-12-13	376.02	377.64	370.77	374.37	367.23	30,955,500
2023-12-12	370.85	374.42	370.46	374.38	367.24	24,838,300
2023-12-11	368.48	371.60	366.10	371.30	364.22	27,708,800
2023-12-08	369.20	374.46	368.23	374.23	367.10	20,154,400
2023-12-07	368.23	371.45	366.32	370.95	363.88	23,118,900
2023-12-06	373.54	374.18	368.03	368.80	361.77	21,182,100
2023-12-05	366.45	373.08	365.62	372.52	365.42	23,065,000
2023-12-04	369.10	369.52	362.90	369.14	362.10	32,063,300
2023-12-01	376.76	378.16	371.31	374.51	367.37	33,040,500
2023-11-30	378.49	380.09	375.47	378.91	371.69	30,554,400
2023-11-29	383.76	384.30	377.44	378.85	371.63	28,963,400
2023-11-28	378.35	383.00	378.16	382.70	375.41	20,453,100
2023-11-27	376.78	380.64	376.20	378.61	371.39	22,179,200
2023-11-24	377.33	377.97	375.14	377.43	370.24	10,176,600
2023-11-22	378.00	379.79	374.97	377.85	370.65	23,345,300
2023-11-21	375.67	376.22	371.12	373.07	365.96	28,423,100
2023-11-20	371.22	378.87	371.00	377.44	370.25	52,465,100
2023-11-17	373.61	374.37	367.00	369.85	362.80	40,157,000
2023-11-16	370.96	376.35	370.18	376.17	369.00	27,182,300
2023-11-15	371.28	373.13	367.11	369.67	362.62	26,860,100	0.750
2023-11-14	371.01	371.95	367.35	370.27	362.48	27,683,900
2023-11-13	368.22	368.47	365.90	366.68	358.96	19,986,500
2023-11-10	361.49	370.10	361.07	369.67	361.89	28,042,100
2023-11-09	362.30	364.79	360.36	360.69	353.10	24,847,300
2023-11-08	361.68	363.87	360.55	363.20	355.56	26,767,800
2023-11-07	359.40	362.46	357.63	360.53	352.94	25,833,900
2023-11-06	353.45	357.54	353.35	356.53	349.03	23,828,300
2023-11-03	349.63	354.39	347.33	352.80	345.37	23,637,700
2023-11-02	347.24	348.83	344.77	348.32	340.99	24,348,100
2023-11-01	339.79	347.42	339.65	346.07	338.79	28,158,800
2023-10-31	338.85	339.00	334.69	338.11	330.99	20,265,300
2023-10-30	333.41	339.45	331.83	337.31	330.21	22,828,100
2023-10-27	330.43	336.72	328.40	329.81	322.87	29,856,500
2023-10-26	340.54	341.63	326.94	327.89	320.99	37,828,500
2023-10-25	345.02	346.20	337.62	340.67	333.50	55,053,800
2023-10-24	331.30	331.84	327.60	330.53	323.57	31,153,600
2023-10-23	325.47	332.73	324.39	329.32	322.39	24,374,700
2023-10-20	331.72	331.92	325.45	326.67	319.79	25,027,700
2023-10-19	332.15	336.88	330.91	331.32	324.35	25,052,100
2023-10-18	332.49	335.59	328.30	330.11	323.16	23,153,600
2023-10-17	329.59	333.46	327.41	332.06	325.07	18,338,500
2023-10-16	331.05	336.14	330.60	332.64	325.64	22,158,000
2023-10-13	332.38	333.83	326.36	327.73	320.83	21,072,400
2023-10-12	330.57	333.63	328.72	331.16	324.19	19,313,100
2023-10-11	331.21	332.82	329.14	332.42	325.42	20,063,200
2023-10-10	330.96	331.10	327.67	328.39	321.48	20,557,100
2023-10-09	324.75	330.30	323.18	329.82	322.88	19,891,200
2023-10-06	316.55	329.19	316.30	327.26	320.37	25,673,600
2023-10-05	319.09	319.98	314.90	319.36	312.64	16,965,600
2023-10-04	314.03	320.04	314.00	318.96	312.25	20,720,100
2023-10-03	320.83	321.39	311.21	313.39	306.79	21,033,500
2023-10-02	316.28	321.89	315.18	321.80	315.03	20,570,000
2023-09-29	317.75	319.47	314.98	315.75	309.10	24,147,300
2023-09-28	310.99	315.48	309.45	313.64	307.04	19,683,600
2023-09-27	312.30	314.30	309.69	312.79	306.21	19,410,100
2023-09-26	315.13	315.88	310.02	312.14	305.57	26,297,600
2023-09-25	316.59	317.67	315.00	317.54	310.86	17,836,000
2023-09-22	321.32	321.45	316.15	317.01	310.34	21,447,900
2023-09-21	319.26	325.35	315.00	319.53	312.81	35,560,400
2023-09-20	329.51	329.59	320.51	320.77	314.02	21,436,500
2023-09-19	326.17	329.39	324.51	328.65	321.73	16,505,900
2023-09-18	327.80	330.40	326.36	329.06	322.13	16,834,200
2023-09-15	336.92	337.40	329.65	330.22	323.27	37,679,800
2023-09-14	339.15	340.86	336.57	338.70	331.57	20,267,000
2023-09-13	331.31	336.85	331.17	336.06	328.99	16,544,400
2023-09-12	335.82	336.79	331.48	331.77	324.79	17,565,500
2023-09-11	337.24	338.42	335.43	337.94	330.83	16,583,300
2023-09-08	330.09	336.16	329.46	334.27	327.23	19,530,100
2023-09-07	331.29	333.08	329.03	329.91	322.97	18,381,000
2023-09-06	333.38	334.46	330.18	332.88	325.87	17,535,800
2023-09-05	329.00	334.85	328.66	333.55	326.53	18,553,900
2023-09-01	331.31	331.99	326.78	328.66	321.74	14,942,000
2023-08-31	329.20	330.91	326.78	327.76	320.86	26,411,000
2023-08-30	328.67	329.81	326.45	328.79	321.87	15,222,100
2023-08-29	321.88	328.98	321.88	328.41	321.50	19,284,600
2023-08-28	325.66	326.15	321.72	323.70	316.89	14,808,500
2023-08-25	321.47	325.36	318.80	322.98	316.18	21,684,100
2023-08-24	332.85	332.98	319.96	319.97	313.24	23,281,400
2023-08-23	323.82	329.20	323.46	327.00	320.12	21,166,400
2023-08-22	325.50	326.08	321.46	322.46	315.67	16,084,600
2023-08-21	317.93	322.77	317.04	321.88	315.11	24,040,000
2023-08-18	314.49	318.38	311.55	316.48	309.82	24,755,000
2023-08-17	320.54	321.87	316.21	316.88	310.21	21,257,200
2023-08-16	320.80	324.42	319.80	320.40	313.66	20,698,900	0.680
2023-08-15	323.00	325.09	320.90	321.86	314.42	16,966,300
2023-08-14	321.39	324.06	320.08	324.04	316.55	18,836,100
2023-08-11	320.26	322.41	319.21	321.01	313.59	24,355,500
2023-08-10	326.02	328.26	321.18	322.93	315.47	20,113,700
2023-08-09	326.47	327.11	321.05	322.23	314.78	22,373,300
2023-08-08	326.96	328.75	323.00	326.05	318.51	22,327,600
2023-08-07	328.37	331.11	327.52	330.11	322.48	17,741,500
2023-08-04	331.88	335.14	327.24	327.78	320.20	23,741,500
2023-08-03	326.00	329.88	325.95	326.66	319.11	18,253,700
2023-08-02	333.63	333.63	326.36	327.50	319.93	27,761,300
2023-08-01	335.19	338.54	333.70	336.34	328.57	18,311,900
2023-07-31	336.92	337.70	333.36	335.92	328.16	25,446,000
2023-07-28	333.67	340.01	333.17	338.37	330.55	28,484,900
2023-07-27	340.48	341.33	329.05	330.72	323.08	39,635,300
2023-07-26	341.44	344.67	333.11	337.77	329.96	58,383,700
2023-07-25	347.11	351.89	345.07	350.98	342.87	41,637,700
2023-07-24	345.85	346.92	342.31	345.11	337.13	26,678,100
2023-07-21	349.15	350.30	339.83	343.77	335.82	69,405,400
2023-07-20	353.57	357.97	345.37	346.87	338.85	33,778,400
2023-07-19	361.75	362.46	352.44	355.08	346.87	39,732,900
2023-07-18	345.83	366.78	342.17	359.49	351.18	64,738,600
2023-07-17	345.68	346.99	342.20	345.73	337.74	20,363,900
2023-07-14	347.59	351.43	344.31	345.24	337.26	28,352,700
2023-07-13	339.56	343.74	339.02	342.66	334.74	20,567,200
2023-07-12	336.60	341.65	335.67	337.20	329.41	29,995,300
2023-07-11	331.06	332.86	327.00	332.47	324.79	26,698,200
2023-07-10	334.60	335.23	327.59	331.83	324.16	32,791,400
2023-07-07	339.32	341.79	337.00	337.22	329.43	21,214,800
2023-07-06	337.30	342.99	335.50	341.27	333.38	28,161,200
2023-07-05	335.09	341.65	334.73	338.15	330.33	18,172,400
2023-07-03	339.19	340.90	336.57	337.99	330.18	12,508,700
2023-06-30	337.75	342.73	337.20	340.54	332.67	26,832,800
2023-06-29	334.71	336.11	332.62	335.05	327.31	16,997,000
2023-06-28	334.66	337.98	333.81	335.85	328.09	20,259,500
2023-06-27	331.86	336.15	329.30	334.57	326.84	24,354,100
2023-06-26	333.72	336.11	328.49	328.60	321.00	21,520,600
2023-06-23	334.36	337.96	333.45	335.02	327.28	23,146,900
2023-06-22	334.12	340.12	333.34	339.71	331.86	23,556,800
2023-06-21	336.37	337.73	332.07	333.56	325.85	25,117,800
2023-06-20	339.31	342.08	335.86	338.05	330.24	26,375,400
2023-06-16	351.32	351.47	341.95	342.33	334.42	46,552,000
2023-06-15	337.48	349.84	337.20	348.10	340.05	38,899,100
2023-06-14	334.34	339.04	332.81	337.34	329.54	26,003,800
2023-06-13	334.47	336.98	330.39	334.29	326.56	22,951,300
2023-06-12	328.58	332.10	325.16	331.85	324.18	24,260,300
2023-06-09	324.99	329.99	324.41	326.79	319.24	22,529,000
2023-06-08	323.94	326.64	323.35	325.26	317.74	23,277,700
2023-06-07	331.65	334.49	322.50	323.38	315.91	40,717,100
2023-06-06	335.33	335.37	332.17	333.68	325.97	20,396,200
2023-06-05	335.22	338.56	334.66	335.94	328.17	21,307,100
2023-06-02	334.25	337.50	332.55	335.40	327.65	25,873,800
2023-06-01	325.93	333.53	324.72	332.58	324.89	26,773,900
2023-05-31	332.29	335.94	327.33	328.39	320.80	45,950,600
2023-05-30	335.23	335.74	330.52	331.21	323.55	29,503,100
2023-05-26	324.02	333.40	323.88	332.89	325.20	36,630,600
2023-05-25	323.24	326.90	320.00	325.92	318.39	43,301,700
2023-05-24	314.73	316.50	312.61	313.85	306.60	23,384,900
2023-05-23	320.03	322.72	315.25	315.26	307.97	30,797,200
2023-05-22	318.60	322.59	318.01	321.18	313.76	24,115,700
2023-05-19	316.74	318.75	316.37	318.34	310.98	27,546,700
2023-05-18	314.53	319.04	313.72	318.52	311.16	27,276,000
2023-05-17	312.29	314.43	310.74	314.00	306.74	24,315,000	0.680
2023-05-16	309.83	313.71	309.83	311.74	303.87	26,730,300
2023-05-15	309.10	309.90	307.59	309.46	301.65	16,336,500
2023-05-12	310.55	310.65	306.60	308.97	301.17	19,774,700
2023-05-11	310.10	311.12	306.26	310.11	302.28	31,680,200
2023-05-10	308.62	313.00	307.67	312.31	304.43	30,078,000
2023-05-09	308.00	310.04	306.31	307.00	299.25	21,340,800
2023-05-08	310.13	310.20	306.09	308.65	300.86	21,318,600
2023-05-05	305.72	311.97	304.27	310.65	302.81	28,197,100
2023-05-04	306.24	307.76	303.40	305.41	297.70	22,519,900
2023-05-03	306.62	308.61	304.09	304.40	296.72	22,360,800
2023-05-02	307.76	309.18	303.91	305.41	297.70	26,404,400
2023-05-01	306.97	308.60	305.15	305.56	297.85	21,294,100
2023-04-28	304.01	308.93	303.31	307.26	299.50	36,469,600
2023-04-27	295.97	305.20	295.25	304.83	297.13	46,462,600
2023-04-26	296.70	299.57	292.73	295.37	287.91	64,599,200
2023-04-25	279.51	281.60	275.37	275.42	268.47	45,772,200
2023-04-24	282.09	284.95	278.72	281.77	274.66	26,611,000
2023-04-21	285.01	286.27	283.06	285.76	278.55	21,676,400
2023-04-20	285.25	289.03	285.08	286.11	278.89	23,244,400
2023-04-19	285.99	289.05	284.54	288.45	281.17	17,150,300
2023-04-18	291.57	291.76	287.01	288.37	281.09	20,161,800
2023-04-17	289.93	291.60	286.16	288.80	281.51	23,836,200
2023-04-14	287.00	288.48	283.69	286.14	278.92	20,987,900
2023-04-13	283.59	289.90	283.17	289.84	282.52	24,222,700
2023-04-12	284.79	287.01	281.96	283.49	276.33	27,403,400
2023-04-11	285.75	285.98	281.64	282.83	275.69	27,276,600
2023-04-10	289.21	289.60	284.71	289.39	282.08	23,103,000
2023-04-06	283.21	292.08	282.03	291.60	284.24	29,770,300
2023-04-05	285.85	287.15	282.92	284.34	277.16	22,064,800
2023-04-04	287.23	290.45	285.67	287.18	279.93	25,824,300
2023-04-03	286.52	288.27	283.95	287.23	279.98	24,883,300
2023-03-31	283.73	289.27	283.00	288.30	281.02	32,766,000
2023-03-30	284.23	284.46	281.48	284.05	276.88	25,053,400
2023-03-29	278.96	281.14	278.41	280.51	273.43	25,087,000
2023-03-28	275.79	276.14	272.05	275.23	268.28	21,878,600
2023-03-27	280.50	281.46	275.52	276.38	269.40	26,840,200
2023-03-24	277.24	280.63	275.28	280.57	273.49	28,172,000
2023-03-23	277.94	281.06	275.20	277.66	270.65	36,610,900
2023-03-22	273.40	281.04	272.18	272.29	265.42	34,873,300
2023-03-21	274.88	275.00	269.52	273.78	266.87	34,558,700
2023-03-20	276.98	277.48	269.85	272.23	265.36	43,466,600
2023-03-17	278.26	283.33	276.32	279.43	272.38	69,527,400
2023-03-16	265.21	276.56	263.28	276.20	269.23	54,768,800
2023-03-15	259.98	266.48	259.21	265.44	258.74	46,028,000
2023-03-14	256.75	261.07	255.86	260.79	254.21	33,620,300
2023-03-13	247.40	257.91	245.73	253.92	247.51	33,339,700
2023-03-10	251.08	252.79	247.60	248.59	242.31	28,333,900
2023-03-09	255.82	259.56	251.58	252.32	245.95	26,653,400
2023-03-08	254.04	254.54	250.81	253.70	247.30	17,340,200
2023-03-07	256.30	257.69	253.39	254.15	247.73	21,473,200
2023-03-06	256.43	260.12	255.98	256.87	250.39	24,109,800
2023-03-03	252.19	255.62	251.39	255.29	248.85	30,760,100
2023-03-02	246.55	251.40	245.61	251.11	244.77	24,808,200
2023-03-01	250.76	250.93	245.79	246.27	240.05	27,565,300
2023-02-28	249.07	251.49	248.73	249.42	243.12	22,491,000
2023-02-27	252.46	252.82	249.39	250.16	243.84	21,190,000
2023-02-24	249.96	251.00	248.10	249.22	242.93	24,990,900
2023-02-23	255.56	256.84	250.48	254.77	248.34	29,219,100
2023-02-22	254.09	254.34	250.34	251.51	245.16	22,491,100
2023-02-21	254.48	255.49	251.59	252.67	246.29	28,397,400
2023-02-17	259.39	260.09	256.00	258.06	251.55	30,000,100
2023-02-16	264.02	266.74	261.90	262.15	255.53	29,603,600
2023-02-15	268.32	270.73	266.18	269.32	262.52	28,922,400	0.680
2023-02-14	272.67	274.97	269.28	272.17	264.64	37,047,900
2023-02-13	267.64	274.60	267.15	271.32	263.81	44,630,900
2023-02-10	261.53	264.09	260.66	263.10	255.82	25,818,500
2023-02-09	273.80	273.98	262.80	263.62	256.32	42,375,100
2023-02-08	273.20	276.76	266.21	266.73	259.35	54,686,000
2023-02-07	260.53	268.77	260.08	267.56	260.15	50,841,400
2023-02-06	257.44	258.30	254.78	256.77	249.66	22,518,000
2023-02-03	259.54	264.20	257.10	258.35	251.20	29,077,300
2023-02-02	258.82	264.69	257.25	264.60	257.28	39,940,400
2023-02-01	248.00	255.18	245.47	252.75	245.75	31,259,900
2023-01-31	243.45	247.95	242.95	247.81	240.95	26,541,100
2023-01-30	244.51	245.60	242.20	242.71	235.99	25,867,400
2023-01-27	248.99	249.83	246.83	248.16	241.29	26,498,900
2023-01-26	243.65	248.31	242.00	248.00	241.14	33,454,500
2023-01-25	234.48	243.30	230.90	240.61	233.95	66,526,600
2023-01-24	242.50	243.95	240.44	242.04	235.34	40,234,400
2023-01-23	241.10	245.17	239.65	242.58	235.87	31,934,000
2023-01-20	234.86	240.74	234.51	240.22	233.57	35,389,800
