Prices and Webb-site Total Returns

PRADA S.P.A.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01913	2011-06-24			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-25	39.24	39.24	39.28	38.42	39.36	862,569	33,716,504	39.089	39.24	39.24	39.28	38.42	39.36	862,569	39.088	2.13%
2026-03-24	38.42	38.34	38.42	37.40	38.78	1,932,631	74,101,597	38.342	38.42	38.34	38.42	37.40	38.78	1,932,631	38.342	3.56%
2026-03-23	37.10	37.02	37.10	36.34	37.88	2,417,946	89,503,789	37.017	37.10	37.02	37.10	36.34	37.88	2,417,946	37.016	0.71%
2026-03-20	36.84	36.84	37.00	36.68	37.90	4,765,886	176,773,331	37.091	36.84	36.84	37.00	36.68	37.90	4,765,886	37.091	-3.05%
2026-03-19	38.00	37.96	38.00	37.50	38.36	2,369,956	90,125,073	38.028	38.00	37.96	38.00	37.50	38.36	2,369,956	38.028	-0.89%
2026-03-18	38.34	38.34	38.42	37.44	39.52	1,976,294	75,819,009	38.364	38.34	38.34	38.42	37.44	39.52	1,976,294	38.364	-2.19%
2026-03-17	39.20	39.18	39.20	38.78	39.60	1,442,467	56,579,026	39.224	39.20	39.18	39.20	38.78	39.60	1,442,467	39.224	1.29%
2026-03-16	38.70	38.70	38.80	38.50	39.98	1,304,818	50,573,910	38.759	38.70	38.70	38.80	38.50	39.98	1,304,818	38.759	-0.97%
2026-03-13	39.08	39.06	39.08	38.96	39.76	1,003,050	39,301,132	39.182	39.08	39.06	39.08	38.96	39.76	1,003,050	39.182	-2.10%
2026-03-12	39.92	39.90	39.92	39.80	40.74	2,373,087	94,893,509	39.987	39.92	39.90	39.92	39.80	40.74	2,373,087	39.987	0.30%
2026-03-11	39.80	39.60	39.80	38.30	40.00	2,263,674	89,590,373	39.577	39.80	39.60	39.80	38.30	40.00	2,263,674	39.577	1.84%
2026-03-10	39.08	39.08	39.10	38.34	39.98	1,705,733	66,740,048	39.127	39.08	39.08	39.10	38.34	39.98	1,705,733	39.127	-0.41%
2026-03-09	39.24	39.18	39.24	37.62	40.00	2,856,986	110,299,651	38.607	39.24	39.18	39.24	37.62	40.00	2,856,986	38.607	-4.01%
2026-03-06	40.88	40.82	40.88	39.84	43.40	5,062,781	206,303,726	40.749	40.88	40.82	40.88	39.84	43.40	5,062,781	40.749	-5.76%
2026-03-05	43.38	43.28	43.38	42.68	45.02	1,914,124	83,485,572	43.616	43.38	43.28	43.38	42.68	45.02	1,914,124	43.616	2.36%
2026-03-04	42.38	42.20	42.38	40.90	43.08	2,905,711	122,295,904	42.088	42.38	42.20	42.38	40.90	43.08	2,905,711	42.088	-1.90%
2026-03-03	43.20	43.10	43.20	42.92	43.90	1,447,031	62,530,758	43.213	43.20	43.10	43.20	42.92	43.90	1,447,031	43.213	-1.10%
2026-03-02	43.68	43.42	43.68	42.34	44.00	2,002,368	87,018,072	43.458	43.68	43.42	43.68	42.34	44.00	2,002,368	43.458	-1.84%
2026-02-27	44.50	44.46	44.50	43.72	45.18	3,007,935	134,225,154	44.624	44.50	44.46	44.50	43.72	45.18	3,007,935	44.624	1.55%
2026-02-26	43.82	43.66	43.82	42.72	43.84	2,271,330	98,971,466	43.574	43.82	43.66	43.82	42.72	43.84	2,271,330	43.574	1.91%
2026-02-25	43.00	42.82	43.00	42.02	43.98	1,125,340	48,049,243	42.698	43.00	42.82	43.00	42.02	43.98	1,125,340	42.698	0.84%
2026-02-24	42.64	42.62	42.64	42.40	43.50	879,780	37,541,601	42.672	42.64	42.62	42.64	42.40	43.50	879,780	42.672	-1.98%
2026-02-23	43.50	43.48	43.50	42.42	44.10	1,811,343	78,894,998	43.556	43.50	43.48	43.50	42.42	44.10	1,811,343	43.556	3.08%
2026-02-20	42.20	42.16	42.20	41.40	42.44	1,789,600	75,134,171	41.984	42.20	42.16	42.20	41.40	42.44	1,789,600	41.984	2.83%
2026-02-16	41.04	41.04	41.06	40.84	41.60	482,499	19,844,553	41.129	41.04	41.04	41.06	40.84	41.60	482,499	41.129	-2.01%
2026-02-13	41.88	41.76	41.88	41.60	42.20	1,690,348	70,657,237	41.800	41.88	41.76	41.88	41.60	42.20	1,690,348	41.800	-1.23%
2026-02-12	42.40	41.80	42.40	41.30	42.78	1,259,701	52,814,678	41.926	42.40	41.80	42.40	41.30	42.78	1,259,701	41.926	1.58%
2026-02-11	41.74	41.64	41.74	41.20	42.08	996,826	41,372,419	41.504	41.74	41.64	41.74	41.20	42.08	996,826	41.504	0.38%
2026-02-10	41.58	41.50	41.58	41.02	41.72	696,326	28,882,741	41.479	41.58	41.50	41.58	41.02	41.72	696,326	41.479	1.02%
2026-02-09	41.16	41.16	41.18	40.70	41.78	1,048,650	42,874,954	40.886	41.16	41.16	41.18	40.70	41.78	1,048,650	40.886	1.68%
2026-02-06	40.48	40.44	40.48	40.10	41.16	2,215,718	89,716,939	40.491	40.48	40.44	40.48	40.10	41.16	2,215,718	40.491	-0.88%
2026-02-05	40.84	40.80	40.84	40.00	40.98	1,974,574	80,324,632	40.680	40.84	40.80	40.84	40.00	40.98	1,974,574	40.679	2.41%
2026-02-04	39.88	39.78	39.88	39.10	40.22	1,108,955	43,938,198	39.621	39.88	39.78	39.88	39.10	40.22	1,108,955	39.621	1.06%
2026-02-03	39.46	39.44	39.46	39.08	41.60	1,868,442	73,939,480	39.573	39.46	39.44	39.46	39.08	41.60	1,868,442	39.573	-1.15%
2026-02-02	39.92	39.88	39.92	39.56	44.00	1,475,977	59,126,586	40.059	39.92	39.88	39.92	39.56	44.00	1,475,977	40.059	-0.30%
2026-01-30	40.04	40.00	40.04	39.58	40.72	1,235,368	49,347,406	39.946	40.04	40.00	40.04	39.58	40.72	1,235,368	39.946	-0.50%
2026-01-29	40.24	40.24	40.30	39.34	40.86	2,903,301	115,605,358	39.819	40.24	40.24	40.30	39.34	40.86	2,903,301	39.819	-0.10%
2026-01-28	40.28	40.28	40.36	40.20	41.34	2,761,480	111,928,985	40.532	40.28	40.28	40.36	40.20	41.34	2,761,480	40.532	-2.19%
2026-01-27	41.18	41.02	41.18	40.54	41.88	2,194,489	90,062,609	41.040	41.18	41.02	41.18	40.54	41.88	2,194,489	41.040	-0.68%
2026-01-26	41.46	41.38	41.46	40.82	42.34	1,401,951	57,833,760	41.252	41.46	41.38	41.46	40.82	42.34	1,401,951	41.252	-0.72%
2026-01-23	41.76	41.76	41.80	41.54	42.50	1,682,626	70,656,725	41.992	41.76	41.76	41.80	41.54	42.50	1,682,626	41.992	-0.10%
2026-01-22	41.80	41.64	41.80	40.78	42.24	2,965,120	122,451,993	41.298	41.80	41.64	41.80	40.78	42.24	2,965,120	41.297	1.06%
2026-01-21	41.36	41.20	41.36	40.84	41.86	2,372,119	98,104,441	41.357	41.36	41.20	41.36	40.84	41.86	2,372,119	41.357	-1.01%
2026-01-20	41.78	41.78	41.80	41.00	42.02	705,391	29,430,189	41.722	41.78	41.78	41.80	41.00	42.02	705,391	41.722	0.10%
2026-01-19	41.74	41.64	41.74	41.34	42.20	1,557,643	65,127,901	41.812	41.74	41.64	41.74	41.34	42.20	1,557,643	41.812	-1.09%
2026-01-16	42.20	42.18	42.20	41.78	42.70	2,224,305	93,672,119	42.113	42.20	42.18	42.20	41.78	42.70	2,224,305	42.113	-1.59%
2026-01-15	42.88	42.88	43.00	42.00	43.20	1,954,700	83,447,400	42.691	42.88	42.88	43.00	42.00	43.20	1,954,700	42.691	0.42%
2026-01-14	42.70	42.70	42.74	42.66	43.28	2,159,921	92,336,095	42.750	42.70	42.70	42.74	42.66	43.28	2,159,921	42.750	-1.02%
2026-01-13	43.14	43.14	43.18	42.94	44.22	1,582,092	68,234,557	43.129	43.14	43.14	43.18	42.94	44.22	1,582,092	43.129	-0.14%
2026-01-09	43.20	43.18	43.20	42.82	43.90	3,815,400	163,700,010	42.905	43.20	43.18	43.20	42.82	43.90	3,815,400	42.905	1.41%
2026-01-08	42.60	42.58	42.60	42.12	43.28	3,525,700	150,896,266	42.799	42.60	42.58	42.60	42.12	43.28	3,525,700	42.799	-1.57%
2026-01-07	43.28	43.22	43.28	42.90	44.24	4,136,061	179,337,838	43.360	43.28	43.22	43.28	42.90	44.24	4,136,061	43.360	-1.01%
2026-01-06	43.72	43.72	43.74	42.82	44.00	3,381,528	147,101,184	43.501	43.72	43.72	43.74	42.82	44.00	3,381,528	43.501	0.97%
2026-01-05	43.30	43.20	43.30	42.42	44.62	2,832,492	122,028,033	43.082	43.30	43.20	43.30	42.42	44.62	2,832,492	43.082	-3.78%
2025-12-31	45.00	44.98	45.00	44.94	45.20	850,447	38,299,963	45.035	45.00	44.98	45.00	44.94	45.20	850,447	45.035	-0.13%
2025-12-30	45.06	45.04	45.06	44.96	45.60	1,136,778	51,279,913	45.110	45.06	45.04	45.06	44.96	45.60	1,136,778	45.110	0.04%
2025-12-29	45.04	45.04	45.10	44.60	45.70	1,016,425	45,798,731	45.059	45.04	45.04	45.10	44.60	45.70	1,016,425	45.059	-1.14%
