TSLA

322.08 +306.75 (+2,000.43%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume
2026-08-03	311.01	324.65	310.42	322.08	322.08	37,162,483
2026-07-31	309.69	315.50	301.97	311.21	311.21	36,527,800
2026-07-30	302.70	310.87	301.33	308.85	308.85	38,005,400
2026-07-29	307.14	309.06	297.38	298.32	298.32	39,478,000
2026-07-28	305.93	311.16	300.69	307.44	307.44	39,802,400
2026-07-27	313.24	317.00	304.28	309.22	309.22	44,919,400
2026-07-24	320.72	322.96	306.51	313.03	313.03	62,760,000
2026-07-23	341.00	342.11	315.74	319.69	319.69	115,606,400
2026-07-22	375.53	380.17	372.90	374.01	374.01	30,646,100
2026-07-21	371.17	384.07	369.98	378.93	378.93	32,735,300
2026-07-20	386.05	386.61	369.43	369.57	369.57	33,901,500
2026-07-17	381.78	385.69	377.22	380.84	380.84	31,394,600
2026-07-16	392.35	395.31	385.32	391.06	391.06	29,269,100
2026-07-15	399.40	406.59	390.66	394.46	394.46	31,549,800
2026-07-14	399.05	402.22	394.76	396.18	396.18	23,385,000
2026-07-13	404.61	405.57	391.37	394.76	394.76	32,809,200
2026-07-10	410.49	413.16	402.81	407.76	407.76	33,410,000
2026-07-09	393.99	407.86	390.86	406.55	406.55	37,835,000
2026-07-08	399.38	399.63	390.51	394.06	394.06	33,844,900
2026-07-07	416.96	419.56	401.88	402.90	402.90	38,149,900
2026-07-06	397.50	420.00	390.50	419.77	419.77	54,727,900
2026-07-02	428.01	432.35	389.30	393.45	393.45	73,717,700
2026-07-01	421.46	432.86	418.09	425.30	425.30	40,127,900
2026-06-30	406.00	424.54	406.00	420.60	420.60	43,385,600
2026-06-29	381.79	413.27	379.30	411.84	411.84	57,645,800
2026-06-26	370.15	387.80	368.60	379.71	379.71	53,434,100
2026-06-25	375.27	379.12	371.22	375.12	375.12	30,138,800
2026-06-24	380.08	384.58	373.05	375.53	375.53	37,081,400
2026-06-23	392.61	392.87	379.06	381.61	381.61	50,420,200
2026-06-22	394.85	414.75	394.40	405.05	405.05	47,819,500
2026-06-18	398.10	402.52	384.70	400.49	400.49	58,384,700
2026-06-17	401.53	405.94	393.76	396.38	396.38	43,534,300
2026-06-16	404.11	412.42	400.54	404.66	404.66	40,255,500
2026-06-15	412.37	416.00	407.10	411.15	411.15	45,620,500
2026-06-12	399.49	406.68	386.76	406.43	406.43	63,514,500
2026-06-11	388.28	399.54	380.66	399.15	399.15	45,324,300
2026-06-10	391.54	397.09	380.15	381.59	381.59	49,695,600
2026-06-09	411.03	418.50	384.24	396.68	396.68	59,940,200
2026-06-08	396.33	412.94	394.72	408.95	408.95	50,328,800
2026-06-05	420.50	424.68	388.59	391.00	391.00	63,420,200
2026-06-04	419.84	426.35	417.16	418.45	418.45	35,323,300
2026-06-03	418.70	433.60	416.00	423.70	423.70	44,500,700
2026-06-02	418.22	424.42	413.65	423.74	423.74	37,596,000
2026-06-01	427.49	429.60	415.43	415.88	415.88	44,937,900
2026-05-29	439.85	441.07	428.14	435.79	435.79	45,176,800
2026-05-28	437.62	443.96	436.30	442.10	442.10	32,435,000
2026-05-27	442.89	445.60	435.52	440.36	440.36	44,656,500
2026-05-26	430.26	435.20	426.12	433.59	433.59	45,658,900
2026-05-22	422.67	431.51	420.51	426.01	426.01	46,104,700
2026-05-21	422.18	426.95	412.90	417.85	417.85	42,636,900
2026-05-20	407.60	417.46	406.39	417.26	417.26	45,294,700
2026-05-19	403.16	405.63	393.63	404.11	404.11	46,500,600
2026-05-18	419.27	421.13	405.33	409.99	409.99	52,474,200
2026-05-15	433.98	434.66	422.00	422.24	422.24	52,688,700
2026-05-14	446.49	451.98	441.16	443.30	443.30	46,070,400
2026-05-13	436.67	453.40	430.21	445.27	445.27	68,283,200
2026-05-12	441.41	447.80	422.26	433.45	433.45	60,569,300
2026-05-11	422.16	449.16	416.80	445.00	445.00	78,376,100
2026-05-08	416.48	431.20	416.39	428.35	428.35	65,050,000
2026-05-07	407.48	415.83	402.12	411.79	411.79	64,294,200
2026-05-06	386.25	401.68	384.02	398.73	398.73	53,465,400
2026-05-05	395.19	402.12	389.00	389.37	389.37	47,780,600
2026-05-04	390.23	394.64	384.80	392.51	392.51	48,765,100
2026-05-01	382.49	397.82	378.80	390.82	390.82	65,338,300
2026-04-30	372.75	384.75	368.17	381.63	381.63	51,076,000
2026-04-29	375.40	376.40	370.04	372.80	372.80	45,384,800
2026-04-28	374.68	382.29	372.54	376.02	376.02	50,864,400
2026-04-27	372.09	380.78	364.02	378.67	378.67	66,735,800
2026-04-24	373.50	382.76	370.73	376.30	376.30	62,893,300
2026-04-23	375.28	386.00	368.39	373.72	373.72	93,969,500
2026-04-22	387.57	393.01	385.30	387.51	387.51	62,362,800
2026-04-21	393.00	393.95	385.22	386.42	386.42	50,530,600
2026-04-20	402.58	406.80	388.33	392.50	392.50	64,603,900
2026-04-17	395.92	409.28	391.65	400.62	400.62	90,640,000
2026-04-16	393.81	394.06	381.80	388.90	388.90	63,515,100
2026-04-15	366.83	394.65	362.50	391.95	391.95	113,810,400
2026-04-14	357.67	367.63	354.77	364.20	364.20	59,979,600
2026-04-13	350.07	356.35	348.57	352.42	352.42	53,617,500
2026-04-10	346.29	350.36	342.74	348.95	348.95	51,336,000
2026-04-09	343.15	348.88	337.25	345.62	345.62	62,164,000
2026-04-08	363.79	364.50	339.67	343.25	343.25	78,838,600
2026-04-07	346.44	348.02	337.24	346.65	346.65	74,515,400
2026-04-06	362.59	367.72	346.64	352.82	352.82	77,697,600
2026-04-02	364.20	370.28	359.03	360.59	360.59	83,031,200
2026-04-01	378.63	383.14	374.08	381.26	381.26	58,683,800
2026-03-31	361.51	373.33	361.00	371.75	371.75	75,534,900
2026-03-30	365.86	367.29	352.14	355.28	355.28	67,954,400
2026-03-27	369.69	369.86	359.47	361.83	361.83	62,065,700
2026-03-26	381.60	384.44	371.87	372.11	372.11	55,522,900
2026-03-25	389.99	396.23	385.01	385.95	385.95	55,157,300
2026-03-24	376.56	387.48	376.31	383.03	383.03	60,004,900
2026-03-23	373.09	385.33	372.73	380.85	380.85	74,606,000
2026-03-20	379.85	379.89	364.46	367.96	367.96	78,628,600
2026-03-19	387.27	387.27	378.73	380.30	380.30	67,078,300
2026-03-18	399.00	403.07	392.31	392.78	392.78	50,853,100
2026-03-17	395.69	400.12	393.00	399.27	399.27	46,890,500
2026-03-16	396.22	403.73	394.42	395.56	395.56	58,068,300
2026-03-13	399.17	400.20	389.95	391.20	391.20	58,504,100
2026-03-12	405.18	406.50	394.65	395.01	395.01	60,973,800
2026-03-11	402.28	416.38	402.15	407.82	407.82	62,559,900
2026-03-10	402.22	406.59	398.19	399.24	399.24	59,258,700
2026-03-09	390.05	401.59	381.40	398.68	398.68	67,018,900
2026-03-06	398.09	402.35	394.21	396.73	396.73	64,054,600
2026-03-05	401.57	408.62	399.42	405.55	405.55	51,925,900
2026-03-04	397.85	408.33	394.58	405.94	405.94	68,305,500
2026-03-03	395.09	396.34	385.39	392.43	392.43	62,617,300
2026-03-02	390.60	404.54	388.25	403.32	403.32	55,088,300
2026-02-27	402.94	407.12	398.11	402.51	402.51	56,890,100
2026-02-26	414.42	416.81	403.66	408.58	408.58	53,602,500
2026-02-25	412.15	420.34	412.15	417.40	417.40	54,809,700
2026-02-24	399.50	410.82	397.64	409.38	409.38	58,579,500
2026-02-23	407.29	407.70	394.04	399.83	399.83	69,680,000
2026-02-20	408.30	414.70	405.50	411.82	411.82	57,912,200
2026-02-19	407.25	415.25	404.11	411.71	411.71	51,019,600
2026-02-18	411.11	416.90	409.58	411.32	411.32	45,921,400
2026-02-17	412.36	413.72	400.51	410.63	410.63	59,678,800
2026-02-13	414.31	424.06	410.88	417.44	417.44	51,434,100
2026-02-12	430.30	436.23	414.00	417.07	417.07	61,933,400
2026-02-11	427.96	436.35	420.03	428.27	428.27	57,362,000
2026-02-10	418.08	427.25	417.00	425.21	425.21	64,450,200
2026-02-09	409.91	421.25	407.29	417.32	417.32	54,484,300
2026-02-06	400.87	414.55	397.75	411.11	411.11	62,677,100
2026-02-05	397.02	402.10	387.53	397.21	397.21	72,819,800
2026-02-04	420.46	423.90	399.18	406.01	406.01	74,606,900
2026-02-03	424.27	428.56	413.69	421.96	421.96	56,886,500
2026-02-02	421.29	427.15	414.50	421.81	421.81	58,739,500
2026-01-30	425.35	439.88	422.70	430.41	430.41	82,626,100
2026-01-29	437.80	440.23	414.62	416.56	416.56	81,686,100
2026-01-28	431.91	438.26	430.10	431.46	431.46	54,857,400
2026-01-27	437.41	437.52	430.69	430.90	430.90	37,733,100
2026-01-26	445.00	445.04	434.28	435.20	435.20	49,397,400
2026-01-23	447.43	452.43	444.04	449.06	449.06	56,771,400
2026-01-22	435.16	449.50	432.63	449.36	449.36	71,546,700
2026-01-21	421.66	438.20	419.62	431.44	431.44	68,124,000
2026-01-20	429.36	430.73	417.44	419.25	419.25	63,187,300
2026-01-16	439.50	447.25	435.26	437.50	437.50	60,220,600
2026-01-15	441.13	445.36	437.65	438.57	438.57	49,465,800
2026-01-14	442.81	443.91	434.22	439.20	439.20	57,259,500
2026-01-13	450.20	451.81	443.95	447.20	447.20	53,719,200
2026-01-12	441.23	454.30	438.00	448.96	448.96	61,649,600
2026-01-09	435.95	449.05	430.39	445.01	445.01	67,331,500
2026-01-08	427.89	436.89	424.37	435.80	435.80	57,041,100
2026-01-07	435.90	438.37	431.29	431.41	431.41	59,828,800
2026-01-06	446.38	448.25	428.78	432.96	432.96	89,093,800
2026-01-05	447.99	457.55	444.57	451.67	451.67	67,940,800
2026-01-02	457.80	458.34	435.30	438.07	438.07	85,535,400
2025-12-31	456.10	456.55	449.30	449.72	449.72	49,078,000
2025-12-30	461.09	463.12	453.83	454.43	454.43	59,238,500
2025-12-29	469.00	469.40	459.00	459.64	459.64	66,263,000
2025-12-26	485.23	489.09	473.82	475.19	475.19	58,780,700
2025-12-24	488.48	490.90	476.80	485.40	485.40	41,285,400
2025-12-23	489.40	491.97	482.84	485.56	485.56	58,223,600
2025-12-22	489.88	498.83	485.33	488.73	488.73	86,916,100
2025-12-19	488.12	490.49	474.72	481.20	481.20	103,305,400
2025-12-18	478.16	490.86	473.12	483.37	483.37	95,168,400
2025-12-17	488.22	495.28	466.20	467.26	467.26	106,490,400
2025-12-16	472.21	491.50	465.83	489.88	489.88	107,608,100
2025-12-15	469.44	481.77	467.66	475.31	475.31	114,542,200
2025-12-12	448.09	463.01	441.67	458.96	458.96	95,656,700
2025-12-11	448.95	449.27	440.33	446.89	446.89	55,979,500
2025-12-10	446.07	456.88	443.61	451.45	451.45	63,257,500
2025-12-09	437.54	452.39	435.70	445.17	445.17	62,367,400
2025-12-08	447.45	449.75	435.25	439.58	439.58	69,165,800
2025-12-05	453.03	458.87	451.66	455.00	455.00	56,427,500
2025-12-04	449.94	454.63	445.39	454.53	454.53	71,906,500
2025-12-03	432.10	447.92	431.11	446.74	446.74	87,483,000
2025-12-02	430.81	436.80	422.12	429.24	429.24	69,336,600
2025-12-01	425.32	433.66	425.29	430.14	430.14	57,463,600
2025-11-28	426.59	432.93	426.20	430.17	430.17	36,252,900
2025-11-26	423.95	426.94	416.89	426.58	426.58	63,463,000
2025-11-25	414.42	420.48	405.95	419.40	419.40	71,915,600
2025-11-24	402.17	421.72	401.09	417.78	417.78	96,806,400
2025-11-21	402.32	402.80	383.76	391.09	391.09	100,460,600
2025-11-20	414.63	428.94	394.74	395.23	395.23	113,548,800
2025-11-19	406.18	411.78	398.50	403.99	403.99	72,047,700
2025-11-18	405.38	408.90	393.71	401.25	401.25	80,688,600
2025-11-17	398.74	423.96	398.74	408.92	408.92	102,214,300
2025-11-14	386.30	412.19	382.78	404.35	404.35	105,506,700
2025-11-13	423.13	424.50	396.34	401.99	401.99	118,948,000
2025-11-12	442.15	442.33	426.56	430.60	430.60	58,513,500
2025-11-11	439.40	442.49	432.36	439.62	439.62	60,533,200
2025-11-10	439.60	449.67	433.36	445.23	445.23	76,515,900
2025-11-07	437.92	439.36	421.88	429.52	429.52	103,471,500
2025-11-06	461.96	467.45	435.09	445.91	445.91	109,622,900
2025-11-05	452.05	466.33	440.71	462.07	462.07	85,573,000
2025-11-04	454.46	460.22	443.60	444.26	444.26	87,756,600
2025-11-03	455.99	474.07	453.80	468.37	468.37	84,595,200
2025-10-31	446.75	458.00	443.69	456.56	456.56	83,135,800
2025-10-30	451.05	455.06	439.61	440.10	440.10	72,447,900
2025-10-29	462.50	465.70	452.65	461.51	461.51	67,983,500
2025-10-28	454.78	467.00	451.60	460.55	460.55	80,185,700
2025-10-27	439.98	460.16	438.69	452.42	452.42	105,867,500
2025-10-24	446.83	451.68	430.17	433.72	433.72	94,727,800
2025-10-23	420.00	449.40	413.90	448.98	448.98	126,709,800
2025-10-22	443.45	445.54	429.00	438.97	438.97	84,023,500
2025-10-21	445.76	449.30	442.05	442.60	442.60	54,412,200
2025-10-20	443.87	449.80	440.61	447.43	447.43	63,719,000
2025-10-17	425.50	441.46	423.60	439.31	439.31	89,331,600
2025-10-16	434.73	439.35	421.31	428.75	428.75	77,189,900
2025-10-15	434.90	440.51	426.33	435.15	435.15	71,558,200
2025-10-14	426.79	434.20	417.86	429.24	429.24	72,669,400
2025-10-13	423.53	436.89	419.70	435.90	435.90	79,552,800
2025-10-10	436.54	443.13	411.45	413.49	413.49	112,107,900
2025-10-09	431.81	436.35	426.18	435.54	435.54	69,339,900
2025-10-08	437.57	441.33	425.23	438.69	438.69	71,192,100
2025-10-07	447.82	452.68	432.45	433.09	433.09	102,296,100
2025-10-06	440.75	453.55	436.69	453.25	453.25	85,324,900
2025-10-03	443.29	446.77	416.58	429.83	429.83	133,188,200
2025-10-02	470.54	470.75	435.57	436.00	436.00	137,009,000
2025-10-01	443.80	462.29	440.75	459.46	459.46	98,122,300
2025-09-30	441.52	445.00	433.12	444.72	444.72	74,358,000
2025-09-29	444.35	450.98	439.50	443.21	443.21	79,491,500
2025-09-26	428.30	440.47	421.02	440.40	440.40	101,628,200
2025-09-25	435.24	435.35	419.08	423.39	423.39	96,746,400
2025-09-24	429.83	444.21	429.03	442.79	442.79	93,133,600
2025-09-23	439.88	440.97	423.72	425.85	425.85	83,422,700
2025-09-22	431.11	444.98	429.13	434.21	434.21	97,108,800
2025-09-19	421.82	429.47	421.72	426.07	426.07	93,131,000
2025-09-18	428.87	432.22	416.56	416.85	416.85	90,454,500
2025-09-17	415.75	428.31	409.67	425.86	425.86	106,133,500
2025-09-16	414.50	423.25	411.43	421.62	421.62	104,285,700
2025-09-15	423.13	425.70	402.43	410.04	410.04	163,823,700
2025-09-12	370.94	396.69	370.24	395.94	395.94	168,156,400
2025-09-11	350.17	368.99	347.60	368.81	368.81	103,756,000
2025-09-10	350.55	356.33	346.07	347.79	347.79	72,121,700
2025-09-09	348.44	350.77	343.82	346.97	346.97	53,816,000
2025-09-08	354.64	358.44	344.84	346.40	346.40	75,208,300
2025-09-05	348.00	355.87	344.68	350.84	350.84	108,989,800
2025-09-04	336.15	338.89	331.48	338.53	338.53	60,711,000
2025-09-03	335.20	343.33	328.51	334.09	334.09	88,733,300
2025-09-02	328.23	333.33	325.60	329.36	329.36	58,392,000
2025-08-29	347.23	348.75	331.70	333.87	333.87	81,145,700
2025-08-28	350.91	353.55	340.26	345.98	345.98	67,903,200
2025-08-27	351.94	355.39	349.16	349.60	349.60	65,519,000
2025-08-26	344.93	351.90	343.72	351.67	351.67	76,651,600
2025-08-25	338.90	349.53	335.03	346.60	346.60	86,670,000
2025-08-22	321.66	340.25	319.69	340.01	340.01	94,016,300
2025-08-21	322.08	324.90	318.68	320.11	320.11	55,744,400
2025-08-20	329.22	331.37	314.60	323.90	323.90	77,481,800
2025-08-19	335.79	340.55	327.85	329.31	329.31	75,956,000
2025-08-18	329.62	336.27	329.59	335.16	335.16	56,956,600
2025-08-15	337.66	339.30	327.02	330.56	330.56	74,319,800
2025-08-14	335.76	340.47	330.40	335.58	335.58	75,000,700
2025-08-13	341.50	348.98	338.20	339.38	339.38	67,838,900
2025-08-12	345.00	345.26	332.94	340.84	340.84	80,522,100
2025-08-11	335.00	346.64	334.15	339.03	339.03	105,320,200
2025-08-08	321.43	335.15	320.98	329.65	329.65	91,200,300
2025-08-07	319.79	322.40	316.16	322.27	322.27	66,658,700
2025-08-06	307.89	320.47	306.93	319.91	319.91	78,523,600
2025-08-05	308.95	312.45	305.50	308.72	308.72	57,961,300
2025-08-04	309.08	312.12	303.00	309.26	309.26	78,683,900
2025-08-01	306.21	309.31	297.82	302.63	302.63	89,121,400
2025-07-31	319.61	321.37	306.10	308.27	308.27	85,270,900
2025-07-30	322.18	324.45	311.62	319.04	319.04	83,931,900
2025-07-29	325.55	326.25	318.25	321.20	321.20	87,358,900
2025-07-28	318.45	330.49	315.69	325.59	325.59	112,673,800
2025-07-25	308.74	323.63	308.01	316.06	316.06	148,227,000
2025-07-24	310.00	310.15	300.41	305.30	305.30	156,966,000
2025-07-23	330.90	336.20	328.67	332.56	332.56	92,553,800
2025-07-22	329.74	335.41	321.55	332.11	332.11	77,370,400
2025-07-21	334.40	338.00	326.88	328.49	328.49	75,768,800
2025-07-18	321.66	330.90	321.42	329.65	329.65	94,255,000
2025-07-17	323.15	324.34	317.06	319.41	319.41	73,922,900
2025-07-16	312.80	323.50	312.62	321.67	321.67	97,284,800
2025-07-15	319.68	321.20	310.50	310.78	310.78	77,556,300
2025-07-14	317.73	322.60	312.67	316.90	316.90	78,043,400
2025-07-11	307.89	314.09	305.65	313.51	313.51	79,236,400
2025-07-10	300.05	310.48	300.00	309.87	309.87	104,365,300
2025-07-09	297.55	300.15	293.55	295.88	295.88	75,586,800
2025-07-08	297.00	304.05	294.35	297.81	297.81	103,246,700
2025-07-07	291.37	296.15	288.77	293.94	293.94	131,177,900
2025-07-03	317.99	318.45	312.76	315.35	315.35	58,042,300
2025-07-02	312.63	316.83	303.82	315.65	315.65	119,483,700
2025-07-01	298.46	305.89	293.21	300.71	300.71	145,085,700
2025-06-30	319.90	325.58	316.60	317.66	317.66	76,695,100
2025-06-27	324.51	329.34	317.50	323.63	323.63	89,067,000
2025-06-26	324.61	331.05	323.61	325.78	325.78	80,440,900
2025-06-25	342.70	343.00	320.40	327.55	327.55	119,845,100
2025-06-24	356.17	356.26	340.44	340.47	340.47	114,736,200
2025-06-23	327.54	357.54	327.48	348.68	348.68	190,716,800
2025-06-20	327.95	332.36	317.78	322.16	322.16	108,688,000
2025-06-18	317.31	329.32	315.45	322.05	322.05	95,137,700
2025-06-17	326.09	327.26	314.74	316.35	316.35	88,282,700
2025-06-16	331.29	332.05	326.41	329.13	329.13	83,925,900
2025-06-13	313.97	332.99	313.30	325.31	325.31	128,964,300
2025-06-12	323.08	332.56	316.86	319.11	319.11	105,127,500
2025-06-11	334.40	335.50	322.50	326.43	326.43	122,611,400
2025-06-10	314.94	327.83	310.67	326.09	326.09	151,256,500
2025-06-09	285.96	309.83	281.85	308.58	308.58	140,908,900
2025-06-06	298.83	305.50	291.14	295.14	295.14	164,747,700
2025-06-05	322.49	324.55	273.21	284.70	284.70	287,499,800
2025-06-04	345.10	345.60	327.33	332.05	332.05	98,912,100
2025-06-03	346.60	355.40	343.04	344.27	344.27	99,324,500
2025-06-02	343.50	348.02	333.33	342.69	342.69	81,873,800
2025-05-30	355.52	363.68	345.29	346.46	346.46	123,474,900
2025-05-29	365.29	367.71	356.00	358.43	358.43	88,087,800
2025-05-28	364.84	365.00	355.91	356.90	356.90	91,404,300
2025-05-27	347.35	363.79	347.32	362.89	362.89	120,146,400
2025-05-23	337.92	343.18	333.21	339.34	339.34	84,654,800
2025-05-22	331.90	347.27	331.39	341.04	341.04	97,113,400
2025-05-21	344.43	347.35	332.20	334.62	334.62	102,354,800
2025-05-20	347.87	354.99	341.63	343.82	343.82	131,715,500
2025-05-19	336.30	343.00	333.37	342.09	342.09	88,869,900
2025-05-16	346.24	351.62	342.33	349.98	349.98	95,895,700