2023-01-19	233.78	235.52	230.68	231.93	225.51	28,623,000
2023-01-18	241.57	242.38	235.52	235.81	229.28	30,028,700
2023-01-17	237.97	240.91	237.09	240.35	233.70	29,831,300
2023-01-13	237.00	239.37	234.92	239.23	232.61	21,333,300
2023-01-12	235.26	239.90	233.56	238.51	231.91	27,269,500
2023-01-11	231.29	235.95	231.11	235.77	229.24	28,669,300
2023-01-10	227.76	231.31	227.33	228.85	222.52	27,033,900
2023-01-09	226.45	231.24	226.41	227.12	220.83	27,369,800
2023-01-06	223.00	225.76	219.35	224.93	218.70	43,613,600
2023-01-05	227.20	227.55	221.76	222.31	216.16	39,585,600
2023-01-04	232.28	232.87	225.96	229.10	222.76	50,623,400
2023-01-03	243.08	245.75	237.40	239.58	232.95	25,740,000
2022-12-30	238.21	239.96	236.66	239.82	233.18	21,938,500
2022-12-29	235.65	241.92	235.65	241.01	234.34	19,770,700
2022-12-28	236.89	239.72	234.17	234.53	228.04	17,457,100
2022-12-27	238.70	238.93	235.83	236.96	230.40	16,688,600
2022-12-23	236.11	238.87	233.94	238.73	232.12	21,207,000
2022-12-22	241.26	241.99	233.87	238.19	231.60	28,651,700
2022-12-21	241.69	245.62	240.11	244.43	237.66	23,690,600
2022-12-20	239.40	242.91	238.42	241.80	235.11	25,150,800
2022-12-19	244.86	245.21	238.71	240.45	233.79	29,696,400
2022-12-16	248.55	249.84	243.51	244.69	237.92	86,102,000
2022-12-15	253.72	254.20	247.34	249.01	242.12	35,560,400
2022-12-14	257.13	262.59	254.31	257.22	250.10	35,410,900
2022-12-13	261.69	263.92	253.07	256.92	249.81	42,196,900
2022-12-12	247.45	252.54	247.17	252.51	245.52	30,665,100
2022-12-09	244.70	248.31	244.16	245.42	238.63	20,609,700
2022-12-08	244.84	248.74	243.06	247.40	240.55	22,611,800
2022-12-07	244.83	246.16	242.21	244.37	237.61	20,481,500
2022-12-06	250.82	251.86	243.78	245.12	238.33	22,463,700
2022-12-05	252.01	253.82	248.06	250.20	243.27	23,435,300
2022-12-02	249.82	256.06	249.69	255.02	247.96	21,528,500
2022-12-01	253.87	256.12	250.92	254.69	247.64	26,041,500
2022-11-30	240.57	255.33	239.86	255.14	248.08	47,594,200
2022-11-29	241.40	242.79	238.21	240.33	233.68	17,956,300
2022-11-28	246.08	246.65	240.80	241.76	235.07	24,778,200
2022-11-25	247.31	248.70	246.73	247.49	240.64	9,200,800
2022-11-23	245.11	248.28	244.27	247.58	240.73	19,508,500
2022-11-22	243.59	245.31	240.71	245.03	238.25	19,665,700
2022-11-21	241.43	244.67	241.19	242.05	235.35	26,394,700
2022-11-18	243.51	243.74	239.03	241.22	234.54	27,613,500
2022-11-17	237.78	243.25	237.63	241.68	234.99	23,123,500
2022-11-16	242.79	243.80	240.42	241.73	235.04	24,093,300	0.680
2022-11-15	245.66	247.00	240.03	241.97	234.61	31,390,100
2022-11-14	241.99	243.91	239.21	241.55	234.20	31,123,300
2022-11-11	242.99	247.99	241.93	247.11	239.59	34,620,200
2022-11-10	235.43	243.33	235.00	242.98	235.59	46,268,000
2022-11-09	227.37	228.63	224.33	224.51	217.68	27,852,900
2022-11-08	228.70	231.65	225.84	228.87	221.91	28,192,500
2022-11-07	221.99	228.41	221.28	227.87	220.94	33,498,000
2022-11-04	217.55	221.59	213.43	221.39	214.66	36,789,100
2022-11-03	220.09	220.41	213.98	214.25	207.73	36,633,900
2022-11-02	229.46	231.30	220.04	220.10	213.41	38,407,000
2022-11-01	234.60	235.74	227.33	228.17	221.23	30,592,300
2022-10-31	233.76	234.92	231.15	232.13	225.07	28,357,300
2022-10-28	226.24	236.60	226.05	235.87	228.70	40,647,700
2022-10-27	231.04	233.69	225.78	226.75	219.85	40,424,600
2022-10-26	231.17	238.30	230.06	231.32	224.28	82,543,200
2022-10-25	247.26	251.04	245.83	250.66	243.04	34,775,500
2022-10-24	243.76	247.84	241.30	247.25	239.73	24,911,200
2022-10-21	234.74	243.00	234.50	242.12	234.76	26,299,700
2022-10-20	235.77	241.31	234.87	236.15	228.97	21,811,000
2022-10-19	237.04	239.61	234.29	236.48	229.29	19,985,700
2022-10-18	243.24	243.93	235.37	238.50	231.25	26,329,600
2022-10-17	235.82	238.96	235.14	237.53	230.31	28,142,300
2022-10-14	235.54	237.24	228.34	228.56	221.61	30,198,600
2022-10-13	219.85	236.10	219.13	234.24	227.12	42,551,800
2022-10-12	225.40	227.86	223.96	225.75	218.88	21,903,900
2022-10-11	227.62	229.06	224.11	225.41	218.55	30,474,000
2022-10-10	233.05	234.56	226.73	229.25	222.28	29,743,600
2022-10-07	240.90	241.32	233.17	234.24	227.12	37,769,600
2022-10-06	247.93	250.34	246.08	246.79	239.28	20,239,900
2022-10-05	245.99	250.58	244.10	249.20	241.62	20,347,100
2022-10-04	245.09	250.36	244.98	248.88	241.31	34,888,400
2022-10-03	235.41	241.61	234.66	240.74	233.42	28,880,400
2022-09-30	238.29	240.54	232.73	232.90	225.82	35,694,800
2022-09-29	238.89	239.95	234.41	237.50	230.28	27,484,200
2022-09-28	236.81	242.33	234.73	241.07	233.74	29,029,700
2022-09-27	239.98	241.80	234.50	236.41	229.22	27,018,700
2022-09-26	237.05	241.45	236.90	237.45	230.23	27,694,200
2022-09-23	239.54	241.13	235.20	237.92	230.68	34,176,000
2022-09-22	237.87	243.86	237.57	240.98	233.65	31,061,200
2022-09-21	244.27	247.66	238.90	238.95	231.68	28,625,600
2022-09-20	242.07	243.51	239.64	242.45	235.08	26,660,300
2022-09-19	242.47	245.14	240.85	244.52	237.08	26,826,900
2022-09-16	244.26	245.30	242.06	244.74	237.30	39,791,800
2022-09-15	249.77	251.40	244.02	245.38	237.92	31,530,900
2022-09-14	253.53	254.23	249.86	252.22	244.55	23,913,000
2022-09-13	258.84	260.40	251.59	251.99	244.33	33,353,300
2022-09-12	265.78	267.45	265.16	266.65	258.54	18,747,700
2022-09-09	260.50	265.23	260.29	264.46	256.42	22,084,700
2022-09-08	257.51	260.43	254.79	258.52	250.66	20,319,900
2022-09-07	254.70	258.83	253.22	258.09	250.24	24,126,700
2022-09-06	256.20	257.83	251.94	253.25	245.55	21,328,200
2022-09-02	261.70	264.74	254.47	256.06	248.27	22,855,400
2022-09-01	258.87	260.89	255.41	260.40	252.48	23,263,400
2022-08-31	265.39	267.11	261.33	261.47	253.52	24,791,800
2022-08-30	266.67	267.05	260.66	262.97	254.97	22,767,100
2022-08-29	265.85	267.40	263.85	265.23	257.16	20,338,500
2022-08-26	279.08	280.34	267.98	268.09	259.94	27,549,300
2022-08-25	277.33	279.02	274.52	278.85	270.37	16,583,400
2022-08-24	275.41	277.23	275.11	275.79	267.40	18,137,000
2022-08-23	276.44	278.86	275.40	276.44	268.03	17,527,400
2022-08-22	282.08	282.46	277.22	277.75	269.30	25,061,100
2022-08-19	288.90	289.25	285.56	286.15	277.45	20,570,000
2022-08-18	290.19	291.91	289.08	290.17	281.35	17,186,200
2022-08-17	289.74	293.35	289.47	291.32	282.46	18,253,400	0.620
2022-08-16	291.99	294.04	290.42	292.71	283.21	18,102,900
2022-08-15	291.00	294.18	290.11	293.47	283.94	18,085,700
2022-08-12	288.48	291.91	286.94	291.91	282.43	22,619,700
2022-08-11	290.85	291.21	286.51	287.02	277.70	20,065,900
2022-08-10	288.17	289.81	286.94	289.16	279.77	24,687,800
2022-08-09	279.64	283.08	277.61	282.30	273.13	23,405,200
2022-08-08	284.05	285.92	279.32	280.32	271.22	18,739,200
2022-08-05	279.15	283.65	278.68	282.91	273.72	16,774,600
2022-08-04	281.80	283.80	280.17	283.65	274.44	18,098,700
2022-08-03	276.76	283.50	276.61	282.47	273.30	23,518,900
2022-08-02	276.00	277.89	272.38	274.82	265.90	22,754,200
2022-08-01	277.82	281.28	275.84	278.01	268.98	21,539,600
2022-07-29	277.70	282.00	276.63	280.74	271.63	32,152,800
2022-07-28	269.75	277.84	267.87	276.41	267.44	33,459,300
2022-07-27	261.16	270.05	258.85	268.74	260.01	45,994,000
2022-07-26	259.86	259.88	249.57	251.90	243.72	39,348,000
2022-07-25	261.00	261.50	256.81	258.83	250.43	21,056,000
2022-07-22	265.24	265.33	259.07	260.36	251.91	21,881,300
2022-07-21	259.79	264.89	257.03	264.84	256.24	22,404,700
2022-07-20	259.90	264.87	258.91	262.27	253.75	22,788,300
2022-07-19	257.58	259.72	253.68	259.53	251.10	25,012,600
2022-07-18	259.75	260.84	253.30	254.25	246.00	20,975,000
2022-07-15	255.72	260.37	254.77	256.72	248.39	29,774,100
2022-07-14	250.57	255.14	245.94	254.08	245.83	25,102,800
2022-07-13	250.19	253.55	248.11	252.72	244.51	29,497,400
2022-07-12	265.88	265.94	252.04	253.67	245.43	35,868,500
2022-07-11	265.65	266.53	262.18	264.51	255.92	19,455,200
2022-07-08	264.79	268.10	263.29	267.66	258.97	19,658,800
2022-07-07	265.12	269.06	265.02	268.40	259.69	20,859,900
2022-07-06	263.75	267.99	262.40	266.21	257.57	23,824,400
2022-07-05	256.16	262.98	254.74	262.85	254.32	22,941,000
2022-07-01	256.39	259.77	254.61	259.58	251.15	22,837,700
2022-06-30	257.05	259.53	252.90	256.83	248.49	31,730,900
2022-06-29	257.59	261.97	255.76	260.26	251.81	20,069,800
2022-06-28	263.98	266.91	256.32	256.48	248.15	27,295,500
2022-06-27	268.21	268.30	263.28	264.89	256.29	24,615,100
2022-06-24	261.81	267.98	261.72	267.70	259.01	33,923,200
2022-06-23	255.57	259.37	253.63	258.86	250.46	25,861,400
2022-06-22	251.89	257.17	250.37	253.13	244.91	25,939,900
2022-06-21	250.26	254.75	249.51	253.74	245.50	29,928,300
2022-06-17	244.70	250.50	244.03	247.65	239.61	43,084,800
2022-06-16	245.98	247.42	243.02	244.97	237.02	33,169,200
2022-06-15	248.31	255.30	246.42	251.76	243.59	33,111,700
2022-06-14	243.86	245.74	241.51	244.49	236.55	28,651,500
2022-06-13	245.11	249.02	241.53	242.26	234.39	46,135,800
2022-06-10	260.58	260.58	252.53	252.99	244.78	31,422,800
2022-06-09	267.78	272.71	264.63	264.79	256.19	26,439,700
2022-06-08	271.71	273.00	269.61	270.41	261.63	17,372,300
2022-06-07	266.64	273.13	265.94	272.50	263.65	22,860,700
2022-06-06	272.06	274.18	267.22	268.75	260.02	22,400,300
2022-06-03	270.31	273.45	268.41	270.02	261.25	28,059,000
2022-06-02	264.45	274.65	261.60	274.58	265.67	44,008,200
2022-06-01	275.20	277.69	270.04	272.42	263.58	25,292,200
2022-05-31	272.53	274.77	268.93	271.87	263.04	37,827,700
2022-05-27	268.48	273.34	267.56	273.24	264.37	26,910,800
2022-05-26	262.27	267.11	261.43	265.90	257.27	25,002,100
2022-05-25	258.14	264.58	257.13	262.52	254.00	28,547,900
2022-05-24	257.89	261.33	253.50	259.62	251.19	29,043,900
2022-05-23	255.49	261.50	253.43	260.65	252.19	33,175,400
2022-05-20	257.24	258.54	246.44	252.56	244.36	39,199,300
2022-05-19	253.90	257.67	251.88	253.14	244.92	32,692,300
2022-05-18	263.00	263.60	252.77	254.08	245.83	31,356,000	0.620
2022-05-17	266.11	268.33	262.46	266.82	257.56	28,828,800
2022-05-16	259.96	265.82	255.78	261.50	252.42	32,550,900
2022-05-13	257.35	263.04	255.35	261.12	252.06	34,925,100
2022-05-12	257.69	259.88	250.02	255.35	246.49	51,033,800
2022-05-11	265.68	271.36	259.30	260.55	251.51	48,975,900
2022-05-10	271.69	273.75	265.07	269.50	260.14	39,336,400
2022-05-09	270.06	272.36	263.32	264.58	255.40	47,726,000
2022-05-06	274.81	279.25	271.27	274.73	265.19	37,780,300
2022-05-05	285.54	286.35	274.34	277.35	267.72	43,260,400
2022-05-04	282.59	290.88	276.73	289.98	279.91	33,599,300
2022-05-03	283.96	284.13	280.15	281.78	272.00	25,978,600
2022-05-02	277.71	284.94	276.22	284.47	274.59	35,151,100
2022-04-29	288.61	289.88	276.50	277.52	267.89	37,073,900
2022-04-28	285.19	290.98	281.46	289.63	279.58	33,646,600
2022-04-27	282.10	290.97	279.16	283.22	273.39	63,477,700
2022-04-26	277.50	278.36	270.00	270.22	260.84	46,518,400
2022-04-25	273.29	281.11	270.77	280.72	270.97	35,678,900
2022-04-22	281.68	283.20	273.38	274.03	264.52	29,405,800
2022-04-21	288.58	293.30	280.06	280.81	271.06	29,454,600
2022-04-20	289.40	289.70	285.37	286.36	276.42	22,906,700
2022-04-19	279.38	286.17	278.41	285.30	275.40	22,297,700
2022-04-18	278.91	282.46	278.34	280.52	270.78	20,778,000
2022-04-14	288.09	288.31	279.32	279.83	270.12	28,221,600
2022-04-13	282.73	288.58	281.30	287.62	277.64	21,907,200
2022-04-12	289.24	290.74	280.49	282.06	272.27	30,966,700
2022-04-11	291.79	292.61	285.00	285.26	275.36	34,569,300
2022-04-08	300.44	301.12	296.28	296.97	286.66	24,361,900
2022-04-07	296.66	303.65	296.35	301.37	290.91	31,411,200
2022-04-06	305.19	307.00	296.71	299.50	289.10	40,110,400
2022-04-05	313.27	314.87	309.87	310.88	300.09	23,156,700
2022-04-04	310.09	315.11	309.71	314.97	304.04	24,289,600
2022-04-01	309.37	310.13	305.54	309.42	298.68	27,110,500
2022-03-31	313.90	315.14	307.89	308.31	297.61	33,422,100
2022-03-30	313.76	315.95	311.58	313.86	302.96	28,163,600
2022-03-29	313.91	315.82	309.05	315.41	304.46	30,393,400
2022-03-28	304.33	310.80	304.33	310.70	299.91	29,578,200
2022-03-25	305.23	305.50	299.29	303.68	293.14	22,566,500
2022-03-24	299.14	304.20	298.32	304.10	293.54	24,484,500
2022-03-23	300.51	303.23	297.72	299.49	289.09	25,715,400
2022-03-22	299.80	305.00	298.77	304.06	293.50	27,599,700
2022-03-21	298.89	300.14	294.90	299.16	288.77	28,351,200
2022-03-18	295.37	301.00	292.73	300.43	290.00	43,390,600
2022-03-17	293.29	295.61	289.37	295.22	284.97	30,816,600
2022-03-16	289.11	294.57	283.20	294.39	284.17	37,826,300
2022-03-15	280.35	287.82	278.73	287.15	277.18	34,245,100
2022-03-14	280.34	285.40	275.82	276.44	266.84	30,660,700
2022-03-11	287.96	289.51	279.43	280.07	270.35	27,209,300
2022-03-10	283.02	286.60	280.58	285.59	275.68	30,628,000
2022-03-09	283.44	289.60	280.78	288.50	278.48	35,204,500
2022-03-08	277.80	283.96	270.00	275.85	266.27	48,159,500
2022-03-07	288.53	289.69	278.53	278.91	269.23	43,157,200
2022-03-04	294.29	295.66	287.17	289.86	279.80	32,356,500
2022-03-03	302.89	303.13	294.05	295.92	285.65	27,314,500
2022-03-02	295.36	301.47	293.70	300.19	289.77	31,873,000
2022-03-01	296.40	299.97	292.15	294.95	284.71	31,217,800
2022-02-28	294.31	299.14	293.00	298.79	288.42	34,627,500
2022-02-25	295.14	297.63	291.65	297.31	286.99	32,546,700