2025-12-24	45.56	45.40	45.56	44.68	45.80	1,116,224	50,544,834	45.282	45.56	45.40	45.56	44.68	45.80	1,116,224	45.282	0.80%
2025-12-23	45.20	45.12	45.20	44.56	45.52	1,829,694	82,361,814	45.014	45.20	45.12	45.20	44.56	45.52	1,829,694	45.014	0.67%
2025-12-22	44.90	44.88	44.90	44.14	46.50	1,487,136	66,758,905	44.891	44.90	44.88	44.90	44.14	46.50	1,487,136	44.891	-4.67%
2025-12-19	47.10	46.82	47.10	46.54	47.60	3,527,353	165,522,583	46.925	47.10	46.82	47.10	46.54	47.60	3,527,353	46.925	0.90%
2025-12-18	46.68	46.64	46.68	44.98	46.76	980,703	45,261,970	46.153	46.68	46.64	46.68	44.98	46.76	980,703	46.153	3.09%
2025-12-17	45.28	45.22	45.28	44.22	45.46	532,778	23,978,514	45.007	45.28	45.22	45.28	44.22	45.46	532,778	45.007	0.40%
2025-12-16	45.10	44.84	45.10	44.66	45.40	1,601,900	72,075,295	44.994	45.10	44.84	45.10	44.66	45.40	1,601,900	44.994	-0.97%
2025-12-15	45.54	45.54	45.60	45.02	45.82	1,131,659	51,581,916	45.581	45.54	45.54	45.60	45.02	45.82	1,131,659	45.581	-1.00%
2025-12-12	46.00	46.00	46.02	44.70	46.00	1,930,730	87,856,160	45.504	46.00	46.00	46.02	44.70	46.00	1,930,730	45.504	2.68%
2025-12-11	44.80	44.78	44.80	44.72	46.50	1,310,102	59,384,878	45.328	44.80	44.78	44.80	44.72	46.50	1,310,102	45.328	-0.71%
2025-12-10	45.12	45.12	45.14	44.92	45.34	1,922,414	86,552,894	45.023	45.12	45.12	45.14	44.92	45.34	1,922,414	45.023	0.18%
2025-12-09	45.04	45.00	45.04	44.66	45.50	1,618,001	72,835,716	45.016	45.04	45.00	45.04	44.66	45.50	1,618,001	45.016	-0.04%
2025-12-08	45.06	45.04	45.06	44.72	45.92	1,561,217	69,821,988	44.723	45.06	45.04	45.06	44.72	45.92	1,561,217	44.723	1.03%
2025-12-05	44.60	44.60	44.62	43.40	45.00	1,136,560	50,411,918	44.355	44.60	44.60	44.62	43.40	45.00	1,136,560	44.355	-0.58%
2025-12-04	44.86	44.86	44.90	43.58	45.00	1,133,510	50,679,791	44.711	44.86	44.86	44.90	43.58	45.00	1,133,510	44.710	-1.67%
2025-12-03	45.62	45.62	45.64	45.46	46.10	612,363	28,079,938	45.855	45.62	45.62	45.64	45.46	46.10	612,363	45.855	-1.04%
2025-12-02	46.10	46.08	46.10	45.76	46.80	1,407,030	65,200,255	46.339	46.10	46.08	46.10	45.76	46.80	1,407,030	46.339	-0.77%
2025-12-01	46.46	46.44	46.46	46.02	46.56	422,802	19,598,330	46.353	46.46	46.44	46.46	46.02	46.56	422,802	46.353	0.82%
2025-11-28	46.08	46.00	46.08	45.30	46.14	336,000	15,414,637	45.877	46.08	46.00	46.08	45.30	46.14	336,000	45.877	0.88%
2025-11-27	45.68	45.68	45.80	44.52	46.96	809,035	37,243,282	46.034	45.68	45.68	45.80	44.52	46.96	809,035	46.034	-1.17%
2025-11-26	46.22	46.22	46.24	45.74	46.92	983,891	45,445,413	46.190	46.22	46.22	46.24	45.74	46.92	983,891	46.189	0.48%
2025-11-25	46.00	46.00	46.02	45.14	46.40	1,486,363	68,384,009	46.008	46.00	46.00	46.02	45.14	46.40	1,486,363	46.008	2.68%
2025-11-24	44.80	44.74	44.80	43.68	45.00	2,501,592	111,215,014	44.458	44.80	44.74	44.80	43.68	45.00	2,501,592	44.458	1.17%
2025-11-21	44.28	44.26	44.28	44.00	45.00	2,267,416	100,630,649	44.381	44.28	44.26	44.28	44.00	45.00	2,267,416	44.381	-2.04%
2025-11-20	45.20	45.20	45.30	44.72	45.50	739,537	33,381,770	45.139	45.20	45.20	45.30	44.72	45.50	739,537	45.139	-1.74%
2025-11-19	46.00	45.94	46.00	45.50	46.58	1,055,817	48,694,579	46.120	46.00	45.94	46.00	45.50	46.58	1,055,817	46.120	0.88%
2025-11-18	45.60	45.60	45.70	45.22	46.90	2,321,887	106,552,631	45.891	45.60	45.60	45.70	45.22	46.90	2,321,887	45.891	-3.06%
2025-11-17	47.04	47.00	47.04	46.40	47.66	1,266,764	59,284,146	46.800	47.04	47.00	47.04	46.40	47.66	1,266,764	46.800	0.17%
2025-11-14	46.96	46.92	46.96	45.52	48.18	2,373,237	110,463,655	46.546	46.96	46.92	46.96	45.52	48.18	2,373,237	46.546	-2.57%
2025-11-13	48.20	48.18	48.20	47.80	48.68	2,476,466	119,470,605	48.242	48.20	48.18	48.20	47.80	48.68	2,476,466	48.242	-0.99%
2025-11-12	48.68	48.68	48.74	47.10	49.44	6,071,924	291,677,282	48.037	48.68	48.68	48.74	47.10	49.44	6,071,924	48.037	3.35%
2025-11-11	47.10	47.10	47.12	46.30	47.22	1,900,275	88,792,055	46.726	47.10	47.10	47.12	46.30	47.22	1,900,275	46.726	1.68%
2025-11-10	46.32	46.30	46.32	44.86	46.52	2,246,960	102,969,157	45.826	46.32	46.30	46.32	44.86	46.52	2,246,960	45.826	4.32%
2025-11-07	44.40	44.38	44.40	44.08	45.64	1,156,606	51,581,518	44.597	44.40	44.38	44.40	44.08	45.64	1,156,606	44.597	-1.55%
2025-11-06	45.10	45.08	45.10	44.50	45.60	1,400,720	63,144,986	45.080	45.10	45.08	45.10	44.50	45.60	1,400,720	45.080	-0.44%
2025-11-05	45.30	45.24	45.30	44.84	47.08	1,675,278	76,184,783	45.476	45.30	45.24	45.30	44.84	47.08	1,675,278	45.476	-3.41%
2025-11-04	46.90	46.84	46.90	46.40	47.76	2,491,285	116,587,673	46.798	46.90	46.84	46.90	46.40	47.76	2,491,285	46.798	1.38%
2025-11-03	46.26	46.12	46.26	45.74	46.40	1,264,820	58,224,734	46.034	46.26	46.12	46.26	45.74	46.40	1,264,820	46.034	0.70%
2025-10-31	45.94	45.94	46.12	45.52	47.88	2,152,806	100,304,692	46.593	45.94	45.94	46.12	45.52	47.88	2,152,806	46.593	-2.92%
2025-10-30	47.32	47.32	47.34	46.74	49.54	3,001,334	142,918,340	47.618	47.32	47.32	47.34	46.74	49.54	3,001,334	47.618	-4.60%
2025-10-28	49.60	49.58	49.60	48.74	50.60	3,202,480	159,247,985	49.727	49.60	49.58	49.60	48.74	50.60	3,202,480	49.726	-1.29%
2025-10-27	50.25	50.15	50.25	49.70	52.00	4,257,385	215,457,944	50.608	50.25	50.15	50.25	49.70	52.00	4,257,385	50.608	1.97%
2025-10-24	49.28	49.26	49.28	47.44	49.52	7,890,544	385,713,557	48.883	49.28	49.26	49.28	47.44	49.52	7,890,544	48.883	6.44%
2025-10-23	46.30	46.30	46.34	45.10	46.66	3,042,752	140,004,943	46.013	46.30	46.30	46.34	45.10	46.66	3,042,752	46.013	-0.86%
2025-10-22	46.70	46.70	46.90	46.42	47.46	4,961,352	233,075,872	46.978	46.70	46.70	46.90	46.42	47.46	4,961,352	46.978	-1.73%
2025-10-21	47.52	47.50	47.52	46.06	47.80	4,036,798	190,968,699	47.307	47.52	47.50	47.52	46.06	47.80	4,036,798	47.307	0.89%
2025-10-20	47.10	47.00	47.10	46.30	47.40	2,970,117	139,395,426	46.933	47.10	47.00	47.10	46.30	47.40	2,970,117	46.933	0.47%
2025-10-17	46.88	46.76	46.88	45.36	46.88	2,412,456	111,934,874	46.399	46.88	46.76	46.88	45.36	46.88	2,412,456	46.399	2.14%
2025-10-16	45.90	45.90	45.94	45.36	46.52	4,274,018	195,404,362	45.719	45.90	45.90	45.94	45.36	46.52	4,274,018	45.719	0.39%
2025-10-15	45.72	45.70	45.72	44.06	45.78	3,639,948	164,184,022	45.106	45.72	45.70	45.72	44.06	45.78	3,639,948	45.106	7.68%
2025-10-14	42.46	42.42	42.46	42.30	44.24	1,810,146	77,433,937	42.778	42.46	42.42	42.46	42.30	44.24	1,810,146	42.778	-4.37%
2025-10-13	44.40	44.24	44.40	42.60	44.52	2,280,000	99,771,005	43.759	44.40	44.24	44.40	42.60	44.52	2,280,000	43.759	0.91%
2025-10-10	44.00	43.96	44.00	43.82	45.02	2,492,857	110,024,928	44.136	44.00	43.96	44.00	43.82	45.02	2,492,857	44.136	-0.18%
2025-10-09	44.08	44.08	44.16	43.80	45.06	2,494,891	110,551,920	44.311	44.08	44.08	44.16	43.80	45.06	2,494,891	44.311	-0.94%
2025-10-08	44.50	44.44	44.50	44.38	46.24	2,944,704	131,586,133	44.686	44.50	44.44	44.50	44.38	46.24	2,944,704	44.686	-4.75%
2025-10-06	46.72	46.70	46.72	46.56	47.96	643,407	30,305,016	47.101	46.72	46.70	46.72	46.56	47.96	643,407	47.101	-0.38%
2025-10-03	46.90	46.88	46.90	46.84	48.28	1,684,017	79,647,771	47.296	46.90	46.88	46.90	46.84	48.28	1,684,017	47.296	-1.84%
2025-10-02	47.78	47.66	47.78	46.96	48.32	2,326,189	110,559,171	47.528	47.78	47.66	47.78	46.96	48.32	2,326,189	47.528	2.09%
2025-09-30	46.80	46.78	46.80	46.68	47.48	1,513,173	71,037,072	46.946	46.80	46.78	46.80	46.68	47.48	1,513,173	46.946	0.86%