2025-05-15	340.34	346.14	334.72	342.82	342.82	97,882,600
2025-05-14	342.50	350.00	337.00	347.68	347.68	136,997,300
2025-05-13	320.00	337.59	316.80	334.07	334.07	136,992,600
2025-05-12	321.99	322.21	311.50	318.38	318.38	112,826,700
2025-05-09	290.21	307.04	290.00	298.26	298.26	132,387,800
2025-05-08	279.63	289.80	279.41	284.82	284.82	97,539,400
2025-05-07	276.88	277.92	271.00	276.22	276.22	71,592,600
2025-05-06	273.11	277.73	271.35	275.35	275.35	76,715,800
2025-05-05	284.57	284.85	274.40	280.26	280.26	94,618,900
2025-05-02	284.90	294.78	279.81	287.21	287.21	114,454,700
2025-05-01	280.01	290.87	279.81	280.52	280.52	99,659,000
2025-04-30	279.90	284.45	270.78	282.16	282.16	128,961,100
2025-04-29	285.50	293.32	279.47	292.03	292.03	108,906,600
2025-04-28	288.98	294.86	272.42	285.88	285.88	151,731,800
2025-04-25	261.69	286.85	259.63	284.95	284.95	167,560,700
2025-04-24	250.50	259.54	249.20	259.51	259.51	94,464,200
2025-04-23	254.86	259.45	244.43	250.74	250.74	150,381,900
2025-04-22	230.96	242.79	229.85	237.97	237.97	120,858,500
2025-04-21	230.26	232.21	222.79	227.50	227.50	97,768,000
2025-04-17	243.47	244.34	237.68	241.37	241.37	83,404,800
2025-04-16	247.61	251.97	233.89	241.55	241.55	112,378,700
2025-04-15	249.91	258.75	247.54	254.11	254.11	79,594,300
2025-04-14	258.36	261.80	245.93	252.35	252.35	100,135,200
2025-04-11	251.84	257.74	241.36	252.31	252.31	128,948,100
2025-04-10	260.00	262.49	239.33	252.40	252.40	181,722,600
2025-04-09	224.69	274.69	223.88	272.20	272.20	219,433,400
2025-04-08	245.00	250.44	217.80	221.86	221.86	171,603,500
2025-04-07	223.78	252.00	214.25	233.29	233.29	183,453,800
2025-04-04	255.38	261.00	236.00	239.43	239.43	181,229,400
2025-04-03	265.29	276.30	261.51	267.28	267.28	136,174,300
2025-04-02	254.60	284.99	251.27	282.76	282.76	212,787,800
2025-04-01	263.80	277.45	259.25	268.46	268.46	146,486,900
2025-03-31	249.31	260.56	243.36	259.16	259.16	134,008,900
2025-03-28	275.58	276.10	260.57	263.55	263.55	123,809,400
2025-03-27	272.48	291.85	271.82	273.13	273.13	162,572,100
2025-03-26	282.66	284.90	266.51	272.06	272.06	153,629,800
2025-03-25	283.60	288.20	271.28	288.14	288.14	150,361,500
2025-03-24	258.08	278.64	256.33	278.39	278.39	169,079,900
2025-03-21	234.99	249.52	234.55	248.71	248.71	132,728,700
2025-03-20	233.35	238.00	230.05	236.26	236.26	99,028,300
2025-03-19	231.61	241.41	229.20	235.86	235.86	111,993,800
2025-03-18	228.16	230.10	222.28	225.31	225.31	111,477,600
2025-03-17	245.06	245.40	232.80	238.01	238.01	111,900,600
2025-03-14	247.31	251.58	240.73	249.98	249.98	100,242,300
2025-03-13	248.13	248.29	232.60	240.68	240.68	114,813,500
2025-03-12	247.22	251.84	241.10	248.09	248.09	142,215,700
2025-03-11	225.31	237.06	217.02	230.58	230.58	174,896,400
2025-03-10	252.54	253.37	220.00	222.15	222.15	189,076,900
2025-03-07	259.32	266.25	250.73	262.67	262.67	102,369,600
2025-03-06	272.06	272.65	260.02	263.45	263.45	98,451,600
2025-03-05	272.92	279.55	267.71	279.10	279.10	94,042,900
2025-03-04	270.93	284.35	261.84	272.04	272.04	126,706,600
2025-03-03	300.34	303.94	277.30	284.65	284.65	115,551,400
2025-02-28	279.50	293.88	273.60	292.98	292.98	115,697,000
2025-02-27	291.16	297.23	280.88	281.95	281.95	101,748,200
2025-02-26	303.71	309.00	288.04	290.80	290.80	100,118,300
2025-02-25	327.02	328.89	297.25	302.80	302.80	134,228,800
2025-02-24	338.14	342.40	324.70	330.53	330.53	76,052,300
2025-02-21	353.44	354.98	334.42	337.80	337.80	74,058,600
2025-02-20	361.51	362.30	348.00	354.40	354.40	45,965,400
2025-02-19	354.00	367.34	353.67	360.56	360.56	67,094,400
2025-02-18	355.01	359.10	350.02	354.11	354.11	51,631,700
2025-02-14	360.62	362.00	347.50	355.84	355.84	68,277,300
2025-02-13	345.00	358.69	342.85	355.94	355.94	89,441,500
2025-02-12	329.94	346.40	329.12	336.51	336.51	105,382,700
2025-02-11	345.80	349.37	325.10	328.50	328.50	118,543,400
2025-02-10	356.21	362.70	350.51	350.73	350.73	77,514,900
2025-02-07	370.19	380.55	360.34	361.62	361.62	70,298,300
2025-02-06	373.03	375.40	363.18	374.32	374.32	77,918,200
2025-02-05	387.51	388.39	375.53	378.17	378.17	57,223,300
2025-02-04	382.63	394.00	381.40	392.21	392.21	57,072,200
2025-02-03	386.68	389.17	374.36	383.68	383.68	93,732,100
2025-01-31	401.53	419.99	401.34	404.60	404.60	83,283,600
2025-01-30	410.78	412.50	384.41	400.28	400.28	98,092,900
2025-01-29	395.21	398.59	384.48	389.10	389.10	68,033,600
2025-01-28	396.91	400.59	386.50	398.09	398.09	48,910,700
2025-01-27	394.80	406.69	389.00	397.15	397.15	58,125,500
2025-01-24	414.45	418.88	405.78	406.58	406.58	56,427,100
2025-01-23	416.06	420.73	408.95	412.38	412.38	50,690,600
2025-01-22	416.81	428.00	414.59	415.11	415.11	60,963,300
2025-01-21	432.64	433.20	406.31	424.07	424.07	87,320,900
2025-01-17	421.50	439.74	419.75	426.50	426.50	94,991,400
2025-01-16	423.49	424.00	409.13	413.82	413.82	68,335,200
2025-01-15	409.90	429.80	405.66	428.22	428.22	81,375,500
2025-01-14	414.34	422.64	394.54	396.36	396.36	84,565,000
2025-01-13	383.21	403.79	380.07	403.31	403.31	67,580,500
2025-01-10	391.40	399.28	377.29	394.74	394.74	62,287,300
2025-01-08	392.95	402.50	387.40	394.94	394.94	73,038,800
2025-01-07	405.83	414.33	390.00	394.36	394.36	75,699,500
2025-01-06	423.20	426.43	401.70	411.05	411.05	85,516,500
2025-01-03	381.48	411.88	379.45	410.44	410.44	95,423,300
2025-01-02	390.10	392.73	373.04	379.28	379.28	109,710,700
2024-12-31	423.79	427.93	402.54	403.84	403.84	76,825,100
2024-12-30	419.40	427.00	415.75	417.41	417.41	64,941,000
2024-12-27	449.52	450.00	426.50	431.66	431.66	82,666,800
2024-12-26	465.16	465.33	451.02	454.13	454.13	76,366,400
2024-12-24	435.90	462.78	435.14	462.28	462.28	59,551,800
2024-12-23	431.00	434.51	415.41	430.60	430.60	72,698,100
2024-12-20	425.51	447.08	417.64	421.06	421.06	132,216,200
2024-12-19	451.88	456.36	420.02	436.17	436.17	118,566,100
2024-12-18	466.50	488.54	427.01	440.13	440.13	149,340,800
2024-12-17	475.90	483.99	457.51	479.86	479.86	131,223,000
2024-12-16	441.09	463.19	436.15	463.02	463.02	114,083,800
2024-12-13	420.00	436.30	415.71	436.23	436.23	89,000,200
2024-12-12	424.84	429.30	415.00	418.10	418.10	87,752,200
2024-12-11	409.70	424.88	402.38	424.77	424.77	104,287,600
2024-12-10	392.68	409.73	390.85	400.99	400.99	97,563,600
2024-12-09	397.61	404.80	378.01	389.79	389.79	96,359,200
2024-12-06	377.42	389.49	370.80	389.22	389.22	81,455,800
2024-12-05	359.87	375.43	359.50	369.49	369.49	81,403,600
2024-12-04	353.00	358.10	348.60	357.93	357.93	50,810,900
2024-12-03	351.80	355.69	348.20	351.42	351.42	58,267,200
2024-12-02	352.38	360.00	351.15	357.09	357.09	77,986,500
2024-11-29	336.08	345.45	334.65	345.16	345.16	37,167,600
2024-11-27	341.80	342.55	326.59	332.89	332.89	57,896,400
2024-11-26	341.00	346.96	335.66	338.23	338.23	62,295,900
2024-11-25	360.14	361.93	338.20	338.59	338.59	95,890,900
2024-11-22	341.09	361.53	337.70	352.56	352.56	89,140,700
2024-11-21	343.81	347.99	335.28	339.64	339.64	58,011,700
2024-11-20	345.00	346.60	334.30	342.03	342.03	66,340,700
2024-11-19	335.76	347.38	332.75	346.00	346.00	88,852,500
2024-11-18	340.73	348.55	330.01	338.74	338.74	126,085,600
2024-11-15	310.57	324.68	309.22	320.72	320.72	114,440,300
2024-11-14	327.69	329.98	310.37	311.18	311.18	120,726,100
2024-11-13	335.85	344.60	322.50	330.24	330.24	125,405,600
2024-11-12	342.74	345.84	323.31	328.49	328.49	155,726,000
2024-11-11	346.30	358.64	336.00	350.00	350.00	210,521,600
2024-11-08	299.14	328.71	297.66	321.22	321.22	204,782,800
2024-11-07	288.89	299.75	285.52	296.91	296.91	117,309,200
2024-11-06	284.67	289.59	275.62	288.53	288.53	165,228,700
2024-11-05	247.34	255.28	246.21	251.44	251.44	69,282,500
2024-11-04	244.56	248.90	238.88	242.84	242.84	68,802,400
2024-11-01	252.04	254.00	246.63	248.98	248.98	57,544,800
2024-10-31	257.99	259.75	249.25	249.85	249.85	66,575,300
2024-10-30	258.04	263.35	255.82	257.55	257.55	53,993,600
2024-10-29	264.51	264.98	255.51	259.52	259.52	80,521,800
2024-10-28	270.00	273.54	262.24	262.51	262.51	107,653,600
2024-10-25	256.01	269.49	255.32	269.19	269.19	161,611,900
2024-10-24	244.68	262.12	242.65	260.48	260.48	204,491,900
2024-10-23	217.13	218.72	212.11	213.65	213.65	80,938,900
2024-10-22	217.31	218.22	215.26	217.97	217.97	43,268,700
2024-10-21	218.90	220.48	215.73	218.85	218.85	47,329,000
2024-10-18	220.71	222.28	219.23	220.70	220.70	49,611,900
2024-10-17	221.59	222.08	217.90	220.89	220.89	50,791,800
2024-10-16	221.40	222.82	218.93	221.33	221.33	49,632,800
2024-10-15	220.01	224.26	217.12	219.57	219.57	62,988,800
2024-10-14	220.13	221.91	213.74	219.16	219.16	86,291,900
2024-10-11	220.13	223.34	214.38	217.80	217.80	142,628,900
2024-10-10	241.81	242.79	232.34	238.77	238.77	83,087,100
2024-10-09	243.82	247.43	239.51	241.05	241.05	66,289,500
2024-10-08	243.56	246.21	240.56	244.50	244.50	56,303,200
2024-10-07	249.00	249.83	240.70	240.83	240.83	68,113,300
2024-10-04	246.69	250.96	244.58	250.08	250.08	86,573,200
2024-10-03	244.48	249.79	237.81	240.66	240.66	80,729,200
2024-10-02	247.55	251.16	241.50	249.02	249.02	93,983,900
2024-10-01	262.67	263.98	248.53	258.02	258.02	87,397,600
2024-09-30	259.04	264.86	255.77	261.63	261.63	80,705,700
2024-09-27	257.38	260.70	254.12	260.46	260.46	70,988,100
2024-09-26	260.60	261.75	251.53	254.22	254.22	67,142,200
2024-09-25	252.54	257.05	252.28	257.02	257.02	65,034,300
2024-09-24	254.08	257.19	249.05	254.27	254.27	88,491,000
2024-09-23	242.61	250.00	241.92	250.00	250.00	86,927,200
2024-09-20	241.52	243.99	235.92	238.25	238.25	99,879,100
2024-09-19	234.00	244.24	232.13	243.92	243.92	102,694,600
2024-09-18	230.09	235.68	226.88	227.20	227.20	78,010,200
2024-09-17	229.45	234.57	226.55	227.87	227.87	66,761,600
2024-09-16	229.30	229.96	223.53	226.78	226.78	54,323,000
2024-09-13	228.00	232.67	226.32	230.29	230.29	59,515,100
2024-09-12	224.66	231.45	223.83	229.81	229.81	71,894,900
2024-09-11	224.55	228.47	216.80	228.13	228.13	83,548,600
2024-09-10	220.07	226.40	218.64	226.17	226.17	78,891,100
2024-09-09	216.20	219.87	213.67	216.27	216.27	67,443,500
2024-09-06	232.60	233.60	210.51	210.73	210.73	112,177,000
2024-09-05	223.49	235.00	222.25	230.17	230.17	119,355,000
2024-09-04	210.59	222.22	210.57	219.41	219.41	80,651,800
2024-09-03	215.26	219.90	209.64	210.60	210.60	76,714,200
2024-08-30	208.63	214.57	207.03	214.11	214.11	63,370,600
2024-08-29	209.80	214.89	205.97	206.28	206.28	62,308,800
2024-08-28	209.72	211.84	202.59	205.75	205.75	64,116,400
2024-08-27	213.25	215.66	206.94	209.21	209.21	62,821,400
2024-08-26	218.75	219.09	211.01	213.21	213.21	59,301,200
2024-08-23	214.46	221.48	214.21	220.32	220.32	81,525,200
2024-08-22	223.82	224.80	210.32	210.66	210.66	79,514,500
2024-08-21	222.67	224.66	218.86	223.27	223.27	70,146,000
2024-08-20	224.88	228.22	219.56	221.10	221.10	74,001,200
2024-08-19	217.07	222.98	214.09	222.72	222.72	76,435,200
2024-08-16	211.15	219.80	210.80	216.12	216.12	88,765,100
2024-08-15	205.02	215.88	204.82	214.14	214.14	89,848,500
2024-08-14	207.39	208.44	198.75	201.38	201.38	70,250,000
2024-08-13	198.47	208.49	197.06	207.83	207.83	76,247,400
2024-08-12	199.02	199.26	194.67	197.49	197.49	64,044,900
2024-08-09	197.05	200.88	195.11	200.00	200.00	58,648,300
2024-08-08	195.70	200.70	192.04	198.84	198.84	65,033,900
2024-08-07	200.77	203.49	191.48	191.76	191.76	71,159,800
2024-08-06	200.75	202.90	192.67	200.64	200.64	73,783,900
2024-08-05	185.22	203.88	182.00	198.88	198.88	100,308,800
2024-08-02	214.88	216.13	205.78	207.67	207.67	82,880,100
2024-08-01	227.69	231.87	214.33	216.86	216.86	83,861,900
2024-07-31	227.90	234.68	226.79	232.07	232.07	67,497,000
2024-07-30	232.25	232.41	220.00	222.62	222.62	100,560,300
2024-07-29	224.90	234.27	224.70	232.10	232.10	129,201,800
2024-07-26	221.19	222.28	215.33	219.80	219.80	94,604,100
2024-07-25	216.80	226.00	216.23	220.25	220.25	100,636,500
2024-07-24	225.42	225.99	214.71	215.99	215.99	167,942,900
2024-07-23	253.60	255.76	245.63	246.38	246.38	111,928,200
2024-07-22	244.21	253.21	243.75	251.51	251.51	101,225,400
2024-07-19	247.79	249.44	236.83	239.20	239.20	87,403,900
2024-07-18	251.09	257.14	247.20	249.23	249.23	110,869,000
2024-07-17	252.73	258.47	246.18	248.50	248.50	115,584,800
2024-07-16	255.31	258.62	245.80	256.56	256.56	126,332,500
2024-07-15	255.97	265.60	251.73	252.64	252.64	146,912,900
2024-07-12	235.80	251.84	233.09	248.23	248.23	155,955,800
2024-07-11	263.30	271.00	239.65	241.03	241.03	221,707,300
2024-07-10	262.80	267.59	257.86	263.26	263.26	128,519,400
2024-07-09	251.00	265.61	250.30	262.33	262.33	160,210,900
2024-07-08	247.71	259.44	244.57	252.94	252.94	157,219,600
2024-07-05	249.81	252.37	242.46	251.52	251.52	154,501,200
2024-07-03	234.56	248.35	234.25	246.39	246.39	166,561,500
2024-07-02	218.89	231.30	218.06	231.26	231.26	205,047,900
2024-07-01	201.02	213.23	200.85	209.86	209.86	135,691,400
2024-06-28	199.55	203.20	195.26	197.88	197.88	95,438,100
2024-06-27	195.17	198.72	194.05	197.42	197.42	72,746,500
2024-06-26	186.54	197.76	186.36	196.37	196.37	95,737,100
2024-06-25	184.40	187.97	182.01	187.35	187.35	62,905,700
2024-06-24	184.97	188.80	182.55	182.58	182.58	61,992,100
2024-06-21	182.30	183.95	180.69	183.01	183.01	61,937,300
2024-06-20	184.68	185.21	179.66	181.57	181.57	55,893,100
2024-06-18	186.56	187.20	182.37	184.86	184.86	68,982,300
2024-06-17	177.92	188.81	177.00	187.44	187.44	109,786,100
2024-06-14	185.80	186.00	176.92	178.01	178.01	82,038,200
2024-06-13	188.39	191.08	181.23	182.47	182.47	118,984,100
2024-06-12	171.12	180.55	169.80	177.29	177.29	90,389,400
2024-06-11	173.92	174.75	167.41	170.66	170.66	64,761,900
2024-06-10	176.06	178.57	173.17	173.79	173.79	50,774,600
2024-06-07	176.13	179.35	175.58	177.48	177.48	56,244,900
2024-06-06	174.60	179.73	172.73	177.94	177.94	69,887,000
2024-06-05	175.35	176.15	172.13	175.00	175.00	57,953,800
2024-06-04	174.78	177.76	174.00	174.77	174.77	60,056,300
2024-06-03	178.13	182.64	174.49	176.29	176.29	68,568,900
2024-05-31	178.50	180.32	173.82	178.08	178.08	67,314,600
2024-05-30	178.58	182.67	175.38	178.79	178.79	77,618,400
2024-05-29	174.19	178.15	173.93	176.19	176.19	54,782,600
2024-05-28	176.40	178.25	173.16	176.75	176.75	59,736,600
2024-05-24	174.84	180.08	173.73	179.24	179.24	65,584,500
2024-05-23	181.80	181.90	173.26	173.74	173.74	71,975,500
2024-05-22	182.85	183.80	178.12	180.11	180.11	88,313,500
2024-05-21	175.51	186.88	174.71	186.60	186.60	115,266,500
2024-05-20	177.56	177.75	173.52	174.95	174.95	61,727,400
2024-05-17	173.55	179.63	172.75	177.46	177.46	77,445,800
2024-05-16	174.10	175.79	171.43	174.84	174.84	59,812,200
2024-05-15	179.90	180.00	173.11	173.99	173.99	79,663,000
2024-05-14	174.50	179.49	174.07	177.55	177.55	86,407,400
2024-05-13	170.00	175.40	169.00	171.89	171.89	67,018,900
2024-05-10	173.05	173.06	167.75	168.47	168.47	72,627,200
2024-05-09	175.01	175.62	171.37	171.97	171.97	65,950,300
2024-05-08	171.59	176.06	170.15	174.72	174.72	79,969,500
2024-05-07	182.40	183.26	177.40	177.81	177.81	75,045,900
2024-05-06	183.80	187.56	182.20	184.76	184.76	84,390,300
2024-05-03	182.10	184.78	178.42	181.19	181.19	75,491,500
2024-05-02	182.86	184.60	176.02	180.01	180.01	89,148,000
2024-05-01	182.00	185.86	179.01	179.99	179.99	92,829,700
2024-04-30	186.98	190.95	182.84	183.28	183.28	127,031,800
2024-04-29	188.42	198.87	184.54	194.05	194.05	243,869,700
2024-04-26	168.85	172.12	166.37	168.29	168.29	109,815,700
2024-04-25	158.96	170.88	158.36	170.18	170.18	126,427,500
2024-04-24	162.84	167.97	157.51	162.13	162.13	181,178,000
2024-04-23	143.33	147.26	141.11	144.68	144.68	124,545,100
2024-04-22	140.56	144.44	138.80	142.05	142.05	107,097,600
2024-04-19	148.97	150.94	146.22	147.05	147.05	87,074,500
2024-04-18	151.25	152.20	148.70	149.93	149.93	96,098,800
2024-04-17	157.64	158.33	153.78	155.45	155.45	82,439,700
2024-04-16	156.74	158.19	153.75	157.11	157.11	97,000,000
2024-04-15	170.24	170.69	161.38	161.48	161.48	100,245,300
2024-04-12	172.34	173.81	170.36	171.05	171.05	64,722,700
2024-04-11	172.55	175.88	168.51	174.60	174.60	94,516,000
2024-04-10	173.04	174.93	170.01	171.76	171.76	84,532,400
2024-04-09	172.91	179.22	171.92	176.88	176.88	102,951,700
2024-04-08	169.34	174.50	167.79	172.98	172.98	104,423,300
2024-04-05	169.08	170.86	160.51	164.90	164.90	143,157,600
2024-04-04	170.07	177.19	168.01	171.11	171.11	123,162,000
2024-04-03	164.02	168.82	163.28	168.38	168.38	82,950,100
2024-04-02	164.75	167.69	163.43	166.63	166.63	116,650,600
2024-04-01	176.17	176.75	170.21	175.22	175.22	81,562,100
2024-03-28	177.45	179.57	175.30	175.79	175.79	77,654,800
2024-03-27	181.41	181.91	176.00	179.83	179.83	81,804,000
2024-03-26	178.58	184.25	177.38	177.67	177.67	113,186,200
2024-03-25	168.76	175.24	168.73	172.63	172.63	74,228,600
2024-03-22	166.69	171.20	166.30	170.83	170.83	75,580,600
2024-03-21	176.39	178.18	171.80	172.82	172.82	73,178,000
2024-03-20	173.00	176.25	170.82	175.66	175.66	83,846,700
2024-03-19	172.36	172.82	167.42	171.32	171.32	77,271,400
2024-03-18	170.02	174.72	165.90	173.80	173.80	108,214,400
2024-03-15	163.16	165.18	160.76	163.57	163.57	97,146,800
2024-03-14	167.77	171.17	160.51	162.50	162.50	126,325,700
2024-03-13	173.05	176.05	169.15	169.48	169.48	106,524,500
2024-03-12	177.77	179.43	172.41	177.54	177.54	87,391,700
2024-03-11	175.45	182.87	174.80	177.77	177.77	85,391,500
2024-03-08	181.50	182.73	174.70	175.34	175.34	85,544,600
2024-03-07	174.35	180.04	173.70	178.65	178.65	102,129,000
2024-03-06	179.99	181.58	173.70	176.54	176.54	107,920,900
2024-03-05	183.05	184.59	177.57	180.74	180.74	119,660,800
2024-03-04	198.73	199.75	186.72	188.14	188.14	134,334,900
2024-03-01	200.52	204.52	198.50	202.64	202.64	82,243,100
2024-02-29	204.18	205.28	198.45	201.88	201.88	85,907,000