2022-02-24	272.51	295.16	271.52	294.59	284.36	56,989,700
2022-02-23	290.18	291.70	280.10	280.27	270.54	37,811,200
2022-02-22	285.00	291.54	284.50	287.72	277.73	41,736,100
2022-02-18	293.05	293.86	286.31	287.93	277.93	34,264,000
2022-02-17	296.36	296.80	290.00	290.73	280.64	32,461,600
2022-02-16	298.37	300.87	293.68	299.50	289.10	29,982,100	0.620
2022-02-15	300.01	300.80	297.02	300.47	289.44	27,058,300
2022-02-14	293.77	296.76	291.35	295.00	284.17	36,359,500
2022-02-11	303.19	304.29	294.22	295.04	284.21	39,175,600
2022-02-10	304.04	309.12	300.70	302.38	291.28	45,386,200
2022-02-09	309.87	311.93	307.39	311.21	299.79	31,284,700
2022-02-08	301.25	305.56	299.95	304.56	293.38	32,421,200
2022-02-07	306.17	307.84	299.90	300.95	289.90	28,533,300
2022-02-04	300.21	308.80	299.97	305.94	294.71	35,096,500
2022-02-03	309.49	311.23	299.96	301.25	290.19	43,730,000
2022-02-02	309.63	315.12	308.88	313.46	301.95	36,636,000
2022-02-01	310.41	310.63	305.13	308.76	297.43	40,950,400
2022-01-31	308.95	312.38	306.37	310.98	299.56	46,444,500
2022-01-28	300.23	308.48	294.45	308.26	296.94	49,743,700
2022-01-27	302.66	307.30	297.93	299.84	288.83	53,481,300
2022-01-26	307.99	308.50	293.03	296.71	285.82	90,428,900
2022-01-25	291.52	294.99	285.17	288.49	277.90	72,848,600
2022-01-24	292.20	297.11	276.05	296.37	285.49	85,731,500
2022-01-21	302.69	304.11	295.61	296.03	285.16	57,984,400
2022-01-20	309.07	311.65	301.14	301.60	290.53	35,380,700
2022-01-19	306.29	313.91	302.70	303.33	292.20	45,933,900
2022-01-18	304.07	309.80	301.74	302.65	291.54	42,333,200
2022-01-14	304.25	310.82	303.75	310.20	298.81	39,846,400
2022-01-13	320.47	320.88	304.00	304.80	293.61	45,366,000
2022-01-12	319.67	323.41	317.08	318.27	306.59	34,372,200
2022-01-11	313.38	316.61	309.89	314.98	303.42	29,386,800
2022-01-10	309.49	314.72	304.69	314.27	302.73	44,289,500
2022-01-07	314.15	316.50	310.09	314.04	302.51	32,720,000
2022-01-06	313.15	318.70	311.49	313.88	302.36	39,646,100
2022-01-05	325.86	326.07	315.98	316.38	304.77	40,054,300
2022-01-04	334.83	335.20	326.12	329.01	316.93	32,674,300
2022-01-03	335.35	338.00	329.78	334.75	322.46	28,865,100
2021-12-31	338.51	339.36	335.85	336.32	323.97	18,000,800
2021-12-30	341.91	343.13	338.82	339.32	326.86	15,994,500
2021-12-29	341.30	344.30	339.68	341.95	329.40	15,042,000
2021-12-28	343.15	343.81	340.32	341.25	328.72	15,661,500
2021-12-27	335.46	342.48	335.43	342.45	329.88	19,947,000
2021-12-23	332.75	336.39	332.73	334.69	322.40	19,617,800
2021-12-22	328.30	333.61	325.75	333.20	320.97	24,831,500
2021-12-21	323.29	327.73	319.80	327.29	315.28	24,740,600
2021-12-20	320.05	322.80	317.57	319.91	308.17	28,326,500
2021-12-17	320.88	324.92	317.25	323.80	311.91	47,750,300
2021-12-16	335.71	336.76	323.02	324.90	312.97	35,034,800
2021-12-15	328.61	335.19	324.50	334.65	322.37	35,381,100
2021-12-14	333.22	334.64	324.11	328.34	316.29	44,438,700
2021-12-13	340.68	343.79	339.08	339.40	326.94	28,899,400
2021-12-10	334.98	343.00	334.79	342.54	329.97	38,095,700
2021-12-09	334.41	336.49	332.12	333.10	320.87	22,214,200
2021-12-08	335.31	335.50	330.80	334.97	322.67	24,761,000
2021-12-07	331.64	335.80	330.10	334.92	322.63	31,021,900
2021-12-06	323.95	327.45	319.23	326.19	314.22	30,032,600
2021-12-03	331.99	332.70	318.03	323.01	311.15	41,779,300
2021-12-02	330.30	333.49	327.80	329.49	317.40	30,766,000
2021-12-01	335.13	339.28	329.39	330.08	317.96	33,337,600
2021-11-30	335.32	337.78	328.99	330.59	318.46	42,885,600
2021-11-29	334.94	339.03	334.74	336.63	324.27	28,563,500
2021-11-26	334.35	337.93	328.12	329.68	317.58	24,217,200
2021-11-24	336.28	338.16	333.91	337.91	325.51	21,661,300
2021-11-23	337.05	339.45	333.56	337.68	325.28	30,427,600
2021-11-22	344.62	349.67	339.55	339.83	327.36	31,031,100
2021-11-19	342.64	345.10	342.20	343.11	330.52	21,963,400
2021-11-18	338.18	342.45	337.12	341.27	328.74	22,463,500
2021-11-17	338.94	342.19	338.00	339.12	326.67	19,053,400	0.620
2021-11-16	335.68	340.67	335.51	339.51	326.45	20,886,800
2021-11-15	337.54	337.88	334.03	336.07	323.14	16,723,000
2021-11-12	333.92	337.23	333.79	336.72	323.77	23,831,000
2021-11-11	331.25	333.77	330.51	332.43	319.64	16,849,800
2021-11-10	334.57	334.63	329.92	330.80	318.08	25,500,900
2021-11-09	337.11	338.72	334.53	335.95	323.03	21,307,400
2021-11-08	337.30	337.65	334.44	336.99	324.03	20,897,000
2021-11-05	338.51	338.79	334.42	336.06	323.13	22,570,100
2021-11-04	332.89	336.54	329.51	336.44	323.50	23,992,200
2021-11-03	333.90	334.90	330.65	334.00	321.15	21,500,100
2021-11-02	330.31	333.45	330.00	333.13	320.32	26,487,100
2021-11-01	331.36	331.49	326.37	329.37	316.70	27,073,200
2021-10-29	324.13	332.00	323.90	331.62	318.86	34,766,000
2021-10-28	324.33	324.87	321.36	324.35	311.87	26,297,900
2021-10-27	316.00	326.10	316.00	323.17	310.74	52,588,700
2021-10-26	311.00	312.40	308.60	310.11	298.18	28,107,300
2021-10-25	309.36	309.40	306.46	308.13	296.28	17,554,500
2021-10-22	310.40	311.09	307.80	309.16	297.27	17,449,300
2021-10-21	307.17	311.02	306.36	310.76	298.81	16,918,100
2021-10-20	309.21	309.70	306.11	307.41	295.59	16,537,100
2021-10-19	308.35	309.30	307.22	308.23	296.37	17,682,100
2021-10-18	303.57	308.21	302.69	307.29	295.47	22,729,300
2021-10-15	302.34	304.45	300.52	304.21	292.51	25,384,800
2021-10-14	299.21	303.27	297.83	302.75	291.10	27,262,900
2021-10-13	294.91	297.28	293.49	296.31	284.91	23,416,300
2021-10-12	295.34	295.44	292.35	292.88	281.61	17,974,100
2021-10-11	292.92	297.97	292.75	294.23	282.91	19,298,600
2021-10-08	296.22	296.64	293.76	294.85	283.51	17,685,700
2021-10-07	295.18	296.64	293.92	294.85	283.51	20,430,500
2021-10-06	285.78	293.63	285.51	293.11	281.84	28,002,600
2021-10-05	284.05	290.40	284.05	288.76	277.65	24,993,000
2021-10-04	287.40	287.75	280.25	283.11	272.22	31,350,700
2021-10-01	282.12	289.98	281.29	289.10	277.98	30,086,300
2021-09-30	285.71	287.83	281.62	281.92	271.08	32,343,600
2021-09-29	285.10	286.77	283.01	284.00	273.08	26,353,700
2021-09-28	289.80	290.78	282.75	283.52	272.61	43,186,200
2021-09-27	296.14	296.47	292.94	294.17	282.85	23,571,700
2021-09-24	298.23	299.80	296.93	299.35	287.84	14,999,000
2021-09-23	298.85	300.90	297.53	299.56	288.04	18,604,600
2021-09-22	296.73	300.22	294.51	298.58	287.09	26,626,300
2021-09-21	295.69	297.54	294.07	294.80	283.46	22,364,100
2021-09-20	296.33	298.72	289.52	294.30	282.98	38,278,700
2021-09-17	304.17	304.50	299.53	299.87	288.34	41,372,500
2021-09-16	303.76	305.31	300.76	305.22	293.48	19,550,800
2021-09-15	303.26	305.32	301.82	304.82	293.09	28,356,300
2021-09-14	299.56	301.39	298.10	299.79	288.26	21,853,400
2021-09-13	297.55	298.54	294.08	296.99	285.57	23,652,900
2021-09-10	298.42	299.92	295.38	295.71	284.34	19,633,400
2021-09-09	300.82	302.14	297.00	297.25	285.82	19,927,000
2021-09-08	299.78	300.61	297.47	300.21	288.66	15,046,800
2021-09-07	301.01	301.09	298.20	300.18	288.63	17,180,400
2021-09-03	300.99	302.60	300.26	301.14	289.56	14,747,900
2021-09-02	302.20	303.36	300.18	301.15	289.57	16,285,600
2021-09-01	302.87	305.19	301.49	301.83	290.22	18,983,800
2021-08-31	304.42	304.50	301.50	301.88	290.27	26,285,300
2021-08-30	301.12	304.22	301.06	303.59	291.91	16,348,100
2021-08-27	298.99	300.87	296.83	299.72	288.19	22,605,700
2021-08-26	300.99	302.43	298.95	299.09	287.59	17,666,100
2021-08-25	304.30	304.59	300.42	302.01	290.39	20,006,100
2021-08-24	305.02	305.65	302.00	302.62	290.98	18,175,800
2021-08-23	303.25	305.40	301.85	304.65	292.93	22,830,200
2021-08-20	299.72	305.84	298.06	304.36	292.65	40,817,600
2021-08-19	288.69	297.47	288.64	296.77	285.35	29,850,500
2021-08-18	292.04	294.82	290.27	290.73	279.55	21,813,000	0.560
2021-08-17	292.39	293.43	291.08	293.08	281.27	20,075,300
2021-08-16	293.19	294.82	290.02	294.60	282.73	22,507,600
2021-08-13	289.48	292.90	289.30	292.85	281.05	18,249,000
2021-08-12	286.63	289.97	286.34	289.81	278.13	14,561,300
2021-08-11	287.21	288.66	285.86	286.95	275.39	13,955,900
2021-08-10	288.80	289.25	285.20	286.44	274.90	18,616,600
2021-08-09	289.75	291.55	287.81	288.33	276.71	16,117,600
2021-08-06	288.51	289.50	287.62	289.46	277.79	16,589,300
2021-08-05	286.88	289.63	286.10	289.52	277.85	13,900,200
2021-08-04	286.22	287.59	284.65	286.51	274.96	16,191,300
2021-08-03	285.42	287.23	284.00	287.12	275.55	17,879,000
2021-08-02	286.36	286.77	283.74	284.82	273.34	16,267,400
2021-07-30	285.17	286.66	283.91	284.91	273.43	20,944,800
2021-07-29	286.24	288.62	286.08	286.50	274.95	18,168,300
2021-07-28	288.99	290.15	283.83	286.22	274.68	33,566,900
2021-07-27	289.43	289.58	282.95	286.54	274.99	33,604,100
2021-07-26	289.00	289.69	286.64	289.05	277.40	23,176,100
2021-07-23	287.37	289.99	286.50	289.67	278.00	22,768,100
2021-07-22	283.84	286.42	283.42	286.14	274.61	23,384,100
2021-07-21	278.90	281.52	277.29	281.40	270.06	24,364,300
2021-07-20	278.03	280.97	276.26	279.32	268.06	26,259,700
2021-07-19	278.93	280.37	274.45	277.01	265.85	32,935,600
2021-07-16	282.07	284.10	279.46	280.75	269.43	26,186,800
2021-07-15	282.00	282.51	279.83	281.03	269.70	22,604,200
2021-07-14	282.35	283.66	280.55	282.51	271.12	23,113,700
2021-07-13	277.52	282.85	277.39	280.98	269.66	26,120,100
2021-07-12	279.16	279.77	276.58	277.32	266.14	18,931,700
2021-07-09	275.72	278.05	275.32	277.94	266.74	23,916,700
2021-07-08	276.90	278.73	274.87	277.42	266.24	24,618,600
2021-07-07	279.40	280.69	277.15	279.93	268.65	23,260,000
2021-07-06	278.03	279.37	274.30	277.66	266.47	31,565,600
2021-07-02	272.82	278.00	272.50	277.65	266.46	26,458,000
2021-07-01	269.61	271.84	269.60	271.60	260.65	16,725,300
2021-06-30	270.69	271.36	269.60	270.90	259.98	21,656,500
2021-06-29	268.87	271.65	267.98	271.40	260.46	19,937,800
2021-06-28	266.19	268.90	265.91	268.72	257.89	19,590,000
2021-06-25	266.23	267.25	264.76	265.02	254.34	25,611,100
2021-06-24	266.16	267.85	265.47	266.69	255.94	21,446,900
2021-06-23	265.99	266.83	264.43	265.27	254.58	19,518,700
2021-06-22	262.72	265.79	262.40	265.51	254.81	24,694,100
2021-06-21	259.82	263.52	257.92	262.63	252.05	26,696,100
2021-06-18	259.63	262.30	258.75	259.43	248.97	37,202,200
2021-06-17	256.07	261.75	256.01	260.90	250.38	27,565,500
2021-06-16	259.40	260.58	254.42	257.38	247.01	27,220,000
2021-06-15	259.77	259.99	257.68	258.36	247.95	18,038,900
2021-06-14	257.90	259.95	256.80	259.89	249.42	19,150,500
2021-06-11	257.99	258.49	256.61	257.89	247.50	18,999,700
2021-06-10	254.29	257.46	253.67	257.24	246.87	24,563,600
2021-06-09	253.81	255.53	253.21	253.59	243.37	17,937,600
2021-06-08	255.16	256.01	252.51	252.57	242.39	22,455,000
2021-06-07	249.98	254.09	249.81	253.81	243.58	23,079,200
2021-06-04	247.76	251.65	247.51	250.79	240.68	25,281,100
2021-06-03	245.22	246.34	243.00	245.71	235.81	25,307,700
2021-06-02	248.13	249.27	245.84	247.30	237.33	19,406,700
2021-06-01	251.23	251.29	246.96	247.40	237.43	23,213,300
2021-05-28	251.00	252.08	249.56	249.68	239.62	18,270,200
2021-05-27	251.17	251.48	249.25	249.31	239.26	24,426,200
2021-05-26	251.43	252.94	250.75	251.49	241.35	17,771,600
2021-05-25	251.77	252.75	250.82	251.72	241.57	17,704,300
2021-05-24	247.79	251.16	247.51	250.78	240.67	21,411,500
2021-05-21	247.57	248.33	244.74	245.17	235.29	21,863,100
2021-05-20	243.96	247.95	243.86	246.48	236.55	21,800,700
2021-05-19	239.31	243.23	238.60	243.12	233.32	25,739,800	0.560
2021-05-18	246.27	246.41	242.90	243.08	232.75	20,168,000
2021-05-17	246.55	246.59	243.52	245.18	234.76	24,970,200
2021-05-14	245.58	249.18	245.49	248.15	237.60	23,901,100
2021-05-13	241.80	245.60	241.42	243.03	232.70	29,624,300
2021-05-12	242.17	244.38	238.07	239.00	228.84	36,684,400
2021-05-11	244.55	246.60	242.57	246.23	235.76	33,641,600
2021-05-10	250.87	251.73	247.12	247.18	236.67	29,299,900
2021-05-07	252.15	254.30	251.17	252.46	241.73	27,032,900
2021-05-06	246.45	249.86	244.69	249.73	239.11	26,491,100
2021-05-05	249.06	249.50	245.82	246.47	235.99	21,901,300
2021-05-04	250.97	251.21	245.76	247.79	237.26	32,756,100
2021-05-03	253.40	254.35	251.12	251.86	241.15	19,626,600
2021-04-30	249.74	253.08	249.60	252.18	241.46	30,945,100
2021-04-29	255.46	256.10	249.00	252.51	241.77	40,589,000
2021-04-28	256.08	256.54	252.95	254.56	243.74	46,903,100
2021-04-27	261.58	263.19	260.12	261.97	250.83	31,014,200
2021-04-26	261.66	262.44	260.17	261.55	250.43	19,763,300
2021-04-23	257.88	261.51	257.27	261.15	250.05	21,462,600
2021-04-22	260.21	261.78	255.64	257.17	246.24	25,606,200
2021-04-21	258.94	260.68	257.25	260.58	249.50	24,030,400
2021-04-20	257.82	260.20	256.84	258.26	247.28	19,722,900
2021-04-19	260.19	261.48	257.82	258.74	247.74	23,209,300
2021-04-16	259.47	261.00	257.60	260.74	249.65	24,878,600
2021-04-15	257.93	259.93	257.73	259.50	248.47	25,627,500
2021-04-14	257.48	258.83	255.16	255.59	244.72	23,070,900
2021-04-13	257.26	259.19	256.83	258.49	247.50	23,837,500
2021-04-12	254.71	257.67	254.62	255.91	245.03	27,148,700
2021-04-09	252.87	255.99	252.44	255.85	244.97	24,326,800
2021-04-08	252.77	254.14	252.00	253.25	242.48	23,625,200
2021-04-07	247.81	250.93	247.19	249.90	239.28	22,719,800
2021-04-06	247.61	249.40	246.88	247.86	237.32	22,931,900
2021-04-05	242.76	249.96	242.70	249.07	238.48	36,910,600