2025-09-29	46.40	46.36	46.40	45.36	46.84	2,051,545	94,513,913	46.070	46.40	46.36	46.40	45.36	46.84	2,051,545	46.070	1.98%
2025-09-26	45.50	45.42	45.50	45.24	46.30	2,455,365	111,927,499	45.585	45.50	45.42	45.50	45.24	46.30	2,455,365	45.585	-1.77%
2025-09-25	46.32	46.30	46.32	45.66	47.56	2,847,462	132,394,537	46.496	46.32	46.30	46.32	45.66	47.56	2,847,462	46.496	-1.40%
2025-09-24	46.98	46.82	46.98	46.34	46.98	2,266,940	105,434,282	46.510	46.98	46.82	46.98	46.34	46.98	2,266,940	46.510	1.56%
2025-09-23	46.26	46.24	46.26	45.56	46.88	1,813,594	83,519,128	46.052	46.26	46.24	46.26	45.56	46.88	1,813,594	46.052	-0.77%
2025-09-22	46.62	46.60	46.62	46.18	48.00	941,766	44,093,735	46.820	46.62	46.60	46.62	46.18	48.00	941,766	46.820	-0.81%
2025-09-19	47.00	47.00	47.14	46.52	47.50	1,976,025	92,970,963	47.050	47.00	47.00	47.14	46.52	47.50	1,976,025	47.049	-1.05%
2025-09-18	47.50	47.50	47.52	46.92	48.46	1,633,943	77,577,482	47.479	47.50	47.50	47.52	46.92	48.46	1,633,943	47.479	-1.45%
2025-09-17	48.20	48.16	48.20	46.68	48.48	2,507,528	120,501,669	48.056	48.20	48.16	48.20	46.68	48.48	2,507,528	48.056	2.82%
2025-09-16	46.88	46.78	46.88	45.08	46.88	1,965,671	91,220,660	46.407	46.88	46.78	46.88	45.08	46.88	1,965,671	46.407	4.18%
2025-09-15	45.00	45.00	45.02	43.82	45.16	950,253	42,386,774	44.606	45.00	45.00	45.02	43.82	45.16	950,253	44.606	0.40%
2025-09-12	44.82	44.82	44.88	44.10	46.00	1,672,347	74,984,716	44.838	44.82	44.82	44.88	44.10	46.00	1,672,347	44.838	-2.52%
2025-09-11	45.98	45.98	46.00	44.88	46.44	901,100	41,451,963	46.002	45.98	45.98	46.00	44.88	46.44	901,100	46.002	-0.86%
2025-09-10	46.38	46.36	46.38	44.64	47.00	2,211,452	101,830,298	46.047	46.38	46.36	46.38	44.64	47.00	2,211,452	46.047	1.76%
2025-09-09	45.58	45.56	45.58	44.60	46.04	1,575,807	71,334,858	45.269	45.58	45.56	45.58	44.60	46.04	1,575,807	45.269	3.50%
2025-09-08	44.04	44.04	44.22	44.04	45.54	2,811,123	125,964,389	44.809	44.04	44.04	44.22	44.04	45.54	2,811,123	44.809	0.41%
2025-09-05	43.86	43.82	43.86	43.60	46.14	3,289,787	146,059,926	44.398	43.86	43.82	43.86	43.60	46.14	3,289,787	44.398	-3.05%
2025-09-04	45.24	45.18	45.24	45.10	46.64	1,368,897	62,404,849	45.588	45.24	45.18	45.24	45.10	46.64	1,368,897	45.588	-1.74%
2025-09-03	46.04	46.02	46.04	45.90	46.80	2,773,078	128,790,877	46.443	46.04	46.02	46.04	45.90	46.80	2,773,078	46.443	0.09%
2025-09-02	46.00	45.98	46.00	44.80	46.22	1,790,023	81,729,918	45.659	46.00	45.98	46.00	44.80	46.22	1,790,023	45.659	1.64%
2025-09-01	45.26	45.20	45.26	44.70	46.50	2,399,900	108,405,912	45.171	45.26	45.20	45.26	44.70	46.50	2,399,900	45.171	-1.22%
2025-08-29	45.82	45.82	45.84	45.02	46.14	5,310,973	242,490,746	45.658	45.82	45.82	45.84	45.02	46.14	5,310,973	45.658	2.23%
2025-08-28	44.82	44.80	44.82	43.70	45.00	3,705,873	165,207,277	44.580	44.82	44.80	44.82	43.70	45.00	3,705,873	44.580	3.32%
2025-08-27	43.38	43.34	43.38	42.80	43.80	13,740,373	579,835,721	42.199	43.38	43.34	43.38	42.80	43.80	13,740,373	42.199	3.83%
2025-08-26	41.78	41.76	41.78	39.92	41.84	6,508,881	265,540,135	40.797	41.78	41.76	41.78	39.92	41.84	6,508,881	40.797	3.62%
2025-08-25	40.32	40.30	40.32	40.06	41.06	3,888,604	158,216,489	40.687	40.32	40.30	40.32	40.06	41.06	3,888,604	40.687	-1.90%
2025-08-22	41.10	41.08	41.10	40.64	41.40	2,608,011	106,966,440	41.015	41.10	41.08	41.10	40.64	41.40	2,608,011	41.015	-0.82%
2025-08-21	41.44	41.30	41.44	41.26	42.70	1,114,456	46,295,864	41.541	41.44	41.30	41.44	41.26	42.70	1,114,456	41.541	-1.05%
2025-08-20	41.88	41.86	41.88	41.88	42.30	765,830	32,191,671	42.035	41.88	41.86	41.88	41.88	42.30	765,830	42.035	-0.29%
2025-08-19	42.00	41.94	42.00	41.52	42.24	865,899	36,247,786	41.861	42.00	41.94	42.00	41.52	42.24	865,899	41.861	1.16%
2025-08-18	41.52	41.48	41.52	41.24	42.18	1,216,656	50,509,981	41.515	41.52	41.48	41.52	41.24	42.18	1,216,656	41.515	0.10%
2025-08-15	41.48	41.46	41.48	41.22	42.16	1,517,352	63,052,981	41.555	41.48	41.46	41.48	41.22	42.16	1,517,352	41.555	-0.53%
2025-08-14	41.70	41.68	41.70	40.60	41.72	3,313,368	136,599,728	41.227	41.70	41.68	41.70	40.60	41.72	3,313,368	41.227	2.76%
2025-08-13	40.58	40.56	40.58	39.84	40.76	2,834,452	114,598,736	40.431	40.58	40.56	40.58	39.84	40.76	2,834,452	40.431	1.86%
2025-08-12	39.84	39.84	39.90	39.72	40.34	2,128,491	84,866,512	39.872	39.84	39.84	39.90	39.72	40.34	2,128,491	39.872	-1.48%
2025-08-11	40.44	40.30	40.44	40.02	40.88	1,662,900	67,197,844	40.410	40.44	40.30	40.44	40.02	40.88	1,662,900	40.410	0.05%
2025-08-08	40.42	40.38	40.42	39.96	41.20	2,554,055	103,341,258	40.462	40.42	40.38	40.42	39.96	41.20	2,554,055	40.462	-1.94%
2025-08-07	41.22	41.22	41.24	40.64	41.66	2,558,352	104,941,646	41.019	41.22	41.22	41.24	40.64	41.66	2,558,352	41.019	0.68%
2025-08-06	40.94	40.86	40.94	40.02	40.94	5,610,658	227,779,571	40.598	40.94	40.86	40.94	40.02	40.94	5,610,658	40.598	-0.87%
2025-08-05	41.30	41.26	41.30	40.62	41.82	9,078,594	375,843,761	41.399	41.30	41.26	41.30	40.62	41.82	9,078,594	41.399	-0.63%
2025-08-04	41.56	41.52	41.56	41.10	42.08	4,435,972	184,356,010	41.559	41.56	41.52	41.56	41.10	42.08	4,435,972	41.559	2.36%
2025-08-01	40.60	40.55	40.60	39.95	42.50	13,215,537	542,047,249	41.016	40.60	40.55	40.60	39.95	42.50	13,215,537	41.016	-5.36%
2025-07-31	42.90	41.75	42.90	39.55	45.40	18,300,015	756,692,479	41.349	42.90	41.75	42.90	39.55	45.40	18,300,015	41.349	-8.33%
2025-07-30	46.80	46.80	46.85	45.60	47.00	2,226,550	103,691,152	46.570	46.80	46.80	46.85	45.60	47.00	2,226,550	46.570	-1.47%
2025-07-29	47.50	47.50	47.55	46.45	48.45	2,001,250	94,802,960	47.372	47.50	47.50	47.55	46.45	48.45	2,001,250	47.372	-1.04%
2025-07-28	48.00	47.95	48.00	46.60	48.40	2,382,868	113,663,503	47.700	48.00	47.95	48.00	46.60	48.40	2,382,868	47.700	-0.10%
2025-07-25	48.05	48.05	48.10	47.85	49.00	1,055,818	50,727,270	48.046	48.05	48.05	48.10	47.85	49.00	1,055,818	48.045	-1.13%
2025-07-24	48.60	48.60	48.65	47.85	49.15	4,710,885	228,322,605	48.467	48.60	48.60	48.65	47.85	49.15	4,710,885	48.467	1.25%
2025-07-23	48.00	47.90	48.00	47.35	48.85	1,035,900	49,713,923	47.991	48.00	47.90	48.00	47.35	48.85	1,035,900	47.991	-1.64%
2025-07-22	48.80	48.75	48.80	47.80	49.40	1,024,047	49,867,288	48.696	48.80	48.75	48.80	47.80	49.40	1,024,047	48.696	-0.61%
2025-07-21	49.10	49.10	49.15	48.75	49.85	558,395	27,461,053	49.179	49.10	49.10	49.15	48.75	49.85	558,395	49.179	0.20%
2025-07-18	49.00	49.00	49.05	48.35	50.25	1,610,300	78,660,070	48.848	49.00	49.00	49.05	48.35	50.25	1,610,300	48.848	-0.51%
2025-07-17	49.25	49.20	49.25	48.95	49.75	850,089	41,844,013	49.223	49.25	49.20	49.25	48.95	49.75	850,089	49.223	-0.51%
2025-07-16	49.50	49.50	49.55	49.45	50.15	613,874	30,497,616	49.681	49.50	49.50	49.55	49.45	50.15	613,874	49.681	-1.10%
2025-07-15	50.05	50.00	50.05	49.60	50.70	480,610	24,054,297	50.050	50.05	50.00	50.05	49.60	50.70	480,610	50.050	1.32%
2025-07-14	49.40	49.35	49.40	49.25	50.80	1,043,671	51,921,558	49.749	49.40	49.35	49.40	49.25	50.80	1,043,671	49.749	-1.20%
2025-07-11	50.00	50.00	50.05	50.00	50.90	1,370,100	68,622,673	50.086	50.00	50.00	50.05	50.00	50.90	1,370,100	50.086	-0.60%
2025-07-10	50.30	50.25	50.30	49.00	50.30	2,172,860	108,291,090	49.838	50.30	50.25	50.30	49.00	50.30	2,172,860	49.838	2.03%