2024-02-28	200.42	205.30	198.44	202.04	202.04	99,806,200
2024-02-27	204.04	205.60	198.26	199.73	199.73	108,645,400
2024-02-26	192.29	201.78	192.00	199.40	199.40	111,747,100
2024-02-23	195.31	197.57	191.50	191.97	191.97	78,841,900
2024-02-22	194.00	198.32	191.36	197.41	197.41	92,739,500
2024-02-21	193.36	199.44	191.95	194.77	194.77	103,500,300
2024-02-20	196.13	198.60	189.13	193.76	193.76	104,545,800
2024-02-16	202.06	203.17	197.40	199.95	199.95	111,346,700
2024-02-15	189.16	200.88	188.86	200.45	200.45	120,831,800
2024-02-14	185.30	188.89	183.35	188.71	188.71	81,203,000
2024-02-13	183.99	187.26	182.11	184.02	184.02	86,759,500
2024-02-12	192.11	194.73	187.28	188.13	188.13	95,498,600
2024-02-09	190.18	194.12	189.48	193.57	193.57	84,476,300
2024-02-08	189.00	191.62	185.58	189.56	189.56	83,034,000
2024-02-07	188.18	189.79	182.68	187.58	187.58	111,535,200
2024-02-06	177.21	186.49	177.11	185.10	185.10	122,676,000
2024-02-05	184.26	184.68	175.01	181.06	181.06	134,294,400
2024-02-02	185.04	188.69	182.00	187.91	187.91	110,612,700
2024-02-01	188.50	189.88	184.28	188.86	188.86	91,843,300
2024-01-31	187.00	193.97	185.85	187.29	187.29	103,221,400
2024-01-30	195.33	196.36	190.61	191.59	191.59	109,982,300
2024-01-29	185.63	191.48	183.67	190.93	190.93	125,013,100
2024-01-26	185.50	186.78	182.10	183.25	183.25	107,343,200
2024-01-25	189.70	193.00	180.06	182.63	182.63	198,076,800
2024-01-24	211.88	212.73	206.77	207.83	207.83	123,369,900
2024-01-23	211.30	215.65	207.75	209.14	209.14	106,605,900
2024-01-22	212.26	217.80	206.27	208.80	208.80	117,952,500
2024-01-19	209.99	213.19	207.56	212.19	212.19	102,260,300
2024-01-18	216.88	217.45	208.74	211.88	211.88	108,595,400
2024-01-17	214.86	215.67	212.01	215.55	215.55	103,164,400
2024-01-16	215.10	223.49	212.18	219.91	219.91	115,355,000
2024-01-12	220.08	225.34	217.15	218.89	218.89	123,043,800
2024-01-11	230.57	230.93	225.37	227.22	227.22	105,873,600
2024-01-10	235.10	235.50	231.29	233.94	233.94	91,628,500
2024-01-09	238.11	238.96	232.04	234.96	234.96	96,705,700
2024-01-08	236.14	241.25	235.30	240.45	240.45	85,166,600
2024-01-05	236.86	240.12	234.90	237.49	237.49	92,488,900
2024-01-04	239.25	242.70	237.73	237.93	237.93	102,629,300
2024-01-03	244.98	245.68	236.32	238.45	238.45	121,082,600
2024-01-02	250.08	251.25	244.41	248.42	248.42	104,654,200
2023-12-29	255.10	255.19	247.43	248.48	248.48	100,891,600
2023-12-28	263.66	265.13	252.71	253.18	253.18	113,619,900
2023-12-27	258.35	263.34	257.52	261.44	261.44	106,494,400
2023-12-26	254.49	257.97	252.91	256.61	256.61	86,892,400
2023-12-22	256.76	258.22	251.37	252.54	252.54	93,370,100
2023-12-21	251.90	254.80	248.55	254.50	254.50	109,594,200
2023-12-20	256.41	259.84	247.00	247.14	247.14	125,097,000
2023-12-19	253.48	258.34	253.01	257.22	257.22	106,737,400
2023-12-18	253.78	258.74	251.36	252.08	252.08	116,416,500
2023-12-15	251.21	254.13	248.30	253.50	253.50	135,932,800
2023-12-14	241.22	253.88	240.79	251.05	251.05	160,829,200
2023-12-13	234.19	240.30	228.20	239.29	239.29	146,286,300
2023-12-12	238.55	238.99	233.87	237.01	237.01	95,328,300
2023-12-11	242.74	243.44	237.45	239.74	239.74	97,913,900
2023-12-08	240.27	245.27	239.27	243.84	243.84	103,126,800
2023-12-07	241.55	244.08	236.98	242.64	242.64	107,142,300
2023-12-06	242.92	246.57	239.17	239.37	239.37	126,436,200
2023-12-05	233.87	246.66	233.70	238.72	238.72	137,971,100
2023-12-04	235.75	239.37	233.29	235.58	235.58	104,099,800
2023-12-01	233.14	240.19	231.90	238.83	238.83	121,331,700
2023-11-30	245.14	245.22	236.91	240.08	240.08	132,353,200
2023-11-29	249.21	252.75	242.76	244.14	244.14	135,401,300
2023-11-28	236.68	247.00	234.01	246.72	246.72	148,549,900
2023-11-27	236.89	238.33	232.10	236.08	236.08	112,031,800
2023-11-24	233.75	238.75	232.33	235.45	235.45	65,125,200
2023-11-22	242.04	244.01	231.40	234.21	234.21	117,950,600
2023-11-21	235.04	243.62	233.34	241.20	241.20	122,288,000
2023-11-20	234.04	237.10	231.02	235.60	235.60	116,320,100
2023-11-17	232.00	237.39	226.54	234.30	234.30	142,532,800
2023-11-16	239.49	240.88	230.96	233.59	233.59	136,816,800
2023-11-15	239.29	246.70	236.45	242.84	242.84	150,354,000
2023-11-14	235.03	238.14	230.72	237.41	237.41	149,771,600
2023-11-13	215.60	225.40	211.61	223.71	223.71	140,447,600
2023-11-10	210.03	215.38	205.69	214.65	214.65	130,994,000
2023-11-09	219.75	220.80	206.68	209.98	209.98	142,110,500
2023-11-08	223.15	224.15	217.64	222.11	222.11	106,584,800
2023-11-07	219.98	223.12	215.72	222.18	222.18	116,900,100
2023-11-06	223.98	226.32	215.00	219.27	219.27	117,335,800
2023-11-03	221.15	226.37	218.40	219.96	219.96	119,534,800
2023-11-02	212.97	219.20	211.45	218.51	218.51	125,987,600
2023-11-01	204.04	205.99	197.85	205.66	205.66	121,661,700
2023-10-31	196.12	202.80	194.07	200.84	200.84	118,068,300
2023-10-30	209.28	210.88	194.67	197.36	197.36	136,448,200
2023-10-27	210.60	212.41	205.77	207.30	207.30	94,881,200
2023-10-26	211.32	214.80	204.88	205.76	205.76	115,112,600
2023-10-25	215.88	220.10	212.20	212.42	212.42	107,065,100
2023-10-24	216.50	222.05	214.11	216.52	216.52	118,231,100
2023-10-23	210.00	216.98	202.51	212.08	212.08	150,683,400
2023-10-20	217.01	218.86	210.42	211.99	211.99	138,010,100
2023-10-19	225.95	230.61	216.78	220.11	220.11	170,772,700
2023-10-18	252.70	254.63	242.08	242.68	242.68	125,147,800
2023-10-17	250.10	257.18	247.08	254.85	254.85	93,562,900
2023-10-16	250.05	255.40	248.48	253.92	253.92	88,917,200
2023-10-13	258.90	259.60	250.22	251.12	251.12	102,073,800
2023-10-12	262.92	265.41	256.63	258.87	258.87	111,508,100
2023-10-11	266.20	268.60	260.90	262.99	262.99	103,706,300
2023-10-10	257.75	268.94	257.65	263.62	263.62	122,656,000
2023-10-09	255.31	261.36	252.05	259.67	259.67	101,377,900
2023-10-06	253.98	261.65	250.65	260.53	260.53	118,121,800
2023-10-05	260.00	263.60	256.25	260.05	260.05	119,159,200
2023-10-04	248.14	261.86	247.60	261.16	261.16	129,721,600
2023-10-03	248.61	250.02	244.45	246.53	246.53	101,985,300
2023-10-02	244.81	254.28	242.62	251.60	251.60	123,810,400
2023-09-29	250.00	254.77	246.35	250.22	250.22	128,522,700
2023-09-28	240.02	247.55	238.65	246.38	246.38	117,058,900
2023-09-27	244.26	245.33	234.58	240.50	240.50	136,597,200
2023-09-26	242.98	249.55	241.66	244.12	244.12	101,993,600
2023-09-25	243.38	247.10	238.31	246.99	246.99	104,636,600
2023-09-22	257.40	257.79	244.48	244.88	244.88	127,524,100
2023-09-21	257.85	260.86	254.21	255.70	255.70	119,951,500
2023-09-20	267.04	273.93	262.46	262.59	262.59	122,514,600
2023-09-19	264.35	267.85	261.20	266.50	266.50	103,704,000
2023-09-18	271.16	271.44	263.76	265.28	265.28	101,543,300
2023-09-15	277.55	278.98	271.00	274.39	274.39	133,692,300
2023-09-14	271.32	276.71	270.42	276.04	276.04	107,709,800
2023-09-13	270.07	274.98	268.10	271.30	271.30	111,673,700
2023-09-12	270.76	278.39	266.60	267.48	267.48	135,999,900
2023-09-11	264.27	274.85	260.61	273.58	273.58	174,667,900
2023-09-08	251.22	256.52	246.67	248.50	248.50	118,367,700
2023-09-07	245.07	252.81	243.27	251.49	251.49	115,312,900
2023-09-06	255.14	255.39	245.06	251.92	251.92	116,959,800
2023-09-05	245.00	258.00	244.86	256.49	256.49	129,469,600
2023-09-01	257.26	259.08	242.01	245.01	245.01	132,541,600
2023-08-31	255.98	261.18	255.05	258.08	258.08	108,861,700
2023-08-30	254.20	260.51	250.59	256.90	256.90	121,988,400
2023-08-29	238.58	257.48	237.77	257.18	257.18	134,047,600
2023-08-28	242.58	244.38	235.35	238.82	238.82	107,673,700
2023-08-25	231.31	239.00	230.35	238.59	238.59	106,612,200
2023-08-24	238.66	238.92	228.18	230.04	230.04	99,777,400
2023-08-23	229.34	238.98	229.29	236.86	236.86	101,077,600
2023-08-22	240.25	240.82	229.55	233.19	233.19	130,442,800
2023-08-21	221.55	232.13	220.58	231.28	231.28	135,702,700
2023-08-18	214.12	217.58	212.36	215.49	215.49	136,276,600
2023-08-17	226.06	226.74	218.83	219.22	219.22	120,718,400
2023-08-16	228.02	233.97	225.38	225.60	225.60	112,484,500
2023-08-15	238.73	240.50	232.61	232.96	232.96	88,197,600
2023-08-14	235.70	240.66	233.75	239.76	239.76	98,595,300
2023-08-11	241.77	243.79	238.02	242.65	242.65	99,038,600
2023-08-10	245.40	251.80	243.00	245.34	245.34	109,498,600
2023-08-09	250.87	251.10	241.90	242.19	242.19	101,596,300
2023-08-08	247.45	250.92	245.01	249.70	249.70	96,642,200
2023-08-07	251.45	253.65	242.76	251.45	251.45	111,097,900
2023-08-04	260.97	264.77	253.11	253.86	253.86	99,539,900
2023-08-03	252.04	260.49	252.00	259.32	259.32	97,569,100
2023-08-02	255.57	259.52	250.49	254.11	254.11	101,752,900
2023-08-01	266.26	266.47	260.25	261.07	261.07	83,166,000
2023-07-31	267.48	269.08	263.78	267.43	267.43	84,582,200
2023-07-28	259.86	267.25	258.23	266.44	266.44	111,446,000
2023-07-27	268.31	269.13	255.30	255.71	255.71	103,697,300
2023-07-26	263.25	268.04	261.75	264.35	264.35	95,856,200
2023-07-25	272.38	272.90	265.00	265.28	265.28	112,757,300
2023-07-24	255.85	269.85	254.12	269.06	269.06	136,508,500
2023-07-21	268.00	268.00	255.80	260.02	260.02	161,796,100
2023-07-20	279.56	280.93	261.20	262.90	262.90	175,158,300
2023-07-19	296.04	299.29	289.52	291.26	291.26	142,355,400
2023-07-18	290.15	295.26	286.01	293.34	293.34	112,120,300
2023-07-17	286.63	292.23	283.57	290.38	290.38	131,569,600
2023-07-14	277.01	285.30	276.31	281.38	281.38	120,062,400
2023-07-13	274.59	279.45	270.60	277.90	277.90	112,681,500
2023-07-12	276.33	276.52	271.46	271.99	271.99	95,672,100
2023-07-11	268.65	270.90	266.37	269.79	269.79	91,972,400
2023-07-10	276.47	277.52	265.10	269.61	269.61	119,425,400
2023-07-07	278.43	280.78	273.77	274.43	274.43	113,879,200
2023-07-06	278.09	279.97	272.88	276.54	276.54	120,332,100
2023-07-05	278.82	283.85	277.60	282.48	282.48	131,530,900
2023-07-03	276.49	284.25	275.11	279.82	279.82	119,685,900
2023-06-30	260.60	264.45	259.89	261.77	261.77	112,620,800
2023-06-29	258.03	260.74	253.61	257.50	257.50	131,283,400
2023-06-28	249.70	259.88	248.89	256.24	256.24	159,770,800
2023-06-27	243.24	250.39	240.85	250.21	250.21	164,968,200
2023-06-26	250.07	258.37	240.70	241.05	241.05	179,990,600
2023-06-23	259.29	262.45	252.80	256.60	256.60	177,460,800
2023-06-22	250.77	265.00	248.25	264.61	264.61	166,875,900
2023-06-21	275.13	276.99	257.78	259.46	259.46	211,797,100
2023-06-20	261.50	274.75	261.12	274.45	274.45	165,611,200
2023-06-16	258.92	263.60	257.21	260.54	260.54	167,915,600
2023-06-15	248.40	258.95	247.29	255.90	255.90	160,171,200
2023-06-14	260.17	261.57	250.50	256.79	256.79	170,575,500
2023-06-13	253.51	259.68	251.34	258.71	258.71	162,384,300
2023-06-12	247.94	250.97	244.59	249.83	249.83	150,337,900
2023-06-09	249.07	252.42	242.02	244.40	244.40	200,242,400
2023-06-08	224.22	235.23	223.01	234.86	234.86	164,489,700
2023-06-07	228.00	230.83	223.20	224.57	224.57	185,710,800
2023-06-06	216.14	221.91	212.53	221.31	221.31	146,911,600
2023-06-05	217.80	221.29	214.52	217.61	217.61	151,143,100
2023-06-02	210.15	217.25	209.75	213.97	213.97	164,398,400
2023-06-01	202.59	209.80	199.37	207.52	207.52	148,029,900
2023-05-31	199.78	203.95	195.12	203.93	203.93	150,711,700
2023-05-30	200.10	204.48	197.53	201.16	201.16	128,818,700
2023-05-26	184.62	198.60	184.53	193.17	193.17	162,061,500
2023-05-25	186.54	186.78	180.58	184.47	184.47	96,870,700
2023-05-24	182.23	184.22	178.22	182.90	182.90	137,605,100
2023-05-23	186.20	192.96	185.26	185.77	185.77	156,952,100
2023-05-22	180.70	189.32	180.11	188.87	188.87	132,001,400
2023-05-19	177.17	181.95	176.31	180.14	180.14	136,196,700
2023-05-18	174.22	177.06	172.45	176.89	176.89	109,520,300
2023-05-17	168.41	174.50	167.19	173.86	173.86	125,473,600
2023-05-16	165.65	169.52	164.35	166.52	166.52	98,288,800
2023-05-15	167.66	169.76	164.55	166.35	166.35	105,592,500
2023-05-12	176.07	177.38	167.23	167.98	167.98	157,849,600
2023-05-11	168.70	173.57	166.79	172.08	172.08	103,889,900
2023-05-10	172.55	174.43	166.68	168.54	168.54	119,840,700
2023-05-09	168.95	169.82	166.56	169.15	169.15	88,965,000
2023-05-08	173.72	173.80	169.19	171.79	171.79	112,249,400
2023-05-05	163.97	170.79	163.51	170.06	170.06	107,607,300
2023-05-04	162.71	162.95	159.65	161.20	161.20	95,108,500
2023-05-03	160.01	165.00	159.91	160.61	160.61	119,728,000
2023-05-02	161.88	165.49	158.93	160.31	160.31	128,259,700
2023-05-01	163.17	163.28	158.83	161.83	161.83	109,015,000
2023-04-28	160.90	165.00	157.32	164.31	164.31	122,515,800
2023-04-27	152.64	160.48	152.37	160.19	160.19	127,015,200
2023-04-26	160.29	160.67	153.14	153.75	153.75	153,364,100
2023-04-25	159.82	163.47	158.75	160.67	160.67	121,999,300
2023-04-24	164.65	165.65	158.61	162.55	162.55	140,006,600
2023-04-21	164.80	166.00	161.32	165.08	165.08	123,539,000
2023-04-20	166.17	169.70	160.56	162.99	162.99	210,970,800
2023-04-19	179.10	183.50	177.65	180.59	180.59	125,732,700
2023-04-18	187.15	187.69	183.58	184.31	184.31	92,067,000
2023-04-17	186.32	189.69	182.69	187.04	187.04	116,662,200
2023-04-14	183.95	186.28	182.01	185.00	185.00	96,438,700
2023-04-13	182.96	186.50	180.94	185.90	185.90	112,933,000
2023-04-12	190.74	191.58	180.31	180.54	180.54	150,256,300
2023-04-11	186.69	189.19	185.65	186.79	186.79	115,770,900
2023-04-10	179.94	185.10	176.11	184.51	184.51	142,154,600
2023-04-06	183.08	186.39	179.74	185.06	185.06	123,857,900
2023-04-05	190.52	190.68	183.76	185.52	185.52	133,882,500
2023-04-04	197.32	198.74	190.32	192.58	192.58	126,463,800
2023-04-03	199.91	202.69	192.20	194.77	194.77	169,545,900
2023-03-31	197.53	207.79	197.20	207.46	207.46	170,222,100
2023-03-30	195.58	197.33	194.42	195.28	195.28	110,252,200
2023-03-29	193.13	195.29	189.44	193.88	193.88	123,660,000
2023-03-28	192.00	192.35	185.43	189.19	189.19	98,654,600
2023-03-27	194.42	197.39	189.94	191.81	191.81	120,851,600
2023-03-24	191.65	192.36	187.15	190.41	190.41	116,312,400
2023-03-23	195.26	199.31	188.65	192.22	192.22	144,193,900
2023-03-22	199.30	200.66	190.95	191.15	191.15	150,376,400
2023-03-21	188.28	198.00	188.04	197.58	197.58	153,391,400
2023-03-20	178.08	186.44	176.35	183.25	183.25	129,684,400
2023-03-17	184.52	186.22	177.33	180.13	180.13	133,197,100
2023-03-16	180.37	185.81	178.84	184.13	184.13	121,136,800
2023-03-15	180.80	182.34	176.03	180.45	180.45	145,995,600
2023-03-14	177.31	183.80	177.14	183.26	183.26	143,717,900
2023-03-13	167.46	177.35	163.91	174.48	174.48	167,790,300
2023-03-10	175.13	178.29	168.44	173.44	173.44	191,488,900
2023-03-09	180.25	185.18	172.51	172.92	172.92	170,023,800
2023-03-08	185.04	186.50	180.00	182.00	182.00	151,897,800
2023-03-07	191.38	194.20	186.10	187.71	187.71	148,125,800
2023-03-06	198.54	198.60	192.30	193.81	193.81	128,100,100
2023-03-03	194.80	200.48	192.88	197.79	197.79	154,193,300
2023-03-02	186.74	193.75	186.01	190.90	190.90	181,500,700
2023-03-01	206.21	207.20	198.52	202.77	202.77	156,852,800
2023-02-28	210.59	211.23	203.75	205.71	205.71	153,144,900
2023-02-27	202.03	209.42	201.26	207.63	207.63	161,028,300
2023-02-24	196.33	197.67	192.80	196.88	196.88	142,228,100
2023-02-23	203.91	205.14	196.33	202.07	202.07	146,360,000
2023-02-22	197.93	201.99	191.78	200.86	200.86	191,828,500
2023-02-21	204.99	209.71	197.22	197.37	197.37	180,018,600
2023-02-17	199.99	208.44	197.50	208.31	208.31	213,738,500
2023-02-16	210.78	217.65	201.84	202.04	202.04	229,586,500
2023-02-15	211.76	214.66	206.11	214.24	214.24	181,006,400
2023-02-14	191.94	209.82	189.44	209.25	209.25	216,455,700
2023-02-13	194.42	196.30	187.61	194.64	194.64	172,475,500
2023-02-10	202.23	206.20	192.89	196.89	196.89	204,754,100
2023-02-09	207.78	214.00	204.77	207.32	207.32	215,431,400
2023-02-08	196.10	203.00	194.31	201.29	201.29	180,673,600
2023-02-07	196.43	197.50	189.55	196.81	196.81	186,010,300
2023-02-06	193.01	198.17	189.92	194.76	194.76	186,188,100
2023-02-03	183.95	199.00	183.69	189.98	189.98	232,662,000
2023-02-02	187.33	196.75	182.61	188.27	188.27	217,448,300
2023-02-01	173.89	183.81	169.93	181.41	181.41	213,806,300
2023-01-31	164.57	174.30	162.78	173.22	173.22	196,813,500
2023-01-30	178.05	179.77	166.50	166.66	166.66	230,878,800
2023-01-27	162.43	180.68	161.17	177.90	177.90	306,590,600
2023-01-26	159.97	161.42	154.76	160.27	160.27	234,815,100
2023-01-25	141.91	146.41	138.07	144.43	144.43	192,734,300
2023-01-24	143.00	146.50	141.10	143.89	143.89	158,699,100
2023-01-23	135.87	145.38	134.27	143.75	143.75	203,119,200
2023-01-20	128.68	133.51	127.35	133.42	133.42	138,858,100
2023-01-19	127.26	129.99	124.31	127.17	127.17	170,291,900
2023-01-18	136.56	136.68	127.01	128.78	128.78	195,680,300
2023-01-17	125.70	131.70	125.02	131.49	131.49	186,477,000
2023-01-13	116.55	122.63	115.60	122.40	122.40	180,714,100
2023-01-12	122.56	124.13	117.00	123.56	123.56	169,400,900
2023-01-11	122.09	125.95	120.51	123.22	123.22	183,810,800
2023-01-10	121.07	122.76	114.92	118.85	118.85	167,642,500
2023-01-09	118.96	123.52	117.11	119.77	119.77	190,284,000
2023-01-06	103.00	114.39	101.81	113.06	113.06	220,911,100
2023-01-05	110.51	111.75	107.16	110.34	110.34	157,986,300
2023-01-04	109.11	114.59	107.52	113.64	113.64	180,389,000
2023-01-03	118.47	118.80	104.64	108.10	108.10	231,402,800
2022-12-30	119.95	124.48	119.75	123.18	123.18	157,777,300
2022-12-29	120.39	123.57	117.50	121.82	121.82	221,923,300
2022-12-28	110.35	116.27	108.24	112.71	112.71	221,070,500
2022-12-27	117.50	119.67	108.76	109.10	109.10	208,643,400
2022-12-23	126.37	128.62	121.02	123.15	123.15	166,989,700
2022-12-22	136.00	136.63	122.26	125.35	125.35	210,090,300
2022-12-21	139.34	141.26	135.89	137.57	137.57	145,417,400
2022-12-20	146.05	148.47	137.66	137.80	137.80	159,563,300
2022-12-19	154.00	155.25	145.82	149.87	149.87	139,390,600
2022-12-16	159.64	160.99	150.04	150.23	150.23	139,032,200
2022-12-15	153.44	160.93	153.28	157.67	157.67	122,334,500