2021-04-01	238.47	242.84	238.05	242.35	232.05	30,338,000
2021-03-31	232.91	239.10	232.39	235.77	225.75	43,623,500
2021-03-30	233.53	233.85	231.10	231.85	221.99	24,792,000
2021-03-29	236.59	236.80	231.88	235.24	225.24	25,227,500
2021-03-26	231.55	236.71	231.55	236.48	226.43	25,479,900
2021-03-25	235.30	236.94	231.57	232.34	222.46	34,061,900
2021-03-24	237.85	238.00	235.32	235.46	225.45	25,620,100
2021-03-23	237.49	241.05	237.07	237.58	227.48	31,638,400
2021-03-22	230.27	236.90	230.14	235.99	225.96	30,127,000
2021-03-19	231.02	232.47	229.35	230.35	220.56	46,430,700
2021-03-18	232.56	234.19	230.33	230.72	220.91	34,833,000
2021-03-17	236.15	238.55	233.23	237.04	226.96	29,562,100
2021-03-16	236.28	240.06	235.94	237.71	227.60	28,092,200
2021-03-15	234.96	235.19	231.81	234.81	224.83	26,034,900
2021-03-12	234.01	235.82	233.23	235.75	225.73	22,653,700
2021-03-11	234.96	239.17	234.31	237.13	227.05	29,907,600
2021-03-10	237.00	237.00	232.04	232.42	222.54	29,746,800
2021-03-09	232.88	235.38	231.67	233.78	223.84	33,080,500
2021-03-08	231.37	233.37	227.13	227.39	217.72	35,267,400
2021-03-05	229.52	233.27	226.46	231.60	221.75	41,872,800
2021-03-04	226.74	232.49	224.26	226.73	217.09	44,727,800
2021-03-03	232.16	233.58	227.26	227.56	217.89	34,029,500
2021-03-02	237.01	237.30	233.45	233.87	223.93	22,812,500
2021-03-01	235.90	237.47	233.15	236.94	226.87	25,324,000
2021-02-26	231.53	235.37	229.54	232.38	222.50	37,819,200
2021-02-25	232.08	234.59	227.88	228.99	219.25	39,542,200
2021-02-24	230.01	235.20	229.00	234.55	224.58	26,339,700
2021-02-23	230.33	234.83	228.73	233.27	223.35	30,228,700
2021-02-22	237.42	237.93	232.40	234.51	224.54	36,446,900
2021-02-19	243.75	243.86	240.18	240.97	230.73	25,262,600
2021-02-18	241.80	243.93	240.86	243.79	233.43	16,925,600
2021-02-17	241.32	244.31	240.94	244.20	233.82	21,653,500	0.560
2021-02-16	245.03	246.13	242.92	243.70	232.80	26,728,500
2021-02-12	243.93	245.30	242.73	244.99	234.04	16,561,100
2021-02-11	244.78	245.15	242.15	244.49	233.56	15,751,100
2021-02-10	245.00	245.92	240.89	242.82	231.96	22,186,700
2021-02-09	241.87	244.76	241.38	243.77	232.87	23,565,000
2021-02-08	243.15	243.68	240.81	242.47	231.63	22,211,900
2021-02-05	242.23	243.28	240.42	242.20	231.37	18,054,800
2021-02-04	242.66	243.24	240.37	242.01	231.19	25,296,100
2021-02-03	239.57	245.09	239.26	243.00	232.13	27,158,100
2021-02-02	241.30	242.31	238.69	239.51	228.80	25,916,300
2021-02-01	235.06	242.50	232.43	239.65	228.93	33,314,200
2021-01-29	235.99	238.02	231.35	231.96	221.59	42,503,100
2021-01-28	235.61	242.64	235.09	238.93	228.25	49,111,200
2021-01-27	238.00	240.44	230.14	232.90	222.49	69,870,600
2021-01-26	231.86	234.18	230.08	232.33	221.94	49,169,600
2021-01-25	229.12	229.78	224.22	229.53	219.27	33,152,100
2021-01-22	227.08	230.07	225.80	225.95	215.85	30,172,700
2021-01-21	224.70	226.30	222.42	224.97	214.91	30,709,400
2021-01-20	217.70	225.79	217.29	224.34	214.31	37,777,300
2021-01-19	213.75	216.98	212.63	216.44	206.76	30,480,900
2021-01-15	213.52	214.51	212.03	212.65	203.14	31,746,500
2021-01-14	215.91	217.46	212.74	213.02	203.49	29,480,800
2021-01-13	214.02	216.76	213.93	216.34	206.67	20,087,100
2021-01-12	216.50	217.10	213.32	214.93	205.32	23,249,300
2021-01-11	218.47	218.91	216.73	217.49	207.77	23,031,300
2021-01-08	218.68	220.58	217.03	219.62	209.80	22,956,200
2021-01-07	214.04	219.34	213.71	218.29	208.53	27,694,500
2021-01-06	212.17	216.49	211.94	212.25	202.76	35,930,700
2021-01-05	217.26	218.52	215.70	217.90	208.16	23,823,000
2021-01-04	222.53	223.00	214.81	217.69	207.96	37,130,100
2020-12-31	221.70	223.00	219.68	222.42	212.47	20,942,100
2020-12-30	225.23	225.63	221.47	221.68	211.77	20,272,300
2020-12-29	226.31	227.18	223.58	224.15	214.13	17,403,200
2020-12-28	224.45	226.03	223.02	224.96	214.90	17,933,500
2020-12-24	221.42	223.61	221.20	222.75	212.79	10,550,600
2020-12-23	223.11	223.56	220.80	221.02	211.14	18,699,600
2020-12-22	222.69	225.63	221.85	223.94	213.93	22,612,200
2020-12-21	217.55	224.00	217.28	222.59	212.64	37,181,900
2020-12-18	218.59	219.69	216.02	218.59	208.82	63,354,900
2020-12-17	219.87	220.89	217.92	219.42	209.61	32,515,800
2020-12-16	214.75	220.11	214.72	219.28	209.48	35,023,300
2020-12-15	215.17	215.42	212.24	214.13	204.56	27,000,600
2020-12-14	213.10	216.21	212.88	214.20	204.62	28,798,400
2020-12-11	210.05	213.32	209.11	213.26	203.72	30,979,400
2020-12-10	211.77	213.08	210.36	210.52	201.11	26,733,300
2020-12-09	215.16	215.23	211.21	211.80	202.33	32,440,600
2020-12-08	213.97	216.95	212.89	216.01	206.35	23,284,100
2020-12-07	214.37	215.54	212.99	214.29	204.71	24,620,000
2020-12-04	214.22	215.38	213.18	214.36	204.78	24,666,000
2020-12-03	214.61	216.38	213.65	214.24	204.66	25,120,900
2020-12-02	214.88	215.47	212.80	215.37	205.74	23,724,500
2020-12-01	214.51	217.32	213.35	216.21	206.54	30,904,500
2020-11-30	214.10	214.76	210.84	214.07	204.50	33,064,800
2020-11-27	214.85	216.27	214.04	215.23	205.61	14,512,200
2020-11-25	215.11	215.29	212.46	213.87	204.31	21,012,900
2020-11-24	209.59	214.25	208.86	213.86	204.30	33,979,700
2020-11-23	210.95	212.29	208.16	210.11	200.72	25,683,500
2020-11-20	212.20	213.29	210.00	210.39	200.98	22,843,100
2020-11-19	211.38	213.03	209.93	212.42	202.92	24,792,700
2020-11-18	213.65	215.17	210.93	211.08	201.64	28,372,800	0.560
2020-11-17	216.10	217.68	214.08	214.46	204.34	24,154,100
2020-11-16	214.87	217.74	214.52	217.23	206.97	24,953,300
2020-11-13	216.36	217.42	214.16	216.51	206.29	18,621,100
2020-11-12	217.21	219.11	214.46	215.44	205.27	21,593,900
2020-11-11	212.39	218.04	212.20	216.55	206.33	29,440,800
2020-11-10	214.50	216.50	209.72	211.01	201.05	44,045,100
2020-11-09	224.44	228.12	217.88	218.39	208.08	44,395,000
2020-11-06	222.26	224.36	218.03	223.72	213.16	25,231,900
2020-11-05	222.04	224.12	221.15	223.29	212.75	36,080,100
2020-11-04	214.02	218.32	212.42	216.39	206.17	42,311,800
2020-11-03	203.89	208.12	203.12	206.43	196.68	27,512,000
2020-11-02	204.29	205.28	200.12	202.33	192.78	30,842,200
2020-10-30	203.50	204.29	199.62	202.47	192.91	36,953,700
2020-10-29	204.07	207.36	203.37	204.72	195.06	31,432,600
2020-10-28	207.67	208.84	202.10	202.68	193.11	51,195,600
2020-10-27	211.59	214.67	210.33	213.25	203.18	36,700,300
2020-10-26	213.85	216.34	208.10	210.08	200.16	37,111,600
2020-10-23	215.03	216.28	213.16	216.23	206.02	18,879,600
2020-10-22	213.93	216.06	211.70	214.89	204.75	22,351,500
2020-10-21	213.12	216.92	213.12	214.80	204.66	22,724,900
2020-10-20	215.80	217.37	213.09	214.65	204.52	22,753,500
2020-10-19	220.42	222.30	213.72	214.22	204.11	27,625,800
2020-10-16	220.15	222.29	219.32	219.66	209.29	26,057,900
2020-10-15	217.10	220.36	216.01	219.66	209.29	22,733,100
2020-10-14	223.00	224.22	219.13	220.86	210.43	23,421,700
2020-10-13	222.72	225.21	220.43	222.86	212.34	28,950,800
2020-10-12	218.79	223.86	216.81	221.40	210.95	40,461,400
2020-10-09	211.23	215.86	211.23	215.81	205.62	26,458,000
2020-10-08	210.51	211.19	208.32	210.58	200.64	19,925,800
2020-10-07	207.06	210.11	206.72	209.83	199.92	25,681,100
2020-10-06	208.82	210.18	204.82	205.91	196.19	28,554,300
2020-10-05	207.22	210.41	206.98	210.38	200.45	21,331,600
2020-10-02	208.00	210.99	205.54	206.19	196.46	33,154,800
2020-10-01	213.49	213.99	211.32	212.46	202.43	27,158,400
2020-09-30	207.73	211.98	206.54	210.33	200.40	33,829,100
2020-09-29	209.35	210.07	206.81	207.26	197.48	24,221,900
2020-09-28	210.88	212.57	208.06	209.44	199.55	32,004,900
2020-09-25	203.55	209.04	202.54	207.82	198.01	29,437,300
2020-09-24	199.85	205.57	199.20	203.19	193.60	31,202,500
2020-09-23	207.90	208.10	200.03	200.59	191.12	30,803,800
2020-09-22	205.06	208.10	202.08	207.42	197.63	33,517,100
2020-09-21	197.19	202.71	196.38	202.54	192.98	39,839,700
2020-09-18	202.80	203.65	196.25	200.39	190.93	55,225,300
2020-09-17	200.05	204.33	199.96	202.91	193.33	34,011,300
2020-09-16	210.62	210.65	204.64	205.05	195.37	26,328,100
2020-09-15	208.42	209.78	206.93	208.78	198.92	21,823,900
2020-09-14	204.24	209.20	204.03	205.41	195.71	30,375,800
2020-09-11	207.20	208.63	201.24	204.03	194.40	33,620,100
2020-09-10	213.40	214.74	204.11	205.37	195.67	35,461,500
2020-09-09	207.60	214.84	206.70	211.29	201.32	45,679,000
2020-09-08	206.50	210.03	202.20	202.66	193.09	52,924,300
2020-09-04	215.10	218.36	205.19	214.25	204.14	59,664,100
2020-09-03	229.27	229.31	214.96	217.30	207.04	58,400,300
2020-09-02	227.97	232.86	227.35	231.65	220.71	34,080,800
2020-09-01	225.51	227.45	224.43	227.27	216.54	25,725,500
2020-08-31	227.00	228.70	224.31	225.53	214.88	28,774,200
2020-08-28	228.18	230.64	226.58	228.91	218.10	26,292,900
2020-08-27	222.89	231.15	219.40	226.58	215.88	57,602,200
2020-08-26	217.88	222.09	217.36	221.15	210.71	39,600,800
2020-08-25	213.10	216.61	213.10	216.47	206.25	23,043,700
2020-08-24	214.79	215.52	212.43	213.69	203.60	25,460,100
2020-08-21	213.86	216.25	212.85	213.02	202.96	36,249,300
2020-08-20	209.54	215.00	208.91	214.58	204.45	26,981,500
2020-08-19	211.49	212.10	209.25	209.70	199.80	27,627,600	0.510
2020-08-18	210.53	212.36	209.21	211.49	201.02	21,336,200
2020-08-17	209.60	211.19	208.92	210.28	199.87	20,184,800
2020-08-14	208.76	209.59	207.51	208.90	198.56	17,958,900
2020-08-13	209.44	211.35	208.15	208.70	198.37	22,588,900
2020-08-12	205.29	210.28	204.75	209.19	198.83	28,013,100
2020-08-11	207.16	207.65	203.14	203.38	193.31	36,446,500
2020-08-10	211.67	211.88	206.35	208.25	197.94	36,716,500
2020-08-07	214.85	215.70	210.93	212.48	201.96	27,820,400
2020-08-06	212.34	216.37	211.55	216.35	205.64	32,656,800
2020-08-05	214.90	215.00	211.57	212.94	202.40	28,806,400
2020-08-04	214.17	214.77	210.31	213.29	202.73	49,280,100
2020-08-03	211.52	217.64	210.44	216.54	205.82	78,983,000
2020-07-31	204.40	205.10	199.01	205.01	194.86	51,044,000
2020-07-30	201.00	204.46	199.57	203.90	193.81	25,079,600
2020-07-29	202.50	204.65	202.01	204.06	193.96	19,632,600
2020-07-28	203.61	204.70	201.74	202.02	192.02	23,251,400
2020-07-27	201.47	203.97	200.86	203.85	193.76	30,160,900
2020-07-24	200.42	202.86	197.51	201.30	191.33	39,827,000
2020-07-23	207.19	210.92	202.15	202.54	192.51	67,457,000
2020-07-22	209.20	212.30	208.39	211.75	201.27	49,605,700
2020-07-21	213.66	213.94	208.03	208.75	198.42	37,990,400
2020-07-20	205.00	212.30	203.01	211.60	201.12	36,884,800
2020-07-17	204.47	205.04	201.39	202.88	192.84	31,635,300
2020-07-16	205.40	205.70	202.31	203.92	193.82	29,940,700
2020-07-15	209.56	211.33	205.03	208.04	197.74	32,179,400
2020-07-14	206.13	208.85	202.03	208.35	198.04	37,591,800
2020-07-13	214.48	215.80	206.50	207.07	196.82	38,135,600
2020-07-10	213.62	214.08	211.08	213.67	203.09	26,177,600
2020-07-09	216.33	216.38	211.47	214.32	203.71	33,121,700
2020-07-08	210.07	213.26	208.69	212.83	202.29	33,600,000
2020-07-07	210.45	214.67	207.99	208.25	197.94	33,600,700
2020-07-06	208.83	211.13	208.09	210.70	200.27	31,897,600
2020-07-02	205.68	208.02	205.00	206.26	196.05	29,315,800
2020-07-01	203.14	206.35	201.77	204.70	194.57	32,061,200
2020-06-30	197.88	204.40	197.74	203.51	193.43	34,310,300
2020-06-29	195.78	198.53	193.55	198.44	188.62	26,701,600
2020-06-26	199.73	199.89	194.88	196.33	186.61	54,675,800
2020-06-25	197.80	200.61	195.47	200.34	190.42	27,803,900
2020-06-24	201.60	203.25	196.56	197.84	188.05	36,740,600
2020-06-23	202.09	203.95	201.43	201.91	191.91	30,917,400
2020-06-22	195.79	200.76	195.23	200.57	190.64	32,818,900
2020-06-19	198.59	199.29	194.37	195.15	185.49	44,441,100
2020-06-18	194.00	196.49	194.00	196.32	186.60	23,061,600
2020-06-17	195.03	196.32	193.69	194.24	184.62	25,687,800
2020-06-16	192.89	195.58	191.46	193.57	183.99	42,556,700
2020-06-15	184.58	190.82	184.01	188.94	179.59	32,770,200
2020-06-12	190.54	191.72	185.18	187.74	178.45	43,373,600
2020-06-11	193.13	195.76	186.07	186.27	177.05	52,854,700
2020-06-10	191.13	198.52	191.01	196.84	187.10	43,872,300
2020-06-09	188.00	190.70	187.26	189.80	180.40	29,783,900
2020-06-08	185.94	188.55	184.44	188.36	179.03	33,211,600
2020-06-05	182.62	187.73	182.01	187.20	177.93	39,893,600
2020-06-04	184.30	185.84	182.30	182.92	173.86	28,761,800
2020-06-03	184.82	185.94	183.58	185.36	176.18	27,311,000
2020-06-02	184.25	185.00	181.35	184.91	175.76	30,794,600
2020-06-01	182.54	183.00	181.46	182.83	173.78	22,622,400
2020-05-29	182.73	184.27	180.41	183.25	174.18	42,130,400
2020-05-28	180.74	184.15	180.38	181.40	172.42	33,810,200
2020-05-27	180.20	181.99	176.60	181.81	172.81	39,517,100
2020-05-26	186.34	186.50	181.10	181.57	172.58	36,073,600
2020-05-22	183.19	184.46	182.54	183.51	174.43	20,826,900
2020-05-21	185.40	186.67	183.29	183.43	174.35	29,119,500
2020-05-20	184.81	185.85	183.94	185.66	176.47	31,261,300	0.510
2020-05-19	185.03	186.60	183.49	183.63	174.05	26,799,100
2020-05-18	185.75	186.20	183.96	184.91	175.27	35,264,500
2020-05-15	179.06	187.06	177.00	183.16	173.61	46,610,400
2020-05-14	177.54	180.69	175.68	180.53	171.12	41,873,900
2020-05-13	182.55	184.05	176.54	179.75	170.38	44,711,500
2020-05-12	186.80	187.04	182.30	182.51	172.99	32,038,200
2020-05-11	183.15	187.51	182.85	186.74	177.00	30,892,700