2025-07-09	49.30	49.25	49.30	48.50	49.75	1,937,639	95,484,256	49.279	49.30	49.25	49.30	48.50	49.75	1,937,639	49.279	-0.90%
2025-07-08	49.75	49.75	49.80	48.90	50.00	601,816	29,818,912	49.548	49.75	49.75	49.80	48.90	50.00	601,816	49.548	0.51%
2025-07-07	49.50	49.40	49.50	48.55	50.50	801,701	39,406,294	49.153	49.50	49.40	49.50	48.55	50.50	801,701	49.153	-1.98%
2025-07-04	50.50	50.45	50.50	50.30	51.50	779,617	39,478,312	50.638	50.50	50.45	50.50	50.30	51.50	779,617	50.638	0.00%
2025-07-03	50.50	50.40	50.50	49.85	50.60	1,839,464	92,125,194	50.083	50.50	50.40	50.50	49.85	50.60	1,839,464	50.083	2.64%
2025-07-02	49.20	49.20	49.25	48.85	49.50	1,334,562	65,536,148	49.107	49.20	49.20	49.25	48.85	49.50	1,334,562	49.107	1.03%
2025-06-30	48.70	48.70	48.75	47.10	48.80	1,233,043	59,512,493	48.265	48.70	48.70	48.75	47.10	48.80	1,233,043	48.265	2.31%
2025-06-27	47.60	47.50	47.60	46.55	48.35	1,680,982	79,448,112	47.263	47.60	47.50	47.60	46.55	48.35	1,680,982	47.263	-1.55%
2025-06-26	48.35	48.15	48.35	47.15	48.90	3,189,867	154,026,600	48.286	48.35	48.15	48.35	47.15	48.90	3,189,867	48.286	-1.12%
2025-06-25	48.90	48.80	48.90	47.55	48.95	1,401,083	67,866,907	48.439	48.90	48.80	48.90	47.55	48.95	1,401,083	48.439	0.72%
2025-06-24	48.55	48.50	48.55	47.00	48.90	2,643,254	126,108,425	47.710	48.55	48.50	48.55	47.00	48.90	2,643,254	47.710	1.57%
2025-06-23	47.80	47.70	47.80	46.25	47.85	793,564	37,530,500	47.294	47.80	47.70	47.80	46.25	47.85	793,564	47.294	0.21%
2025-06-20	47.70	47.70	47.75	46.50	47.70	1,154,481	54,807,841	47.474	47.70	47.70	47.75	46.50	47.70	1,154,481	47.474	1.17%
2025-06-19	47.15	47.05	47.15	46.75	48.90	2,703,717	128,461,712	47.513	47.15	47.05	47.15	46.75	48.90	2,703,717	47.513	-1.87%
2025-06-18	48.05	47.85	48.05	46.90	48.15	1,115,147	53,395,615	47.882	48.05	47.85	48.05	46.90	48.15	1,115,147	47.882	1.26%
2025-06-17	47.45	47.45	47.50	47.00	48.15	953,369	45,278,668	47.493	47.45	47.45	47.50	47.00	48.15	953,369	47.493	-0.42%
2025-06-16	47.65	47.55	47.65	46.90	48.75	4,078,226	192,570,096	47.219	47.65	47.55	47.65	46.90	48.75	4,078,226	47.219	1.60%
2025-06-13	46.90	46.85	46.90	45.70	48.00	4,447,822	206,871,144	46.511	46.90	46.85	46.90	45.70	48.00	4,447,822	46.511	-4.58%
2025-06-12	49.15	49.10	49.15	48.80	49.95	846,225	41,697,968	49.275	49.15	49.10	49.15	48.80	49.95	846,225	49.275	-2.96%
2025-06-11	50.65	50.65	50.70	49.55	50.65	641,029	32,249,503	50.309	50.65	50.65	50.70	49.55	50.65	641,029	50.309	0.40%
2025-06-10	50.45	50.40	50.45	49.25	50.65	1,996,667	99,884,070	50.025	50.45	50.40	50.45	49.25	50.65	1,996,667	50.025	0.60%
2025-06-09	50.15	50.10	50.15	49.00	50.45	579,375	28,754,173	49.630	50.15	50.10	50.15	49.00	50.45	579,375	49.630	0.50%
2025-06-06	49.90	49.85	49.90	49.65	51.15	2,948,841	149,056,617	50.548	49.90	49.85	49.90	49.65	51.15	2,948,841	50.548	-1.87%
2025-06-05	50.85	50.65	50.85	49.75	51.00	624,438	31,541,018	50.511	50.85	50.65	50.85	49.75	51.00	624,438	50.511	1.70%
2025-06-04	50.00	49.95	50.00	49.75	51.20	1,837,392	92,430,443	50.305	50.00	49.95	50.00	49.75	51.20	1,837,392	50.305	-1.28%
2025-06-03	50.65	50.60	50.65	50.35	51.55	1,298,284	65,945,457	50.794	50.65	50.60	50.65	50.35	51.55	1,298,284	50.794	-0.69%
2025-06-02	51.00	51.00	51.05	49.65	51.30	1,340,955	68,630,719	51.181	51.00	51.00	51.05	49.65	51.30	1,340,955	51.180	-0.58%
2025-05-30	51.30	51.25	51.30	50.90	52.65	1,637,030	84,167,949	51.415	51.30	51.25	51.30	50.90	52.65	1,637,030	51.415	-1.35%
2025-05-29	52.00	51.95	52.00	51.25	52.50	6,130,755	316,391,820	51.607	52.00	51.95	52.00	51.25	52.50	6,130,755	51.607	1.46%
2025-05-28	51.25	51.20	51.25	50.20	51.30	844,865	42,886,872	50.762	51.25	51.20	51.25	50.20	51.30	844,865	50.762	0.10%
2025-05-27	51.20	51.10	51.20	51.00	51.95	903,273	46,383,922	51.351	51.20	51.10	51.20	51.00	51.95	903,273	51.351	0.39%
2025-05-26	51.00	50.90	51.00	50.05	51.40	1,555,431	78,947,644	50.756	51.00	50.90	51.00	50.05	51.40	1,555,431	50.756	0.79%
2025-05-23	50.60	50.55	50.60	50.00	51.00	2,005,890	101,122,848	50.413	50.60	50.55	50.60	50.00	51.00	2,005,890	50.413	0.60%
2025-05-22	50.30	50.30	50.35	49.50	52.10	2,450,068	123,133,386	50.257	50.30	50.30	50.35	49.50	52.10	2,450,068	50.257	-3.92%
2025-05-21	52.35	52.25	52.35	51.80	52.90	1,155,506	60,530,796	52.385	52.35	52.25	52.35	51.80	52.90	1,155,506	52.385	0.87%
2025-05-20	51.90	51.90	51.95	51.20	52.45	813,433	42,142,370	51.808	51.90	51.90	51.95	51.20	52.45	813,433	51.808	-1.05%
2025-05-19	52.45	52.40	52.45	52.40	54.95	1,119,086	59,815,558	53.450	52.45	52.40	52.45	52.40	54.95	1,119,086	53.450	-2.60%
2025-05-16	53.85	53.05	53.85	52.00	53.85	1,249,890	66,559,413	53.252	53.85	53.05	53.85	52.00	53.85	1,249,890	53.252	1.22%
2025-05-15	53.20	53.15	53.20	52.80	54.80	2,069,010	111,133,124	53.713	53.20	53.15	53.20	52.80	54.80	2,069,010	53.713	-2.56%
2025-05-14	54.60	54.50	54.60	52.40	55.90	2,782,727	151,514,453	54.448	54.60	54.50	54.60	52.40	55.90	2,782,727	54.448	4.20%
2025-05-13	52.40	52.10	52.40	51.30	52.85	1,858,239	96,821,507	52.104	52.40	52.10	52.40	51.30	52.85	1,858,239	52.104	0.67%
2025-05-12	52.05	52.00	52.05	48.65	52.40	1,884,936	96,457,680	51.173	52.05	52.00	52.05	48.65	52.40	1,884,936	51.173	3.79%
2025-05-09	50.15	49.95	50.15	48.95	51.40	2,245,736	112,069,177	49.903	50.15	49.95	50.15	48.95	51.40	2,245,736	49.903	4.92%
2025-05-08	47.80	47.80	47.85	47.05	50.00	2,742,238	132,816,474	48.434	47.80	47.80	47.85	47.05	50.00	2,742,238	48.434	-3.82%
2025-05-07	49.70	49.45	49.70	47.50	49.85	3,414,799	167,561,848	49.069	49.70	49.45	49.70	47.50	49.85	3,414,799	49.069	4.41%
2025-05-06	47.60	47.55	47.60	46.90	48.65	1,889,928	90,066,828	47.656	47.60	47.55	47.60	46.90	48.65	1,889,928	47.656	2.00%
2025-05-02	48.10	48.05	48.10	47.20	49.95	3,706,054	178,968,775	48.291	46.67	46.62	46.67	45.79	48.46	3,819,757	46.853	-0.82%
2025-04-30	48.50	48.45	48.50	47.50	49.85	2,281,437	110,759,971	48.548	47.06	47.01	47.06	46.09	48.37	2,351,433	47.103	-1.22%
2025-04-29	49.10	49.00	49.10	47.95	49.95	2,061,200	100,915,122	48.959	47.64	47.54	47.64	46.52	48.46	2,124,439	47.502	0.20%
2025-04-28	49.00	48.80	49.00	48.00	49.40	2,065,566	101,129,039	48.960	47.54	47.35	47.54	46.57	47.93	2,128,939	47.502	-0.41%
2025-04-25	49.20	48.85	49.20	48.20	49.60	1,695,250	82,884,942	48.893	47.74	47.40	47.74	46.77	48.12	1,747,261	47.437	1.44%
2025-04-24	48.50	47.95	48.50	46.35	49.25	2,124,792	101,391,378	47.718	47.06	46.52	47.06	44.97	47.78	2,189,982	46.298	1.46%
2025-04-23	47.80	47.60	47.80	45.40	47.80	2,515,839	117,680,534	46.776	46.38	46.18	46.38	44.05	46.38	2,593,026	45.383	3.24%
2025-04-22	46.30	46.10	46.30	45.50	46.65	607,282	28,098,552	46.269	44.92	44.73	44.92	44.15	45.26	625,914	44.892	-0.96%
2025-04-17	46.75	46.60	46.75	44.15	46.75	1,721,281	78,787,581	45.773	45.36	45.21	45.36	42.84	45.36	1,774,091	44.410	3.89%
2025-04-16	45.00	45.00	45.15	44.80	47.15	1,882,285	85,204,452	45.267	43.66	43.66	43.81	43.47	45.75	1,940,034	43.919	-4.15%
2025-04-15	46.95	46.95	47.00	44.65	49.00	3,189,762	148,022,683	46.406	45.55	45.55	45.60	43.32	47.54	3,287,625	45.024	-4.18%
2025-04-14	49.00	48.95	49.00	48.20	50.85	1,562,797	76,815,717	49.153	47.54	47.49	47.54	46.77	49.34	1,610,744	47.690	0.00%
2025-04-11	49.00	48.95	49.00	48.20	51.60	4,652,212	228,759,191	49.172	47.54	47.49	47.54	46.77	50.06	4,794,944	47.708	2.40%