2022-12-14	159.25	161.62	155.31	156.80	156.80	140,682,300
2022-12-13	174.87	175.05	156.91	160.95	160.95	175,862,700
2022-12-12	176.10	177.37	167.52	167.82	167.82	109,794,500
2022-12-09	173.84	182.50	173.36	179.05	179.05	104,872,300
2022-12-08	172.20	175.20	169.06	173.44	173.44	97,624,500
2022-12-07	175.03	179.38	172.22	174.04	174.04	84,213,300
2022-12-06	181.22	183.65	175.33	179.82	179.82	92,150,800
2022-12-05	189.44	191.27	180.55	182.45	182.45	93,122,700
2022-12-02	191.78	196.25	191.11	194.86	194.86	73,645,900
2022-12-01	197.08	198.92	191.80	194.70	194.70	80,046,200
2022-11-30	182.43	194.76	180.63	194.70	194.70	109,186,400
2022-11-29	184.99	186.38	178.75	180.83	180.83	83,357,100
2022-11-28	179.96	188.50	179.00	182.92	182.92	92,905,200
2022-11-25	185.06	185.20	180.63	182.86	182.86	50,672,700
2022-11-23	173.57	183.62	172.50	183.20	183.20	109,536,700
2022-11-22	168.63	170.92	166.19	169.91	169.91	78,452,300
2022-11-21	175.85	176.77	167.54	167.87	167.87	92,882,700
2022-11-18	185.05	185.19	176.55	180.19	180.19	76,048,900
2022-11-17	183.96	186.16	180.90	183.17	183.17	64,336,000
2022-11-16	191.51	192.57	185.66	186.92	186.92	66,567,600
2022-11-15	195.88	200.82	192.06	194.42	194.42	91,293,800
2022-11-14	192.77	195.73	186.34	190.95	190.95	92,226,600
2022-11-11	186.00	196.52	182.59	195.97	195.97	114,403,600
2022-11-10	189.90	191.00	180.03	190.72	190.72	132,703,000
2022-11-09	190.78	195.89	177.12	177.59	177.59	127,062,700
2022-11-08	194.02	195.20	186.75	191.30	191.30	128,803,400
2022-11-07	208.65	208.90	196.66	197.08	197.08	93,916,500
2022-11-04	222.60	223.80	203.08	207.47	207.47	98,622,200
2022-11-03	211.36	221.20	210.14	215.31	215.31	56,538,800
2022-11-02	226.04	227.87	214.82	214.98	214.98	63,070,300
2022-11-01	234.05	237.40	227.28	227.82	227.82	62,688,800
2022-10-31	226.19	229.85	221.94	227.54	227.54	61,554,300
2022-10-28	225.40	228.86	216.35	228.52	228.52	69,152,400
2022-10-27	229.77	233.81	222.85	225.09	225.09	61,638,800
2022-10-26	219.40	230.60	218.20	224.64	224.64	85,012,500
2022-10-25	210.10	224.35	210.00	222.42	222.42	96,507,900
2022-10-24	205.82	213.50	198.59	211.25	211.25	100,446,800
2022-10-21	206.42	214.66	203.80	214.44	214.44	75,713,800
2022-10-20	208.28	215.55	202.00	207.28	207.28	117,798,100
2022-10-19	219.80	222.93	217.78	222.04	222.04	66,571,500
2022-10-18	229.50	229.82	217.25	220.19	220.19	75,891,900
2022-10-17	210.04	221.86	209.45	219.35	219.35	79,428,800
2022-10-14	224.01	226.26	204.16	204.99	204.99	94,124,500
2022-10-13	208.30	222.99	206.22	221.72	221.72	91,483,000
2022-10-12	215.33	219.30	211.51	217.24	217.24	66,860,700
2022-10-11	220.95	225.75	215.00	216.50	216.50	77,013,200
2022-10-10	223.93	226.99	218.36	222.96	222.96	67,925,000
2022-10-07	233.94	234.57	222.02	223.07	223.07	83,916,800
2022-10-06	239.44	244.58	235.35	238.13	238.13	69,298,400
2022-10-05	245.01	246.67	233.27	240.81	240.81	86,982,700
2022-10-04	250.52	257.50	242.01	249.44	249.44	109,578,500
2022-10-03	254.50	255.16	241.01	242.40	242.40	98,363,500
2022-09-30	266.15	275.57	262.47	265.25	265.25	67,726,600
2022-09-29	282.76	283.65	265.78	268.21	268.21	77,620,600
2022-09-28	283.08	289.00	277.57	287.81	287.81	54,664,800
2022-09-27	283.84	288.67	277.51	282.94	282.94	61,925,200
2022-09-26	271.83	284.09	270.31	276.01	276.01	58,076,900
2022-09-23	283.09	284.50	272.82	275.33	275.33	63,748,400
2022-09-22	299.86	301.29	285.82	288.59	288.59	70,545,400
2022-09-21	308.29	313.80	300.63	300.80	300.80	62,555,700
2022-09-20	306.91	313.33	305.58	308.73	308.73	61,642,800
2022-09-19	300.09	309.84	297.80	309.07	309.07	60,231,200
2022-09-16	299.61	303.71	295.60	303.35	303.35	87,087,800
2022-09-15	301.83	309.12	300.72	303.75	303.75	64,795,500
2022-09-14	292.24	306.00	291.64	302.61	302.61	72,628,700
2022-09-13	292.90	297.40	290.40	292.13	292.13	68,229,600
2022-09-12	300.72	305.49	300.40	304.42	304.42	48,674,600
2022-09-09	291.67	299.85	291.25	299.68	299.68	54,338,100
2022-09-08	281.30	289.50	279.76	289.26	289.26	53,713,100
2022-09-07	273.10	283.84	272.27	283.70	283.70	50,028,900
2022-09-06	272.68	275.99	265.74	274.42	274.42	55,860,000
2022-09-02	281.07	282.35	269.08	270.21	270.21	50,890,100
2022-09-01	272.58	277.58	266.15	277.16	277.16	54,287,000
2022-08-31	280.62	281.25	271.81	275.61	275.61	52,107,300
2022-08-30	287.87	288.48	272.65	277.70	277.70	50,541,800
2022-08-29	282.83	287.74	280.70	284.82	284.82	41,864,700
2022-08-26	297.43	302.00	287.47	288.09	288.09	57,163,900
2022-08-25	302.36	302.96	291.60	296.07	296.07	53,230,000
2022-08-24	297.56	303.65	296.50	297.10	297.10	57,259,800
2022-08-23	291.45	298.83	287.92	296.45	296.45	63,984,900
2022-08-22	291.91	292.40	286.30	289.91	289.91	55,843,200
2022-08-19	299.00	300.36	292.50	296.67	296.67	61,395,300
2022-08-18	306.00	306.50	301.85	302.87	302.87	47,500,500
2022-08-17	303.40	309.66	300.03	304.00	304.00	68,766,000
2022-08-16	311.67	314.67	302.88	306.56	306.56	88,136,400
2022-08-15	301.79	313.13	301.23	309.32	309.32	89,359,200
2022-08-12	289.42	300.16	285.03	300.03	300.03	79,657,200
2022-08-11	296.51	298.24	285.83	286.63	286.63	70,155,000
2022-08-10	297.07	297.51	283.37	294.36	294.36	94,918,800
2022-08-09	290.29	292.40	279.35	283.33	283.33	86,244,600
2022-08-08	295.00	305.20	289.09	290.42	290.42	98,994,000
2022-08-05	302.67	304.61	285.54	288.17	288.17	113,172,900
2022-08-04	311.00	313.61	305.00	308.63	308.63	72,256,200
2022-08-03	305.00	309.55	301.15	307.40	307.40	80,091,000
2022-08-02	294.00	307.83	292.67	300.59	300.59	95,577,600
2022-08-01	301.28	311.88	295.00	297.28	297.28	117,042,900
2022-07-29	280.70	298.32	279.10	297.15	297.15	95,313,000
2022-07-28	280.07	283.30	272.80	280.90	280.90	84,723,000
2022-07-27	263.81	275.93	261.79	274.82	274.82	88,110,000
2022-07-26	266.51	267.31	256.26	258.86	258.86	66,820,800
2022-07-25	272.22	274.15	267.40	268.43	268.43	64,073,400
2022-07-22	276.22	280.79	270.71	272.24	272.24	103,472,700
2022-07-21	255.11	273.27	254.87	271.71	271.71	142,032,300
2022-07-20	246.78	250.66	243.48	247.50	247.50	88,864,200
2022-07-19	245.00	247.14	236.98	245.53	245.53	80,890,200
2022-07-18	244.94	250.52	239.60	240.55	240.55	82,537,500
2022-07-15	240.00	243.62	236.89	240.07	240.07	69,683,100
2022-07-14	234.90	238.65	229.33	238.31	238.31	78,557,400
2022-07-13	225.50	242.06	225.03	237.04	237.04	97,954,500
2022-07-12	236.85	239.77	228.37	233.07	233.07	87,930,900
2022-07-11	252.10	253.06	233.63	234.34	234.34	99,241,200
2022-07-08	242.33	254.98	241.16	250.76	250.76	101,854,200
2022-07-07	233.92	245.36	232.21	244.54	244.54	81,930,600
2022-07-06	230.78	234.56	227.19	231.73	231.73	71,853,600
2022-07-05	223.00	233.15	216.17	233.07	233.07	84,581,100
2022-07-01	227.00	230.23	222.12	227.26	227.26	74,460,300
2022-06-30	224.51	229.46	218.86	224.47	224.47	94,600,500
2022-06-29	230.50	231.17	222.27	228.49	228.49	82,897,200
2022-06-28	244.48	249.97	232.34	232.66	232.66	90,391,200
2022-06-27	249.37	252.07	242.57	244.92	244.92	89,178,300
2022-06-24	237.47	246.07	236.09	245.71	245.71	95,770,800
2022-06-23	237.91	239.32	228.64	235.07	235.07	104,202,600
2022-06-22	234.50	246.83	233.83	236.09	236.09	101,107,500
2022-06-21	224.60	243.58	224.33	237.04	237.04	122,793,000
2022-06-17	213.43	220.97	213.20	216.76	216.76	92,641,800
2022-06-16	222.74	225.17	208.69	213.10	213.10	107,390,700
2022-06-15	220.92	235.66	218.15	233.00	233.00	119,131,800
2022-06-14	218.29	226.33	211.74	220.89	220.89	97,988,700
2022-06-13	223.17	226.63	214.68	215.74	215.74	102,767,400
2022-06-10	235.16	239.50	227.91	232.23	232.23	97,536,600
2022-06-09	249.34	255.55	239.33	239.71	239.71	96,491,400
2022-06-08	240.09	249.96	239.18	241.87	241.87	76,210,500
2022-06-07	234.00	240.00	230.09	238.89	238.89	72,808,500
2022-06-06	244.35	244.87	234.35	238.28	238.28	84,204,600
2022-06-03	243.23	247.80	233.42	234.52	234.52	112,393,800
2022-06-02	244.16	264.21	242.07	258.33	258.33	93,473,100
2022-06-01	251.72	257.33	243.64	246.79	246.79	77,247,900
2022-05-31	257.95	259.60	244.74	252.75	252.75	101,914,500
2022-05-27	241.08	253.27	240.18	253.21	253.21	89,295,000
2022-05-26	220.47	239.56	217.89	235.91	235.91	106,003,200
2022-05-25	207.95	223.11	207.67	219.60	219.60	92,139,300
2022-05-24	217.84	217.97	206.86	209.39	209.39	89,092,500
2022-05-23	218.34	226.65	212.69	224.97	224.97	88,903,500
2022-05-20	238.00	240.53	211.00	221.30	221.30	144,973,200
2022-05-19	235.67	244.67	231.37	236.47	236.47	90,296,700
2022-05-18	248.17	253.50	233.60	236.60	236.60	87,811,800
2022-05-17	249.12	254.83	242.95	253.87	253.87	80,236,200
2022-05-16	255.72	256.59	239.70	241.46	241.46	86,098,500
2022-05-13	257.83	262.45	250.52	256.53	256.53	92,150,700
2022-05-12	233.67	253.22	226.67	242.67	242.67	140,313,000
2022-05-11	265.00	269.92	242.40	244.67	244.67	97,224,600
2022-05-10	273.10	275.12	258.08	266.68	266.68	84,401,700
2022-05-09	278.82	281.88	260.38	262.37	262.37	90,810,300
2022-05-06	295.67	296.00	281.04	288.55	288.55	72,903,000
2022-05-05	313.01	315.20	285.90	291.09	291.09	92,519,100
2022-05-04	301.31	318.50	295.09	317.54	317.54	81,643,800
2022-05-03	301.06	308.03	296.20	303.08	303.08	63,709,500
2022-05-02	286.92	302.12	282.68	300.98	300.98	75,781,500
2022-04-29	300.75	311.47	290.00	290.25	290.25	88,133,100
2022-04-28	299.99	300.00	273.90	292.50	292.50	124,948,500
2022-04-27	299.53	306.00	292.45	293.84	293.84	76,956,300
2022-04-26	331.81	333.33	291.67	292.14	292.14	136,133,700
2022-04-25	326.32	336.21	325.10	332.67	332.67	68,341,200
2022-04-22	338.30	344.95	331.33	335.02	335.02	69,696,600
2022-04-21	358.24	364.07	332.14	336.26	336.26	105,416,400
2022-04-20	343.33	344.67	325.08	325.73	325.73	70,711,200
2022-04-19	335.02	344.98	331.78	342.72	342.72	49,847,700
2022-04-18	329.68	338.31	324.47	334.76	334.76	51,715,200
2022-04-14	333.10	337.57	327.40	328.33	328.33	58,422,300
2022-04-13	327.03	342.08	324.37	340.79	340.79	55,121,100
2022-04-12	332.55	340.40	325.53	328.98	328.98	65,976,000
2022-04-11	326.80	336.16	324.88	325.31	325.31	59,357,100
2022-04-08	347.74	349.48	340.81	341.83	341.83	55,013,700
2022-04-07	350.80	358.86	340.51	352.42	352.42	79,447,200
2022-04-06	357.82	359.67	342.57	348.59	348.59	89,348,400
2022-04-05	378.77	384.29	362.43	363.75	363.75	80,075,100
2022-04-04	363.13	383.30	357.51	381.82	381.82	82,035,900
2022-04-01	360.38	364.92	355.55	361.53	361.53	54,263,100
2022-03-31	364.86	367.71	358.88	359.20	359.20	48,992,700
2022-03-30	363.72	371.32	361.33	364.66	364.66	59,865,000
2022-03-29	369.33	371.59	357.70	366.52	366.52	73,614,900
2022-03-28	355.03	365.96	351.20	363.95	363.95	102,506,100
2022-03-25	336.00	340.60	332.44	336.88	336.88	62,031,600
2022-03-24	336.58	341.50	329.60	337.97	337.97	68,920,800
2022-03-23	326.65	346.90	325.47	333.04	333.04	120,676,200
2022-03-22	310.00	332.62	307.25	331.33	331.33	105,868,500
2022-03-21	304.99	314.28	302.36	307.05	307.05	81,981,600
2022-03-18	291.50	302.62	289.13	301.80	301.80	100,414,200
2022-03-17	277.00	291.67	275.24	290.53	290.53	66,582,900
2022-03-16	269.67	280.67	267.42	280.08	280.08	84,028,800
2022-03-15	258.42	268.52	252.19	267.30	267.30	66,841,200
2022-03-14	260.20	266.90	252.01	255.46	255.46	71,152,200
2022-03-11	280.07	281.27	264.59	265.12	265.12	67,037,100
2022-03-10	283.82	284.82	270.12	279.43	279.43	58,648,500
2022-03-09	279.83	286.85	277.34	286.32	286.32	59,184,000
2022-03-08	265.18	283.33	260.72	274.80	274.80	80,399,100
2022-03-07	285.43	288.71	268.19	268.19	268.19	72,494,100
2022-03-04	283.03	285.22	275.05	279.43	279.43	66,999,600
2022-03-03	292.92	295.48	277.53	279.76	279.76	61,623,600
2022-03-02	290.71	295.49	281.42	293.30	293.30	74,643,300
2022-03-01	289.89	296.63	284.59	288.12	288.12	74,766,900
2022-02-28	271.67	292.29	271.57	290.14	290.14	99,006,900
2022-02-25	269.74	273.17	260.80	269.96	269.96	76,067,700
2022-02-24	233.46	267.49	233.33	266.92	266.92	135,322,200
2022-02-23	276.81	278.43	253.52	254.68	254.68	95,256,900
2022-02-22	278.04	285.58	267.03	273.84	273.84	83,288,100
2022-02-18	295.33	295.62	279.20	285.66	285.66	68,501,700
2022-02-17	304.42	306.17	291.37	292.12	292.12	55,178,400
2022-02-16	304.68	308.81	300.40	307.80	307.80	51,294,300
2022-02-15	300.00	307.67	297.79	307.48	307.48	57,286,200
2022-02-14	287.19	299.63	284.38	291.92	291.92	67,756,500
2022-02-11	303.21	305.32	283.57	286.67	286.67	79,645,800
2022-02-10	302.79	314.60	298.90	301.52	301.52	66,126,900
2022-02-09	311.67	315.42	306.67	310.67	310.67	52,259,400
2022-02-08	301.84	308.76	298.27	307.33	307.33	50,729,100
2022-02-07	307.93	315.92	300.90	302.45	302.45	60,994,500
2022-02-04	299.07	312.17	293.72	307.77	307.77	73,625,400
2022-02-03	294.00	312.33	293.51	297.05	297.05	78,855,600
2022-02-02	309.39	310.50	296.47	301.89	301.89	66,792,900
2022-02-01	311.74	314.57	301.67	310.42	310.42	73,138,200
2022-01-31	290.90	312.66	287.35	312.24	312.24	104,436,000
2022-01-28	277.19	285.83	264.00	282.12	282.12	134,789,100
2022-01-27	311.12	311.80	276.33	276.37	276.37	147,109,500
2022-01-26	317.48	329.23	302.00	312.47	312.47	104,867,400
2022-01-25	304.73	317.09	301.07	306.13	306.13	86,595,900
2022-01-24	301.59	311.17	283.82	310.00	310.00	151,565,700
2022-01-21	332.11	334.85	313.50	314.63	314.63	103,416,000
2022-01-20	336.58	347.22	331.33	332.09	332.09	70,488,600
2022-01-19	347.24	351.56	331.67	331.88	331.88	75,442,500
2022-01-18	342.20	356.93	338.69	343.50	343.50	66,743,400
2022-01-14	339.96	350.67	337.79	349.87	349.87	72,924,300
2022-01-13	369.69	371.87	342.18	343.85	343.85	97,209,900
2022-01-12	359.62	371.61	357.53	368.74	368.74	83,739,000
2022-01-11	351.22	358.62	346.27	354.80	354.80	66,063,300
2022-01-10	333.33	353.03	326.67	352.71	352.71	91,815,000
2022-01-07	360.12	360.31	336.67	342.32	342.32	84,164,700
2022-01-06	359.00	362.67	340.17	354.90	354.90	90,336,600
2022-01-05	382.22	390.11	360.34	362.71	362.71	80,119,800
2022-01-04	396.52	402.67	374.35	383.20	383.20	100,248,300
2022-01-03	382.58	400.36	378.68	399.93	399.93	103,931,400
2021-12-31	357.81	360.67	351.53	352.26	352.26	40,733,700
2021-12-30	353.78	365.18	351.05	356.78	356.78	47,040,900
2021-12-29	366.21	368.00	354.71	362.06	362.06	56,154,000
2021-12-28	369.83	373.00	359.47	362.82	362.82	60,324,000
2021-12-27	357.89	372.33	356.91	364.65	364.65	71,145,900
2021-12-23	335.60	357.66	332.52	355.67	355.67	92,713,200
2021-12-22	321.89	338.55	319.02	336.29	336.29	93,634,200
2021-12-21	305.62	313.17	295.37	312.84	312.84	71,517,900
2021-12-20	303.57	307.23	297.80	299.98	299.98	56,480,100
2021-12-17	304.92	320.22	303.01	310.86	310.86	100,437,300
2021-12-16	331.50	331.66	307.28	308.97	308.97	82,771,500
2021-12-15	317.74	326.25	309.42	325.33	325.33	75,169,200
2021-12-14	315.00	322.14	310.00	319.50	319.50	70,806,300
2021-12-13	333.70	335.00	317.14	322.14	322.14	78,595,500
2021-12-10	336.25	340.33	327.51	339.01	339.01	59,664,300
2021-12-09	353.55	354.16	334.12	334.60	334.60	59,438,400
2021-12-08	350.90	357.46	344.33	356.32	356.32	41,906,400
2021-12-07	348.07	352.56	342.27	350.58	350.58	56,084,700
2021-12-06	333.84	340.55	316.83	336.34	336.34	81,663,000
2021-12-03	361.60	363.53	333.40	338.32	338.32	92,322,000
2021-12-02	366.35	371.00	352.22	361.53	361.53	73,114,800
2021-12-01	386.90	390.95	363.59	365.00	365.00	68,450,400
2021-11-30	381.46	389.33	372.67	381.59	381.59	81,276,000
2021-11-29	367.00	380.89	366.73	379.00	379.00	58,393,500
2021-11-26	366.49	369.59	360.33	360.64	360.64	35,042,700
2021-11-24	360.13	377.59	354.00	372.00	372.00	67,680,600
2021-11-23	389.17	393.50	354.23	369.68	369.68	108,515,100
2021-11-22	387.44	400.65	377.48	385.62	385.62	99,217,500
2021-11-19	366.29	379.57	364.23	379.02	379.02	64,926,900
2021-11-18	368.85	370.67	358.34	365.46	365.46	62,696,700
2021-11-17	354.50	373.21	351.83	363.00	363.00	94,336,200
2021-11-16	334.44	352.40	334.06	351.58	351.58	79,627,200
2021-11-15	339.21	343.99	326.20	337.80	337.80	104,326,800
2021-11-12	349.17	351.50	339.73	344.47	344.47	76,719,300
2021-11-11	367.59	368.32	351.56	354.50	354.50	67,189,800
2021-11-10	336.80	359.37	329.10	355.98	355.98	128,408,100
2021-11-09	391.20	391.50	337.17	341.17	341.17	177,317,400
2021-11-08	383.26	399.00	377.67	387.65	387.65	100,337,100
2021-11-05	409.33	413.29	402.67	407.36	407.36	64,886,400
2021-11-04	411.47	414.50	405.67	409.97	409.97	76,192,200
2021-11-03	392.44	405.13	384.21	404.62	404.62	103,885,500
2021-11-02	386.45	402.86	382.00	390.67	390.67	128,213,400
2021-11-01	381.67	403.25	372.89	402.86	402.86	168,146,100
2021-10-29	360.62	371.74	357.74	371.33	371.33	89,755,200
2021-10-28	356.10	360.33	351.40	359.01	359.01	81,639,600
2021-10-27	346.55	356.96	343.59	345.95	345.95	115,579,500
2021-10-26	341.56	364.98	333.81	339.48	339.48	187,245,000
2021-10-25	316.84	348.34	314.73	341.62	341.62	188,556,300
2021-10-22	298.50	303.33	296.99	303.23	303.23	68,642,400
2021-10-21	285.33	300.00	285.17	298.00	298.00	94,444,500
2021-10-20	288.45	289.83	285.79	288.60	288.60	42,096,300
2021-10-19	292.51	292.65	287.50	288.09	288.09	52,143,300
2021-10-18	283.93	291.75	283.82	290.04	290.04	72,621,600
2021-10-15	274.58	281.07	274.12	281.01	281.01	56,773,800
2021-10-14	271.83	273.42	271.12	272.77	272.77	36,741,600
2021-10-13	270.16	271.80	268.59	270.36	270.36	42,360,300
2021-10-12	266.98	270.77	265.52	268.57	268.57	66,060,000
2021-10-11	262.55	267.08	261.83	263.98	263.98	42,600,900
2021-10-08	265.40	265.46	260.30	261.83	261.83	50,215,800
2021-10-07	261.82	268.33	261.13	264.54	264.54	57,587,400
2021-10-06	258.73	262.22	257.74	260.92	260.92	43,898,400
2021-10-05	261.60	265.77	258.07	260.20	260.20	55,297,800
2021-10-04	265.50	268.99	258.71	260.51	260.51	91,449,900
2021-10-01	259.47	260.26	254.53	258.41	258.41	51,094,200
2021-09-30	260.33	263.04	258.33	258.49	258.49	53,868,000