2020-05-08	184.98	185.00	183.36	184.68	175.05	30,877,800
2020-05-07	184.17	184.55	182.58	183.60	174.03	28,316,000
2020-05-06	182.08	184.20	181.63	182.54	173.02	32,139,300
2020-05-05	180.62	183.65	179.90	180.76	171.33	36,839,200
2020-05-04	174.49	179.00	173.80	178.84	169.51	30,372,900
2020-05-01	175.80	178.64	174.01	174.57	165.47	39,370,500
2020-04-30	180.00	180.40	176.23	179.21	169.86	53,875,900
2020-04-29	173.22	177.68	171.88	177.43	168.18	51,286,600
2020-04-28	175.59	175.67	169.39	169.81	160.96	34,392,700
2020-04-27	176.59	176.90	173.30	174.05	164.97	33,194,400
2020-04-24	172.06	174.56	170.71	174.55	165.45	34,277,600
2020-04-23	174.11	175.06	170.91	171.42	162.48	32,790,800
2020-04-22	171.39	174.00	170.82	173.52	164.47	34,620,200
2020-04-21	173.50	173.67	166.11	167.82	159.07	56,203,700
2020-04-20	176.63	178.75	174.99	175.06	165.93	36,669,600
2020-04-17	179.50	180.00	175.87	178.60	169.29	52,765,600
2020-04-16	174.30	177.28	172.90	177.04	167.81	50,479,600
2020-04-15	171.20	173.57	169.24	171.88	162.92	40,940,800
2020-04-14	169.00	173.75	168.00	173.70	164.64	52,874,300
2020-04-13	164.35	165.57	162.30	165.51	156.88	41,905,300
2020-04-09	166.36	167.37	163.33	165.14	156.53	51,385,100
2020-04-08	165.67	166.67	163.50	165.13	156.52	48,318,200
2020-04-07	169.59	170.00	163.26	163.49	154.96	62,769,000
2020-04-06	160.32	166.50	157.58	165.27	156.65	67,111,700
2020-04-03	155.10	157.38	152.19	153.83	145.81	41,243,300
2020-04-02	151.86	155.48	150.36	155.26	147.16	49,630,700
2020-04-01	153.00	157.75	150.82	152.11	144.18	57,969,900
2020-03-31	159.40	164.78	156.56	157.71	149.49	77,927,200
2020-03-30	152.44	160.60	150.01	160.23	151.87	63,420,300
2020-03-27	151.75	154.89	149.20	149.70	141.89	57,042,300
2020-03-26	148.40	156.66	148.37	156.11	147.97	64,568,100
2020-03-25	148.91	154.33	144.44	146.92	139.26	75,638,200
2020-03-24	143.75	149.60	141.27	148.34	140.60	82,516,700
2020-03-23	137.01	140.57	132.52	135.98	128.89	78,975,200
2020-03-20	146.00	147.10	135.86	137.35	130.19	84,866,200
2020-03-19	142.77	150.15	139.00	142.71	135.27	85,922,700
2020-03-18	138.00	146.00	135.02	140.40	133.08	81,593,200
2020-03-17	140.00	147.50	135.00	146.57	138.93	81,059,800
2020-03-16	140.00	149.35	135.00	135.42	128.36	87,905,900
2020-03-13	147.50	161.91	140.73	158.83	150.55	92,727,400
2020-03-12	145.30	153.47	138.58	139.06	131.81	93,226,400
2020-03-11	157.13	157.70	151.15	153.63	145.62	56,371,600
2020-03-10	158.16	161.03	152.58	160.92	152.53	65,354,400
2020-03-09	151.00	157.75	150.00	150.62	142.77	70,419,300
2020-03-06	162.61	163.11	156.00	161.57	153.14	72,821,100
2020-03-05	166.05	170.87	165.69	166.27	157.60	47,817,300
2020-03-04	168.49	170.70	165.62	170.55	161.66	49,814,400
2020-03-03	173.80	175.00	162.26	164.51	155.93	71,677,000
2020-03-02	165.31	172.92	162.31	172.79	163.78	71,030,800
2020-02-28	152.41	163.71	152.00	162.01	153.56	97,012,700
2020-02-27	163.32	167.03	157.98	158.18	149.93	93,174,900
2020-02-26	169.71	173.26	168.21	170.17	161.30	56,206,100
2020-02-25	174.20	174.84	167.65	168.07	159.31	68,073,300
2020-02-24	167.77	174.55	163.23	170.89	161.98	68,311,100
2020-02-21	183.17	183.50	177.25	178.59	169.28	48,572,600
2020-02-20	186.95	187.25	181.10	184.42	174.80	36,862,400
2020-02-19	188.06	188.18	186.47	187.28	177.51	29,997,500	0.510
2020-02-18	185.61	187.70	185.50	187.23	176.98	27,792,200
2020-02-14	183.25	185.41	182.65	185.35	175.21	23,149,500
2020-02-13	183.08	186.23	182.87	183.71	173.66	35,295,800
2020-02-12	185.58	185.85	181.85	184.71	174.60	47,062,900
2020-02-11	190.65	190.70	183.50	184.44	174.35	53,159,900
2020-02-10	183.58	188.84	183.25	188.70	178.37	35,844,300
2020-02-07	182.85	185.63	182.48	183.89	173.83	33,529,100
2020-02-06	180.97	183.82	180.06	183.63	173.58	27,751,400
2020-02-05	184.03	184.20	178.41	179.90	170.05	39,186,300
2020-02-04	177.14	180.64	176.31	180.12	170.26	36,433,300
2020-02-03	170.43	174.50	170.40	174.38	164.84	30,107,000
2020-01-31	172.21	172.40	169.58	170.23	160.91	36,142,700
2020-01-30	174.05	174.05	170.79	172.78	163.32	51,597,500
2020-01-29	167.84	168.75	165.69	168.04	158.84	34,754,500
2020-01-28	163.78	165.76	163.07	165.46	156.40	24,899,900
2020-01-27	161.15	163.38	160.20	162.28	153.40	32,078,100
2020-01-24	167.51	167.53	164.45	165.04	156.01	24,918,100
2020-01-23	166.19	166.80	165.27	166.72	157.60	19,680,800
2020-01-22	167.40	167.49	165.68	165.70	156.63	24,138,800
2020-01-21	166.68	168.19	166.43	166.50	157.39	29,517,200
2020-01-17	167.42	167.47	165.43	167.10	157.95	34,371,700
2020-01-16	164.35	166.24	164.03	166.17	157.08	23,865,400
2020-01-15	162.62	163.94	162.57	163.18	154.25	21,417,900
2020-01-14	163.39	163.60	161.72	162.13	153.26	23,477,400
2020-01-13	161.76	163.31	161.26	163.28	154.34	21,626,500
2020-01-10	162.82	163.22	161.18	161.34	152.51	20,725,900
2020-01-09	161.84	162.22	161.03	162.09	153.22	21,385,000
2020-01-08	158.93	160.80	157.95	160.09	151.33	27,746,500
2020-01-07	159.32	159.67	157.32	157.58	148.96	21,634,100
2020-01-06	157.08	159.10	156.51	159.03	150.33	20,813,700
2020-01-03	158.32	159.95	158.06	158.62	149.94	21,116,200
2020-01-02	158.78	160.73	158.33	160.62	151.83	22,622,100
2019-12-31	156.77	157.77	156.45	157.70	149.07	18,369,400
2019-12-30	158.99	159.02	156.73	157.59	148.97	16,348,400
2019-12-27	159.45	159.55	158.22	158.96	150.26	18,412,800
2019-12-26	157.56	158.73	157.40	158.67	149.99	14,520,600
2019-12-24	157.48	157.71	157.12	157.38	148.77	8,989,200
2019-12-23	158.12	158.12	157.27	157.41	148.80	17,718,200
2019-12-20	157.35	158.49	156.29	157.41	148.80	53,477,500
2019-12-19	154.00	155.77	153.75	155.71	147.19	24,958,900
2019-12-18	154.30	155.48	154.18	154.37	145.92	24,129,200
2019-12-17	155.45	155.71	154.45	154.69	146.22	25,425,600
2019-12-16	155.11	155.90	154.82	155.53	147.02	24,144,200
2019-12-13	153.00	154.89	152.83	154.53	146.07	23,845,400
2019-12-12	151.65	153.44	151.02	153.24	144.85	24,612,100
2019-12-11	151.54	151.87	150.33	151.70	143.40	18,856,600
2019-12-10	151.29	151.89	150.76	151.13	142.86	16,476,100
2019-12-09	151.07	152.21	150.91	151.36	143.08	16,687,400
2019-12-06	150.99	151.87	150.27	151.75	143.45	16,403,500
2019-12-05	150.05	150.32	149.48	149.93	141.72	17,869,100
2019-12-04	150.14	150.18	149.20	149.85	141.65	17,574,700
2019-12-03	147.49	149.43	146.65	149.31	141.14	24,066,000
2019-12-02	151.81	151.83	148.32	149.55	141.37	27,418,400
2019-11-29	152.10	152.30	151.28	151.38	143.10	11,977,300
2019-11-27	152.33	152.50	151.52	152.32	143.98	15,184,400
2019-11-26	151.36	152.42	151.32	152.03	143.71	24,620,100
2019-11-25	150.00	151.35	149.92	151.23	142.95	22,420,900
2019-11-22	150.07	150.30	148.82	149.59	141.40	15,901,800
2019-11-21	149.40	149.80	148.50	149.48	141.30	18,576,100
2019-11-20	150.31	150.84	148.46	149.62	141.43	25,696,800	0.510
2019-11-19	150.88	151.33	150.20	150.39	141.68	23,935,700
2019-11-18	150.07	150.55	148.98	150.34	141.63	21,534,000
2019-11-15	148.93	149.99	148.27	149.97	141.28	23,485,700
2019-11-14	147.02	148.41	147.00	148.06	139.48	19,729,800
2019-11-13	146.74	147.46	146.28	147.31	138.78	16,919,200
2019-11-12	146.28	147.57	146.06	147.07	138.55	18,641,600
2019-11-11	145.34	146.42	144.73	146.11	137.65	14,362,600
2019-11-08	143.98	145.99	143.76	145.96	137.50	16,732,700
2019-11-07	143.84	144.88	143.77	144.26	135.90	17,786,700
2019-11-06	144.37	144.52	143.20	144.06	135.71	16,575,800
2019-11-05	144.97	145.02	143.91	144.46	136.09	18,250,200
2019-11-04	144.83	145.00	144.16	144.55	136.18	16,912,000
2019-11-01	144.26	144.42	142.97	143.72	135.39	33,128,400
2019-10-31	144.90	144.93	142.99	143.37	135.06	24,605,100
2019-10-30	143.52	145.00	142.79	144.61	136.23	18,496,600
2019-10-29	144.08	144.50	142.65	142.83	134.56	20,589,500
2019-10-28	144.40	145.67	143.51	144.19	135.84	35,280,100
2019-10-25	139.34	141.14	139.20	140.73	132.58	25,959,700
2019-10-24	139.39	140.42	138.67	139.94	131.83	37,029,300
2019-10-23	136.88	137.45	135.61	137.24	129.29	29,844,600
2019-10-22	138.97	140.01	136.26	136.37	128.47	27,431,000
2019-10-21	138.45	138.50	137.01	138.43	130.41	20,078,200
2019-10-18	139.76	140.00	136.56	137.41	129.45	32,273,500
2019-10-17	140.95	141.42	139.02	139.69	131.60	21,460,600
2019-10-16	140.79	140.99	139.53	140.41	132.28	20,751,600
2019-10-15	140.06	141.79	139.81	141.57	133.37	19,695,700
2019-10-14	139.69	140.29	139.52	139.55	131.47	13,304,300
2019-10-11	140.12	141.03	139.50	139.68	131.59	25,446,000
2019-10-10	138.49	139.67	138.25	139.10	131.04	17,654,600
2019-10-09	137.46	138.70	136.97	138.24	130.23	19,749,900
2019-10-08	137.08	137.76	135.62	135.67	127.81	25,550,500
2019-10-07	137.14	138.18	137.02	137.12	129.18	15,303,700
2019-10-04	136.75	138.25	136.42	138.12	130.12	22,897,700
2019-10-03	134.95	136.75	133.22	136.28	128.38	24,132,900
2019-10-02	136.25	136.37	133.58	134.65	126.85	30,521,700
2019-10-01	139.66	140.25	137.00	137.07	129.13	21,466,600
2019-09-30	138.05	139.22	137.78	139.03	130.98	17,280,900
2019-09-27	140.15	140.36	136.65	137.73	129.75	22,477,700
2019-09-26	139.44	140.18	138.44	139.54	131.46	17,456,600
2019-09-25	137.50	139.96	136.03	139.36	131.29	21,382,000
2019-09-24	140.36	140.69	136.88	137.38	129.42	29,773,200
2019-09-23	139.23	139.63	138.44	139.14	131.08	17,139,300
2019-09-20	141.01	141.65	138.25	139.44	131.36	39,167,300
2019-09-19	140.30	142.37	140.07	141.07	132.90	35,772,100
2019-09-18	137.36	138.67	136.53	138.52	130.50	23,982,100
2019-09-17	136.96	137.52	136.43	137.39	129.43	17,814,200
2019-09-16	135.83	136.70	135.66	136.33	128.43	16,731,400
2019-09-13	137.78	138.06	136.57	137.32	129.36	23,363,100
2019-09-12	137.85	138.42	136.87	137.52	129.55	27,010,000
2019-09-11	135.91	136.27	135.09	136.12	128.23	24,726,100
2019-09-10	136.80	136.89	134.51	136.08	128.20	28,903,400
2019-09-09	139.59	139.75	136.46	137.52	129.55	25,773,900
2019-09-06	140.03	140.18	138.20	139.10	131.04	20,824,500
2019-09-05	139.11	140.38	138.76	140.05	131.94	26,101,800
2019-09-04	137.30	137.69	136.48	137.63	129.66	17,995,900
2019-09-03	136.61	137.20	135.70	136.04	128.16	18,869,300
2019-08-30	139.15	139.18	136.27	137.86	129.87	23,940,100
2019-08-29	137.25	138.44	136.91	138.12	130.12	20,168,700
2019-08-28	134.88	135.76	133.55	135.56	127.71	17,393,300
2019-08-27	136.39	136.72	134.66	135.74	127.88	23,102,100
2019-08-26	134.99	135.56	133.90	135.45	127.60	20,312,600
2019-08-23	137.19	138.35	132.80	133.39	125.66	38,508,600
2019-08-22	138.66	139.20	136.29	137.78	129.80	18,697,000
2019-08-21	138.55	139.49	138.00	138.79	130.75	14,970,300
2019-08-20	138.21	138.71	137.24	137.26	129.31	21,170,800
2019-08-19	137.85	138.55	136.89	138.41	130.39	24,355,700
2019-08-16	134.88	136.46	134.72	136.13	128.24	24,449,100
2019-08-15	134.39	134.58	132.25	133.68	125.94	28,074,400
2019-08-14	136.36	136.92	133.67	133.98	126.22	32,527,300	0.460
2019-08-13	136.05	138.80	135.00	138.60	130.14	25,154,600
2019-08-12	137.07	137.86	135.24	135.79	127.50	20,484,300
2019-08-09	138.61	139.38	136.46	137.71	129.30	23,466,700
2019-08-08	136.60	138.99	135.93	138.89	130.41	27,496,500
2019-08-07	133.79	135.65	131.83	135.28	127.02	33,414,500
2019-08-06	133.80	135.68	133.21	134.69	126.47	32,696,700
2019-08-05	133.30	133.93	130.78	132.21	124.14	42,749,600
2019-08-02	138.09	138.32	135.26	136.90	128.54	30,791,600
2019-08-01	137.00	140.94	136.93	138.06	129.63	40,557,500
2019-07-31	140.33	140.49	135.08	136.27	127.95	38,598,800
2019-07-30	140.14	141.22	139.80	140.35	131.78	16,846,500
2019-07-29	141.50	141.51	139.37	141.03	132.42	16,605,900
2019-07-26	140.37	141.68	140.30	141.34	132.71	19,037,600
2019-07-25	140.43	140.61	139.32	140.19	131.63	18,356,900
2019-07-24	138.90	140.74	138.85	140.72	132.13	20,738,300
2019-07-23	139.76	139.99	138.03	139.29	130.78	18,034,600
2019-07-22	137.41	139.19	137.33	138.43	129.98	25,074,900
2019-07-19	140.22	140.67	136.45	136.62	128.28	48,992,400
2019-07-18	135.55	136.62	134.67	136.42	128.09	30,381,800
2019-07-17	137.70	137.93	136.22	136.27	127.95	20,211,000
2019-07-16	138.96	139.05	136.52	137.08	128.71	22,726,100
2019-07-15	139.44	139.54	138.46	138.90	130.42	16,651,500
2019-07-12	138.85	139.13	138.01	138.90	130.42	18,936,800
2019-07-11	138.20	139.22	137.87	138.40	129.95	22,327,900
2019-07-10	137.13	138.58	137.02	137.85	129.43	24,204,400
2019-07-09	136.00	136.97	135.80	136.46	128.13	19,953,100
2019-07-08	136.40	137.10	135.37	136.96	128.60	16,779,700
2019-07-05	135.94	137.33	135.72	137.06	128.69	18,141,100
2019-07-03	136.80	137.74	136.29	137.46	129.07	13,629,300
2019-07-02	136.12	136.59	135.34	136.58	128.24	15,237,800
2019-07-01	136.63	136.70	134.97	135.68	127.40	22,613,500
2019-06-28	134.57	134.60	133.16	133.96	125.78	30,043,000
2019-06-27	134.14	134.71	133.51	134.15	125.96	16,557,500
2019-06-26	134.35	135.74	133.60	133.93	125.75	23,657,700
2019-06-25	137.25	137.59	132.73	133.43	125.28	33,327,400
2019-06-24	137.00	138.40	137.00	137.78	129.37	20,628,800
2019-06-21	136.58	137.73	136.46	136.97	128.61	36,727,900
2019-06-20	137.45	137.66	135.72	136.95	128.59	33,042,600
2019-06-19	135.00	135.93	133.81	135.69	127.40	23,744,400
2019-06-18	134.19	135.24	133.57	135.16	126.91	25,934,500
2019-06-17	132.63	133.73	132.53	132.85	124.74	14,517,800