2025-04-10	47.85	47.65	47.85	47.20	49.80	4,379,089	211,194,462	48.228	46.43	46.23	46.43	45.79	48.32	4,513,441	46.792	4.93%
2025-04-09	45.60	45.55	45.60	45.25	47.60	3,417,636	158,145,113	46.273	44.24	44.19	44.24	43.90	46.18	3,522,491	44.896	-1.19%
2025-04-08	46.15	46.15	46.20	43.55	46.85	2,161,745	98,834,570	45.720	44.78	44.78	44.82	42.25	45.46	2,228,068	44.359	3.36%
2025-04-07	44.65	44.60	44.65	43.75	48.30	6,688,561	301,430,840	45.067	43.32	43.27	43.32	42.45	46.86	6,893,769	43.725	-13.30%
2025-04-03	51.50	51.45	51.50	49.85	52.00	1,866,136	95,454,613	51.151	49.97	49.92	49.97	48.37	50.45	1,923,390	49.628	-4.63%
2025-04-02	54.00	53.95	54.00	53.55	56.45	1,409,014	76,884,551	54.566	52.39	52.34	52.39	51.96	54.77	1,452,243	52.942	-1.55%
2025-04-01	54.85	54.80	54.85	54.05	56.50	763,660	42,003,870	55.003	53.22	53.17	53.22	52.44	54.82	787,089	53.366	1.29%
2025-03-31	54.15	54.15	54.20	52.25	56.90	1,634,452	88,048,522	53.870	52.54	52.54	52.59	50.69	55.21	1,684,598	52.267	-1.72%
2025-03-28	55.10	55.10	55.15	54.25	56.50	757,117	41,941,031	55.396	53.46	53.46	53.51	52.64	54.82	780,346	53.747	-0.72%
2025-03-27	55.50	55.45	55.50	55.00	57.85	1,421,712	80,002,663	56.272	53.85	53.80	53.85	53.36	56.13	1,465,331	54.597	-0.72%
2025-03-26	55.90	55.90	56.00	54.90	57.40	1,481,712	82,424,129	55.628	54.24	54.24	54.33	53.27	55.69	1,527,172	53.972	-1.15%
2025-03-25	56.55	56.50	56.55	54.25	56.60	1,450,742	81,166,333	55.948	54.87	54.82	54.87	52.64	54.92	1,495,251	54.283	3.19%
2025-03-24	54.80	54.75	54.80	53.40	55.75	2,722,850	147,671,560	54.234	53.17	53.12	53.17	51.81	54.09	2,806,388	52.620	-1.17%
2025-03-21	55.45	55.35	55.45	55.00	57.10	1,088,179	60,488,893	55.587	53.80	53.70	53.80	53.36	55.40	1,121,565	53.933	-1.86%
2025-03-20	56.50	56.50	56.55	56.25	58.85	1,203,800	68,310,007	56.745	54.82	54.82	54.87	54.58	57.10	1,240,733	55.056	-1.22%
2025-03-19	57.20	57.20	57.25	56.75	58.55	2,296,414	131,718,589	57.358	55.50	55.50	55.55	55.06	56.81	2,366,869	55.651	0.62%
2025-03-18	56.85	56.85	57.00	55.65	57.80	1,252,020	70,726,223	56.490	55.16	55.16	55.30	53.99	56.08	1,290,433	54.808	-0.52%
2025-03-17	57.15	57.15	57.20	56.25	59.35	2,084,920	119,059,676	57.105	55.45	55.45	55.50	54.58	57.58	2,148,886	55.405	-1.30%
2025-03-14	57.90	57.85	57.90	56.00	59.70	4,154,100	238,271,629	57.358	56.18	56.13	56.18	54.33	57.92	4,281,550	55.651	0.43%
2025-03-13	57.65	57.65	58.75	57.55	61.00	3,800,819	226,029,193	59.469	55.93	55.93	57.00	55.84	59.18	3,917,430	57.698	-5.26%
2025-03-12	60.85	60.80	60.85	59.30	65.00	2,982,251	181,455,860	60.845	59.04	58.99	59.04	57.53	63.07	3,073,748	59.034	-6.74%
2025-03-11	65.25	65.25	69.10	53.50	65.25	8,969,951	553,456,362	61.701	63.31	63.31	67.04	51.91	63.31	9,245,153	59.864	3.74%
2025-03-10	62.90	62.90	63.00	62.50	65.10	6,228,541	395,251,948	63.458	61.03	61.03	61.12	60.64	63.16	6,419,636	61.569	-1.72%
2025-03-07	64.00	64.00	64.05	63.55	65.70	3,631,040	232,815,062	64.118	62.09	62.09	62.14	61.66	63.74	3,742,442	62.209	-1.99%
2025-03-06	65.30	65.20	65.30	64.65	67.00	3,111,483	202,897,732	65.209	63.36	63.26	63.36	62.73	65.01	3,206,945	63.268	-0.68%
2025-03-05	65.75	65.50	65.75	62.25	67.00	6,228,157	407,040,920	65.355	63.79	63.55	63.79	60.40	65.01	6,419,240	63.410	-3.73%
2025-03-04	68.30	68.25	68.30	67.75	70.60	4,815,992	330,959,199	68.721	66.27	66.22	66.27	65.73	68.50	4,963,749	66.675	-0.29%
2025-03-03	68.50	68.50	68.55	67.00	68.90	5,242,795	359,555,059	68.581	66.46	66.46	66.51	65.01	66.85	5,403,646	66.539	3.47%
2025-02-28	66.20	66.15	66.20	65.10	67.85	1,979,210	131,829,158	66.607	64.23	64.18	64.23	63.16	65.83	2,039,933	64.624	-2.65%
2025-02-27	68.00	67.95	68.00	67.20	68.90	2,122,670	144,584,631	68.115	65.98	65.93	65.98	65.20	66.85	2,187,795	66.087	-0.44%
2025-02-26	68.30	68.25	68.30	65.60	69.75	1,782,700	119,944,967	67.283	66.27	66.22	66.27	63.65	67.67	1,837,394	65.280	5.48%
2025-02-25	64.75	64.75	67.00	64.75	68.50	766,368	51,563,115	67.282	62.82	62.82	65.01	62.82	66.46	789,881	65.280	-4.43%
2025-02-24	67.75	67.70	67.75	65.70	68.10	860,200	57,901,391	67.312	65.73	65.68	65.73	63.74	66.07	886,591	65.308	-0.29%
2025-02-21	67.95	67.60	67.95	66.40	68.10	1,983,719	133,845,132	67.472	65.93	65.59	65.93	64.42	66.07	2,044,580	65.463	1.42%
2025-02-20	67.00	66.95	67.00	66.25	67.80	1,464,025	98,126,194	67.025	65.01	64.96	65.01	64.28	65.78	1,508,942	65.030	-2.69%
2025-02-19	68.85	68.85	69.20	68.35	70.30	758,642	52,718,130	69.490	66.80	66.80	67.14	66.32	68.21	781,917	67.422	-0.79%
2025-02-18	69.40	69.40	69.65	69.00	71.70	1,433,000	100,667,075	70.249	67.33	67.33	67.58	66.95	69.57	1,476,965	68.158	0.58%
2025-02-17	69.00	69.00	69.20	68.45	71.50	2,233,588	155,068,369	69.426	66.95	66.95	67.14	66.41	69.37	2,302,116	67.359	-2.06%
2025-02-14	70.45	70.40	70.45	66.45	71.25	4,092,096	281,230,002	68.725	68.35	68.30	68.35	64.47	69.13	4,217,643	66.679	7.07%
2025-02-13	65.80	65.75	65.80	65.00	67.00	3,157,510	204,781,130	64.855	63.84	63.79	63.84	63.07	65.01	3,254,384	62.925	2.81%
2025-02-12	64.00	64.00	64.10	63.15	64.80	2,573,497	164,830,932	64.049	62.09	62.09	62.19	61.27	62.87	2,652,453	62.143	1.67%
2025-02-11	62.95	62.95	63.10	62.25	63.35	632,358	39,842,884	63.007	61.08	61.08	61.22	60.40	61.46	651,759	61.131	-1.33%
2025-02-10	63.80	63.80	63.85	62.35	63.80	439,411	27,790,107	63.244	61.90	61.90	61.95	60.49	61.90	452,892	61.361	0.31%
2025-02-07	63.60	63.60	63.65	62.60	65.00	1,249,124	79,534,969	63.673	61.71	61.71	61.76	60.74	63.07	1,287,448	61.777	-1.01%
2025-02-06	64.25	64.25	64.30	63.25	64.50	1,153,962	73,796,991	63.951	62.34	62.34	62.39	61.37	62.58	1,189,366	62.047	2.23%
2025-02-05	62.85	62.80	62.85	61.80	63.80	657,791	41,315,385	62.809	60.98	60.93	60.98	59.96	61.90	677,972	60.940	-1.10%
2025-02-04	63.55	63.55	63.85	60.75	63.85	4,525,216	283,368,075	62.620	61.66	61.66	61.95	58.94	61.95	4,664,052	60.756	2.67%
2025-02-03	61.90	61.90	62.00	60.80	64.05	2,449,424	153,047,962	62.483	60.06	60.06	60.15	58.99	62.14	2,524,573	60.623	-1.20%
2025-01-28	62.65	62.60	62.65	61.65	63.80	1,716,585	108,177,111	63.019	60.79	60.74	60.79	59.81	61.90	1,769,251	61.143	-1.65%
2025-01-27	63.70	63.65	63.70	61.50	65.95	1,713,623	109,790,613	64.069	61.80	61.76	61.80	59.67	63.99	1,766,198	62.162	1.92%
2025-01-24	62.50	62.50	62.55	61.65	63.20	2,448,690	152,645,390	62.338	60.64	60.64	60.69	59.81	61.32	2,523,817	60.482	0.81%
2025-01-23	62.00	61.95	62.00	61.70	62.55	303,228	18,797,381	61.991	60.15	60.11	60.15	59.86	60.69	312,531	60.146	0.00%
2025-01-22	62.00	61.95	62.00	61.50	63.55	622,600	38,822,744	62.356	60.15	60.11	60.15	59.67	61.66	641,702	60.500	-0.48%
2025-01-21	62.30	62.25	62.30	61.25	62.80	508,139	31,611,266	62.210	60.45	60.40	60.45	59.43	60.93	523,729	60.358	0.16%
2025-01-20	62.20	62.15	62.20	61.95	63.00	327,216	20,406,612	62.364	60.35	60.30	60.35	60.11	61.12	337,255	60.508	0.32%
2025-01-17	62.00	61.95	62.00	61.80	63.90	1,947,031	121,591,836	62.450	60.15	60.11	60.15	59.96	62.00	2,006,767	60.591	0.16%
2025-01-16	61.90	61.90	61.95	58.85	63.30	2,913,237	177,512,984	60.933	60.06	60.06	60.11	57.10	61.42	3,002,616	59.119	4.30%
2025-01-15	59.35	59.35	59.45	59.10	60.75	358,435	21,350,174	59.565	57.58	57.58	57.68	57.34	58.94	369,432	57.792	-2.22%
2025-01-14	60.70	60.50	60.70	59.00	60.70	833,277	50,024,322	60.033	58.89	58.70	58.89	57.24	58.89	858,842	58.246	-1.22%