2021-09-29	259.93	264.50	256.89	260.44	260.44	62,828,700
2021-09-28	262.40	265.21	255.39	259.19	259.19	76,144,200
2021-09-27	257.71	266.33	256.44	263.79	263.79	84,212,100
2021-09-24	248.63	258.27	248.19	258.13	258.13	64,119,000
2021-09-23	251.67	252.73	249.31	251.21	251.21	35,842,500
2021-09-22	247.84	251.22	246.37	250.65	250.65	45,378,900
2021-09-21	244.93	248.25	243.48	246.46	246.46	48,992,100
2021-09-20	244.85	247.33	239.54	243.39	243.39	74,273,100
2021-09-17	252.38	253.68	250.00	253.16	253.16	84,612,600
2021-09-16	250.94	252.97	249.20	252.33	252.33	41,770,200
2021-09-15	248.33	252.29	246.12	251.94	251.94	46,073,100
2021-09-14	247.52	251.49	245.47	248.16	248.16	55,574,700
2021-09-13	246.74	248.26	236.28	247.67	247.67	68,857,500
2021-09-10	253.20	254.20	244.84	245.42	245.42	45,552,600
2021-09-09	251.14	254.03	250.54	251.62	251.62	42,233,100
2021-09-08	253.86	254.82	246.92	251.29	251.29	56,379,000
2021-09-07	246.67	253.40	246.42	250.97	250.97	60,119,400
2021-09-03	244.08	244.67	241.40	244.52	244.52	45,738,300
2021-09-02	244.83	246.99	243.51	244.13	244.13	38,331,900
2021-09-01	244.69	247.33	243.76	244.70	244.70	39,612,900
2021-08-31	244.33	246.80	242.15	245.24	245.24	62,566,200
2021-08-30	238.24	243.67	237.58	243.64	243.64	55,812,600
2021-08-27	235.00	238.33	234.03	237.31	237.31	41,501,400
2021-08-26	236.10	238.47	232.54	233.72	233.72	39,642,900
2021-08-25	235.68	238.99	234.67	237.07	237.07	37,936,800
2021-08-24	236.89	238.41	234.21	236.16	236.16	39,249,300
2021-08-23	228.48	237.38	226.92	235.43	235.43	60,794,700
2021-08-20	227.62	230.71	224.57	226.75	226.75	44,525,700
2021-08-19	226.07	228.85	222.53	224.49	224.49	42,940,500
2021-08-18	223.25	231.92	223.12	229.66	229.66	61,048,200
2021-08-17	224.22	224.86	216.28	221.90	221.90	71,163,900
2021-08-16	235.02	236.50	225.47	228.72	228.72	68,032,200
2021-08-13	241.24	243.30	238.11	239.06	239.06	50,194,500
2021-08-12	235.45	240.93	233.13	240.75	240.75	52,377,300
2021-08-11	237.57	238.39	234.74	235.94	235.94	29,401,800
2021-08-10	238.00	238.86	233.96	236.66	236.66	40,296,900
2021-08-09	236.72	239.68	235.04	237.92	237.92	44,145,900
2021-08-06	237.30	238.78	232.54	233.03	233.03	46,869,000
2021-08-05	238.67	240.32	237.14	238.21	238.21	38,758,800
2021-08-04	237.00	241.63	236.31	236.97	236.97	51,007,800
2021-08-03	239.67	240.88	233.67	236.58	236.58	64,860,900
2021-08-02	233.33	242.31	232.80	236.56	236.56	100,847,400
2021-07-30	223.92	232.51	223.00	229.07	229.07	88,969,200
2021-07-29	216.60	227.90	216.27	225.78	225.78	91,183,800
2021-07-28	215.67	218.32	213.13	215.66	215.66	48,019,800
2021-07-27	221.13	222.17	209.08	214.93	214.93	98,439,900
2021-07-26	216.99	222.73	215.70	219.21	219.21	76,009,800
2021-07-23	215.45	216.27	212.43	214.46	214.46	43,814,700
2021-07-22	218.81	220.72	214.87	216.42	216.42	45,317,100
2021-07-21	219.87	221.62	216.76	218.43	218.43	41,859,900
2021-07-20	217.33	220.80	213.50	220.17	220.17	46,461,300
2021-07-19	209.96	215.73	207.10	215.41	215.41	63,891,300
2021-07-16	218.23	218.90	214.07	214.74	214.74	49,113,000
2021-07-15	219.46	222.05	212.63	216.87	216.87	60,628,800
2021-07-14	223.58	226.20	217.61	217.79	217.79	64,923,600
2021-07-13	228.77	231.09	222.10	222.85	222.85	62,898,300
2021-07-12	220.73	229.08	220.72	228.57	228.57	77,781,000
2021-07-09	217.73	219.64	214.90	218.98	218.98	54,421,500
2021-07-08	209.46	218.14	206.82	217.60	217.60	68,319,900
2021-07-07	221.42	221.90	212.77	214.88	214.88	56,376,000
2021-07-06	227.24	228.00	217.13	219.86	219.86	69,853,500
2021-07-02	226.33	233.33	224.42	226.30	226.30	81,163,500
2021-07-01	227.97	229.33	224.27	225.97	225.97	55,903,500
2021-06-30	226.59	230.94	226.05	226.57	226.57	56,774,700
2021-06-29	228.22	229.17	225.30	226.92	226.92	52,143,900
2021-06-28	223.88	231.57	223.44	229.57	229.57	64,884,600
2021-06-25	229.86	231.27	222.90	223.96	223.96	97,490,100
2021-06-24	225.00	232.54	222.54	226.61	226.61	137,947,200
2021-06-23	210.67	219.07	210.01	218.86	218.86	93,297,600
2021-06-22	206.08	209.52	205.17	207.90	207.90	57,476,700
2021-06-21	208.16	210.46	202.96	206.94	206.94	74,438,100
2021-06-18	204.46	209.45	203.93	207.77	207.77	73,682,700
2021-06-17	200.63	207.16	200.45	205.53	205.53	68,104,200
2021-06-16	199.18	202.83	197.83	201.62	201.62	66,432,300
2021-06-15	205.56	205.60	199.41	199.79	199.79	53,292,300
2021-06-14	204.08	208.50	203.06	205.90	205.90	61,272,000
2021-06-11	203.41	204.19	200.51	203.30	203.30	48,615,900
2021-06-10	201.29	205.53	200.17	203.37	203.37	71,758,800
2021-06-09	200.72	203.93	199.21	199.59	199.59	49,753,800
2021-06-08	207.67	207.70	198.50	201.20	201.20	78,160,200
2021-06-07	197.28	203.33	194.29	201.71	201.71	67,631,100
2021-06-04	193.24	200.20	192.40	199.68	199.68	72,110,700
2021-06-03	200.60	201.52	190.41	190.95	190.95	90,335,700
2021-06-02	206.71	207.79	199.71	201.71	201.71	69,908,400
2021-06-01	209.27	211.27	206.85	207.97	207.97	54,254,700
2021-05-28	209.50	211.86	207.46	208.41	208.41	68,211,000
2021-05-27	206.75	210.38	205.40	210.28	210.28	79,111,800
2021-05-26	202.52	208.72	200.50	206.38	206.38	85,917,900
2021-05-25	202.44	204.66	198.57	201.56	201.56	84,017,700
2021-05-24	193.87	204.83	191.22	202.15	202.15	103,674,300
2021-05-21	198.70	198.89	193.33	193.63	193.63	78,091,800
2021-05-20	191.67	196.28	190.36	195.59	195.59	92,463,300
2021-05-19	184.18	188.74	182.33	187.82	187.82	118,735,200
2021-05-18	189.33	198.75	187.79	192.62	192.62	110,491,800
2021-05-17	191.85	196.58	187.07	192.28	192.28	97,171,200
2021-05-14	194.47	197.62	190.15	196.58	196.58	100,112,700
2021-05-13	200.51	202.15	186.55	190.56	190.56	132,554,700
2021-05-12	200.83	206.80	195.59	196.63	196.63	101,470,800
2021-05-11	199.75	209.03	198.53	205.73	205.73	139,511,700
2021-05-10	221.63	221.68	209.20	209.68	209.68	94,177,200
2021-05-07	221.93	230.00	220.07	224.12	224.12	70,407,600
2021-05-06	226.92	227.01	216.67	221.18	221.18	83,353,800
2021-05-05	227.02	228.43	222.45	223.65	223.65	65,705,700
2021-05-04	226.31	227.82	219.23	224.53	224.53	89,217,900
2021-05-03	234.60	235.33	226.83	228.30	228.30	81,129,300
2021-04-30	222.53	238.49	222.05	236.48	236.48	122,276,100
2021-04-29	233.17	234.08	222.83	225.67	225.67	86,536,200
2021-04-28	232.14	236.17	231.20	231.47	231.47	66,813,000
2021-04-27	239.32	241.33	234.45	234.91	234.91	88,311,000
2021-04-26	247.00	249.77	244.20	246.07	246.07	93,115,500
2021-04-23	239.93	245.79	238.49	243.13	243.13	85,110,000
2021-04-22	247.17	251.26	239.35	239.90	239.90	106,770,900
2021-04-21	234.92	248.28	232.67	248.04	248.04	93,646,500
2021-04-20	239.14	245.75	236.90	239.66	239.66	106,827,000
2021-04-19	239.87	241.80	230.60	238.21	238.21	119,058,600
2021-04-16	242.88	249.80	241.53	246.59	246.59	83,938,500
2021-04-15	247.70	247.90	240.44	246.28	246.28	83,546,700
2021-04-14	256.90	260.26	242.68	244.08	244.08	147,052,200
2021-04-13	237.57	254.33	236.89	254.11	254.11	133,958,400
2021-04-12	228.57	234.93	227.36	233.99	233.99	87,407,100
2021-04-09	225.92	226.99	223.14	225.67	225.67	64,311,300
2021-04-08	225.79	229.85	223.88	227.93	227.93	71,772,900
2021-04-07	229.00	230.46	222.61	223.66	223.66	78,928,200
2021-04-06	230.10	232.18	227.12	230.54	230.54	84,815,400
2021-04-05	235.90	236.05	228.23	230.35	230.35	125,528,400
2021-04-01	229.46	230.81	219.81	220.58	220.58	105,895,200
2021-03-31	215.54	224.00	213.70	222.64	222.64	100,011,900
2021-03-30	200.58	212.55	197.00	211.87	211.87	118,297,200
2021-03-29	205.21	205.49	198.67	203.76	203.76	85,911,000
2021-03-26	213.96	214.61	199.96	206.24	206.24	101,558,400
2021-03-25	204.33	215.17	203.17	213.46	213.46	117,674,700
2021-03-24	222.64	222.67	210.04	210.09	210.09	101,385,600
2021-03-23	225.26	225.93	219.17	220.72	220.72	91,475,700
2021-03-22	228.20	233.21	222.92	223.33	223.33	118,536,600
2021-03-19	215.53	219.08	208.21	218.29	218.29	128,682,000
2021-03-18	228.10	229.74	217.33	217.72	217.72	99,674,400
2021-03-17	218.96	234.58	217.00	233.94	233.94	121,117,500
2021-03-16	234.45	235.97	223.67	225.63	225.63	96,587,100
2021-03-15	231.36	237.73	228.01	235.98	235.98	88,006,800
2021-03-12	223.33	231.63	222.05	231.24	231.24	100,751,400
2021-03-11	233.13	234.17	225.73	233.20	233.20	108,761,700
2021-03-10	233.43	239.28	218.35	222.69	222.69	181,817,100
2021-03-09	202.73	226.03	198.40	224.53	224.53	202,569,900
2021-03-08	200.18	206.71	186.26	187.67	187.67	155,361,000
2021-03-05	208.69	209.28	179.83	199.32	199.32	268,189,500
2021-03-04	218.60	222.82	200.00	207.15	207.15	197,758,500
2021-03-03	229.33	233.57	217.24	217.73	217.73	90,624,000
2021-03-02	239.43	240.37	228.33	228.81	228.81	71,196,600
2021-03-01	230.04	239.67	228.35	239.48	239.48	81,408,600
2021-02-26	233.33	235.57	219.84	225.17	225.17	123,267,600
2021-02-25	242.05	245.74	223.53	227.41	227.41	117,071,700
2021-02-24	237.28	248.33	231.39	247.34	247.34	110,301,000
2021-02-23	220.71	237.87	206.33	232.95	232.95	199,820,700
2021-02-22	254.21	256.17	236.73	238.17	238.17	111,809,100
2021-02-19	265.00	265.60	259.12	260.43	260.43	56,874,900
2021-02-18	260.30	264.90	258.76	262.46	262.46	53,871,300
2021-02-17	259.70	266.61	254.00	266.05	266.05	77,989,500
2021-02-16	272.67	273.67	264.15	265.41	265.41	59,406,900
2021-02-12	267.09	272.44	261.78	272.04	272.04	71,304,900
2021-02-11	270.81	276.63	267.24	270.55	270.55	64,868,400
2021-02-10	281.21	281.61	266.67	268.27	268.27	108,648,300
2021-02-09	285.04	286.60	280.58	283.15	283.15	45,473,100
2021-02-08	289.89	292.59	284.92	287.81	287.81	60,485,100
2021-02-05	281.67	288.26	279.66	284.08	284.08	55,699,800
2021-02-04	285.00	285.50	277.81	283.33	283.33	47,438,100
2021-02-03	292.34	292.69	284.35	284.90	284.90	55,030,500
2021-02-02	281.56	293.50	280.73	290.93	290.93	73,038,600
2021-02-01	271.43	280.67	265.19	279.94	279.94	76,174,200
2021-01-29	276.67	280.80	260.03	264.51	264.51	104,972,400
2021-01-28	273.33	282.67	267.00	278.48	278.48	79,134,000
2021-01-27	290.12	297.17	286.22	288.05	288.05	82,002,000
2021-01-26	297.13	298.63	290.53	294.36	294.36	69,394,800
2021-01-25	285.00	300.13	279.61	293.60	293.60	123,520,200
2021-01-22	278.10	282.67	276.21	282.21	282.21	60,199,500
2021-01-21	285.00	285.24	280.47	281.66	281.66	61,563,300
2021-01-20	286.25	286.50	279.09	283.48	283.48	76,997,700
2021-01-19	279.27	283.33	277.67	281.52	281.52	76,101,000
2021-01-15	284.00	286.63	273.03	275.39	275.39	116,332,800
2021-01-14	281.13	287.67	279.58	281.67	281.67	93,798,900
2021-01-13	284.25	286.82	277.33	284.80	284.80	99,937,500
2021-01-12	277.00	289.33	275.78	283.15	283.15	138,812,100
2021-01-11	283.13	284.81	267.87	270.40	270.40	177,904,800
2021-01-08	285.33	294.83	279.46	293.34	293.34	225,166,500
2021-01-07	259.21	272.33	258.40	272.01	272.01	154,496,700
2021-01-06	252.83	258.00	249.70	251.99	251.99	134,100,000
2021-01-05	241.22	246.95	239.73	245.04	245.04	96,735,600
2021-01-04	239.82	248.16	239.06	243.26	243.26	145,914,600
2020-12-31	233.33	239.57	230.37	235.22	235.22	148,949,700
2020-12-30	224.00	232.20	222.79	231.59	231.59	128,538,000
2020-12-29	220.33	223.30	218.33	222.00	222.00	68,732,400
2020-12-28	224.84	227.13	220.27	221.23	221.23	96,835,800
2020-12-24	214.33	222.03	213.67	220.59	220.59	68,596,800
2020-12-23	210.73	217.17	207.52	215.33	215.33	99,519,000
2020-12-22	216.00	216.63	204.74	213.45	213.45	155,148,000
2020-12-21	222.08	222.83	215.36	216.62	216.62	174,135,900
2020-12-18	222.97	231.67	209.51	231.67	231.67	666,378,600
2020-12-17	209.40	219.61	206.50	218.63	218.63	168,810,300
2020-12-16	209.41	210.83	201.67	207.59	207.59	126,287,400
2020-12-15	214.43	215.63	207.93	211.08	211.08	135,214,500
2020-12-14	206.33	214.25	203.40	213.28	213.28	156,121,800
2020-12-11	205.00	208.00	198.93	203.33	203.33	139,425,000
2020-12-10	191.46	209.25	188.78	209.02	209.02	201,249,600
2020-12-09	217.90	218.11	196.00	201.49	201.49	213,873,600
2020-12-08	208.50	217.09	206.17	216.63	216.63	192,795,000
2020-12-07	201.64	216.26	201.02	213.92	213.92	168,929,100
2020-12-04	197.00	199.68	195.17	199.68	199.68	88,203,900
2020-12-03	196.67	199.66	194.14	197.79	197.79	127,656,000
2020-12-02	185.48	190.51	180.40	189.61	189.61	143,327,100
2020-12-01	199.20	199.28	190.68	194.92	194.92	120,310,500
2020-11-30	200.74	202.60	184.84	189.20	189.20	189,009,300
2020-11-27	193.72	199.59	192.82	195.25	195.25	112,683,300
2020-11-25	183.35	191.33	181.79	191.33	191.33	146,790,600
2020-11-24	180.13	186.66	175.40	185.13	185.13	160,945,500
2020-11-23	167.83	175.33	167.26	173.95	173.95	150,780,900
2020-11-20	166.00	167.50	163.02	163.20	163.20	98,735,700
2020-11-19	164.00	169.54	162.52	166.42	166.42	187,425,900
2020-11-18	149.45	165.33	147.83	162.21	162.21	234,132,000
2020-11-17	153.39	154.00	144.34	147.20	147.20	183,564,900
2020-11-16	136.31	137.48	134.70	136.03	136.03	80,515,800
2020-11-13	136.95	137.51	133.89	136.17	136.17	59,313,300
2020-11-12	138.35	141.00	136.51	137.25	137.25	59,565,300
2020-11-11	138.82	139.57	136.86	139.04	139.04	52,073,100
2020-11-10	140.03	140.03	132.01	136.79	136.79	90,852,600
2020-11-09	146.50	150.83	140.33	140.42	140.42	104,499,000
2020-11-06	145.37	145.52	141.43	143.32	143.32	65,118,000
2020-11-05	142.77	146.67	141.33	146.03	146.03	85,243,500
2020-11-04	143.54	145.13	139.03	140.33	140.33	96,429,300
2020-11-03	136.58	142.59	135.56	141.30	141.30	103,055,100
2020-11-02	131.33	135.66	130.77	133.50	133.50	87,063,300
2020-10-30	135.63	135.86	126.37	129.35	129.35	127,533,900
2020-10-29	136.65	139.35	135.49	136.94	136.94	67,965,900
2020-10-28	138.83	139.53	135.33	135.34	135.34	76,354,200
2020-10-27	141.25	143.50	140.03	141.56	141.56	68,059,500
2020-10-26	137.21	141.92	136.67	140.09	140.09	84,717,600
2020-10-23	140.61	140.96	135.79	140.21	140.21	101,151,000
2020-10-22	147.31	148.41	141.50	141.93	141.93	119,979,600
2020-10-21	140.90	144.32	140.42	140.88	140.88	97,111,500
2020-10-20	143.92	143.92	139.68	140.65	140.65	94,968,900
2020-10-19	148.75	149.00	142.96	143.61	143.61	108,863,400
2020-10-16	151.48	151.98	146.28	146.56	146.56	98,327,700
2020-10-15	150.10	152.19	147.50	149.63	149.63	107,017,200
2020-10-14	149.93	155.30	149.12	153.77	153.77	143,639,100
2020-10-13	147.78	149.63	145.53	148.88	148.88	103,391,100
2020-10-12	147.33	149.58	146.19	147.43	147.43	116,373,300
2020-10-09	143.38	144.86	142.15	144.67	144.67	86,777,100
2020-10-08	146.15	146.33	141.77	141.97	141.97	121,263,300
2020-10-07	139.96	143.30	137.95	141.77	141.77	129,383,100
2020-10-06	141.26	142.93	135.35	137.99	137.99	147,438,900
2020-10-05	141.12	144.55	139.78	141.89	141.89	134,168,400
2020-10-02	140.46	146.38	138.33	138.36	138.36	214,290,000
2020-10-01	146.92	149.63	144.81	149.39	149.39	152,224,500
2020-09-30	140.44	144.64	140.16	143.00	143.00	144,436,800
2020-09-29	138.67	142.83	137.20	139.69	139.69	150,657,900
2020-09-28	141.54	142.69	138.52	140.40	140.40	149,158,800
2020-09-25	131.16	136.24	130.43	135.78	135.78	201,625,500
2020-09-24	121.27	133.17	117.10	129.26	129.26	289,683,300
2020-09-23	135.05	137.38	125.29	126.79	126.79	285,222,600
2020-09-22	143.20	145.92	139.20	141.41	141.41	238,742,400
2020-09-21	151.04	151.89	135.69	149.80	149.80	328,430,400
2020-09-18	149.31	150.33	142.93	147.38	147.38	259,220,400
2020-09-17	138.53	145.93	136.00	141.14	141.14	230,337,600
2020-09-16	146.62	152.60	145.10	147.25	147.25	216,837,900
2020-09-15	145.52	153.98	143.57	149.92	149.92	291,894,600
2020-09-14	126.98	140.00	124.43	139.87	139.87	249,061,800
2020-09-11	127.31	127.50	120.17	124.24	124.24	182,152,500
2020-09-10	128.74	133.00	120.19	123.78	123.78	254,791,800
2020-09-09	118.87	123.00	113.84	122.09	122.09	238,397,400
2020-09-08	118.67	122.91	109.96	110.07	110.07	346,397,100
2020-09-04	134.27	142.67	124.01	139.44	139.44	330,965,700
2020-09-03	135.74	143.93	134.00	135.67	135.67	262,788,300
2020-09-02	159.66	159.68	135.04	149.12	149.12	288,528,300
2020-09-01	167.38	167.50	156.84	158.35	158.35	269,523,300
2020-08-31	148.20	166.71	146.70	166.11	166.11	355,123,200
2020-08-28	153.01	154.57	145.77	147.56	147.56	301,218,000
2020-08-27	145.36	153.04	142.83	149.25	149.25	355,395,000
2020-08-26	137.33	144.40	136.91	143.54	143.54	213,591,000
2020-08-25	131.66	135.20	131.20	134.89	134.89	159,883,500
2020-08-24	141.75	141.93	128.50	134.28	134.28	300,954,000
2020-08-21	136.32	139.70	135.00	136.67	136.67	322,344,000
2020-08-20	124.05	134.80	123.80	133.46	133.46	309,177,000
2020-08-19	124.33	127.40	122.75	125.24	125.24	183,079,500
2020-08-18	126.60	128.26	123.01	125.81	125.81	247,117,500
2020-08-17	111.80	123.06	111.52	122.38	122.38	303,634,500
2020-08-14	111.00	111.25	108.44	110.05	110.05	188,664,000
2020-08-13	107.40	110.08	104.48	108.07	108.07	306,379,500
2020-08-12	98.00	105.67	95.67	103.65	103.65	327,441,000
2020-08-11	93.07	94.67	91.00	91.63	91.63	129,387,000
2020-08-10	96.53	97.17	92.39	94.57	94.57	112,834,500
2020-08-07	99.97	99.98	94.33	96.85	96.85	133,446,000
2020-08-06	99.39	101.15	98.48	99.31	99.31	89,884,500
2020-08-05	99.53	99.99	97.89	99.00	99.00	74,217,000
2020-08-04	99.67	101.83	97.47	99.13	99.13	126,225,000
2020-08-03	96.61	100.65	96.29	99.00	99.00	132,139,500
2020-07-31	101.00	101.14	94.73	95.38	95.38	183,123,000
2020-07-30	99.20	100.88	98.07	99.17	99.17	114,315,000
2020-07-29	100.07	102.32	99.13	99.94	99.94	141,403,500
2020-07-28	100.27	104.31	98.29	98.43	98.43	237,130,500
2020-07-27	95.67	103.20	94.20	102.64	102.64	240,730,500
2020-07-24	94.40	97.67	91.10	94.47	94.47	290,949,000
2020-07-23	111.93	112.60	98.72	100.87	100.87	364,927,500
2020-07-22	106.60	108.43	104.13	106.16	106.16	212,416,500
2020-07-21	109.33	111.67	103.87	104.56	104.56	241,608,000
2020-07-20	101.27	110.00	99.20	109.53	109.53	256,821,000
2020-07-17	100.90	102.50	99.33	100.06	100.06	139,950,000
2020-07-16	98.48	102.11	97.73	100.04	100.04	214,512,000