2019-06-14	132.26	133.79	131.64	132.45	124.36	17,821,700
2019-06-13	131.98	133.00	131.56	132.32	124.24	17,200,800
2019-06-12	131.40	131.97	130.71	131.49	123.46	17,092,500
2019-06-11	133.88	134.24	131.28	132.10	124.03	23,913,700
2019-06-10	132.40	134.08	132.00	132.60	124.50	26,477,100
2019-06-07	129.19	132.25	128.26	131.40	123.38	33,885,600
2019-06-06	126.44	127.97	125.60	127.82	120.02	21,459,000
2019-06-05	124.95	125.87	124.21	125.83	118.15	24,926,100
2019-06-04	121.28	123.28	120.65	123.16	115.64	29,382,600
2019-06-03	123.85	124.37	119.01	119.84	112.52	37,983,600
2019-05-31	124.23	124.62	123.32	123.68	116.13	26,646,800
2019-05-30	125.26	125.76	124.78	125.73	118.05	16,829,600
2019-05-29	125.38	125.39	124.04	124.94	117.31	22,763,100
2019-05-28	126.98	128.00	126.05	126.16	118.46	23,128,400
2019-05-24	126.91	127.42	125.97	126.24	118.53	14,123,400
2019-05-23	126.20	126.29	124.74	126.18	118.48	23,603,800
2019-05-22	126.62	128.24	126.52	127.67	119.87	15,396,500
2019-05-21	127.43	127.53	126.58	126.90	119.15	15,293,300
2019-05-20	126.52	127.59	125.76	126.22	118.51	23,706,900
2019-05-17	128.31	130.46	127.92	128.07	120.25	25,770,500
2019-05-16	126.75	129.38	126.46	128.93	121.06	30,112,200
2019-05-15	124.26	126.71	123.70	126.02	118.33	24,722,700	0.460
2019-05-14	123.87	125.88	123.70	124.73	116.68	25,266,300
2019-05-13	124.11	125.55	123.04	123.35	115.39	33,944,900
2019-05-10	124.91	127.93	123.82	127.13	118.93	30,915,100
2019-05-09	124.29	125.79	123.57	125.50	117.40	27,235,800
2019-05-08	125.44	126.37	124.75	125.51	117.41	28,419,000
2019-05-07	126.46	127.18	124.22	125.52	117.42	36,017,700
2019-05-06	126.39	128.56	126.11	128.15	119.88	24,239,800
2019-05-03	127.36	129.43	127.25	128.90	120.58	24,911,100
2019-05-02	127.98	128.00	125.52	126.21	118.07	27,350,200
2019-05-01	130.53	130.65	127.70	127.88	119.63	26,821,700
2019-04-30	129.81	130.70	129.39	130.60	122.17	24,166,500
2019-04-29	129.90	130.18	129.35	129.77	121.40	16,324,200
2019-04-26	129.70	130.52	129.02	129.89	121.51	23,654,900
2019-04-25	130.06	131.37	128.83	129.15	120.82	38,033,900
2019-04-24	125.79	125.85	124.52	125.01	116.94	31,257,000
2019-04-23	124.10	125.58	123.83	125.44	117.35	24,025,500
2019-04-22	122.62	124.00	122.57	123.76	115.77	15,648,700
2019-04-18	122.19	123.52	121.30	123.37	115.41	27,991,000
2019-04-17	121.24	121.85	120.54	121.77	113.91	19,300,900
2019-04-16	121.64	121.65	120.10	120.77	112.98	14,071,800
2019-04-15	120.94	121.58	120.57	121.05	113.24	15,792,600
2019-04-12	120.64	120.98	120.37	120.95	113.15	19,745,100
2019-04-11	120.54	120.85	119.92	120.33	112.57	14,209,100
2019-04-10	119.76	120.35	119.54	120.19	112.43	16,477,200
2019-04-09	118.63	119.54	118.58	119.28	111.58	17,612,000
2019-04-08	119.81	120.02	118.64	119.93	112.19	15,116,200
2019-04-05	119.39	120.23	119.37	119.89	112.15	15,826,200
2019-04-04	120.10	120.23	118.38	119.36	111.66	20,112,800
2019-04-03	119.86	120.43	119.15	119.97	112.23	22,860,700
2019-04-02	119.06	119.48	118.52	119.19	111.50	18,142,300
2019-04-01	118.95	119.11	118.10	119.02	111.34	22,789,100
2019-03-29	118.07	118.32	116.96	117.94	110.33	25,399,800
2019-03-28	117.44	117.58	116.13	116.93	109.39	18,334,800
2019-03-27	117.88	118.21	115.52	116.77	109.24	22,733,400
2019-03-26	118.62	118.71	116.85	117.91	110.30	26,097,700
2019-03-25	116.56	118.01	116.32	117.66	110.07	27,067,100
2019-03-22	119.50	119.59	117.04	117.05	109.50	33,624,500
2019-03-21	117.14	120.82	117.09	120.22	112.46	29,854,400
2019-03-20	117.39	118.75	116.71	117.52	109.94	28,113,300
2019-03-19	118.09	118.44	116.99	117.65	110.06	37,588,700
2019-03-18	116.17	117.61	116.05	117.57	109.98	31,207,600
2019-03-15	115.34	117.25	114.59	115.91	108.43	54,681,100
2019-03-14	114.54	115.20	114.33	114.59	107.20	30,763,400
2019-03-13	114.13	115.00	113.78	114.50	107.11	35,513,800
2019-03-12	112.82	113.99	112.65	113.62	106.29	26,132,700
2019-03-11	110.99	112.95	110.98	112.83	105.55	26,491,600
2019-03-08	109.16	110.71	108.80	110.51	103.38	22,818,400
2019-03-07	111.40	111.55	109.87	110.39	103.27	25,339,000
2019-03-06	111.87	112.66	111.43	111.75	104.54	17,687,000
2019-03-05	112.25	112.39	111.23	111.70	104.49	19,538,300
2019-03-04	113.02	113.25	110.80	112.26	105.02	26,608,000
2019-03-01	112.89	113.02	111.67	112.53	105.27	23,501,200
2019-02-28	112.04	112.88	111.73	112.03	104.80	29,083,900
2019-02-27	111.69	112.36	110.88	112.17	104.93	21,487,100
2019-02-26	111.26	113.24	111.17	112.36	105.11	21,536,700
2019-02-25	111.76	112.18	111.26	111.59	104.39	23,750,600
2019-02-22	110.05	111.20	109.82	110.97	103.81	27,763,200
2019-02-21	106.90	109.48	106.87	109.41	102.35	29,063,200
2019-02-20	107.86	107.94	106.29	107.15	100.24	21,607,700	0.460
2019-02-19	107.79	108.66	107.78	108.17	100.76	18,038,500
2019-02-15	107.91	108.30	107.36	108.22	100.81	26,606,900
2019-02-14	106.31	107.29	105.66	106.90	99.58	21,784,700
2019-02-13	107.50	107.78	106.71	106.81	99.49	18,394,900
2019-02-12	106.14	107.14	105.48	106.89	99.57	25,056,600
2019-02-11	106.20	106.58	104.97	105.25	98.04	18,914,100
2019-02-08	104.39	105.78	104.26	105.67	98.43	21,461,100
2019-02-07	105.19	105.59	104.29	105.27	98.06	29,760,700
2019-02-06	107.00	107.00	105.53	106.03	98.77	20,609,800
2019-02-05	106.06	107.27	105.96	107.22	99.88	27,325,400
2019-02-04	102.87	105.80	102.77	105.74	98.50	31,315,100
2019-02-01	103.78	104.10	102.35	102.78	95.74	35,535,700
2019-01-31	103.80	105.22	103.18	104.43	97.28	55,636,400
2019-01-30	104.62	106.38	104.33	106.38	99.09	49,471,900
2019-01-29	104.88	104.97	102.17	102.94	95.89	31,490,500
2019-01-28	106.26	106.48	104.66	105.08	97.88	29,476,700
2019-01-25	107.24	107.88	106.20	107.17	99.83	31,225,600
2019-01-24	106.86	107.00	105.34	106.20	98.93	23,164,800
2019-01-23	106.12	107.04	105.34	106.71	99.40	25,874,300
2019-01-22	106.75	107.10	104.86	105.68	98.44	32,371,300
2019-01-18	107.46	107.90	105.91	107.71	100.33	37,427,600
2019-01-17	105.00	106.63	104.76	106.12	98.85	28,393,000
2019-01-16	105.26	106.26	104.96	105.38	98.16	29,853,900
2019-01-15	102.51	105.05	101.88	105.01	97.82	31,587,600
2019-01-14	101.90	102.87	101.26	102.05	95.06	28,437,100
2019-01-11	103.19	103.44	101.64	102.80	95.76	28,314,200
2019-01-10	103.22	103.75	102.38	103.60	96.50	30,067,600
2019-01-09	103.86	104.88	103.24	104.27	97.13	32,280,800
2019-01-08	103.04	103.97	101.71	102.80	95.76	31,514,400
2019-01-07	101.64	103.27	100.98	102.06	95.07	35,656,100
2019-01-04	99.72	102.51	98.93	101.93	94.95	44,060,600
2019-01-03	100.10	100.19	97.20	97.40	90.73	42,579,100
2019-01-02	99.55	101.75	98.94	101.12	94.19	35,329,300
2018-12-31	101.29	102.40	100.44	101.57	94.61	33,173,800
2018-12-28	102.09	102.41	99.52	100.39	93.51	38,196,300
2018-12-27	99.30	101.19	96.40	101.18	94.25	49,498,500
2018-12-26	95.14	100.69	93.96	100.56	93.67	51,634,800
2018-12-24	97.68	97.97	93.98	94.13	87.68	43,935,200
2018-12-21	101.63	103.00	97.46	98.23	91.50	111,242,100
2018-12-20	103.05	104.31	98.78	101.51	94.56	70,334,200
2018-12-19	103.65	106.88	101.35	103.69	96.59	68,198,200
2018-12-18	103.75	104.51	102.52	103.97	96.85	49,319,200
2018-12-17	105.41	105.80	101.71	102.89	95.84	56,957,300
2018-12-14	108.25	109.26	105.50	106.03	98.77	47,043,100
2018-12-13	109.58	110.87	108.63	109.45	101.95	31,333,400
2018-12-12	110.89	111.27	109.04	109.08	101.61	36,183,000
2018-12-11	109.80	110.95	107.44	108.59	101.15	42,381,900
2018-12-10	104.80	107.98	103.89	107.59	100.22	40,801,500
2018-12-07	108.38	109.45	104.30	104.82	97.64	45,044,900
2018-12-06	105.82	109.24	105.00	109.19	101.71	49,107,400
2018-12-04	111.94	112.64	108.21	108.52	101.09	45,197,000
2018-12-03	113.00	113.42	110.73	112.09	104.41	34,732,800
2018-11-30	110.70	110.97	109.36	110.89	103.29	33,665,600
2018-11-29	110.33	111.12	109.03	110.19	102.64	28,123,200
2018-11-28	107.89	111.33	107.86	111.12	103.51	46,788,500
2018-11-27	106.27	107.33	105.36	107.14	99.80	29,124,500
2018-11-26	104.79	106.63	104.58	106.47	99.18	32,336,200
2018-11-23	102.17	103.81	102.00	103.07	96.01	13,823,100
2018-11-21	103.60	104.43	102.24	103.11	96.05	28,130,600
2018-11-20	101.80	102.97	99.35	101.71	94.74	64,052,500
2018-11-19	108.27	108.56	103.55	104.62	97.45	44,773,900
2018-11-16	107.08	108.88	106.80	108.29	100.87	33,502,100
2018-11-15	104.99	107.80	103.91	107.28	99.93	38,505,200
2018-11-14	108.10	108.26	104.47	104.97	97.78	39,495,100	0.460
2018-11-13	107.55	108.74	106.64	106.94	99.19	35,374,600
2018-11-12	109.42	109.96	106.10	106.87	99.12	33,621,800
2018-11-09	110.85	111.45	108.76	109.57	101.63	32,039,200
2018-11-08	111.80	112.21	110.91	111.75	103.65	25,644,100
2018-11-07	109.44	112.24	109.40	111.96	103.84	37,901,700
2018-11-06	107.38	108.84	106.28	107.72	99.91	24,340,200
2018-11-05	106.37	107.74	105.90	107.51	99.71	27,922,100
2018-11-02	106.48	107.32	104.98	106.16	98.46	37,680,200
2018-11-01	107.05	107.32	105.53	105.92	98.24	33,384,200
2018-10-31	105.44	108.14	105.39	106.81	99.07	51,062,400
2018-10-30	103.66	104.38	100.11	103.73	96.21	65,350,900
2018-10-29	108.11	108.70	101.63	103.85	96.32	55,162,000
2018-10-26	105.69	108.75	104.76	106.96	99.20	55,523,100
2018-10-25	106.55	109.27	106.15	108.30	100.45	61,646,800
2018-10-24	108.41	108.49	101.59	102.32	94.90	63,897,800
2018-10-23	107.77	108.97	105.11	108.10	100.26	43,770,400
2018-10-22	109.32	110.54	108.24	109.63	101.68	26,545,600
2018-10-19	108.93	110.86	108.21	108.66	100.78	32,785,500
2018-10-18	110.10	110.53	107.83	108.50	100.63	32,506,200
2018-10-17	111.68	111.81	109.55	110.71	102.68	26,548,200
2018-10-16	109.54	111.41	108.95	111.00	102.95	31,610,200
2018-10-15	108.91	109.48	106.95	107.60	99.80	32,068,100
2018-10-12	109.01	111.24	107.12	109.57	101.63	47,742,100
2018-10-11	105.35	108.93	104.20	105.91	98.23	63,904,300
2018-10-10	111.24	111.50	105.79	106.16	98.46	61,376,300
2018-10-09	111.14	113.08	110.80	112.26	104.12	26,198,600
2018-10-08	111.66	112.03	109.34	110.85	102.81	29,640,600
2018-10-05	112.63	113.17	110.64	112.13	104.00	29,068,900
2018-10-04	114.61	114.76	111.63	112.79	104.61	34,821,700
2018-10-03	115.42	116.18	114.93	115.17	106.82	16,648,000
2018-10-02	115.30	115.84	114.44	115.15	106.80	20,787,200
2018-10-01	114.75	115.68	114.73	115.61	107.23	18,883,100
2018-09-28	114.19	114.57	113.68	114.37	106.08	21,647,800
2018-09-27	114.78	114.91	114.20	114.41	106.11	19,091,300
2018-09-26	114.47	115.06	113.74	113.98	105.72	19,352,000
2018-09-25	114.80	115.10	113.75	114.45	106.15	22,668,000
2018-09-24	113.03	114.90	112.22	114.67	106.36	27,334,500
2018-09-21	114.00	115.29	113.51	114.26	105.98	71,229,700
2018-09-20	112.28	113.80	111.93	113.57	105.34	23,714,500
2018-09-19	113.05	113.32	111.04	111.70	103.60	21,728,400
2018-09-18	112.19	113.70	111.72	113.21	105.00	22,170,900
2018-09-17	113.69	113.70	111.86	112.14	104.01	20,736,500
2018-09-14	113.36	113.73	112.44	113.37	105.15	19,122,300
2018-09-13	112.12	113.73	112.12	112.91	104.72	26,055,600
2018-09-12	111.43	111.85	110.51	111.71	103.61	18,891,100
2018-09-11	108.90	111.59	108.89	111.24	103.17	24,301,800
2018-09-10	108.84	109.64	108.36	109.38	101.45	20,727,900
2018-09-07	108.23	108.72	107.23	108.21	100.36	22,498,600
2018-09-06	108.25	108.99	107.51	108.74	100.86	23,477,600
2018-09-05	111.01	111.42	108.10	108.49	100.62	32,872,400
2018-09-04	110.85	111.96	110.22	111.71	103.61	22,634,600
2018-08-31	111.69	112.78	111.52	112.33	104.19	23,222,700
2018-08-30	111.67	112.61	111.44	111.95	103.83	22,798,700
2018-08-29	110.45	112.03	110.27	112.02	103.90	20,818,000
2018-08-28	109.94	110.50	109.79	110.26	102.27	19,151,500
2018-08-27	109.27	109.64	108.51	109.60	101.65	19,662,300
2018-08-24	107.67	108.56	107.56	108.40	100.54	17,234,000
2018-08-23	107.15	108.18	106.87	107.56	99.76	18,167,700
2018-08-22	105.85	107.34	105.78	107.06	99.30	18,000,600
2018-08-21	106.92	107.35	105.85	105.98	98.30	22,881,900
2018-08-20	107.51	107.90	106.48	106.87	99.12	17,914,200
2018-08-17	107.36	107.90	106.69	107.58	99.78	18,061,500
2018-08-16	108.30	108.86	107.30	107.64	99.84	21,384,300
2018-08-15	108.49	108.99	106.82	107.66	99.85	29,982,800	0.420
2018-08-14	108.56	109.75	108.04	109.56	101.23	16,788,300
2018-08-13	109.24	109.58	108.10	108.21	99.98	18,472,500
2018-08-10	109.42	109.69	108.38	109.00	100.71	18,183,700
2018-08-09	109.71	110.16	109.60	109.67	101.33	13,677,200
2018-08-08	109.33	109.75	108.76	109.49	101.16	15,487,500
2018-08-07	108.56	109.10	108.17	108.88	100.60	16,080,200
2018-08-06	108.12	108.42	107.56	108.13	99.91	20,265,900
2018-08-03	107.80	108.05	106.82	108.04	99.82	18,659,600
2018-08-02	105.40	108.09	104.84	107.57	99.39	26,104,300
2018-08-01	106.03	106.45	105.42	106.28	98.20	23,628,700
2018-07-31	106.49	106.72	105.38	106.08	98.01	27,655,200
2018-07-30	107.19	107.53	104.76	105.37	97.36	34,668,300
2018-07-27	110.18	110.18	106.14	107.68	99.49	37,005,300
2018-07-26	110.74	111.00	109.50	109.62	101.28	31,372,100
2018-07-25	107.96	111.15	107.60	110.83	102.40	30,702,100
2018-07-24	108.57	108.82	107.26	107.66	99.47	26,316,600
2018-07-23	106.30	108.14	106.13	107.97	99.76	29,707,000
2018-07-20	108.08	108.20	106.08	106.27	98.19	56,004,000
2018-07-19	104.93	105.31	103.89	104.40	96.46	40,171,600