2025-01-13	61.45	61.45	61.50	60.00	62.20	969,276	59,605,342	61.495	59.62	59.62	59.67	58.21	60.35	999,014	59.664	1.99%
2025-01-10	60.25	60.25	60.35	60.00	61.00	548,180	33,097,083	60.376	58.46	58.46	58.55	58.21	59.18	564,998	58.579	-0.41%
2025-01-09	60.50	60.45	60.50	59.85	61.55	469,951	28,393,095	60.417	58.70	58.65	58.70	58.07	59.72	484,369	58.619	-1.94%
2025-01-08	61.70	61.70	61.75	61.30	63.15	945,000	58,617,147	62.029	59.86	59.86	59.91	59.48	61.27	973,993	60.182	-0.48%
2025-01-07	62.00	62.00	62.05	60.20	62.20	1,098,623	67,444,632	61.390	60.15	60.15	60.20	58.41	60.35	1,132,329	59.563	2.31%
2025-01-06	60.60	60.55	60.60	59.95	61.35	662,492	40,202,916	60.684	58.80	58.75	58.80	58.17	59.52	682,818	58.878	-0.66%
2025-01-03	61.00	61.00	61.30	60.05	61.50	1,993,564	120,877,427	60.634	59.18	59.18	59.48	58.26	59.67	2,054,727	58.829	-3.02%
2025-01-02	62.90	62.85	62.90	61.00	63.30	971,700	60,815,176	62.586	61.03	60.98	61.03	59.18	61.42	1,001,512	60.723	4.57%
2024-12-31	60.15	60.15	62.40	60.15	63.00	776,687	48,291,911	62.177	58.36	58.36	60.54	58.36	61.12	800,516	60.326	-5.28%
2024-12-30	63.50	63.50	63.55	62.15	64.35	767,800	48,624,897	63.330	61.61	61.61	61.66	60.30	62.43	791,356	61.445	1.11%
2024-12-27	62.80	62.70	62.80	62.40	63.95	835,800	52,753,915	63.118	60.93	60.83	60.93	60.54	62.05	861,443	61.239	0.16%
2024-12-24	62.70	62.70	63.05	62.10	63.70	1,118,631	70,179,791	62.737	60.83	60.83	61.17	60.25	61.80	1,152,951	60.870	-1.57%
2024-12-23	63.70	63.65	63.70	62.20	64.00	1,185,041	74,633,586	62.980	61.80	61.76	61.80	60.35	62.09	1,221,399	61.105	2.66%
2024-12-20	62.05	62.05	62.15	61.50	63.75	2,406,887	151,532,351	62.958	60.20	60.20	60.30	59.67	61.85	2,480,731	61.084	-3.80%
2024-12-19	64.50	64.45	64.50	63.55	65.00	1,177,200	75,883,473	64.461	62.58	62.53	62.58	61.66	63.07	1,213,317	62.542	-0.62%
2024-12-18	64.90	64.85	64.90	64.00	65.65	1,785,810	115,662,005	64.767	62.97	62.92	62.97	62.09	63.70	1,840,599	62.839	1.72%
2024-12-17	63.80	63.65	63.80	61.25	64.40	1,304,862	82,988,672	63.600	61.90	61.76	61.90	59.43	62.48	1,344,896	61.706	2.82%
2024-12-16	62.05	62.05	62.20	61.90	63.10	534,209	33,312,070	62.358	60.20	60.20	60.35	60.06	61.22	550,599	60.502	-0.72%
2024-12-13	62.50	62.50	62.60	62.40	63.55	1,048,351	66,711,754	63.635	60.64	60.64	60.74	60.54	61.66	1,080,515	61.741	-1.81%
2024-12-12	63.65	63.50	63.65	63.25	66.15	2,288,979	147,461,176	64.422	61.76	61.61	61.76	61.37	64.18	2,359,206	62.505	1.11%
2024-12-11	62.95	62.90	62.95	62.55	63.35	1,178,556	74,173,158	62.936	61.08	61.03	61.08	60.69	61.46	1,214,715	61.062	0.16%
2024-12-10	62.85	62.55	62.85	61.45	64.80	2,507,617	157,507,017	62.811	60.98	60.69	60.98	59.62	62.87	2,584,552	60.942	3.20%
2024-12-09	60.90	60.85	60.90	59.00	60.95	2,426,964	144,969,452	59.733	59.09	59.04	59.09	57.24	59.14	2,501,424	57.955	-0.16%
2024-12-06	61.00	61.00	61.05	58.15	61.95	1,814,750	109,643,143	60.418	59.18	59.18	59.23	56.42	60.11	1,870,427	58.619	4.90%
2024-12-05	58.15	58.10	58.15	56.30	58.15	1,287,736	74,052,146	57.506	56.42	56.37	56.42	54.62	56.42	1,327,244	55.794	1.93%
2024-12-04	57.05	57.05	57.10	56.75	58.60	837,550	48,043,567	57.362	55.35	55.35	55.40	55.06	56.86	863,246	55.655	-1.55%
2024-12-03	57.95	57.65	57.95	56.50	58.05	830,945	47,858,645	57.595	56.22	55.93	56.22	54.82	56.32	856,439	55.881	3.30%
2024-12-02	56.10	56.10	56.15	53.90	56.90	756,121	42,096,204	55.674	54.43	54.43	54.48	52.30	55.21	779,319	54.017	5.25%
2024-11-29	53.30	53.30	53.45	52.65	54.00	1,215,326	64,722,036	53.255	51.71	51.71	51.86	51.08	52.39	1,252,613	51.670	-1.11%
2024-11-28	53.90	53.80	53.90	53.05	54.80	731,350	39,502,960	54.014	52.30	52.20	52.30	51.47	53.17	753,788	52.406	-2.00%
2024-11-27	55.00	54.95	55.00	54.55	55.75	1,072,330	58,948,952	54.973	53.36	53.31	53.36	52.93	54.09	1,105,230	53.336	0.18%
2024-11-26	54.90	54.85	54.90	54.55	56.00	643,758	35,300,482	54.835	53.27	53.22	53.27	52.93	54.33	663,509	53.203	1.86%
2024-11-25	53.90	53.65	53.90	53.35	56.00	1,130,000	61,220,635	54.178	52.30	52.05	52.30	51.76	54.33	1,164,669	52.565	-1.73%
2024-11-22	54.85	54.75	54.85	54.20	56.10	428,573	23,486,108	54.801	53.22	53.12	53.22	52.59	54.43	441,722	53.169	-2.23%
2024-11-21	56.10	56.05	56.10	55.75	58.15	1,116,164	63,085,287	56.520	54.43	54.38	54.43	54.09	56.42	1,150,408	54.837	0.99%
2024-11-20	55.55	55.50	55.55	55.05	56.20	508,448	28,190,744	55.445	53.90	53.85	53.90	53.41	54.53	524,047	53.794	-0.54%
2024-11-19	55.85	55.60	55.85	54.10	55.90	479,450	26,584,064	55.447	54.19	53.94	54.19	52.49	54.24	494,160	53.796	2.38%
2024-11-18	54.55	54.55	54.65	54.15	56.10	698,704	38,298,458	54.814	52.93	52.93	53.02	52.54	54.43	720,141	53.182	-0.82%
2024-11-15	55.00	54.90	55.00	53.65	55.35	675,781	37,068,003	54.852	53.36	53.27	53.36	52.05	53.70	696,514	53.219	0.92%
2024-11-14	54.50	54.45	54.50	53.35	54.95	848,451	46,144,924	54.387	52.88	52.83	52.88	51.76	53.31	874,482	52.768	0.37%
2024-11-13	54.30	54.30	54.55	53.50	54.60	515,896	27,945,570	54.169	52.68	52.68	52.93	51.91	52.97	531,724	52.557	-1.27%
2024-11-12	55.00	54.95	55.00	54.25	56.85	900,282	49,556,248	55.045	53.36	53.31	53.36	52.64	55.16	927,903	53.407	-3.34%
2024-11-11	56.90	56.45	56.90	55.90	57.70	404,328	22,844,220	56.499	55.21	54.77	55.21	54.24	55.98	416,733	54.817	-1.39%
2024-11-08	57.70	57.40	57.70	56.75	58.00	573,809	32,938,666	57.404	55.98	55.69	55.98	55.06	56.27	591,414	55.695	-0.52%
2024-11-07	58.00	57.90	58.00	56.25	58.05	821,202	47,582,403	57.942	56.27	56.18	56.27	54.58	56.32	846,397	56.218	0.09%
2024-11-06	57.95	57.75	57.95	56.55	58.00	727,341	42,018,299	57.770	56.22	56.03	56.22	54.87	56.27	749,656	56.050	-0.43%
2024-11-05	58.20	58.15	58.20	57.15	58.40	1,021,899	59,345,958	58.074	56.47	56.42	56.47	55.45	56.66	1,053,251	56.345	0.00%
2024-11-04	58.20	58.10	58.20	56.15	58.50	1,107,300	64,249,802	58.024	56.47	56.37	56.47	54.48	56.76	1,141,272	56.297	0.00%
2024-11-01	58.20	58.20	58.25	58.00	59.50	2,079,030	122,070,280	58.715	56.47	56.47	56.52	56.27	57.73	2,142,816	56.967	-2.27%
2024-10-31	59.55	59.55	59.65	56.15	60.00	5,122,264	302,300,181	59.017	57.78	57.78	57.87	54.48	58.21	5,279,417	57.260	7.49%
2024-10-30	55.40	55.35	55.40	53.80	57.00	3,916,688	216,429,927	55.258	53.75	53.70	53.75	52.20	55.30	4,036,854	53.614	-2.38%
2024-10-29	56.75	56.65	56.75	56.10	57.20	823,140	46,662,876	56.689	55.06	54.96	55.06	54.43	55.50	848,394	55.001	-0.44%
2024-10-28	57.00	57.00	57.05	56.05	57.90	947,325	54,120,589	57.130	55.30	55.30	55.35	54.38	56.18	976,389	55.429	-0.26%
2024-10-25	57.15	57.00	57.15	55.45	57.55	1,472,880	82,978,904	56.338	55.45	55.30	55.45	53.80	55.84	1,518,069	54.661	2.24%
2024-10-24	55.90	55.65	55.90	54.95	56.00	880,835	48,861,161	55.471	54.24	53.99	54.24	53.31	54.33	907,859	53.820	1.64%
2024-10-23	55.00	55.00	55.10	54.35	55.35	1,185,189	65,192,940	55.006	53.36	53.36	53.46	52.73	53.70	1,221,551	53.369	0.00%
2024-10-22	55.00	55.00	55.15	52.95	55.30	610,243	33,464,602	54.838	53.36	53.36	53.51	51.37	53.65	628,966	53.206	-1.26%
2024-10-21	55.70	55.55	55.70	53.80	55.75	972,556	53,720,593	55.237	54.04	53.90	54.04	52.20	54.09	1,002,394	53.592	0.63%
2024-10-18	55.35	55.15	55.35	52.95	56.40	961,644	52,868,867	54.978	53.70	53.51	53.70	51.37	54.72	991,148	53.341	5.83%