2020-07-15	102.87	103.33	97.13	103.07	103.07	245,517,000
2020-07-14	103.73	106.00	95.40	101.12	101.12	351,271,500
2020-07-13	110.60	119.67	98.07	99.80	99.80	584,781,000
2020-07-10	93.07	103.26	91.73	102.98	102.98	350,064,000
2020-07-09	93.13	93.90	90.09	92.95	92.95	175,764,000
2020-07-08	93.67	94.48	87.42	91.06	91.06	244,669,500
2020-07-07	93.67	95.30	89.11	92.66	92.66	322,345,500
2020-07-06	85.11	91.85	84.40	91.44	91.44	308,548,500
2020-07-02	81.43	81.87	79.04	80.58	80.58	258,751,500
2020-07-01	72.20	75.69	72.03	74.64	74.64	199,903,500
2020-06-30	67.10	72.51	66.92	71.99	71.99	253,777,500
2020-06-29	64.60	67.33	63.23	67.29	67.29	135,396,000
2020-06-26	66.32	66.33	63.66	63.98	63.98	132,823,500
2020-06-25	63.62	65.73	62.48	65.73	65.73	138,817,500
2020-06-24	66.27	66.73	63.54	64.06	64.06	164,394,000
2020-06-23	66.59	67.47	66.27	66.79	66.79	95,479,500
2020-06-22	66.66	67.26	66.00	66.29	66.29	95,436,000
2020-06-19	67.52	67.73	66.09	66.73	66.73	130,195,500
2020-06-18	66.87	67.95	66.30	66.93	66.93	146,278,500
2020-06-17	65.85	67.00	65.50	66.12	66.12	148,362,000
2020-06-16	67.46	67.53	64.16	65.48	65.48	210,766,500
2020-06-15	61.19	66.59	60.57	66.06	66.06	235,458,000
2020-06-12	65.33	65.87	60.84	62.35	62.35	251,451,000
2020-06-11	66.01	67.93	64.80	64.86	64.86	238,747,500
2020-06-10	66.13	68.50	65.50	68.34	68.34	278,451,000
2020-06-09	62.67	63.63	61.60	62.71	62.71	170,823,000
2020-06-08	61.27	63.33	60.61	63.33	63.33	212,620,500
2020-06-05	58.52	59.10	57.75	59.04	59.04	117,178,500
2020-06-04	59.33	59.72	57.23	57.63	57.63	133,315,500
2020-06-03	59.21	59.86	58.67	58.86	58.86	119,242,500
2020-06-02	59.65	60.58	58.07	58.77	58.77	203,484,000
2020-06-01	57.20	59.93	56.94	59.87	59.87	224,092,500
2020-05-29	53.92	55.67	53.61	55.67	55.67	176,467,500
2020-05-28	54.23	54.98	53.45	53.72	53.72	108,834,000
2020-05-27	54.72	55.18	52.33	54.68	54.68	173,242,500
2020-05-26	55.63	55.64	54.38	54.59	54.59	121,345,500
2020-05-22	54.81	55.45	54.13	54.46	54.46	149,812,500
2020-05-21	54.40	55.50	53.07	55.17	55.17	183,819,000
2020-05-20	54.70	55.07	54.12	54.37	54.37	109,639,500
2020-05-19	54.34	54.80	53.74	53.87	53.87	144,547,500
2020-05-18	55.19	55.65	53.59	54.24	54.24	174,987,000
2020-05-15	52.69	53.67	52.44	53.28	53.28	157,776,000
2020-05-14	52.00	53.56	50.93	53.56	53.56	205,233,000
2020-05-13	54.72	55.07	50.89	52.73	52.73	285,982,500
2020-05-12	55.13	56.22	53.87	53.96	53.96	238,603,500
2020-05-11	52.70	54.93	52.33	54.09	54.09	247,794,000
2020-05-08	52.92	54.93	52.47	54.63	54.63	241,297,500
2020-05-07	51.81	53.09	51.49	52.00	52.00	172,915,500
2020-05-06	51.77	52.65	50.74	52.17	52.17	166,848,000
2020-05-05	52.65	53.26	50.81	51.21	51.21	254,875,500
2020-05-04	46.73	50.80	46.53	50.75	50.75	288,556,500
2020-05-01	50.33	51.52	45.54	46.75	46.75	487,977,000
2020-04-30	57.01	57.99	50.90	52.13	52.13	427,078,500
2020-04-29	52.68	53.55	52.21	53.37	53.37	243,240,000
2020-04-28	53.04	53.67	50.45	51.27	51.27	228,330,000
2020-04-27	49.17	53.30	49.00	53.25	53.25	310,221,000
2020-04-24	47.39	48.72	46.55	48.34	48.34	198,180,000
2020-04-23	48.51	48.93	46.88	47.04	47.04	198,550,500
2020-04-22	46.93	48.93	45.91	48.81	48.81	212,482,500
2020-04-21	48.67	50.22	44.92	45.78	45.78	303,136,500
2020-04-20	48.85	51.04	47.48	49.76	49.76	221,199,000
2020-04-17	51.49	51.66	49.84	50.26	50.26	196,923,000
2020-04-16	47.80	50.63	47.11	49.68	49.68	309,868,500
2020-04-15	49.47	50.21	47.33	48.66	48.66	353,655,000
2020-04-14	46.60	49.46	46.16	47.33	47.33	458,647,500
2020-04-13	39.34	43.47	38.70	43.40	43.40	337,131,000
2020-04-09	37.47	38.35	37.14	38.20	38.20	204,750,000
2020-04-08	36.95	37.15	35.56	36.59	36.59	189,840,000
2020-04-07	36.33	37.67	35.49	36.36	36.36	268,797,000
2020-04-06	34.08	34.73	33.20	34.42	34.42	223,527,000
2020-04-03	33.97	34.37	31.23	32.00	32.00	338,431,500
2020-04-02	32.07	32.95	29.76	30.30	30.30	297,876,000
2020-04-01	33.60	34.26	31.67	32.10	32.10	200,298,000
2020-03-31	33.42	36.20	33.13	34.93	34.93	266,572,500
2020-03-30	34.02	34.44	32.75	33.48	33.48	179,971,500
2020-03-27	33.67	35.05	32.94	34.29	34.29	215,661,000
2020-03-26	36.49	37.33	34.15	35.21	35.21	260,710,500
2020-03-25	36.35	37.13	34.07	35.95	35.95	318,340,500
2020-03-24	31.82	34.25	31.60	33.67	33.67	343,428,000
2020-03-23	28.91	29.47	27.37	28.95	28.95	246,817,500
2020-03-20	29.21	31.80	28.39	28.50	28.50	424,282,500
2020-03-19	24.98	30.13	23.90	28.51	28.51	452,932,500
2020-03-18	25.93	26.99	23.37	24.08	24.08	356,793,000
2020-03-17	29.33	31.46	26.40	28.68	28.68	359,919,000
2020-03-16	31.30	32.99	29.48	29.67	29.67	307,342,500
2020-03-13	39.67	40.50	33.47	36.44	36.44	339,604,500
2020-03-12	38.73	39.63	36.42	37.37	37.37	283,636,500
2020-03-11	42.68	43.57	40.87	42.28	42.28	199,837,500
2020-03-10	43.96	44.53	40.53	43.02	43.02	233,916,000
2020-03-09	40.36	44.20	40.33	40.53	40.53	256,105,500
2020-03-06	46.00	47.13	45.62	46.90	46.90	189,943,500
2020-03-05	48.25	49.72	47.87	48.30	48.30	162,790,500
2020-03-04	50.93	51.10	48.32	49.97	49.97	225,735,000
2020-03-03	53.67	53.80	47.74	49.70	49.70	386,760,000
2020-03-02	47.42	49.58	45.78	49.57	49.57	302,925,000
2020-02-28	41.98	46.03	40.77	44.53	44.53	363,343,500
2020-02-27	48.67	49.32	44.60	45.27	45.27	364,158,000
2020-02-26	52.17	54.22	51.74	51.92	51.92	211,282,500
2020-02-25	56.60	57.11	52.47	53.33	53.33	259,357,500
2020-02-24	55.93	57.57	54.81	55.59	55.59	227,883,000
2020-02-21	60.47	60.87	58.70	60.07	60.07	214,722,000
2020-02-20	60.80	60.80	57.33	59.96	59.96	264,523,500
2020-02-19	61.57	62.99	60.07	61.16	61.16	381,345,000
2020-02-18	56.11	57.33	55.49	57.23	57.23	245,725,500
2020-02-14	52.48	54.20	52.37	53.34	53.34	235,405,500
2020-02-13	49.46	54.53	49.00	53.60	53.60	394,339,500
2020-02-12	51.86	52.65	50.89	51.15	51.15	180,337,500
2020-02-11	51.25	52.23	50.53	51.63	51.63	175,462,500
2020-02-10	53.33	54.67	50.16	51.42	51.42	370,338,000
2020-02-07	48.70	51.32	48.67	49.87	49.87	255,952,500
2020-02-06	46.66	53.06	45.80	49.93	49.93	598,212,000
2020-02-05	54.88	56.40	46.94	48.98	48.98	726,357,000
2020-02-04	58.86	64.60	55.59	59.14	59.14	914,082,000
2020-02-03	44.91	52.41	44.90	52.00	52.00	705,975,000
2020-01-31	42.67	43.53	42.17	43.37	43.37	235,789,500
2020-01-30	42.16	43.39	41.20	42.72	42.72	435,085,500
2020-01-29	38.38	39.32	37.83	38.73	38.73	267,022,500
2020-01-28	37.90	38.45	37.21	37.79	37.79	176,827,500
2020-01-27	36.13	37.63	35.95	37.20	37.20	204,121,500
2020-01-24	38.04	38.26	36.95	37.65	37.65	215,304,000
2020-01-23	37.62	38.80	37.04	38.15	38.15	294,765,000
2020-01-22	38.13	39.63	37.27	37.97	37.97	470,535,000
2020-01-21	35.35	36.57	35.23	36.48	36.48	267,052,500
2020-01-17	33.84	34.38	33.54	34.03	34.03	204,436,500
2020-01-16	32.92	34.30	32.81	34.23	34.23	326,050,500
2020-01-15	35.32	35.86	34.45	34.57	34.57	260,532,000
2020-01-14	36.28	36.49	34.99	35.86	35.86	434,943,000
2020-01-13	32.90	35.04	32.80	34.99	34.99	397,764,000
2020-01-10	32.12	32.33	31.58	31.88	31.88	194,392,500
2020-01-09	33.14	33.25	31.52	32.09	32.09	426,606,000
2020-01-08	31.58	33.23	31.22	32.81	32.81	467,164,500
2020-01-07	30.76	31.44	30.22	31.27	31.27	268,231,500
2020-01-06	29.36	30.10	29.33	30.10	30.10	151,995,000
2020-01-03	29.37	30.27	29.13	29.53	29.53	266,677,500
2020-01-02	28.30	28.71	28.11	28.68	28.68	142,981,500
2019-12-31	27.00	28.09	26.81	27.89	27.89	154,285,500
2019-12-30	28.59	28.60	27.28	27.65	27.65	188,796,000
2019-12-27	29.00	29.02	28.41	28.69	28.69	149,185,500
2019-12-26	28.53	28.90	28.42	28.73	28.73	159,508,500
2019-12-24	27.89	28.36	27.51	28.35	28.35	120,820,500
2019-12-23	27.45	28.13	27.33	27.95	27.95	199,794,000
2019-12-20	27.35	27.53	26.68	27.04	27.04	221,290,500
2019-12-19	26.49	27.12	26.43	26.94	26.94	271,606,500
2019-12-18	25.38	26.35	25.37	26.21	26.21	211,815,000
2019-12-17	25.27	25.70	25.06	25.27	25.27	127,452,000
2019-12-16	24.17	25.57	24.17	25.43	25.43	272,613,000
2019-12-13	24.07	24.35	23.64	23.89	23.89	98,563,500
2019-12-12	23.66	24.18	23.55	23.98	23.98	116,458,500
2019-12-11	23.46	23.81	23.41	23.51	23.51	103,467,000
2019-12-10	22.66	23.38	22.62	23.26	23.26	132,424,500
2019-12-09	22.44	22.96	22.34	22.64	22.64	135,346,500
2019-12-06	22.33	22.59	22.32	22.39	22.39	114,186,000
2019-12-05	22.19	22.29	21.82	22.02	22.02	55,869,000
2019-12-04	22.52	22.52	22.19	22.20	22.20	82,995,000
2019-12-03	22.17	22.53	22.15	22.41	22.41	98,605,500
2019-12-02	21.96	22.43	21.91	22.32	22.32	91,117,500
2019-11-29	22.07	22.08	21.83	22.00	22.00	36,984,000
2019-11-27	22.07	22.26	21.90	22.09	22.09	83,334,000
2019-11-26	22.35	22.37	21.81	21.93	21.93	119,211,000
2019-11-25	22.95	22.97	22.30	22.42	22.42	185,092,500
2019-11-22	22.68	22.73	22.00	22.20	22.20	253,059,000
2019-11-21	23.63	24.06	23.60	23.66	23.66	91,650,000
2019-11-20	24.00	24.08	23.30	23.48	23.48	100,876,500
2019-11-19	23.45	24.00	23.19	23.97	23.97	115,872,000
2019-11-18	23.53	23.54	23.07	23.33	23.33	66,006,000
2019-11-15	23.38	23.52	23.22	23.48	23.48	72,135,000
2019-11-14	23.07	23.59	22.86	23.29	23.29	96,973,500
2019-11-13	23.67	23.76	23.01	23.07	23.07	126,301,500
2019-11-12	23.13	23.36	22.94	23.33	23.33	110,391,000
2019-11-11	22.93	23.28	22.80	23.01	23.01	149,800,500
2019-11-08	22.30	22.50	22.17	22.48	22.48	91,038,000
2019-11-07	21.94	22.77	21.87	22.37	22.37	217,009,500
2019-11-06	21.20	21.78	20.97	21.77	21.77	119,113,500
2019-11-05	21.31	21.57	21.07	21.15	21.15	104,151,000
2019-11-04	20.99	21.46	20.62	21.16	21.16	131,805,000
2019-11-01	21.09	21.10	20.65	20.89	20.89	95,758,500
2019-10-31	20.87	21.27	20.87	20.99	20.99	76,005,000
2019-10-30	20.87	21.25	20.66	21.00	21.00	144,627,000
2019-10-29	21.33	21.62	20.98	21.08	21.08	190,264,500
2019-10-28	21.84	22.72	21.51	21.85	21.85	283,054,500
2019-10-25	19.85	22.00	19.74	21.88	21.88	450,091,500
2019-10-24	19.89	20.33	19.28	19.98	19.98	445,813,500
2019-10-23	16.97	17.08	16.76	16.98	16.98	78,916,500
2019-10-22	16.95	17.22	16.72	17.04	17.04	69,012,000
2019-10-21	17.22	17.30	16.68	16.90	16.90	75,304,500
2019-10-18	17.38	17.52	17.01	17.13	17.13	86,247,000
2019-10-17	17.50	17.65	17.34	17.46	17.46	71,539,500
2019-10-16	17.16	17.47	17.13	17.32	17.32	100,261,500
2019-10-15	17.18	17.33	16.94	17.19	17.19	96,492,000
2019-10-14	16.53	17.24	16.48	17.13	17.13	153,075,000
2019-10-11	16.48	16.74	16.45	16.53	16.53	127,131,000
2019-10-10	16.35	16.62	16.11	16.32	16.32	94,249,500
2019-10-09	16.09	16.49	16.04	16.30	16.30	103,416,000
2019-10-08	15.72	16.26	15.63	16.00	16.00	130,173,000
2019-10-07	15.32	15.90	15.24	15.85	15.85	120,963,000
2019-10-04	15.44	15.65	15.20	15.43	15.43	119,925,000
2019-10-03	15.46	15.63	14.95	15.54	15.54	226,267,500
2019-10-02	16.22	16.31	15.96	16.21	16.21	84,471,000
2019-10-01	16.10	16.40	15.94	16.31	16.31	92,439,000
2019-09-30	16.20	16.27	15.74	16.06	16.06	88,197,000
2019-09-27	16.15	16.58	15.92	16.14	16.14	166,746,000
2019-09-26	15.38	16.22	15.16	16.17	16.17	178,267,500
2019-09-25	14.97	15.27	14.56	15.25	15.25	141,406,500
2019-09-24	16.10	16.13	14.84	14.88	14.88	193,372,500
2019-09-23	16.00	16.35	15.95	16.08	16.08	65,103,000
2019-09-20	16.43	16.46	15.88	16.04	16.04	95,295,000
2019-09-19	16.40	16.53	16.32	16.44	16.44	71,937,000
2019-09-18	16.33	16.54	16.16	16.23	16.23	62,553,000
2019-09-17	16.16	16.37	16.02	16.32	16.32	57,981,000
2019-09-16	16.40	16.50	16.08	16.19	16.19	70,921,500
2019-09-13	16.46	16.56	16.32	16.35	16.35	79,696,500
2019-09-12	16.51	16.90	16.29	16.39	16.39	128,718,000
2019-09-11	15.83	16.54	15.73	16.47	16.47	150,642,000
2019-09-10	15.39	15.70	15.26	15.70	15.70	73,255,500
2019-09-09	15.33	15.58	15.28	15.45	15.45	72,040,500
2019-09-06	15.15	15.31	15.01	15.16	15.16	62,841,000
2019-09-05	14.83	15.32	14.72	15.31	15.31	110,929,500
2019-09-04	15.13	15.23	14.61	14.71	14.71	86,415,000
2019-09-03	14.94	15.26	14.88	15.00	15.00	80,311,500
2019-08-30	15.28	15.50	14.95	15.04	15.04	139,809,000
2019-08-29	14.60	14.89	14.53	14.78	14.78	77,692,500
2019-08-28	14.25	14.48	14.15	14.37	14.37	48,382,500
2019-08-27	14.38	14.59	14.14	14.27	14.27	81,243,000
2019-08-26	14.24	14.33	14.10	14.33	14.33	75,778,500
2019-08-23	14.66	14.74	14.07	14.09	14.09	128,079,000
2019-08-22	14.85	15.03	14.55	14.81	14.81	98,385,000
2019-08-21	14.80	14.88	14.51	14.72	14.72	116,914,500
2019-08-20	15.17	15.27	14.97	15.06	15.06	61,878,000
2019-08-19	14.95	15.19	14.78	15.12	15.12	79,644,000
2019-08-16	14.44	14.82	14.40	14.66	14.66	76,477,500
2019-08-15	14.72	14.77	14.10	14.38	14.38	122,394,000
2019-08-14	15.41	15.43	14.45	14.64	14.64	143,439,000
2019-08-13	15.25	15.73	15.17	15.67	15.67	72,721,500
2019-08-12	15.53	15.72	15.25	15.27	15.27	69,958,500
2019-08-09	15.74	15.93	15.59	15.67	15.67	58,473,000
2019-08-08	15.63	15.99	15.51	15.89	15.89	79,114,500
2019-08-07	15.10	15.57	15.05	15.56	15.56	71,647,500
2019-08-06	15.46	15.50	15.05	15.38	15.38	83,463,000
2019-08-05	15.31	15.42	15.05	15.22	15.22	105,424,500
2019-08-02	15.42	15.75	15.28	15.62	15.62	92,047,500
2019-08-01	16.18	16.30	15.45	15.59	15.59	123,892,500
2019-07-31	16.20	16.45	15.78	16.11	16.11	137,673,000
2019-07-30	15.53	16.22	15.48	16.15	16.15	121,635,000
2019-07-29	15.14	15.73	15.07	15.72	15.72	139,099,500
2019-07-26	15.13	15.35	14.82	15.20	15.20	150,415,500
2019-07-25	15.57	15.63	15.04	15.25	15.25	336,274,500
2019-07-24	17.28	17.74	17.21	17.66	17.66	166,092,000
2019-07-23	17.11	17.37	16.97	17.34	17.34	75,346,500
2019-07-22	17.25	17.48	16.95	17.05	17.05	102,636,000
2019-07-19	17.05	17.33	16.97	17.21	17.21	105,726,000
2019-07-18	17.00	17.05	16.79	16.90	16.90	71,379,000
2019-07-17	17.04	17.22	16.89	16.99	16.99	146,470,500
2019-07-16	16.62	16.90	16.53	16.83	16.83	122,235,000
2019-07-15	16.53	16.96	16.32	16.90	16.90	165,001,500
2019-07-12	15.98	16.36	15.98	16.34	16.34	138,007,500
2019-07-11	15.88	16.10	15.72	15.91	15.91	112,716,000
2019-07-10	15.61	15.93	15.54	15.93	15.93	137,185,500
2019-07-09	15.26	15.40	15.15	15.34	15.34	92,862,000
2019-07-08	15.42	15.48	15.24	15.36	15.36	88,207,500
2019-07-05	15.64	15.70	15.39	15.54	15.54	105,985,500
2019-07-03	15.96	16.10	15.63	15.66	15.66	213,016,500
2019-07-02	15.26	15.28	14.81	14.97	14.97	138,885,000
2019-07-01	15.35	15.54	15.09	15.14	15.14	123,201,000
2019-06-28	14.73	15.01	14.72	14.90	14.90	102,771,000
2019-06-27	14.63	14.86	14.49	14.86	14.86	95,095,500
2019-06-26	14.69	15.15	14.54	14.62	14.62	127,608,000
2019-06-25	14.96	15.02	14.63	14.65	14.65	92,731,500
2019-06-24	14.88	15.06	14.73	14.91	14.91	86,262,000
2019-06-21	14.41	14.81	14.37	14.79	14.79	123,031,500
2019-06-20	14.87	15.13	14.42	14.64	14.64	177,952,500
2019-06-19	15.01	15.18	14.74	15.10	15.10	98,626,500
2019-06-18	15.25	15.65	14.84	14.98	14.98	190,737,000
2019-06-17	14.37	15.13	14.28	15.00	15.00	184,752,000
2019-06-14	14.08	14.44	14.03	14.33	14.33	111,501,000
2019-06-13	14.03	14.33	13.83	14.26	14.26	122,524,500
2019-06-12	14.86	14.89	13.93	13.95	13.95	227,962,500
2019-06-11	14.61	14.73	14.23	14.47	14.47	174,802,500
2019-06-10	14.02	14.46	13.93	14.19	14.19	158,775,000
2019-06-07	13.67	14.06	13.57	13.63	13.63	240,052,500
2019-06-06	13.63	14.07	13.45	13.73	13.73	303,633,000
2019-06-05	13.25	13.42	12.79	13.11	13.11	202,662,000
2019-06-04	12.07	12.93	11.97	12.91	12.91	207,112,500
2019-06-03	12.37	12.45	11.80	11.93	11.93	195,966,000
2019-05-31	12.34	12.66	12.27	12.34	12.34	156,100,500
2019-05-30	12.58	12.82	12.47	12.55	12.55	118,897,500
2019-05-29	12.47	12.83	12.34	12.66	12.66	179,529,000
2019-05-28	12.75	13.00	12.52	12.58	12.58	154,693,500
2019-05-24	13.32	13.33	12.58	12.71	12.71	212,049,000
2019-05-23	12.96	13.30	12.41	13.03	13.03	398,206,500
2019-05-22	13.27	13.60	12.79	12.85	12.85	280,278,000
2019-05-21	13.18	13.83	13.07	13.67	13.67	270,058,500
2019-05-20	13.52	13.73	13.02	13.69	13.69	307,893,000
2019-05-17	14.80	14.82	13.93	14.07	14.07	266,800,500
2019-05-16	15.30	15.40	15.10	15.22	15.22	112,249,500
2019-05-15	15.29	15.50	15.02	15.46	15.46	109,440,000
2019-05-14	15.29	15.63	15.20	15.49	15.49	108,786,000
2019-05-13	15.47	15.50	14.97	15.13	15.13	162,522,000
2019-05-10	15.98	16.13	15.73	15.97	15.97	105,124,500
2019-05-09	16.13	16.25	15.80	16.13	16.13	100,671,000
2019-05-08	16.46	16.71	16.28	16.32	16.32	92,646,000
2019-05-07	17.12	17.15	16.34	16.47	16.47	151,971,000
2019-05-06	16.67	17.22	16.57	17.02	17.02	162,508,500
2019-05-03	16.26	17.11	16.23	17.00	17.00	355,602,000
2019-05-02	16.37	16.48	15.85	16.27	16.27	272,389,500
2019-05-01	15.92	16.00	15.43	15.60	15.60	160,566,000
2019-04-30	16.14	16.28	15.80	15.91	15.91	141,969,000
2019-04-29	15.72	16.27	15.48	16.10	16.10	250,717,500
2019-04-26	16.43	16.45	15.41	15.68	15.68	335,410,500
2019-04-25	17.00	17.27	16.40	16.51	16.51	327,741,000
2019-04-24	17.59	17.69	17.20	17.24	17.24	160,912,500
2019-04-23	17.34	17.71	17.05	17.59	17.59	164,158,500
2019-04-22	17.93	17.98	17.50	17.52	17.52	182,206,500
2019-04-18	18.08	18.32	17.98	18.22	18.22	88,144,500
2019-04-17	18.32	18.32	17.90	18.08	18.08	76,897,500
2019-04-16	17.72	18.33	17.65	18.22	18.22	109,093,500
2019-04-15	17.91	17.93	17.24	17.76	17.76	150,579,000
2019-04-12	18.01	18.13	17.79	17.85	17.85	101,190,000
2019-04-11	17.89	18.03	17.71	17.89	17.89	147,538,500
2019-04-10	18.45	18.56	18.19	18.40	18.40	105,919,500
2019-04-09	18.11	18.33	17.97	18.15	18.15	88,560,000
2019-04-08	18.51	18.74	18.03	18.21	18.21	156,156,000
2019-04-05	17.99	18.41	17.74	18.33	18.33	195,574,500
2019-04-04	17.46	18.08	17.37	17.85	17.85	355,810,500
2019-04-03	19.15	19.74	19.14	19.45	19.45	118,791,000
2019-04-02	19.22	19.30	18.93	19.06	19.06	82,183,500
2019-04-01	18.84	19.28	18.75	19.28	19.28	121,656,000
2019-03-29	18.58	18.68	18.30	18.66	18.66	89,869,500
2019-03-28	18.48	18.69	18.34	18.57	18.57	101,611,500
2019-03-27	17.92	18.36	17.88	18.32	18.32	131,688,000
2019-03-26	17.63	18.02	17.63	17.85	17.85	110,263,500