2018-07-18	105.94	106.05	104.72	105.12	97.12	29,493,900
2018-07-17	104.61	106.50	104.32	105.95	97.89	25,901,700
2018-07-16	105.40	105.82	104.52	104.91	96.93	21,786,900
2018-07-13	104.37	105.60	104.09	105.43	97.41	24,635,200
2018-07-12	102.77	104.41	102.73	104.19	96.26	24,335,900
2018-07-11	101.15	102.34	101.10	101.98	94.22	19,644,600
2018-07-10	102.00	102.51	101.86	102.12	94.35	19,293,100
2018-07-09	101.65	102.25	101.25	101.85	94.10	18,212,000
2018-07-06	99.89	101.43	99.67	101.16	93.47	19,234,600
2018-07-05	99.50	99.92	99.03	99.76	92.17	18,977,400
2018-07-03	100.48	100.63	98.94	99.05	91.52	14,670,300
2018-07-02	98.10	100.06	98.00	100.01	92.40	19,564,500
2018-06-29	98.93	99.91	98.33	98.61	91.11	28,053,200
2018-06-28	97.38	99.11	97.26	98.63	91.13	26,650,700
2018-06-27	99.58	100.02	97.40	97.54	90.12	31,298,400
2018-06-26	98.82	100.08	98.75	99.08	91.54	26,897,200
2018-06-25	100.00	100.11	97.30	98.39	90.91	35,433,300
2018-06-22	100.41	100.77	99.63	100.41	92.77	38,923,100
2018-06-21	102.08	102.46	100.88	101.14	93.45	23,198,200
2018-06-20	101.37	102.52	101.12	101.87	94.12	26,180,800
2018-06-19	99.65	101.00	99.50	100.86	93.19	28,653,100
2018-06-18	100.01	101.11	99.42	100.86	93.19	23,586,000
2018-06-15	101.51	101.53	100.07	100.13	92.51	65,738,600
2018-06-14	101.65	102.03	101.00	101.42	93.71	25,691,800
2018-06-13	101.72	102.01	100.56	100.85	93.18	29,492,900
2018-06-12	101.10	101.45	100.75	101.31	93.60	18,325,200
2018-06-11	101.01	101.59	100.67	101.05	93.36	23,490,900
2018-06-08	101.09	101.95	100.54	101.63	93.90	22,165,100
2018-06-07	102.65	102.69	100.38	100.88	93.21	28,232,200
2018-06-06	102.48	102.60	101.90	102.49	94.69	21,122,900
2018-06-05	102.00	102.33	101.53	102.19	94.42	23,514,400
2018-06-04	101.26	101.86	100.85	101.67	93.94	27,281,600
2018-06-01	99.28	100.86	99.17	100.79	93.12	28,655,600
2018-05-31	99.29	99.99	98.61	98.84	91.32	34,140,900
2018-05-30	98.31	99.25	97.91	98.95	91.42	22,158,500
2018-05-29	97.84	98.88	97.23	98.01	90.55	28,671,000
2018-05-25	98.30	98.98	97.86	98.36	90.88	18,363,900
2018-05-24	98.73	98.94	96.81	98.31	90.83	26,649,300
2018-05-23	96.71	98.73	96.32	98.66	91.16	21,251,200
2018-05-22	97.68	98.17	97.20	97.50	90.08	15,441,200
2018-05-21	97.00	98.01	96.80	97.60	90.18	19,422,500
2018-05-18	96.01	96.93	96.01	96.36	89.03	17,865,800
2018-05-17	96.76	97.54	95.83	96.18	88.86	17,246,700
2018-05-16	97.36	97.40	96.62	97.15	89.76	17,384,700	0.420
2018-05-15	97.24	97.85	96.34	97.32	89.53	24,594,000
2018-05-14	97.92	98.69	97.31	98.03	90.18	19,454,100
2018-05-11	97.80	97.87	97.04	97.70	89.88	16,778,300
2018-05-10	97.46	97.95	97.05	97.91	90.07	22,388,100
2018-05-09	96.01	96.97	95.05	96.94	89.18	27,327,400
2018-05-08	95.85	96.16	95.06	95.81	88.14	23,484,600
2018-05-07	95.17	96.71	95.10	96.22	88.52	24,242,000
2018-05-04	93.32	95.37	92.92	95.16	87.54	22,531,300
2018-05-03	92.96	94.93	92.45	94.07	86.54	31,142,500
2018-05-02	94.99	95.17	93.19	93.51	86.02	27,471,000
2018-05-01	93.21	95.29	92.79	95.00	87.40	31,408,900
2018-04-30	96.33	96.40	93.15	93.52	86.03	41,523,600
2018-04-27	97.60	97.90	93.91	95.82	88.15	48,272,800
2018-04-26	93.55	95.15	93.10	94.26	86.71	42,529,000
2018-04-25	93.30	93.30	90.28	92.31	84.92	33,729,300
2018-04-24	96.24	96.47	92.41	93.12	85.67	34,524,800
2018-04-23	95.74	96.29	94.63	95.35	87.72	22,331,800
2018-04-20	95.91	96.11	94.05	95.00	87.40	31,154,400
2018-04-19	96.44	97.07	95.34	96.11	88.42	23,552,500
2018-04-18	96.22	96.72	95.52	96.44	88.72	21,043,300
2018-04-17	95.00	96.54	94.88	96.07	88.38	26,771,000
2018-04-16	94.07	94.66	93.42	94.17	86.63	20,288,100
2018-04-13	94.05	94.18	92.44	93.08	85.63	23,346,100
2018-04-12	92.43	94.16	92.43	93.58	86.09	26,758,900
2018-04-11	92.01	93.29	91.48	91.86	84.51	24,872,100
2018-04-10	92.39	93.28	91.64	92.88	85.44	26,812,000
2018-04-09	91.04	93.17	90.62	90.77	83.50	31,533,900
2018-04-06	91.49	92.46	89.48	90.23	83.01	38,026,000
2018-04-05	92.44	93.07	91.40	92.38	84.98	29,771,900
2018-04-04	87.85	92.76	87.73	92.33	84.94	35,560,000
2018-04-03	89.58	90.05	87.89	89.71	82.53	37,213,800
2018-04-02	90.47	90.88	87.51	88.52	81.43	48,515,400
2018-03-29	90.18	92.29	88.40	91.27	83.96	45,867,500
2018-03-28	89.82	91.23	88.87	89.39	82.23	52,501,100
2018-03-27	94.94	95.14	88.51	89.47	82.31	56,569,000
2018-03-26	90.61	94.00	90.40	93.78	86.27	56,396,800
2018-03-23	89.50	90.46	87.08	87.18	80.20	44,068,900
2018-03-22	91.27	91.75	89.66	89.79	82.60	38,604,700
2018-03-21	92.93	94.05	92.21	92.48	85.08	24,457,100
2018-03-20	93.05	93.77	93.00	93.13	85.67	23,075,200
2018-03-19	93.74	93.90	92.11	92.89	85.45	33,344,100
2018-03-16	94.68	95.38	93.92	94.60	87.03	49,081,300
2018-03-15	93.53	94.58	92.83	94.18	86.64	27,611,000
2018-03-14	95.12	95.41	93.50	93.85	86.34	32,132,000
2018-03-13	97.00	97.24	93.97	94.41	86.85	35,387,800
2018-03-12	96.50	97.21	96.04	96.77	89.02	26,073,700
2018-03-09	95.29	96.54	95.00	96.54	88.81	36,937,300
2018-03-08	94.27	95.10	93.77	94.43	86.87	25,887,800
2018-03-07	93.16	93.94	92.43	93.86	86.35	26,716,100
2018-03-06	94.34	94.49	92.94	93.32	85.85	22,175,800
2018-03-05	92.34	94.27	92.26	93.64	86.14	23,901,600
2018-03-02	91.58	93.15	90.86	93.05	85.60	32,830,400
2018-03-01	93.99	94.57	91.84	92.85	85.42	37,135,600
2018-02-28	94.84	95.71	93.63	93.77	86.26	31,167,300
2018-02-27	95.74	95.84	94.20	94.20	86.66	25,869,100
2018-02-26	94.40	95.45	94.25	95.42	87.78	30,199,800
2018-02-23	93.60	94.07	92.36	94.06	86.53	26,329,200
2018-02-22	92.05	92.73	91.36	91.73	84.39	24,392,800
2018-02-21	92.98	93.36	91.49	91.49	84.17	26,922,500
2018-02-20	91.48	93.06	91.01	92.72	85.30	30,911,700
2018-02-16	92.45	93.50	91.80	92.00	84.64	30,596,900
2018-02-15	91.21	92.72	90.62	92.66	85.24	27,823,900
2018-02-14	88.51	90.99	88.41	90.81	83.54	34,960,900	0.420
2018-02-13	88.93	90.00	87.80	89.83	82.25	26,407,700
2018-02-12	88.74	89.78	87.93	89.13	81.61	35,720,300
2018-02-09	86.30	88.93	83.83	88.18	80.74	63,499,100
2018-02-08	89.71	89.88	84.76	85.01	77.84	55,628,700
2018-02-07	90.49	91.77	89.20	89.61	82.05	41,107,600
2018-02-06	86.89	91.48	85.25	91.33	83.63	67,998,600
2018-02-05	90.56	93.24	88.00	88.00	80.58	51,031,500
2018-02-02	93.64	93.97	91.50	91.78	84.04	47,867,800
2018-02-01	94.79	96.07	93.58	94.26	86.31	47,227,900
2018-01-31	93.75	95.40	93.51	95.01	87.00	48,756,300
2018-01-30	93.30	93.66	92.10	92.74	84.92	38,635,100
2018-01-29	95.14	95.45	93.72	93.92	86.00	31,569,900
2018-01-26	93.12	94.06	92.58	94.06	86.13	29,172,200
2018-01-25	92.47	93.24	91.93	92.33	84.54	26,383,200
2018-01-24	92.55	93.43	91.58	91.82	84.07	33,277,500
2018-01-23	91.90	92.30	91.54	91.90	84.15	23,412,800
2018-01-22	90.00	91.62	89.74	91.61	83.88	23,601,600
2018-01-19	90.14	90.61	89.66	90.00	82.41	36,875,000
2018-01-18	89.80	90.67	89.66	90.10	82.50	24,159,700
2018-01-17	89.08	90.28	88.75	90.14	82.54	25,621,200
2018-01-16	90.10	90.79	88.01	88.35	80.90	36,599,700
2018-01-12	88.67	89.78	88.45	89.60	82.04	24,271,500
2018-01-11	88.13	88.13	87.24	88.08	80.65	17,808,900
2018-01-10	87.86	88.19	87.41	87.82	80.41	18,652,200
2018-01-09	88.65	88.73	87.86	88.22	80.78	19,484,300
2018-01-08	88.20	88.58	87.60	88.28	80.83	22,113,000
2018-01-05	87.66	88.41	87.43	88.19	80.75	23,407,100
2018-01-04	86.59	87.66	86.57	87.11	79.76	21,912,000
2018-01-03	86.06	86.51	85.97	86.35	79.07	26,061,400
2018-01-02	86.13	86.31	85.50	85.95	78.70	22,483,800
2017-12-29	85.63	86.05	85.50	85.54	78.32	18,717,400
2017-12-28	85.90	85.93	85.55	85.72	78.49	10,594,300
2017-12-27	85.65	85.98	85.22	85.71	78.48	14,678,000
2017-12-26	85.31	85.53	85.03	85.40	78.20	9,891,200
2017-12-22	85.40	85.63	84.92	85.51	78.30	14,145,800
2017-12-21	86.05	86.10	85.40	85.50	78.29	17,990,700
2017-12-20	86.20	86.30	84.71	85.52	78.31	23,674,900
2017-12-19	86.35	86.35	85.27	85.83	78.59	23,524,800
2017-12-18	87.12	87.50	86.23	86.38	79.09	22,283,800
2017-12-15	85.26	87.09	84.88	86.85	79.52	53,936,700
2017-12-14	85.43	85.87	84.53	84.69	77.55	19,306,000
2017-12-13	85.74	86.00	85.17	85.35	78.15	22,062,700
2017-12-12	85.31	86.05	85.08	85.58	78.36	23,924,100
2017-12-11	84.29	85.37	84.12	85.23	78.04	22,857,900
2017-12-08	83.63	84.58	83.33	84.16	77.06	24,489,100
2017-12-07	82.54	82.80	82.00	82.49	75.53	23,184,500
2017-12-06	81.55	83.14	81.43	82.78	75.80	26,162,100
2017-12-05	81.34	82.68	80.98	81.59	74.71	26,152,300
2017-12-04	84.42	84.43	80.70	81.08	74.24	39,094,900
2017-12-01	83.60	84.81	83.22	84.26	77.15	29,532,100
2017-11-30	83.51	84.52	83.34	84.17	77.07	33,054,600
2017-11-29	84.71	84.92	83.18	83.34	76.31	27,381,100
2017-11-28	84.07	85.06	84.02	84.88	77.72	21,926,000
2017-11-27	83.31	83.98	83.30	83.87	76.80	18,265,200
2017-11-24	83.01	83.43	82.78	83.26	76.24	7,425,600
2017-11-22	83.83	83.90	83.04	83.11	76.10	20,553,100
2017-11-21	82.74	83.84	82.74	83.72	76.66	21,237,500
2017-11-20	82.40	82.59	82.25	82.53	75.57	16,315,000
2017-11-17	83.12	83.12	82.24	82.40	75.45	22,079,000
2017-11-16	83.10	83.42	82.94	83.20	76.18	20,962,800
2017-11-15	83.47	83.69	82.69	82.98	75.98	19,383,100	0.420
2017-11-14	83.50	84.10	82.98	84.05	76.58	18,801,300
2017-11-13	83.66	83.94	83.46	83.93	76.47	14,196,900
2017-11-10	83.79	84.10	83.23	83.87	76.41	19,397,800
2017-11-09	84.11	84.27	82.90	84.09	76.61	21,178,400
2017-11-08	84.14	84.61	83.83	84.56	77.04	18,034,200
2017-11-07	84.77	84.90	83.93	84.27	76.78	17,939,700
2017-11-06	84.20	84.70	84.08	84.47	76.96	19,860,900
2017-11-03	84.08	84.54	83.40	84.14	76.66	17,633,500
2017-11-02	83.35	84.46	83.12	84.05	76.58	23,992,900
2017-11-01	83.68	83.76	82.88	83.18	75.78	22,307,400
2017-10-31	84.36	84.36	83.11	83.18	75.78	27,086,600
2017-10-30	83.70	84.33	83.11	83.89	76.43	31,756,700
2017-10-27	84.37	86.20	83.61	83.81	76.36	71,066,700
2017-10-26	79.20	79.42	78.75	78.76	71.76	32,120,700
2017-10-25	78.58	79.10	78.01	78.63	71.64	20,410,800
2017-10-24	78.90	79.20	78.46	78.86	71.85	17,517,200
2017-10-23	78.99	79.34	78.76	78.83	71.82	20,627,200
2017-10-20	78.32	78.97	78.22	78.81	71.80	22,866,400
2017-10-19	77.57	77.93	77.35	77.91	70.98	15,092,800
2017-10-18	77.67	77.85	77.37	77.61	70.71	13,300,700
2017-10-17	77.47	77.62	77.25	77.59	70.69	16,824,000
2017-10-16	77.42	77.81	77.35	77.65	70.74	12,380,100
2017-10-13	77.59	77.87	77.29	77.49	70.60	15,335,700
2017-10-12	76.49	77.29	76.37	77.12	70.26	16,876,500
2017-10-11	76.36	76.46	75.95	76.42	69.62	15,388,900
2017-10-10	76.33	76.63	76.14	76.29	69.51	13,944,500
2017-10-09	75.97	76.55	75.86	76.29	69.51	11,386,500
2017-10-06	75.67	76.03	75.54	76.00	69.24	13,959,800
2017-10-05	75.22	76.12	74.96	75.97	69.21	21,195,300
2017-10-04	74.09	74.72	73.71	74.69	68.05	13,317,700
2017-10-03	74.67	74.88	74.19	74.26	67.66	12,190,400
2017-10-02	74.71	75.01	74.30	74.61	67.98	15,304,800
2017-09-29	73.94	74.54	73.88	74.49	67.87	17,079,100
2017-09-28	73.54	73.97	73.31	73.87	67.30	10,883,800
2017-09-27	73.55	74.17	73.17	73.85	67.28	19,565,100
2017-09-26	73.67	73.81	72.99	73.26	66.75	18,019,600
2017-09-25	74.09	74.25	72.92	73.26	66.75	24,149,200
2017-09-22	73.99	74.51	73.85	74.41	67.79	14,111,400
2017-09-21	75.11	75.24	74.11	74.21	67.61	19,186,100
2017-09-20	75.35	75.55	74.31	74.94	68.28	21,587,900
2017-09-19	75.21	75.71	75.01	75.44	68.73	16,093,300
2017-09-18	75.23	75.97	75.04	75.16	68.48	23,307,000
2017-09-15	74.83	75.39	74.07	75.31	68.61	38,578,400
2017-09-14	75.00	75.49	74.52	74.77	68.12	15,733,900
2017-09-13	74.93	75.23	74.55	75.21	68.52	13,380,800
2017-09-12	74.76	75.24	74.37	74.68	68.04	14,394,900
2017-09-11	74.31	74.94	74.31	74.76	68.11	17,910,400
2017-09-08	74.33	74.44	73.84	73.98	67.40	14,703,800
2017-09-07	73.68	74.60	73.60	74.34	67.73	17,471,200
2017-09-06	73.74	74.04	73.35	73.40	66.87	16,535,800
2017-09-05	73.34	73.89	72.98	73.61	67.06	21,556,000
2017-09-01	74.71	74.74	73.64	73.94	67.36	21,736,200
2017-08-31	74.03	74.96	73.80	74.77	68.12	27,652,800
2017-08-30	73.01	74.21	72.83	74.01	67.43	16,897,800
2017-08-29	72.25	73.16	72.05	73.05	66.55	11,478,400
2017-08-28	73.06	73.09	72.55	72.83	66.35	14,569,700
2017-08-25	72.86	73.35	72.48	72.82	66.34	12,794,300
2017-08-24	72.74	72.86	72.07	72.69	66.23	17,098,300
2017-08-23	72.96	73.15	72.53	72.72	66.25	13,766,500
2017-08-22	72.35	73.24	72.35	73.16	66.65	14,343,700
2017-08-21	72.47	72.48	71.70	72.15	65.73	17,734,800
2017-08-18	72.27	72.84	71.93	72.49	66.04	18,761,500
2017-08-17	73.58	73.87	72.40	72.40	65.96	22,977,500
2017-08-16	73.34	74.10	73.17	73.65	67.10	18,150,400
2017-08-15	73.59	73.59	73.04	73.22	66.71	19,181,400	0.390
2017-08-14	73.06	73.72	72.95	73.59	66.69	20,096,600
2017-08-11	71.61	72.70	71.28	72.50	65.70	21,443,700
2017-08-10	71.90	72.19	71.35	71.41	64.71	24,734,500
2017-08-09	72.25	72.51	72.05	72.47	65.68	22,213,400
2017-08-08	72.09	73.13	71.75	72.79	65.97	22,044,600
2017-08-07	72.80	72.90	72.26	72.40	65.61	18,705,700
2017-08-04	72.40	73.04	72.24	72.68	65.87	22,579,000
2017-08-03	72.19	72.44	71.85	72.15	65.39	18,214,400
2017-08-02	72.55	72.56	71.44	72.26	65.49	26,499,200
2017-08-01	73.10	73.42	72.49	72.58	65.78	22,132,300
2017-07-31	73.30	73.44	72.41	72.70	65.88	23,600,100
2017-07-28	72.67	73.31	72.54	73.04	66.19	18,306,700
2017-07-27	73.76	74.42	72.32	73.16	66.30	36,844,200
2017-07-26	74.34	74.38	73.81	74.05	67.11	16,252,200