2024-10-17	52.30	52.20	52.30	51.60	54.30	1,183,322	62,134,427	52.509	50.74	50.65	50.74	50.06	52.68	1,219,627	50.945	0.10%
2024-10-16	52.25	52.05	52.25	50.65	52.55	2,913,022	150,952,778	51.820	50.69	50.50	50.69	49.14	50.99	3,002,395	50.277	-2.15%
2024-10-15	53.40	53.35	53.40	52.95	55.80	1,443,375	77,564,078	53.738	51.81	51.76	51.81	51.37	54.14	1,487,658	52.138	0.47%
2024-10-14	53.15	52.90	53.15	50.10	54.00	2,575,454	134,555,424	52.245	51.57	51.33	51.57	48.61	52.39	2,654,470	50.690	-0.84%
2024-10-10	53.60	53.55	53.60	52.60	54.70	5,460,999	293,521,728	53.749	52.00	51.96	52.00	51.03	53.07	5,628,545	52.149	1.23%
2024-10-09	52.95	52.75	52.95	52.05	55.00	1,051,756	55,730,845	52.988	51.37	51.18	51.37	50.50	53.36	1,084,024	51.411	-2.22%
2024-10-08	54.15	54.15	54.20	52.60	57.55	1,909,669	103,935,822	54.426	52.54	52.54	52.59	51.03	55.84	1,968,259	52.806	-3.82%
2024-10-07	56.30	56.25	56.30	55.40	58.05	1,107,153	62,401,119	56.362	54.62	54.58	54.62	53.75	56.32	1,141,121	54.684	-1.23%
2024-10-04	57.00	56.95	57.00	54.65	57.25	960,175	54,350,158	56.604	55.30	55.25	55.30	53.02	55.55	989,634	54.919	1.97%
2024-10-03	55.90	55.90	55.95	55.15	57.65	2,656,436	149,505,151	56.280	54.24	54.24	54.28	53.51	55.93	2,737,937	54.605	-3.70%
2024-10-02	58.05	57.95	58.05	54.65	61.80	4,300,740	248,466,403	57.773	56.32	56.22	56.32	53.02	59.96	4,432,689	56.053	-3.25%
2024-09-30	60.00	59.85	60.00	59.35	62.80	3,041,205	185,597,804	61.028	58.21	58.07	58.21	57.58	60.93	3,134,511	59.211	1.10%
2024-09-27	59.35	59.30	59.35	57.20	60.40	3,056,403	179,915,404	58.865	57.58	57.53	57.58	55.50	58.60	3,150,175	57.113	6.84%
2024-09-26	55.55	55.50	55.55	52.45	56.15	2,782,168	150,776,166	54.194	53.90	53.85	53.90	50.89	54.48	2,867,526	52.581	4.71%
2024-09-25	53.05	53.05	53.10	52.70	54.45	2,254,838	120,014,838	53.226	51.47	51.47	51.52	51.13	52.83	2,324,017	51.641	1.92%
2024-09-24	52.05	52.05	52.10	49.35	52.35	5,090,314	259,820,304	51.042	50.50	50.50	50.55	47.88	50.79	5,246,487	49.523	5.47%
2024-09-23	49.35	49.35	49.40	49.00	50.75	1,111,127	55,495,626	49.945	47.88	47.88	47.93	47.54	49.24	1,145,217	48.459	-2.85%
2024-09-20	50.80	50.65	50.80	50.10	51.95	2,088,300	106,093,845	50.804	49.29	49.14	49.29	48.61	50.40	2,152,370	49.292	1.60%
2024-09-19	50.00	49.95	50.00	49.60	50.60	1,634,508	81,818,105	50.057	48.51	48.46	48.51	48.12	49.09	1,684,655	48.567	0.30%
2024-09-17	49.85	49.80	49.85	49.60	50.15	353,124	17,623,953	49.909	48.37	48.32	48.37	48.12	48.66	363,958	48.423	-0.80%
2024-09-16	50.25	50.25	50.35	49.05	50.40	868,406	43,424,602	50.005	48.75	48.75	48.85	47.59	48.90	895,049	48.516	0.90%
2024-09-13	49.80	49.80	49.85	49.00	50.15	457,831	22,769,923	49.734	48.32	48.32	48.37	47.54	48.66	471,877	48.254	0.40%
2024-09-12	49.60	49.50	49.60	48.40	49.90	757,226	37,263,880	49.211	48.12	48.03	48.12	46.96	48.41	780,458	47.746	0.51%
2024-09-11	49.35	49.35	49.40	47.50	50.10	1,302,991	63,387,908	48.648	47.88	47.88	47.93	46.09	48.61	1,342,967	47.200	-1.00%
2024-09-10	49.85	49.85	49.90	48.75	50.40	1,569,042	77,898,607	49.647	48.37	48.37	48.41	47.30	48.90	1,617,181	48.169	0.10%
2024-09-09	49.80	49.55	49.80	49.20	52.65	2,387,708	119,261,278	49.948	48.32	48.08	48.32	47.74	51.08	2,460,964	48.461	-5.95%
2024-09-05	52.95	52.90	52.95	52.00	53.35	1,595,300	83,645,036	52.432	51.37	51.33	51.37	50.45	51.76	1,644,245	50.871	0.38%
2024-09-04	52.75	52.55	52.75	48.55	53.30	2,217,902	114,464,902	51.610	51.18	50.99	51.18	47.10	51.71	2,285,948	50.073	-2.04%
2024-09-03	53.85	53.75	53.85	52.75	55.65	883,436	47,430,431	53.689	52.25	52.15	52.25	51.18	53.99	910,540	52.090	-2.09%
2024-09-02	55.00	55.00	55.40	53.50	56.20	776,986	42,863,676	55.167	53.36	53.36	53.75	51.91	54.53	800,824	53.524	-1.35%
2024-08-30	55.75	55.60	55.75	54.20	55.95	1,214,486	67,074,034	55.228	54.09	53.94	54.09	52.59	54.28	1,251,747	53.584	1.00%
2024-08-29	55.20	55.15	55.20	53.30	56.20	1,263,657	68,619,522	54.302	53.56	53.51	53.56	51.71	54.53	1,302,427	52.686	2.60%
2024-08-28	53.80	53.75	53.80	53.05	54.05	579,864	31,143,786	53.709	52.20	52.15	52.20	51.47	52.44	597,654	52.110	-0.37%
2024-08-27	54.00	53.80	54.00	53.45	54.00	181,700	9,807,152	53.974	52.39	52.20	52.39	51.86	52.39	187,275	52.368	0.00%
2024-08-26	54.00	53.95	54.00	53.35	54.25	641,166	34,561,930	53.905	52.39	52.34	52.39	51.76	52.64	660,837	52.300	0.19%
2024-08-23	53.90	53.85	53.90	53.20	54.15	1,160,886	62,374,790	53.730	52.30	52.25	52.30	51.62	52.54	1,196,503	52.131	-0.28%
2024-08-22	54.05	54.00	54.05	53.85	54.95	1,789,827	96,705,462	54.031	52.44	52.39	52.44	52.25	53.31	1,844,740	52.422	-0.92%
2024-08-21	54.55	54.40	54.55	53.90	55.35	622,683	33,832,712	54.334	52.93	52.78	52.93	52.30	53.70	641,787	52.716	-2.06%
2024-08-20	55.70	55.65	55.70	55.15	56.50	918,061	51,003,457	55.556	54.04	53.99	54.04	53.51	54.82	946,228	53.902	-2.02%
2024-08-19	56.85	56.65	56.85	56.00	57.90	756,452	43,148,070	57.040	55.16	54.96	55.16	54.33	56.18	779,660	55.342	-1.81%
2024-08-16	57.90	57.80	57.90	56.55	58.60	784,000	45,324,617	57.812	56.18	56.08	56.18	54.87	56.86	808,053	56.091	2.66%
2024-08-15	56.40	56.35	56.40	56.15	57.20	303,129	17,139,052	56.541	54.72	54.67	54.72	54.48	55.50	312,429	54.857	-1.23%
2024-08-14	57.10	57.05	57.10	56.80	58.10	788,415	45,092,278	57.194	55.40	55.35	55.40	55.11	56.37	812,604	55.491	-1.55%
2024-08-13	58.00	57.85	58.00	56.75	58.30	1,764,639	101,409,289	57.467	56.27	56.13	56.27	55.06	56.56	1,818,779	55.757	1.31%
2024-08-12	57.25	57.10	57.25	56.90	58.65	387,777	22,298,803	57.504	55.55	55.40	55.55	55.21	56.90	399,674	55.792	-0.87%
2024-08-09	57.75	57.70	57.75	57.00	58.95	1,110,494	64,339,478	57.938	56.03	55.98	56.03	55.30	57.20	1,144,564	56.213	1.58%
2024-08-08	56.85	56.85	56.90	56.55	59.80	1,567,741	91,447,370	58.331	55.16	55.16	55.21	54.87	58.02	1,615,840	56.594	-4.21%
2024-08-07	59.35	59.25	59.35	55.65	59.60	1,143,547	67,248,361	58.807	57.58	57.49	57.58	53.99	57.83	1,178,632	57.056	3.67%
2024-08-06	57.25	57.25	57.35	55.30	58.35	998,082	56,944,351	57.054	55.55	55.55	55.64	53.65	56.61	1,028,704	55.355	4.47%
2024-08-05	54.80	54.80	54.85	54.10	57.65	1,609,760	88,871,529	55.208	53.17	53.17	53.22	52.49	55.93	1,659,148	53.565	-4.94%
2024-08-02	57.65	57.65	57.80	57.65	59.55	2,962,422	173,166,288	58.454	55.93	55.93	56.08	55.93	57.78	3,053,310	56.714	-3.27%
2024-08-01	59.60	59.50	59.60	57.95	60.05	5,088,517	302,613,676	59.470	57.83	57.73	57.83	56.22	58.26	5,244,635	57.700	5.67%
2024-07-31	56.40	56.35	56.40	54.90	58.50	4,109,497	232,315,751	56.531	54.72	54.67	54.72	53.27	56.76	4,235,578	54.849	4.54%
2024-07-30	53.95	53.95	54.00	52.20	55.00	1,221,700	65,432,195	53.558	52.34	52.34	52.39	50.65	53.36	1,259,182	51.964	-1.91%
2024-07-29	55.00	54.80	55.00	52.50	55.20	2,676,644	143,890,792	53.758	53.36	53.17	53.36	50.94	53.56	2,758,765	52.158	3.09%
2024-07-26	53.35	53.25	53.35	51.60	53.85	1,760,865	93,304,330	52.988	51.76	51.66	51.76	50.06	52.25	1,814,889	51.410	2.79%
2024-07-25	51.90	51.85	51.90	50.85	51.95	998,080	51,615,009	51.714	50.36	50.31	50.36	49.34	50.40	1,028,702	50.175	-0.19%
2024-07-24	52.00	51.95	52.00	51.45	53.50	1,764,870	93,093,588	52.748	50.45	50.40	50.45	49.92	51.91	1,819,017	51.178	-5.45%
2024-07-23	55.00	54.50	55.00	52.45	55.00	748,835	40,275,222	53.784	53.36	52.88	53.36	50.89	53.36	771,810	52.183	3.19%