2019-03-25	17.31	17.55	16.96	17.36	17.36	153,225,000
2019-03-22	18.17	18.19	17.60	17.64	17.64	131,184,000
2019-03-21	18.17	18.43	17.90	18.27	18.27	89,206,500
2019-03-20	17.98	18.33	17.75	18.24	18.24	103,623,000
2019-03-19	17.83	18.22	17.56	17.83	17.83	177,009,000
2019-03-18	18.40	18.54	17.82	17.97	17.97	154,215,000
2019-03-15	18.90	18.91	18.29	18.36	18.36	221,782,500
2019-03-14	19.50	19.69	19.22	19.33	19.33	106,551,000
2019-03-13	18.93	19.47	18.85	19.26	19.26	102,670,500
2019-03-12	19.10	19.20	18.74	18.89	18.89	112,561,500
2019-03-11	18.90	19.42	18.70	19.39	19.39	110,884,500
2019-03-08	18.46	19.04	18.39	18.94	18.94	132,294,000
2019-03-07	18.59	18.98	18.28	18.44	18.44	141,637,500
2019-03-06	18.43	18.77	18.29	18.42	18.42	155,032,500
2019-03-05	18.80	18.93	18.01	18.44	18.44	281,470,500
2019-03-04	19.87	19.93	18.85	19.02	19.02	256,452,000
2019-03-01	20.46	20.48	19.46	19.65	19.65	343,671,000
2019-02-28	21.26	21.33	20.72	21.33	21.33	157,810,500
2019-02-27	20.12	21.09	20.04	20.98	20.98	167,758,500
2019-02-26	19.48	20.13	19.25	19.86	19.86	128,737,500
2019-02-25	19.86	20.19	19.80	19.92	19.92	99,397,500
2019-02-22	19.63	19.77	19.47	19.65	19.65	86,109,000
2019-02-21	20.12	20.22	19.37	19.42	19.42	133,638,000
2019-02-20	20.29	20.42	19.93	20.17	20.17	107,131,500
2019-02-19	20.44	20.77	20.36	20.38	20.38	62,526,000
2019-02-15	20.30	20.53	20.26	20.53	20.53	58,573,500
2019-02-14	20.23	20.45	20.07	20.25	20.25	78,012,000
2019-02-13	20.82	20.85	20.37	20.54	20.54	77,124,000
2019-02-12	21.08	21.21	20.64	20.79	20.79	82,764,000
2019-02-11	20.77	21.24	20.70	20.86	20.86	106,945,500
2019-02-08	20.46	20.50	19.90	20.39	20.39	87,663,000
2019-02-07	20.89	20.98	20.20	20.50	20.50	97,809,000
2019-02-06	21.31	21.62	21.04	21.15	21.15	75,577,500
2019-02-05	20.83	21.50	20.82	21.42	21.42	101,142,000
2019-02-04	20.87	21.02	20.13	20.86	20.86	110,281,500
2019-02-01	20.36	21.07	20.23	20.81	20.81	109,251,000
2019-01-31	20.07	20.77	19.60	20.47	20.47	188,538,000
2019-01-30	20.03	20.60	19.90	20.58	20.58	168,754,500
2019-01-29	19.68	19.90	19.45	19.83	19.83	69,325,500
2019-01-28	19.53	19.83	19.18	19.76	19.76	96,349,500
2019-01-25	19.63	19.90	19.30	19.80	19.80	108,744,000
2019-01-24	18.87	19.58	18.62	19.43	19.43	120,183,000
2019-01-23	19.50	19.63	18.78	19.17	19.17	187,950,000
2019-01-22	20.32	20.53	19.70	19.93	19.93	181,000,500
2019-01-18	21.53	21.81	19.98	20.15	20.15	362,262,000
2019-01-17	23.08	23.43	22.94	23.15	23.15	55,150,500
2019-01-16	22.99	23.47	22.90	23.07	23.07	70,375,500
2019-01-15	22.33	23.25	22.30	22.96	22.96	90,849,000
2019-01-14	22.83	22.83	22.27	22.29	22.29	78,709,500
2019-01-11	22.81	23.23	22.58	23.15	23.15	75,586,500
2019-01-10	22.29	23.03	22.12	23.00	23.00	90,846,000
2019-01-09	22.37	22.90	22.10	22.57	22.57	81,493,500
2019-01-08	22.80	22.93	21.80	22.36	22.36	105,127,500
2019-01-07	21.45	22.45	21.18	22.33	22.33	113,268,000
2019-01-04	20.40	21.20	20.18	21.18	21.18	110,911,500
2019-01-03	20.47	20.63	19.83	20.02	20.02	104,478,000
2019-01-02	20.41	21.01	19.92	20.67	20.67	174,879,000
2018-12-31	22.52	22.61	21.68	22.19	22.19	94,534,500
2018-12-28	21.54	22.42	21.23	22.26	22.26	149,085,000
2018-12-27	21.32	21.48	20.10	21.08	21.08	128,626,500
2018-12-26	20.00	21.80	19.61	21.74	21.74	122,446,500
2018-12-24	20.90	20.97	19.68	19.69	19.69	83,398,500
2018-12-21	21.16	21.56	20.83	21.32	21.32	120,252,000
2018-12-20	21.80	22.02	20.79	21.03	21.03	136,078,500
2018-12-19	22.51	23.13	21.98	22.20	22.20	124,113,000
2018-12-18	23.37	23.44	22.25	22.47	22.47	106,500,000
2018-12-17	24.13	24.38	22.93	23.23	23.23	115,110,000
2018-12-14	25.00	25.19	24.29	24.38	24.38	95,064,000
2018-12-13	24.68	25.16	24.45	25.12	25.12	110,488,500
2018-12-12	24.63	24.79	24.34	24.44	24.44	75,405,000
2018-12-11	24.66	24.81	24.02	24.45	24.45	94,632,000
2018-12-10	24.00	24.40	23.54	24.34	24.34	99,202,500
2018-12-07	24.60	25.30	23.84	23.86	23.86	172,668,000
2018-12-06	23.73	24.49	23.38	24.20	24.20	117,637,500
2018-12-04	23.74	24.58	23.47	23.98	23.98	126,928,500
2018-12-03	24.00	24.40	23.47	23.90	23.90	124,597,500
2018-11-30	22.79	23.44	22.55	23.37	23.37	84,436,500
2018-11-29	23.13	23.17	22.64	22.74	22.74	46,210,500
2018-11-28	23.07	23.22	22.81	23.19	23.19	61,914,000
2018-11-27	22.67	23.13	22.37	22.93	22.93	95,374,500
2018-11-26	21.67	23.08	21.67	23.07	23.07	119,881,500
2018-11-23	22.29	22.50	21.70	21.72	21.72	63,039,000
2018-11-21	23.47	23.54	22.49	22.55	22.55	70,302,000
2018-11-20	22.78	23.32	22.24	23.17	23.17	120,070,500
2018-11-19	23.76	24.45	23.53	23.56	23.56	145,633,500
2018-11-16	23.01	23.71	23.01	23.62	23.62	108,093,000
2018-11-15	22.82	23.24	22.60	23.23	23.23	69,385,500
2018-11-14	22.85	23.14	22.48	22.93	22.93	75,604,500
2018-11-13	22.21	22.98	22.15	22.58	22.58	81,729,000
2018-11-12	23.22	23.32	22.02	22.09	22.09	104,122,500
2018-11-09	23.27	23.60	23.02	23.37	23.37	76,482,000
2018-11-08	23.23	23.84	23.23	23.43	23.43	106,360,500
2018-11-07	22.89	23.41	22.72	23.21	23.21	110,617,500
2018-11-06	22.60	23.25	22.41	22.74	22.74	101,443,500
2018-11-05	22.70	22.93	22.01	22.76	22.76	117,465,000
2018-11-02	22.92	23.28	22.73	23.09	23.09	117,120,000
2018-11-01	22.55	23.19	22.32	22.95	22.95	120,001,500
2018-10-31	22.17	22.80	21.94	22.49	22.49	114,364,500
2018-10-30	21.89	22.53	21.48	21.99	21.99	136,900,500
2018-10-29	22.50	23.14	21.77	22.32	22.32	217,290,000
2018-10-26	20.55	22.66	20.44	22.06	22.06	411,382,500
2018-10-25	21.15	21.40	20.07	20.99	20.99	312,610,500
2018-10-24	20.07	20.30	19.05	19.23	19.23	300,874,500
2018-10-23	17.59	19.86	17.47	19.61	19.61	285,417,000
2018-10-22	17.38	17.46	16.84	17.40	17.40	84,004,500
2018-10-19	17.83	17.98	16.90	17.33	17.33	140,632,500
2018-10-18	17.95	18.07	17.53	17.59	17.59	81,318,000
2018-10-17	18.83	18.85	17.72	18.12	18.12	129,832,500
2018-10-16	17.71	18.49	17.48	18.44	18.44	142,896,000
2018-10-15	17.27	17.55	16.97	17.31	17.31	93,000,000
2018-10-12	17.40	17.47	16.80	17.25	17.25	108,021,000
2018-10-11	17.17	17.48	16.60	16.82	16.82	122,515,500
2018-10-10	17.64	17.70	16.52	17.13	17.13	192,229,500
2018-10-09	17.02	17.78	16.89	17.52	17.52	180,909,000
2018-10-08	17.63	17.85	16.60	16.70	16.70	202,090,500
2018-10-05	18.31	18.33	17.33	17.46	17.46	269,167,500
2018-10-04	19.60	19.60	18.51	18.79	18.79	147,213,000
2018-10-03	20.22	20.31	19.44	19.65	19.65	119,925,000
2018-10-02	20.93	21.12	19.94	20.07	20.07	176,152,500
2018-10-01	20.38	20.76	20.07	20.71	20.71	326,664,000
2018-09-28	18.02	18.53	17.37	17.65	17.65	504,745,500
2018-09-27	20.86	21.00	20.46	20.50	20.50	127,636,500
2018-09-26	20.13	20.93	20.07	20.64	20.64	117,648,000
2018-09-25	20.00	20.31	19.77	20.07	20.07	67,225,500
2018-09-24	19.90	20.20	19.57	19.98	19.98	72,645,000
2018-09-21	19.85	20.04	19.69	19.94	19.94	75,757,500
2018-09-20	20.24	20.40	19.56	19.89	19.89	110,241,000
2018-09-19	18.70	20.00	18.70	19.93	19.93	124,423,500
2018-09-18	19.78	20.18	18.37	19.00	19.00	248,212,500
2018-09-17	19.34	20.06	19.21	19.66	19.66	103,314,000
2018-09-14	19.25	19.82	19.10	19.68	19.68	101,484,000
2018-09-13	19.20	19.67	19.01	19.30	19.30	95,104,500
2018-09-12	18.76	19.50	18.58	19.37	19.37	150,231,000
2018-09-11	18.63	18.80	18.24	18.63	18.63	137,550,000
2018-09-10	18.22	19.07	18.07	19.03	19.03	214,252,500
2018-09-07	17.34	17.89	16.82	17.55	17.55	337,378,500
2018-09-06	18.99	19.41	18.59	18.73	18.73	112,212,000
2018-09-05	19.00	19.12	18.48	18.72	18.72	115,812,000
2018-09-04	19.80	19.88	19.20	19.26	19.26	125,257,500
2018-08-31	20.13	20.35	19.91	20.11	20.11	80,626,500
2018-08-30	20.15	20.31	19.85	20.21	20.21	108,250,500
2018-08-29	20.68	20.79	20.25	20.33	20.33	111,711,000
2018-08-28	21.23	21.26	20.75	20.79	20.79	114,736,500
2018-08-27	21.20	21.50	20.59	21.28	21.28	196,189,500
2018-08-24	21.38	21.59	21.29	21.52	21.52	54,039,000
2018-08-23	21.28	21.82	21.21	21.34	21.34	77,209,500
2018-08-22	21.39	21.59	20.98	21.44	21.44	89,190,000
2018-08-21	20.71	21.65	20.60	21.46	21.46	197,583,000
2018-08-20	19.45	20.57	19.21	20.56	20.56	261,034,500
2018-08-17	21.57	21.78	20.24	20.37	20.37	284,379,000
2018-08-16	22.66	22.82	22.25	22.36	22.36	90,960,000
2018-08-15	22.79	22.97	22.14	22.58	22.58	136,519,500
2018-08-14	23.90	23.95	23.14	23.18	23.18	104,796,000
2018-08-13	24.08	24.21	23.27	23.76	23.76	156,958,500
2018-08-10	23.60	24.00	23.07	23.70	23.70	173,280,000
2018-08-09	24.37	24.47	23.05	23.50	23.50	257,757,000
2018-08-08	24.61	25.51	24.47	24.69	24.69	368,568,000
2018-08-07	22.92	25.83	22.61	25.30	25.30	463,137,000
2018-08-06	23.03	23.67	22.79	22.80	22.80	128,464,500
2018-08-03	23.19	23.67	22.84	23.21	23.21	204,847,500
2018-08-02	21.90	23.33	21.54	23.30	23.30	348,225,000
2018-08-01	19.87	20.20	19.53	20.06	20.06	151,941,000
2018-07-31	19.48	19.89	19.27	19.88	19.88	76,153,500
2018-07-30	19.73	19.74	19.08	19.34	19.34	102,211,500
2018-07-27	20.48	20.51	19.69	19.81	19.81	85,549,500
2018-07-26	20.32	20.71	20.24	20.44	20.44	69,457,500
2018-07-25	19.78	20.64	19.63	20.58	20.58	106,131,000
2018-07-24	20.29	20.51	19.50	19.83	19.83	143,862,000
2018-07-23	20.12	20.37	19.52	20.21	20.21	164,893,500
2018-07-20	21.42	21.55	20.78	20.91	20.91	77,433,000
2018-07-19	21.09	21.57	20.93	21.35	21.35	88,729,500
2018-07-18	21.67	21.70	21.08	21.59	21.59	84,363,000
2018-07-17	20.59	21.65	20.57	21.51	21.51	104,943,000
2018-07-16	20.78	21.01	20.42	20.67	20.67	117,280,500
2018-07-13	21.04	21.31	20.62	21.26	21.26	88,047,000
2018-07-12	21.43	21.55	20.85	21.11	21.11	85,818,000
2018-07-11	21.05	21.46	21.00	21.26	21.26	73,261,500
2018-07-10	21.64	21.85	21.28	21.50	21.50	142,072,500
2018-07-09	20.80	21.23	20.53	21.23	21.23	113,952,000
2018-07-06	20.33	20.80	20.13	20.59	20.59	132,982,500
2018-07-05	20.92	20.96	19.75	20.61	20.61	262,146,000
2018-07-03	22.12	22.17	20.65	20.72	20.72	184,239,000
2018-07-02	24.00	24.32	21.99	22.34	22.34	281,397,000
2018-06-29	23.56	23.59	22.83	22.86	22.86	97,386,000
2018-06-28	23.24	23.80	23.07	23.33	23.33	125,970,000
2018-06-27	23.00	23.39	22.63	22.97	22.97	125,005,500
2018-06-26	22.40	22.90	21.72	22.80	22.80	111,787,500
2018-06-25	22.01	22.56	21.83	22.20	22.20	103,969,500
2018-06-22	23.44	23.48	22.13	22.24	22.24	153,991,500
2018-06-21	24.13	24.41	23.08	23.17	23.17	119,506,500
2018-06-20	23.87	24.29	23.47	24.15	24.15	125,755,500
2018-06-19	24.34	24.67	23.08	23.50	23.50	191,428,500
2018-06-18	23.69	24.92	23.63	24.72	24.72	181,098,000
2018-06-15	23.59	24.31	23.42	23.88	23.88	162,724,500
2018-06-14	23.18	23.92	23.11	23.85	23.85	164,715,000
2018-06-13	23.11	23.15	22.65	22.99	22.99	142,047,000
2018-06-12	22.98	23.66	22.53	22.85	22.85	335,211,000
2018-06-11	21.50	22.31	21.50	22.14	22.14	197,752,500
2018-06-08	21.27	21.63	21.14	21.18	21.18	123,078,000
2018-06-07	21.08	22.00	20.91	21.07	21.07	215,179,500
2018-06-06	20.03	21.48	19.83	21.30	21.30	281,509,500
2018-06-05	19.85	19.85	19.12	19.41	19.41	89,928,000
2018-06-04	19.62	19.93	19.57	19.78	19.78	71,967,000
2018-06-01	19.06	19.46	18.92	19.45	19.45	81,366,000
2018-05-31	19.15	19.36	18.86	18.98	18.98	88,795,500
2018-05-30	18.89	19.67	18.77	19.45	19.45	112,345,500
2018-05-29	18.57	19.10	18.41	18.92	18.92	84,999,000
2018-05-25	18.51	18.64	18.37	18.59	18.59	58,126,500
2018-05-24	18.56	18.74	18.33	18.52	18.52	62,650,500
2018-05-23	18.52	18.66	18.27	18.60	18.60	89,776,500
2018-05-22	19.18	19.20	18.23	18.33	18.33	134,187,000
2018-05-21	18.76	19.43	18.75	18.97	18.97	137,739,000
2018-05-18	18.98	18.98	18.27	18.45	18.45	108,778,500
2018-05-17	19.06	19.28	18.93	18.97	18.97	66,309,000
2018-05-16	18.92	19.25	18.77	19.10	19.10	85,110,000
2018-05-15	19.00	19.13	18.70	18.95	18.95	142,788,000
2018-05-14	20.22	20.33	19.44	19.46	19.46	109,302,000
2018-05-11	20.51	20.59	19.94	20.07	20.07	70,194,000
2018-05-10	20.50	20.87	20.27	20.33	20.33	84,774,000
2018-05-09	20.03	20.47	20.00	20.46	20.46	85,911,000
2018-05-08	20.05	20.52	19.93	20.13	20.13	88,950,000
2018-05-07	19.83	20.40	19.68	20.18	20.18	130,173,000
2018-05-04	18.87	19.79	18.63	19.61	19.61	128,541,000
2018-05-03	18.59	19.20	18.35	18.96	18.96	260,281,500
2018-05-02	19.90	20.46	19.85	20.08	20.08	134,556,000
2018-05-01	19.57	20.05	19.55	19.99	19.99	69,384,000
2018-04-30	19.57	19.92	19.50	19.59	19.59	63,423,000
2018-04-27	19.02	19.63	18.92	19.61	19.61	65,469,000
2018-04-26	18.58	19.05	18.43	19.03	19.03	65,340,000
2018-04-25	18.90	19.01	18.48	18.71	18.71	60,204,000
2018-04-24	19.00	19.14	18.56	18.90	18.90	85,279,500
2018-04-23	19.42	19.44	18.82	18.89	18.89	73,401,000
2018-04-20	19.68	20.00	19.32	19.35	19.35	84,418,500
2018-04-19	19.41	20.07	19.24	20.01	20.01	91,359,000
2018-04-18	19.41	20.02	19.21	19.56	19.56	98,365,500
2018-04-17	19.26	19.48	18.83	19.18	19.18	105,000,000
2018-04-16	19.93	19.98	19.27	19.41	19.41	95,077,500
2018-04-13	20.24	20.26	19.73	20.02	20.02	109,908,000
2018-04-12	20.15	20.26	19.58	19.61	19.61	114,132,000
2018-04-11	20.05	20.60	19.98	20.06	20.06	112,243,500
2018-04-10	19.93	20.47	19.58	20.31	20.31	164,847,000
2018-04-09	20.02	20.63	19.28	19.31	19.31	153,747,000
2018-04-06	20.07	20.62	19.70	19.95	19.95	202,804,500
2018-04-05	19.29	20.42	19.21	20.38	20.38	286,816,500
2018-04-04	16.85	19.22	16.80	19.13	19.13	298,450,500
2018-04-03	17.99	18.22	16.97	17.84	17.84	282,666,000
2018-04-02	17.08	17.36	16.31	16.83	16.83	241,710,000
2018-03-29	17.10	18.06	16.55	17.74	17.74	227,560,500
2018-03-28	17.64	17.91	16.81	17.19	17.19	315,021,000
2018-03-27	20.27	20.28	18.48	18.61	18.61	208,080,000
2018-03-26	20.49	20.51	19.42	20.28	20.28	125,628,000
2018-03-23	20.75	20.75	20.03	20.10	20.10	99,823,500
2018-03-22	20.93	21.25	20.55	20.61	20.61	74,097,000
2018-03-21	20.68	21.50	20.68	21.10	21.10	89,376,000
2018-03-20	20.99	21.08	20.58	20.70	20.70	71,464,500
2018-03-19	21.10	21.38	20.64	20.90	20.90	112,264,500
2018-03-16	21.53	21.83	21.27	21.42	21.42	91,759,500
2018-03-15	21.96	22.19	21.41	21.71	21.71	98,472,000
2018-03-14	22.45	22.65	21.60	21.78	21.78	119,511,000
2018-03-13	21.91	23.15	21.77	22.79	22.79	89,487,000
2018-03-12	21.91	23.15	21.77	23.03	23.03	123,960,000
2018-03-09	21.61	21.90	21.49	21.81	21.81	82,602,000
2018-03-08	22.19	22.22	21.75	21.94	21.94	53,493,000
2018-03-07	21.70	22.17	21.45	22.15	22.15	75,109,500
2018-03-06	22.25	22.42	21.80	21.88	21.88	64,285,500
2018-03-05	22.16	22.52	21.95	22.22	22.22	57,357,000
2018-03-02	21.80	22.35	21.53	22.34	22.34	76,392,000
2018-03-01	23.00	23.24	22.00	22.06	22.06	103,284,000
2018-02-28	23.50	23.68	22.81	22.87	22.87	91,045,500
2018-02-27	23.75	24.00	23.33	23.40	23.40	71,961,000
2018-02-26	23.57	23.93	23.49	23.83	23.83	65,100,000
2018-02-23	23.19	23.67	23.14	23.47	23.47	87,261,000
2018-02-22	22.37	23.16	22.32	23.08	23.08	104,547,000
2018-02-21	22.40	22.65	22.21	22.22	22.22	48,294,000
2018-02-20	22.30	22.72	22.10	22.32	22.32	60,141,000
2018-02-16	22.17	22.87	22.11	22.37	22.37	84,639,000
2018-02-15	21.63	22.27	21.49	22.27	22.27	88,693,500
2018-02-14	21.39	21.74	21.23	21.49	21.49	59,260,500
2018-02-13	21.00	21.61	20.83	21.58	21.58	68,403,000
2018-02-12	21.08	21.21	20.42	21.05	21.05	93,417,000
2018-02-09	21.33	21.40	19.65	20.69	20.69	194,005,500
2018-02-08	22.89	23.24	20.97	21.02	21.02	154,719,000
2018-02-07	22.60	23.07	22.38	23.00	23.00	104,538,000
2018-02-06	21.68	22.41	21.57	22.26	22.26	76,326,000
2018-02-05	22.53	22.96	22.20	22.21	22.21	66,961,500
2018-02-02	23.23	23.46	22.70	22.92	22.92	55,572,000
2018-02-01	23.40	23.98	23.24	23.28	23.28	62,965,500
2018-01-31	23.17	23.75	23.01	23.62	23.62	93,211,500
2018-01-30	23.01	23.22	22.81	23.05	23.05	70,765,500
2018-01-29	22.66	23.39	22.55	23.30	23.30	71,206,500
2018-01-26	22.77	22.93	22.38	22.86	22.86	68,091,000
2018-01-25	23.22	23.28	22.43	22.51	22.51	101,104,500
2018-01-24	23.64	23.65	22.90	23.06	23.06	79,312,500
2018-01-23	24.00	24.03	23.40	23.52	23.52	81,981,000
2018-01-22	23.29	23.86	23.28	23.44	23.44	93,156,000
2018-01-19	23.00	23.37	22.84	23.33	23.33	73,324,500
2018-01-18	23.04	23.49	22.92	22.97	22.97	85,287,000
2018-01-17	22.70	23.27	22.65	23.14	23.14	106,552,500
2018-01-16	22.50	23.00	22.32	22.67	22.67	97,114,500
2018-01-12	22.58	22.69	22.24	22.41	22.41	72,376,500
2018-01-11	22.35	22.99	22.22	22.53	22.53	99,682,500
2018-01-10	22.15	22.47	22.00	22.32	22.32	64,648,500
2018-01-09	22.34	22.59	21.83	22.25	22.25	107,199,000
2018-01-08	21.07	22.47	21.03	22.43	22.43	147,891,000
2018-01-05	21.11	21.15	20.80	21.11	21.11	68,868,000
2018-01-04	20.86	21.24	20.38	20.97	20.97	149,194,500
2018-01-03	21.40	21.68	21.04	21.15	21.15	67,822,500
2018-01-02	20.80	21.47	20.73	21.37	21.37	65,283,000
2017-12-29	21.08	21.09	20.67	20.76	20.76	56,658,000
2017-12-28	20.78	21.05	20.64	21.02	21.02	64,744,500
2017-12-27	21.07	21.18	20.72	20.78	20.78	70,681,500
2017-12-26	21.59	21.60	21.11	21.15	21.15	65,676,000
2017-12-22	21.97	22.06	21.65	21.68	21.68	63,237,000
2017-12-21	21.97	22.25	21.81	22.11	22.11	65,778,000
2017-12-20	22.18	22.21	21.67	21.93	21.93	89,307,000
2017-12-19	22.68	22.77	22.02	22.07	22.07	102,375,000
2017-12-18	22.99	23.12	22.51	22.59	22.59	82,143,000
2017-12-15	22.80	22.93	22.38	22.90	22.90	103,998,000
2017-12-14	22.73	23.16	22.46	22.53	22.53	86,998,500
2017-12-13	22.73	22.95	22.43	22.60	22.60	93,322,500
2017-12-12	22.03	22.76	22.00	22.74	22.74	130,998,000
2017-12-11	20.98	21.93	20.92	21.93	21.93	119,070,000
2017-12-08	20.97	21.13	20.75	21.01	21.01	52,027,500
2017-12-07	20.80	21.24	20.74	20.75	20.75	71,709,000
2017-12-06	20.01	20.89	20.00	20.88	20.88	107,929,500
2017-12-05	20.13	20.53	20.07	20.25	20.25	69,697,500
2017-12-04	20.43	20.55	20.04	20.35	20.35	87,526,500
2017-12-01	20.36	20.69	20.34	20.44	20.44	64,393,500
2017-11-30	20.57	20.71	20.30	20.59	20.59	65,274,000
2017-11-29	21.15	21.20	20.08	20.50	20.50	131,511,000
2017-11-28	21.09	21.33	20.93	21.17	21.17	74,242,500
2017-11-27	20.88	21.16	20.63	21.12	21.12	68,338,500