2017-07-25	73.80	74.31	73.50	74.19	67.23	22,018,700
2017-07-24	73.53	73.75	73.13	73.60	66.70	21,394,800
2017-07-21	73.45	74.29	73.17	73.79	66.87	46,717,100
2017-07-20	74.18	74.30	73.28	74.22	67.26	42,361,000
2017-07-19	73.50	74.04	73.45	73.86	66.94	22,416,200
2017-07-18	73.09	73.39	72.66	73.30	66.43	26,435,300
2017-07-17	72.80	73.45	72.72	73.35	66.47	21,803,900
2017-07-14	72.24	73.27	71.96	72.78	65.96	25,868,100
2017-07-13	71.50	72.04	71.31	71.77	65.04	20,269,800
2017-07-12	70.69	71.28	70.55	71.15	64.48	17,750,900
2017-07-11	70.00	70.68	69.75	69.99	63.43	17,460,000
2017-07-10	69.46	70.25	69.20	69.98	63.42	15,014,500
2017-07-07	68.70	69.84	68.70	69.46	62.95	16,878,300
2017-07-06	68.27	68.78	68.12	68.57	62.14	21,117,600
2017-07-05	68.26	69.44	68.22	69.08	62.60	21,176,300
2017-07-03	69.33	69.60	68.02	68.17	61.78	16,165,500
2017-06-30	68.78	69.38	68.74	68.93	62.47	24,161,100
2017-06-29	69.38	69.49	68.09	68.49	62.07	28,918,700
2017-06-28	69.21	69.84	68.79	69.80	63.26	25,806,200
2017-06-27	70.11	70.18	69.18	69.21	62.72	25,215,100
2017-06-26	71.40	71.71	70.44	70.53	63.92	19,607,000
2017-06-23	70.09	71.25	69.92	71.21	64.53	27,617,300
2017-06-22	70.54	70.59	69.71	70.26	63.67	22,965,700
2017-06-21	70.21	70.62	69.94	70.27	63.68	19,891,100
2017-06-20	70.82	70.87	69.87	69.91	63.36	21,512,200
2017-06-19	70.50	70.94	70.35	70.87	64.23	23,798,300
2017-06-16	69.73	70.03	69.22	70.00	63.44	48,345,100
2017-06-15	69.27	70.21	68.80	69.90	63.35	26,068,700
2017-06-14	70.91	71.10	69.43	70.27	63.68	25,510,700
2017-06-13	70.02	70.82	69.96	70.65	64.03	25,258,600
2017-06-12	69.25	69.94	68.13	69.78	63.24	47,761,700
2017-06-09	72.04	72.08	68.59	70.32	63.73	49,187,400
2017-06-08	72.51	72.52	71.50	71.95	65.20	24,588,300
2017-06-07	72.64	72.77	71.95	72.39	65.60	22,301,800
2017-06-06	72.30	72.62	72.27	72.52	65.72	31,511,100
2017-06-05	71.97	72.89	71.81	72.28	65.50	33,316,800
2017-06-02	70.44	71.86	70.24	71.76	65.03	34,770,300
2017-06-01	70.24	70.61	69.45	70.10	63.53	21,603,600
2017-05-31	70.53	70.74	69.81	69.84	63.29	30,436,400
2017-05-30	69.79	70.41	69.77	70.41	63.81	17,072,800
2017-05-26	69.80	70.22	69.52	69.96	63.40	19,827,900
2017-05-25	68.97	69.88	68.91	69.62	63.09	21,854,100
2017-05-24	68.87	68.88	68.45	68.77	62.32	14,593,900
2017-05-23	68.72	68.75	68.38	68.68	62.24	15,425,800
2017-05-22	67.89	68.50	67.50	68.45	62.03	16,237,600
2017-05-19	67.50	68.10	67.43	67.69	61.34	26,961,100
2017-05-18	67.40	68.13	67.14	67.71	61.36	25,201,300
2017-05-17	68.89	69.10	67.43	67.48	61.15	30,548,800
2017-05-16	68.23	69.44	68.16	69.41	62.90	34,956,000	0.390
2017-05-15	68.14	68.48	67.57	68.43	61.66	31,530,300
2017-05-12	68.61	68.61	68.04	68.38	61.62	18,714,100
2017-05-11	68.36	68.73	68.12	68.46	61.69	28,789,400
2017-05-10	68.99	69.56	68.92	69.31	62.45	17,977,800
2017-05-09	68.86	69.28	68.68	69.04	62.21	22,858,400
2017-05-08	68.97	69.05	68.42	68.94	62.12	18,566,100
2017-05-05	68.90	69.03	68.49	69.00	62.17	19,128,800
2017-05-04	69.03	69.08	68.64	68.81	62.00	21,749,400
2017-05-03	69.38	69.38	68.71	69.08	62.25	28,928,000
2017-05-02	69.71	69.71	69.13	69.30	62.44	23,906,100
2017-05-01	68.68	69.55	68.50	69.41	62.54	31,954,400
2017-04-28	68.91	69.14	67.69	68.46	61.69	39,548,800
2017-04-27	68.15	68.38	67.58	68.27	61.52	34,971,000
2017-04-26	68.08	68.31	67.62	67.83	61.12	26,190,800
2017-04-25	67.90	68.04	67.60	67.92	61.20	30,242,700
2017-04-24	67.48	67.66	67.10	67.53	60.85	29,770,000
2017-04-21	65.67	66.70	65.45	66.40	59.83	32,522,600
2017-04-20	65.46	65.75	65.14	65.50	59.02	22,299,500
2017-04-19	65.65	65.75	64.89	65.04	58.61	26,992,800
2017-04-18	65.33	65.71	65.16	65.39	58.92	15,155,600
2017-04-17	65.04	65.49	65.01	65.48	59.00	16,689,300
2017-04-13	65.29	65.86	64.95	64.95	58.53	17,896,500
2017-04-12	65.42	65.51	65.11	65.23	58.78	17,108,500
2017-04-11	65.60	65.61	64.85	65.48	59.00	18,791,500
2017-04-10	65.61	65.82	65.36	65.53	59.05	17,952,700
2017-04-07	65.85	65.96	65.44	65.68	59.18	14,108,500
2017-04-06	65.60	66.06	65.48	65.73	59.23	18,103,500
2017-04-05	66.30	66.35	65.44	65.56	59.07	21,448,600
2017-04-04	65.39	65.81	65.28	65.73	59.23	12,997,400
2017-04-03	65.81	65.94	65.19	65.55	59.07	20,400,900
2017-03-31	65.65	66.19	65.45	65.86	59.35	21,040,300
2017-03-30	65.42	65.98	65.36	65.71	59.21	15,122,800
2017-03-29	65.12	65.50	64.95	65.47	58.99	13,618,400
2017-03-28	64.96	65.47	64.65	65.29	58.83	20,080,400
2017-03-27	64.63	65.22	64.35	65.10	58.66	18,614,700
2017-03-24	65.36	65.45	64.76	64.98	58.55	22,617,100
2017-03-23	64.94	65.24	64.77	64.87	58.45	19,269,200
2017-03-22	64.12	65.14	64.12	65.03	58.60	20,680,000
2017-03-21	65.19	65.50	64.13	64.21	57.86	26,640,500
2017-03-20	64.91	65.18	64.72	64.93	58.51	14,598,100
2017-03-17	64.91	65.24	64.68	64.87	58.45	49,219,700
2017-03-16	64.75	64.76	64.30	64.64	58.25	20,674,300
2017-03-15	64.55	64.92	64.25	64.75	58.34	24,833,800
2017-03-14	64.53	64.55	64.15	64.41	58.04	14,280,200
2017-03-13	65.01	65.19	64.57	64.71	58.31	20,100,000
2017-03-10	65.11	65.26	64.75	64.93	58.51	19,538,200
2017-03-09	65.19	65.20	64.48	64.73	58.33	19,846,800
2017-03-08	64.26	65.08	64.25	64.99	58.56	21,510,900
2017-03-07	64.19	64.78	64.19	64.40	58.03	18,521,000
2017-03-06	63.97	64.56	63.81	64.27	57.91	18,750,300
2017-03-03	63.99	64.28	63.62	64.25	57.89	18,135,900
2017-03-02	64.69	64.75	63.88	64.01	57.68	24,539,600
2017-03-01	64.13	64.99	64.02	64.94	58.52	26,937,500
2017-02-28	64.08	64.20	63.76	63.98	57.65	23,239,800
2017-02-27	64.54	64.54	64.05	64.23	57.88	15,871,500
2017-02-24	64.53	64.80	64.14	64.62	58.23	21,796,800
2017-02-23	64.42	64.73	64.19	64.62	58.23	20,273,100
2017-02-22	64.33	64.39	64.05	64.36	57.99	19,292,700
2017-02-21	64.61	64.95	64.45	64.49	58.11	20,655,900
2017-02-17	64.47	64.69	64.30	64.62	58.23	21,248,800
2017-02-16	64.74	65.24	64.44	64.52	58.14	20,546,300
2017-02-15	64.50	64.57	64.16	64.53	58.15	17,005,200
2017-02-14	64.41	64.72	64.02	64.57	58.18	23,108,400	0.390
2017-02-13	64.24	64.86	64.13	64.72	57.97	22,920,100
2017-02-10	64.25	64.30	63.98	64.00	57.32	18,170,700
2017-02-09	63.52	64.44	63.32	64.06	57.38	22,644,400
2017-02-08	63.57	63.81	63.22	63.34	56.73	18,096,400
2017-02-07	63.74	63.78	63.23	63.43	56.81	20,277,200
2017-02-06	63.50	63.65	63.14	63.64	57.00	19,796,400
2017-02-03	63.50	63.70	63.07	63.68	57.03	30,301,800
2017-02-02	63.25	63.41	62.75	63.17	56.58	45,827,000
2017-02-01	64.36	64.62	63.47	63.58	56.95	39,671,500
2017-01-31	64.86	65.15	64.26	64.65	57.90	25,270,500
2017-01-30	65.69	65.79	64.80	65.13	58.33	31,651,400
2017-01-27	65.39	65.91	64.89	65.78	58.92	44,818,000
2017-01-26	64.12	64.54	63.55	64.27	57.56	43,554,600
2017-01-25	63.95	64.10	63.45	63.68	57.03	23,672,700
2017-01-24	63.20	63.74	62.94	63.52	56.89	24,672,900
2017-01-23	62.70	63.12	62.57	62.96	56.39	23,097,600
2017-01-20	62.67	62.82	62.37	62.74	56.19	30,213,500
2017-01-19	62.24	62.98	62.20	62.30	55.80	18,451,700
2017-01-18	62.67	62.70	62.12	62.50	55.98	19,670,100
2017-01-17	62.68	62.70	62.03	62.53	56.00	20,664,000
2017-01-13	62.62	62.87	62.35	62.70	56.16	19,422,300
2017-01-12	63.06	63.40	61.95	62.61	56.08	20,968,200
2017-01-11	62.61	63.23	62.43	63.19	56.60	21,517,300
2017-01-10	62.73	63.07	62.28	62.62	56.09	18,593,000
2017-01-09	62.76	63.08	62.54	62.64	56.10	20,382,700
2017-01-06	62.30	63.15	62.04	62.84	56.28	19,922,900
2017-01-05	62.19	62.66	62.03	62.30	55.80	24,876,000
2017-01-04	62.48	62.75	62.12	62.30	55.80	21,340,000
2017-01-03	62.79	62.84	62.13	62.58	56.05	20,694,100
2016-12-30	62.96	62.99	62.03	62.14	55.66	25,579,900
2016-12-29	62.86	63.20	62.73	62.90	56.34	10,250,600
2016-12-28	63.40	63.40	62.83	62.99	56.42	14,653,300
2016-12-27	63.21	64.07	63.21	63.28	56.68	11,763,200
2016-12-23	63.45	63.54	62.80	63.24	56.64	12,403,800
2016-12-22	63.84	64.10	63.41	63.55	56.92	22,176,600
2016-12-21	63.43	63.70	63.12	63.54	56.91	17,096,300
2016-12-20	63.69	63.80	63.03	63.54	56.91	26,028,400
2016-12-19	62.56	63.77	62.42	63.62	56.98	34,338,200
2016-12-16	62.95	62.95	62.12	62.30	55.80	42,453,100
2016-12-15	62.70	63.15	62.30	62.58	56.05	27,669,900
2016-12-14	63.00	63.45	62.53	62.68	56.14	30,352,700
2016-12-13	62.50	63.42	62.24	62.98	56.41	35,718,900
2016-12-12	61.82	62.30	61.72	62.17	55.68	20,198,100
2016-12-09	61.18	61.99	61.13	61.97	55.50	27,349,400
2016-12-08	61.30	61.58	60.84	61.01	54.64	21,220,800
2016-12-07	60.01	61.38	59.80	61.37	54.97	30,809,000
2016-12-06	60.43	60.46	59.80	59.95	53.69	19,907,000
2016-12-05	59.70	60.59	59.56	60.22	53.94	23,552,700
2016-12-02	59.08	59.47	58.80	59.25	53.07	25,515,700
2016-12-01	60.11	60.15	58.94	59.20	53.02	34,542,100
2016-11-30	60.86	61.18	60.22	60.26	53.97	34,655,400
2016-11-29	60.65	61.41	60.52	61.09	54.72	22,366,700
2016-11-28	60.34	61.02	60.21	60.61	54.29	20,732,600
2016-11-25	60.30	60.53	60.13	60.53	54.21	8,409,600
2016-11-23	61.01	61.10	60.25	60.40	54.10	21,848,900
2016-11-22	60.98	61.26	60.81	61.12	54.74	23,206,700
2016-11-21	60.50	60.97	60.42	60.86	54.51	19,652,600
2016-11-18	60.78	61.14	60.30	60.35	54.05	27,686,300
2016-11-17	60.41	60.95	59.97	60.64	54.31	32,132,700
2016-11-16	58.94	59.66	58.81	59.65	53.43	27,332,500
2016-11-15	58.33	59.49	58.32	58.87	52.73	35,904,100	0.390
2016-11-14	59.02	59.08	57.28	58.12	51.71	41,328,400
2016-11-11	58.23	59.12	58.01	59.02	52.51	38,767,800
2016-11-10	60.48	60.49	57.63	58.70	52.22	57,822,400
2016-11-09	60.00	60.59	59.20	60.17	53.53	49,632,500
2016-11-08	60.55	60.78	60.15	60.47	53.80	22,935,400
2016-11-07	59.78	60.52	59.78	60.42	53.75	31,664,800
2016-11-04	58.65	59.28	58.52	58.71	52.23	28,697,000
2016-11-03	59.53	59.64	59.11	59.21	52.68	21,600,400
2016-11-02	59.82	59.93	59.30	59.43	52.87	22,147,000
2016-11-01	59.97	60.02	59.25	59.80	53.20	24,533,000
2016-10-31	60.16	60.42	59.92	59.92	53.31	26,434,700
2016-10-28	60.01	60.52	59.58	59.87	53.26	33,574,700
2016-10-27	60.61	60.83	60.09	60.10	53.47	28,479,900
2016-10-26	60.81	61.20	60.47	60.63	53.94	29,911,600
2016-10-25	60.85	61.37	60.80	60.99	54.26	35,137,200
2016-10-24	59.94	61.00	59.93	61.00	54.27	54,067,000
2016-10-21	60.28	60.45	59.49	59.66	53.08	80,032,200
2016-10-20	57.50	57.52	56.66	57.25	50.93	49,455,600
2016-10-19	57.47	57.84	57.40	57.53	51.18	22,878,400
2016-10-18	57.53	57.95	57.41	57.66	51.30	19,149,500
2016-10-17	57.36	57.46	56.87	57.22	50.91	23,830,000
2016-10-14	57.12	57.74	57.12	57.42	51.08	27,402,500
2016-10-13	56.70	57.30	56.32	56.92	50.64	25,313,700
2016-10-12	57.11	57.27	56.40	57.11	50.81	22,177,500
2016-10-11	57.89	58.02	56.89	57.19	50.88	26,497,400
2016-10-10	57.91	58.39	57.87	58.04	51.63	18,196,500
2016-10-07	57.85	57.98	57.42	57.80	51.42	20,089,000
2016-10-06	57.74	57.86	57.28	57.74	51.37	16,212,600
2016-10-05	57.29	57.96	57.26	57.64	51.28	16,726,400
2016-10-04	57.27	57.60	56.97	57.24	50.92	20,085,900
2016-10-03	57.41	57.55	57.06	57.42	51.08	19,189,500
2016-09-30	57.57	57.77	57.34	57.60	51.24	29,910,800
2016-09-29	57.81	58.17	57.21	57.40	51.07	25,463,500
2016-09-28	57.88	58.06	57.67	58.03	51.63	20,536,400
2016-09-27	56.93	58.06	56.68	57.95	51.55	28,065,100
2016-09-26	57.08	57.14	56.83	56.90	50.62	21,688,700
2016-09-23	57.87	57.91	57.38	57.43	51.09	19,955,300
2016-09-22	57.92	58.00	57.63	57.82	51.44	19,822,200
2016-09-21	57.51	57.85	57.08	57.76	51.39	33,707,300
2016-09-20	57.35	57.35	56.75	56.81	50.54	17,384,000
2016-09-19	57.27	57.75	56.85	56.93	50.65	20,937,100
2016-09-16	57.63	57.63	56.75	57.25	50.93	44,607,000
2016-09-15	56.15	57.35	55.98	57.19	50.88	26,847,000
2016-09-14	56.39	56.63	56.03	56.26	50.05	24,062,500
2016-09-13	56.50	56.65	56.05	56.53	50.29	30,130,200
2016-09-12	56.00	57.21	55.61	57.05	50.75	29,303,000
2016-09-09	56.79	57.52	56.21	56.21	50.01	35,113,900
2016-09-08	57.63	57.79	57.18	57.43	51.09	20,146,100
2016-09-07	57.47	57.84	57.41	57.66	51.30	17,493,400
2016-09-06	57.78	57.80	57.21	57.61	51.25	16,278,400
2016-09-02	57.67	58.19	57.42	57.67	51.31	18,900,500
2016-09-01	57.01	57.82	57.01	57.59	51.23	26,075,400
2016-08-31	57.65	57.80	57.30	57.46	51.12	20,860,300
2016-08-30	57.98	58.19	57.61	57.89	51.50	16,930,200
2016-08-29	58.18	58.60	58.10	58.10	51.69	16,417,200
2016-08-26	58.28	58.70	57.69	58.03	51.63	20,971,200
2016-08-25	57.88	58.29	57.78	58.17	51.75	18,552,600
2016-08-24	57.80	58.04	57.72	57.95	51.55	18,151,500
2016-08-23	57.90	58.18	57.85	57.89	51.50	18,732,400
2016-08-22	57.60	57.75	57.26	57.67	51.31	15,221,900
2016-08-19	57.43	57.73	57.20	57.62	51.26	17,271,000
2016-08-18	57.42	57.70	57.27	57.60	51.24	14,214,300
2016-08-17	57.54	57.68	57.23	57.56	51.21	18,856,400
2016-08-16	57.61	57.62	57.27	57.44	51.10	20,523,500	0.360
2016-08-15	58.01	58.50	57.96	58.12	51.39	19,283,900
2016-08-12	58.03	58.19	57.62	57.94	51.23	21,655,200
2016-08-11	58.03	58.45	58.03	58.30	51.54	18,162,300
2016-08-10	58.16	58.32	57.82	58.02	51.30	15,756,900
2016-08-09	58.17	58.50	58.02	58.20	51.46	16,920,700
2016-08-08	58.06	58.09	57.78	58.06	51.33	19,473,500
2016-08-05	57.65	58.21	57.45	57.96	51.24	29,335,200
2016-08-04	56.80	57.52	56.67	57.39	50.74	26,587,700
2016-08-03	56.68	57.11	56.49	56.97	50.37	22,075,600
2016-08-02	56.85	56.90	56.31	56.58	50.02	35,122,000
2016-08-01	56.60	56.75	56.14	56.58	50.02	26,003,400