2017-11-24	20.92	21.09	20.73	21.04	21.04	48,661,500
2017-11-22	21.12	21.16	20.79	20.84	20.84	73,764,000
2017-11-21	20.72	21.22	20.58	21.19	21.19	108,919,500
2017-11-20	20.92	21.03	20.32	20.58	20.58	123,715,500
2017-11-17	21.71	21.78	20.88	21.00	21.00	206,026,500
2017-11-16	20.93	21.21	20.75	20.83	20.83	87,331,500
2017-11-15	20.40	20.83	20.10	20.75	20.75	89,680,500
2017-11-14	21.00	21.09	20.46	20.58	20.58	85,141,500
2017-11-13	20.01	21.12	19.94	21.03	21.03	113,773,500
2017-11-10	20.17	20.56	20.12	20.20	20.20	69,381,000
2017-11-09	20.17	20.30	19.75	20.20	20.20	81,706,500
2017-11-08	20.37	20.46	20.09	20.29	20.29	70,879,500
2017-11-07	20.07	20.43	20.00	20.40	20.40	79,414,500
2017-11-06	20.47	20.50	19.93	20.19	20.19	97,290,000
2017-11-03	19.97	20.42	19.68	20.41	20.41	133,410,000
2017-11-02	20.01	20.58	19.51	19.95	19.95	296,871,000
2017-11-01	22.15	22.17	21.35	21.41	21.41	126,859,500
2017-10-31	21.35	22.13	21.35	22.10	22.10	85,084,500
2017-10-30	21.28	21.59	21.15	21.34	21.34	63,816,000
2017-10-27	21.32	21.64	21.11	21.39	21.39	104,695,500
2017-10-26	21.85	22.02	21.55	21.74	21.74	75,352,500
2017-10-25	22.45	22.50	21.57	21.72	21.72	128,911,500
2017-10-24	22.59	22.85	22.41	22.49	22.49	67,375,500
2017-10-23	23.33	23.33	22.42	22.47	22.47	86,209,500
2017-10-20	23.51	23.64	22.96	23.01	23.01	73,956,000
2017-10-19	23.70	23.81	23.21	23.45	23.45	75,927,000
2017-10-18	23.73	24.20	23.61	23.98	23.98	74,086,500
2017-10-17	23.39	23.75	23.34	23.72	23.72	49,399,500
2017-10-16	23.58	23.63	23.14	23.37	23.37	80,632,500
2017-10-13	23.80	23.90	23.58	23.70	23.70	53,107,500
2017-10-12	23.53	23.99	23.51	23.71	23.71	61,305,000
2017-10-11	23.59	23.84	23.41	23.64	23.64	67,512,000
2017-10-10	23.12	23.71	23.04	23.71	23.71	104,677,500
2017-10-09	23.31	23.45	22.84	22.86	22.86	112,405,500
2017-10-06	23.54	24.01	23.48	23.79	23.79	64,462,500
2017-10-05	23.73	23.83	23.42	23.69	23.69	62,575,500
2017-10-04	23.42	23.91	23.31	23.67	23.67	122,452,500
2017-10-03	22.39	23.24	22.09	23.21	23.21	152,304,000
2017-10-02	22.83	22.91	22.37	22.77	22.77	79,302,000
2017-09-29	22.79	22.98	22.57	22.74	22.74	76,606,500
2017-09-28	22.66	22.85	22.36	22.64	22.64	79,794,000
2017-09-27	23.33	23.43	22.70	22.73	22.73	90,904,500
2017-09-26	23.40	23.42	22.73	23.02	23.02	107,344,500
2017-09-25	23.54	23.83	22.86	23.00	23.00	114,088,500
2017-09-22	24.43	24.66	23.39	23.41	23.41	122,391,000
2017-09-21	24.99	25.12	24.30	24.43	24.43	69,273,000
2017-09-20	24.87	25.22	24.74	24.93	24.93	73,786,500
2017-09-19	25.33	25.49	24.90	25.01	25.01	96,778,500
2017-09-18	25.35	25.97	25.18	25.67	25.67	107,820,000
2017-09-15	24.97	25.33	24.85	25.32	25.32	81,307,500
2017-09-14	24.29	25.20	24.18	25.18	25.18	108,037,500
2017-09-13	24.25	24.54	23.97	24.42	24.42	62,778,000
2017-09-12	24.30	24.58	24.03	24.18	24.18	89,593,500
2017-09-11	23.42	24.25	23.33	24.25	24.25	115,006,500
2017-09-08	23.27	23.32	22.82	22.89	22.89	48,952,500
2017-09-07	23.07	23.50	22.90	23.37	23.37	63,588,000
2017-09-06	23.30	23.40	22.77	22.97	22.97	61,371,000
2017-09-05	23.59	23.70	23.06	23.31	23.31	57,526,500
2017-09-01	23.74	23.84	23.58	23.69	23.69	45,742,500
2017-08-31	23.57	23.90	23.52	23.73	23.73	61,092,000
2017-08-30	23.31	23.56	23.13	23.55	23.55	51,193,500
2017-08-29	22.63	23.27	22.58	23.16	23.16	61,105,500
2017-08-28	23.15	23.16	22.65	23.04	23.04	56,460,000
2017-08-25	23.62	23.71	23.15	23.20	23.20	52,260,000
2017-08-24	23.50	23.78	23.32	23.53	23.53	68,770,500
2017-08-23	22.60	23.57	22.55	23.52	23.52	74,317,500
2017-08-22	22.74	22.82	22.49	22.76	22.76	64,830,000
2017-08-21	23.05	23.05	22.12	22.52	22.52	97,431,000
2017-08-18	23.53	23.60	23.05	23.16	23.16	81,123,000
2017-08-17	24.08	24.22	23.44	23.46	23.46	75,415,500
2017-08-16	24.20	24.43	24.17	24.19	24.19	51,207,000
2017-08-15	24.35	24.37	23.96	24.16	24.16	46,276,500
2017-08-14	24.31	24.51	24.17	24.25	24.25	67,788,000
2017-08-11	23.80	24.08	23.57	23.86	23.86	65,487,000
2017-08-10	24.11	24.44	23.64	23.69	23.69	106,393,500
2017-08-09	24.07	24.67	23.93	24.24	24.24	103,381,500
2017-08-08	23.84	24.57	23.83	24.35	24.35	111,747,000
2017-08-07	23.82	23.97	23.52	23.68	23.68	94,867,500
2017-08-04	23.13	23.82	22.89	23.79	23.79	139,033,500
2017-08-03	23.02	23.33	22.88	23.14	23.14	203,025,000
2017-08-02	21.26	21.81	20.75	21.73	21.73	196,372,500
2017-08-01	21.53	21.63	21.08	21.30	21.30	124,546,500
2017-07-31	22.37	22.77	21.40	21.56	21.56	128,026,500
2017-07-28	22.46	22.64	22.17	22.34	22.34	73,206,000
2017-07-27	23.07	23.17	21.75	22.30	22.30	124,536,000
2017-07-26	22.69	23.03	22.54	22.92	22.92	72,312,000
2017-07-25	23.00	23.04	22.28	22.64	22.64	104,838,000
2017-07-24	22.02	22.89	22.00	22.83	22.83	129,556,500
2017-07-21	21.96	22.08	21.72	21.89	21.89	73,524,000
2017-07-20	21.79	22.01	21.61	21.99	21.99	77,493,000
2017-07-19	21.88	22.11	21.55	21.68	21.68	95,355,000
2017-07-18	21.17	21.94	21.04	21.88	21.88	95,605,500
2017-07-17	21.70	21.81	20.90	21.30	21.30	148,153,500
2017-07-14	21.55	21.89	21.41	21.85	21.85	84,378,000
2017-07-13	22.01	22.11	21.33	21.56	21.56	128,917,500
2017-07-12	22.03	22.21	21.63	21.97	21.97	155,191,500
2017-07-11	21.07	21.82	20.95	21.81	21.81	173,391,000
2017-07-10	20.86	21.20	20.21	21.07	21.07	207,313,500
2017-07-07	20.90	21.13	20.49	20.88	20.88	212,653,500
2017-07-06	21.15	21.39	20.42	20.59	20.59	289,867,500
2017-07-05	23.15	23.15	21.76	21.81	21.81	255,700,500
2017-07-03	24.68	24.76	23.43	23.51	23.51	94,581,000
2017-06-30	24.25	24.45	23.97	24.11	24.11	87,727,500
2017-06-29	24.71	24.73	23.61	24.05	24.05	123,315,000
2017-06-28	24.45	24.78	24.17	24.75	24.75	94,537,500
2017-06-27	25.09	25.09	24.13	24.16	24.16	104,946,000
2017-06-26	25.78	25.80	24.87	25.17	25.17	99,061,500
2017-06-23	25.50	25.80	25.29	25.56	25.56	96,687,000
2017-06-22	25.20	25.67	24.90	25.51	25.51	112,947,000
2017-06-21	24.96	25.13	24.53	25.09	25.09	73,848,000
2017-06-20	25.11	25.26	24.65	24.82	24.82	111,580,500
2017-06-19	25.00	25.11	24.52	24.65	24.65	98,239,500
2017-06-16	25.20	25.20	24.67	24.76	24.76	100,965,000
2017-06-15	24.83	25.03	24.43	25.02	25.02	156,397,500
2017-06-14	25.41	25.62	25.09	25.38	25.38	192,276,000
2017-06-13	24.51	25.07	24.44	25.06	25.06	177,118,500
2017-06-12	23.87	24.30	23.37	23.93	23.93	157,765,500
2017-06-09	24.96	25.12	23.65	23.82	23.82	258,921,000
2017-06-08	24.25	24.79	24.01	24.67	24.67	135,922,500
2017-06-07	23.76	24.03	23.68	23.98	23.98	140,970,000
2017-06-06	22.98	23.97	22.66	23.52	23.52	166,302,000
2017-06-05	22.57	23.23	22.28	23.15	23.15	101,766,000
2017-06-02	22.65	22.86	22.40	22.66	22.66	83,853,000
2017-06-01	22.93	22.99	22.49	22.69	22.69	114,120,000
2017-05-31	22.51	22.86	22.34	22.73	22.73	149,451,000
2017-05-30	21.73	22.42	21.72	22.34	22.34	116,743,500
2017-05-26	21.15	21.70	21.09	21.68	21.68	117,033,000
2017-05-25	20.73	21.13	20.52	21.12	21.12	75,210,000
2017-05-24	20.43	20.73	20.36	20.68	20.68	75,499,500
2017-05-23	20.70	20.72	20.23	20.26	20.26	64,776,000
2017-05-22	20.85	20.96	20.45	20.69	20.69	64,938,000
2017-05-19	21.03	21.10	20.68	20.72	20.72	70,314,000
2017-05-18	20.47	20.93	20.35	20.87	20.87	84,807,000
2017-05-17	20.96	20.98	20.37	20.41	20.41	100,678,500
2017-05-16	21.17	21.34	21.01	21.13	21.13	62,287,500
2017-05-15	21.23	21.35	20.84	21.06	21.06	114,330,000
2017-05-12	21.70	21.80	21.44	21.65	21.65	61,824,000
2017-05-11	21.56	21.73	21.31	21.54	21.54	71,307,000
2017-05-10	21.44	21.70	21.21	21.68	21.68	86,124,000
2017-05-09	20.63	21.47	20.61	21.42	21.42	145,147,500
2017-05-08	20.73	20.92	20.39	20.48	20.48	105,097,500
2017-05-05	19.87	20.57	19.79	20.56	20.56	122,659,500
2017-05-04	20.50	20.52	19.38	19.70	19.70	212,280,000
2017-05-03	21.18	21.44	20.70	20.73	20.73	107,001,000
2017-05-02	21.60	21.84	21.10	21.26	21.26	80,742,000
2017-05-01	20.99	21.82	20.99	21.52	21.52	132,444,000
2017-04-28	20.66	20.99	20.53	20.94	20.94	67,582,500
2017-04-27	20.78	20.87	20.50	20.58	20.58	52,029,000
2017-04-26	20.82	20.97	20.60	20.68	20.68	70,425,000
2017-04-25	20.53	20.93	20.39	20.92	20.92	101,065,500
2017-04-24	20.61	20.70	20.40	20.54	20.54	76,252,500
2017-04-21	20.13	20.43	20.03	20.37	20.37	67,647,000
2017-04-20	20.43	20.61	20.02	20.17	20.17	92,241,000
2017-04-19	20.16	20.44	20.14	20.37	20.37	58,470,000
2017-04-18	19.98	20.06	19.86	20.02	20.02	45,535,500
2017-04-17	20.18	20.27	19.91	20.10	20.10	62,080,500
2017-04-13	19.78	20.49	19.69	20.27	20.27	139,269,000
2017-04-12	20.42	20.56	19.75	19.79	19.79	90,760,500
2017-04-11	20.89	20.90	20.37	20.58	20.58	85,869,000
2017-04-10	20.61	20.92	20.58	20.83	20.83	114,967,500
2017-04-07	19.83	20.18	19.81	20.17	20.17	68,694,000
2017-04-06	19.79	20.13	19.61	19.91	19.91	82,809,000
2017-04-05	20.14	20.33	19.61	19.67	19.67	118,213,500
2017-04-04	19.79	20.32	19.64	20.25	20.25	152,019,000
2017-04-03	19.13	19.93	18.97	19.90	19.90	208,329,000
2017-03-31	18.58	18.65	18.42	18.55	18.55	49,419,000
2017-03-30	18.54	18.80	18.48	18.53	18.53	62,226,000
2017-03-29	18.56	18.64	18.37	18.49	18.49	55,143,000
2017-03-28	18.47	18.71	18.33	18.50	18.50	119,814,000
2017-03-27	17.37	18.04	17.32	18.01	18.01	93,462,000
2017-03-24	17.05	17.59	17.00	17.54	17.54	84,709,500
2017-03-23	17.03	17.18	16.89	16.99	16.99	49,803,000
2017-03-22	16.77	17.00	16.70	17.00	17.00	60,889,500
2017-03-21	17.52	17.65	16.68	16.71	16.71	103,629,000
2017-03-20	17.37	17.64	17.25	17.46	17.46	54,214,500
2017-03-17	17.60	17.69	17.41	17.43	17.43	97,462,500
2017-03-16	17.49	17.72	17.27	17.47	17.47	106,983,000
2017-03-15	17.13	17.40	16.95	17.05	17.05	79,962,000
2017-03-14	16.41	17.21	16.40	17.20	17.20	113,976,000
2017-03-13	16.32	16.46	16.19	16.41	16.41	45,339,000
2017-03-10	16.41	16.43	16.20	16.25	16.25	45,994,500
2017-03-09	16.51	16.58	16.20	16.33	16.33	58,189,500
2017-03-08	16.47	16.67	16.35	16.46	16.46	55,878,000
2017-03-07	16.79	16.93	16.55	16.57	16.57	51,892,500
2017-03-06	16.53	16.78	16.50	16.75	16.75	50,332,500
2017-03-03	16.72	16.79	16.60	16.77	16.77	43,791,000
2017-03-02	16.65	16.89	16.55	16.70	16.70	50,277,000
2017-03-01	16.95	16.99	16.61	16.67	16.67	72,142,500
2017-02-28	16.28	16.73	16.26	16.67	16.67	91,171,500
2017-02-27	16.54	16.56	16.13	16.42	16.42	171,912,000
2017-02-24	16.84	17.22	16.68	17.13	17.13	122,574,000
2017-02-23	17.60	17.64	17.04	17.07	17.07	223,728,000
2017-02-22	18.69	18.90	18.17	18.23	18.23	131,325,000
2017-02-21	18.36	18.76	18.27	18.49	18.49	85,150,500
2017-02-17	17.72	18.19	17.61	18.15	18.15	93,856,500
2017-02-16	18.51	18.67	17.90	17.93	17.93	106,159,500
2017-02-15	18.67	18.82	18.43	18.65	18.65	74,218,500
2017-02-14	18.60	19.16	18.57	18.73	18.73	110,178,000
2017-02-13	18.05	18.72	18.03	18.71	18.71	105,444,000
2017-02-10	17.99	18.06	17.74	17.95	17.95	54,295,500
2017-02-09	17.75	18.08	17.74	17.95	17.95	117,303,000
2017-02-08	17.16	17.56	17.08	17.47	17.47	58,995,000
2017-02-07	17.21	17.33	17.09	17.17	17.17	63,672,000
2017-02-06	16.73	17.19	16.71	17.18	17.18	53,437,500
2017-02-03	16.79	16.81	16.65	16.76	16.76	32,800,500
2017-02-02	16.56	16.83	16.51	16.77	16.77	37,497,000
2017-02-01	16.87	16.88	16.60	16.62	16.62	59,382,000
2017-01-31	16.62	17.06	16.51	16.80	16.80	61,741,500
2017-01-30	16.84	17.02	16.47	16.71	16.71	57,016,500
2017-01-27	16.76	16.87	16.57	16.86	16.86	47,494,500
2017-01-26	16.95	17.05	16.72	16.83	16.83	47,281,500
2017-01-25	17.15	17.23	16.79	16.96	16.96	77,139,000
2017-01-24	16.67	16.99	16.64	16.97	16.97	74,482,500
2017-01-23	16.39	16.73	16.37	16.59	16.59	93,943,500
2017-01-20	16.36	16.40	16.20	16.32	16.32	63,064,500
2017-01-19	16.48	16.58	16.05	16.25	16.25	115,984,500
2017-01-18	15.78	15.98	15.71	15.89	15.89	56,535,000
2017-01-17	15.78	16.00	15.62	15.71	15.71	69,262,500
2017-01-13	15.33	15.86	15.31	15.85	15.85	91,395,000
2017-01-12	15.27	15.38	15.04	15.31	15.31	56,853,000
2017-01-11	15.27	15.33	15.11	15.32	15.32	54,762,000
2017-01-10	15.47	15.47	15.13	15.32	15.32	54,900,000
2017-01-09	15.26	15.46	15.20	15.42	15.42	59,692,500
2017-01-06	15.13	15.35	15.03	15.27	15.27	82,918,500
2017-01-05	15.09	15.17	14.80	15.12	15.12	88,675,500
2017-01-04	14.32	15.20	14.29	15.13	15.13	168,202,500
2017-01-03	14.32	14.69	14.06	14.47	14.47	88,849,500
2016-12-30	14.42	14.50	14.11	14.25	14.25	69,639,000
2016-12-29	14.57	14.61	14.27	14.31	14.31	60,675,000
2016-12-28	14.77	14.92	14.48	14.65	14.65	56,737,500
2016-12-27	14.33	14.82	14.29	14.64	14.64	88,735,500
2016-12-23	13.87	14.23	13.85	14.22	14.22	70,057,500
2016-12-22	13.88	14.00	13.77	13.90	13.90	46,666,500
2016-12-21	13.90	14.15	13.83	13.85	13.85	78,114,000
2016-12-20	13.54	13.93	13.50	13.92	13.92	70,336,500
2016-12-19	13.50	13.63	13.32	13.52	13.52	52,321,500
2016-12-16	13.21	13.51	13.17	13.50	13.50	56,953,500
2016-12-15	13.23	13.38	13.16	13.17	13.17	48,294,000
2016-12-14	13.25	13.53	13.12	13.25	13.25	62,263,500
2016-12-13	12.88	13.42	12.87	13.21	13.21	102,358,500
2016-12-12	12.85	12.96	12.75	12.83	12.83	36,583,500
2016-12-09	12.72	12.92	12.72	12.81	12.81	40,837,500
2016-12-08	12.80	12.83	12.64	12.82	12.82	47,911,500
2016-12-07	12.41	12.89	12.33	12.88	12.88	81,928,500
2016-12-06	12.37	12.44	12.18	12.39	12.39	50,874,000
2016-12-05	12.17	12.59	12.17	12.45	12.45	61,083,000
2016-12-02	12.19	12.33	12.00	12.10	12.10	60,634,500
2016-12-01	12.55	12.57	12.07	12.13	12.13	76,896,000
2016-11-30	12.73	12.79	12.50	12.63	12.63	53,206,500
2016-11-29	13.04	13.12	12.63	12.64	12.64	66,589,500
2016-11-28	13.03	13.29	12.97	13.07	13.07	67,938,000
2016-11-25	12.91	13.15	12.91	13.11	13.11	35,491,500
2016-11-23	12.71	13.04	12.60	12.88	12.88	73,378,500
2016-11-22	12.39	12.76	12.25	12.74	12.74	84,051,000
2016-11-21	12.34	12.59	12.29	12.30	12.30	65,415,000
2016-11-18	12.71	12.87	12.33	12.33	12.33	78,154,500
2016-11-17	12.23	12.63	12.14	12.58	12.58	73,306,500
2016-11-16	12.18	12.32	12.08	12.26	12.26	51,516,000
2016-11-15	12.19	12.43	12.14	12.25	12.25	58,530,000
2016-11-14	12.53	12.55	11.88	12.10	12.10	98,283,000
2016-11-11	12.28	12.59	12.20	12.57	12.57	59,827,500
2016-11-10	12.74	12.77	12.03	12.36	12.36	101,254,500
2016-11-09	12.46	12.80	12.26	12.67	12.67	122,596,500
2016-11-08	12.92	13.17	12.75	13.00	13.00	49,014,000
2016-11-07	12.91	12.95	12.67	12.88	12.88	58,051,500
2016-11-04	12.60	12.90	12.40	12.70	12.70	77,190,000
2016-11-03	12.60	12.76	12.47	12.49	12.49	39,795,000
2016-11-02	12.67	12.85	12.50	12.53	12.53	63,801,000
2016-11-01	13.20	13.23	12.54	12.72	12.72	105,900,000
2016-10-31	13.50	13.50	13.05	13.18	13.18	70,384,500
2016-10-28	13.60	13.69	13.32	13.33	13.33	64,201,500
2016-10-27	14.09	14.25	13.44	13.60	13.60	196,405,500
2016-10-26	13.40	13.55	13.34	13.48	13.48	84,492,000
2016-10-25	13.53	13.65	13.41	13.49	13.49	36,675,000
2016-10-24	13.40	13.60	13.35	13.52	13.52	41,274,000
2016-10-21	13.24	13.44	13.16	13.34	13.34	44,151,000
2016-10-20	13.47	13.53	13.14	13.27	13.27	76,093,500
2016-10-19	13.32	13.78	13.20	13.57	13.57	104,868,000
2016-10-18	13.07	13.30	12.88	13.27	13.27	85,207,500
2016-10-17	13.14	13.23	12.80	12.93	12.93	68,311,500
2016-10-14	13.38	13.43	13.09	13.10	13.10	64,048,500
2016-10-13	13.37	13.39	13.14	13.35	13.35	37,419,000
2016-10-12	13.40	13.59	13.36	13.43	13.43	29,560,500
2016-10-11	13.46	13.48	13.22	13.34	13.34	34,926,000
2016-10-10	13.42	13.61	13.31	13.40	13.40	49,744,500
2016-10-07	13.40	13.42	13.05	13.11	13.11	52,395,000
2016-10-06	13.50	13.61	13.35	13.40	13.40	70,551,000
2016-10-05	14.15	14.21	13.87	13.90	13.90	28,162,500
2016-10-04	14.21	14.22	13.92	14.09	14.09	53,122,500
2016-10-03	14.15	14.38	13.88	14.25	14.25	89,998,500
2016-09-30	13.48	13.67	13.30	13.60	13.60	38,794,500
2016-09-29	13.71	13.82	13.37	13.38	13.38	40,905,000
2016-09-28	13.83	13.88	13.68	13.75	13.75	31,326,000
2016-09-27	13.98	14.00	13.64	13.72	13.72	50,598,000
2016-09-26	13.77	14.07	13.77	13.93	13.93	35,916,000
2016-09-23	13.73	14.01	13.71	13.83	13.83	43,578,000
2016-09-22	13.76	13.82	13.53	13.76	13.76	35,743,500
2016-09-21	13.76	13.80	13.44	13.68	13.68	39,502,500
2016-09-20	13.79	13.85	13.59	13.64	13.64	36,157,500
2016-09-19	13.80	13.96	13.67	13.76	13.76	34,492,500
2016-09-16	13.36	13.71	13.27	13.69	13.69	46,617,000
2016-09-15	13.10	13.50	13.09	13.36	13.36	46,158,000
2016-09-14	13.05	13.19	12.99	13.09	13.09	33,817,500
2016-09-13	13.14	13.23	12.90	13.07	13.07	53,841,000
2016-09-12	13.00	13.42	12.94	13.22	13.22	55,728,000
2016-09-09	13.27	13.33	12.91	12.96	12.96	56,355,000
2016-09-08	13.30	13.33	13.09	13.16	13.16	50,668,500
2016-09-07	13.70	13.77	13.38	13.45	13.45	54,613,500
2016-09-06	13.27	13.55	13.27	13.52	13.52	65,859,000
2016-09-02	13.49	13.55	13.08	13.19	13.19	89,661,000
2016-09-01	13.93	14.07	13.37	13.38	13.38	119,146,500
2016-08-31	14.03	14.17	13.91	14.13	14.13	49,147,500
2016-08-30	14.41	14.41	14.03	14.09	14.09	47,533,500
2016-08-29	14.68	14.69	14.33	14.35	14.35	48,994,500
2016-08-26	14.81	14.86	14.59	14.67	14.67	33,585,000
2016-08-25	14.87	14.92	14.72	14.73	14.73	26,437,500
2016-08-24	15.14	15.14	14.81	14.84	14.84	38,560,500
2016-08-23	14.95	15.23	14.85	14.99	14.99	71,766,000
2016-08-22	14.94	15.01	14.85	14.86	14.86	30,982,500
2016-08-19	14.90	15.01	14.84	15.00	15.00	24,892,500
2016-08-18	14.92	15.04	14.82	14.90	14.90	25,717,500
2016-08-17	14.96	14.99	14.85	14.88	14.88	26,806,500
2016-08-16	15.03	15.15	14.89	14.91	14.91	34,006,500
2016-08-15	15.07	15.30	15.00	15.04	15.04	30,514,500
2016-08-12	15.03	15.11	14.94	15.04	15.04	27,202,500
2016-08-11	15.08	15.17	14.89	14.99	14.99	28,213,500
2016-08-10	15.22	15.32	14.97	15.04	15.04	35,074,500
2016-08-09	15.12	15.44	15.11	15.27	15.27	33,117,000
2016-08-08	15.20	15.31	15.07	15.08	15.08	33,954,000
2016-08-05	15.33	15.47	15.16	15.34	15.34	48,078,000
2016-08-04	15.05	15.39	14.80	15.37	15.37	62,205,000
2016-08-03	15.16	15.31	14.95	15.05	15.05	58,317,000
2016-08-02	15.29	15.32	14.76	15.15	15.15	59,016,000
2016-08-01	15.70	15.78	15.29	15.33	15.33	60,244,500