2024-07-22	53.30	53.30	53.35	51.70	53.70	505,713	26,863,169	53.119	51.71	51.71	51.76	50.16	52.10	521,229	51.538	1.23%
2024-07-19	52.65	52.60	52.65	52.05	52.90	754,550	39,691,529	52.603	51.08	51.03	51.08	50.50	51.33	777,700	51.037	-0.66%
2024-07-18	53.00	53.00	53.10	52.40	53.65	731,953	38,832,550	53.053	51.42	51.42	51.52	50.84	52.05	754,410	51.474	-1.21%
2024-07-17	53.65	53.65	53.70	51.05	54.50	1,146,570	61,672,829	53.789	52.05	52.05	52.10	49.53	52.88	1,181,747	52.188	1.90%
2024-07-16	52.65	52.60	52.65	51.00	54.00	2,222,022	115,617,336	52.033	51.08	51.03	51.08	49.48	52.39	2,290,195	50.484	-2.50%
2024-07-15	54.00	53.90	54.00	53.00	56.00	1,054,672	57,265,673	54.297	52.39	52.30	52.39	51.42	54.33	1,087,030	52.681	-3.91%
2024-07-12	56.20	56.20	56.30	53.85	56.75	252,570	14,174,966	56.123	54.53	54.53	54.62	52.25	55.06	260,319	54.452	1.26%
2024-07-11	55.50	55.45	55.50	53.65	55.65	643,789	35,332,925	54.883	53.85	53.80	53.85	52.05	53.99	663,541	53.249	0.45%
2024-07-10	55.25	55.25	55.30	55.05	56.05	225,072	12,481,068	55.454	53.61	53.61	53.65	53.41	54.38	231,977	53.803	-1.34%
2024-07-09	56.00	56.00	56.05	55.30	56.95	503,694	28,201,515	55.989	54.33	54.33	54.38	53.65	55.25	519,148	54.323	-0.80%
2024-07-08	56.45	56.25	56.45	55.30	56.65	351,981	19,679,315	55.910	54.77	54.58	54.77	53.65	54.96	362,780	54.246	-0.09%
2024-07-05	56.50	56.50	56.55	55.55	57.00	388,012	21,830,314	56.262	54.82	54.82	54.87	53.90	55.30	399,916	54.587	-1.82%
2024-07-04	57.55	57.00	57.55	55.30	57.55	1,685,018	94,628,237	56.159	55.84	55.30	55.84	53.65	55.84	1,736,715	54.487	2.22%
2024-07-03	56.30	56.30	56.45	55.85	58.15	435,155	24,548,063	56.412	54.62	54.62	54.77	54.19	56.42	448,506	54.733	-1.31%
2024-07-02	57.05	57.00	57.05	56.05	57.80	1,598,740	91,224,796	57.060	55.35	55.30	55.35	54.38	56.08	1,647,790	55.362	-2.31%
2024-06-28	58.40	58.30	58.40	57.60	59.60	523,473	30,660,099	58.571	56.66	56.56	56.66	55.89	57.83	539,533	56.827	-2.01%
2024-06-27	59.60	59.40	59.60	58.30	59.60	410,600	24,295,615	59.171	57.83	57.63	57.83	56.56	57.83	423,197	57.410	1.27%
2024-06-26	58.85	58.70	58.85	57.20	59.15	1,567,744	91,677,313	58.477	57.10	56.95	57.10	55.50	57.39	1,615,843	56.737	4.25%
2024-06-25	56.45	56.45	56.50	55.75	58.50	1,751,636	99,289,320	56.684	54.77	54.77	54.82	54.09	56.76	1,805,377	54.996	-0.70%
2024-06-24	56.85	56.85	56.95	56.10	57.40	804,618	45,627,682	56.707	55.16	55.16	55.25	54.43	55.69	829,304	55.019	-0.26%
2024-06-21	57.00	56.75	57.00	55.35	57.50	2,900,164	163,953,041	56.532	55.30	55.06	55.30	53.70	55.79	2,989,142	54.850	-0.87%
2024-06-20	57.50	57.50	57.55	56.10	58.10	800,612	45,648,926	57.018	55.79	55.79	55.84	54.43	56.37	825,175	55.320	-0.78%
2024-06-19	57.95	57.95	58.00	57.35	59.70	2,004,846	116,465,455	58.092	56.22	56.22	56.27	55.64	57.92	2,066,356	56.363	-2.93%
2024-06-18	59.70	59.70	59.90	59.00	61.45	2,972,311	178,189,714	59.950	57.92	57.92	58.12	57.24	59.62	3,063,503	58.165	-1.73%
2024-06-17	60.75	60.75	60.80	59.80	62.25	708,718	43,021,769	60.704	58.94	58.94	58.99	58.02	60.40	730,462	58.897	-2.41%
2024-06-14	62.25	62.10	62.25	61.35	63.00	1,626,303	101,448,810	62.380	60.40	60.25	60.40	59.52	61.12	1,676,199	60.523	-0.64%
2024-06-13	62.65	62.60	62.65	61.55	63.15	1,698,100	105,409,722	62.075	60.79	60.74	60.79	59.72	61.27	1,750,198	60.227	1.38%
2024-06-12	61.80	61.80	61.90	61.10	63.85	1,424,525	89,791,662	63.033	59.96	59.96	60.06	59.28	61.95	1,468,230	61.156	-1.98%
2024-06-11	63.05	63.00	63.05	61.80	66.20	2,046,367	131,421,237	64.222	61.17	61.12	61.17	59.96	64.23	2,109,150	62.310	-3.52%
2024-06-07	65.35	65.25	65.35	64.00	65.80	448,500	29,202,027	65.110	63.40	63.31	63.40	62.09	63.84	462,260	63.172	0.54%
2024-06-06	65.00	65.00	65.05	63.80	65.70	940,028	60,819,740	64.700	63.07	63.07	63.11	61.90	63.74	968,868	62.774	2.12%
2024-06-05	63.65	63.55	63.65	62.80	65.20	584,182	37,119,434	63.541	61.76	61.66	61.76	60.93	63.26	602,105	61.649	-3.05%
2024-06-04	65.65	65.50	65.65	63.85	66.30	1,611,882	104,162,036	64.621	63.70	63.55	63.70	61.95	64.33	1,661,335	62.698	2.58%
2024-06-03	64.00	64.00	64.05	63.25	64.50	455,265	29,078,645	63.872	62.09	62.09	62.14	61.37	62.58	469,233	61.971	-0.78%
2024-05-31	64.50	64.35	64.50	63.75	65.20	1,101,248	70,947,245	64.424	62.58	62.43	62.58	61.85	63.26	1,135,035	62.507	1.10%
2024-05-30	63.80	63.75	63.80	63.10	64.90	545,956	34,913,082	63.949	61.90	61.85	61.90	61.22	62.97	562,706	62.045	-1.69%
2024-05-29	64.90	64.70	64.90	63.70	66.75	565,594	36,814,347	65.090	62.97	62.77	62.97	61.80	64.76	582,947	63.152	-1.89%
2024-05-28	66.15	66.00	66.15	63.15	66.40	504,115	33,051,347	65.563	64.18	64.04	64.18	61.27	64.42	519,581	63.611	2.16%
2024-05-27	64.75	64.50	64.75	60.30	64.80	854,766	54,774,566	64.081	62.82	62.58	62.82	58.51	62.87	880,991	62.174	3.60%
2024-05-24	62.50	62.50	62.55	61.20	63.80	2,223,958	137,774,403	61.950	60.64	60.64	60.69	59.38	61.90	2,292,190	60.106	1.96%
2024-05-23	61.30	61.15	61.30	59.90	61.40	465,496	28,365,379	60.936	59.48	59.33	59.48	58.12	59.57	479,778	59.122	0.41%
2024-05-22	61.05	61.00	61.05	59.75	61.35	914,712	55,652,634	60.842	59.23	59.18	59.23	57.97	59.52	942,776	59.031	1.75%
2024-05-21	60.00	60.00	60.05	59.20	60.30	308,300	18,467,380	59.901	58.21	58.21	58.26	57.44	58.51	317,759	58.118	0.00%
2024-05-20	60.00	59.95	60.00	59.05	60.55	1,123,936	67,381,162	59.951	58.21	58.17	58.21	57.29	58.75	1,158,419	58.166	-0.50%
2024-05-17	60.30	60.25	60.30	59.50	61.10	2,546,300	153,481,270	60.276	58.51	58.46	58.51	57.73	59.28	2,624,422	58.482	-2.11%
2024-05-16	61.60	61.60	61.95	61.10	64.00	2,366,249	146,457,474	61.894	59.77	59.77	60.11	59.28	62.09	2,438,847	60.052	-3.75%
2024-05-14	64.00	63.90	64.00	63.20	65.50	911,222	58,490,325	64.189	62.09	62.00	62.09	61.32	63.55	939,179	62.278	-0.70%
2024-05-13	64.45	64.45	64.55	63.80	66.50	611,467	39,865,862	65.197	62.53	62.53	62.63	61.90	64.52	630,227	63.256	-0.69%
2024-05-10	64.90	64.90	65.25	64.65	65.40	604,938	39,036,662	64.530	62.97	62.97	63.31	62.73	63.45	623,498	62.609	1.41%
2024-05-09	64.00	63.85	64.00	62.35	64.40	839,978	53,732,629	63.969	62.09	61.95	62.09	60.49	62.48	865,749	62.065	-0.54%
2024-05-08	64.35	64.35	64.45	63.75	65.20	2,196,386	141,528,718	64.437	62.43	62.43	62.53	61.85	63.26	2,263,772	62.519	-0.16%
2024-05-07	64.45	64.45	64.70	61.00	64.95	1,402,300	90,295,219	64.391	62.53	62.53	62.77	59.18	63.02	1,445,323	62.474	0.08%
2024-05-06	64.40	64.40	64.45	63.40	65.60	2,219,707	142,807,807	64.336	62.48	62.48	62.53	61.51	63.65	2,287,809	62.421	-1.38%
2024-05-03	65.30	65.30	65.35	61.95	66.40	2,206,216	142,263,773	64.483	63.36	63.36	63.40	60.11	64.42	2,273,904	62.564	5.07%
2024-05-02	62.15	62.15	62.20	59.45	63.05	1,872,802	117,448,034	62.713	60.30	60.30	60.35	57.68	61.17	1,930,260	60.846	-3.34%
2024-04-30	64.30	64.15	64.30	63.50	64.45	1,810,112	115,534,853	63.828	62.39	62.24	62.39	61.61	62.53	1,865,647	61.927	0.78%
2024-04-29	63.80	63.50	63.80	62.05	64.05	1,563,488	99,102,621	63.386	61.90	61.61	61.90	60.20	62.14	1,611,457	61.499	2.55%
2024-04-26	63.35	63.35	63.40	61.90	63.90	1,825,566	114,962,461	62.974	60.36	60.36	60.41	58.98	60.89	1,915,867	60.005	2.76%
2024-04-25	61.65	61.65	61.70	61.30	63.40	1,141,062	71,076,306	62.290	58.74	58.74	58.79	58.41	60.41	1,197,504	59.354	0.90%
2024-04-24	61.10	61.00	61.10	58.65	61.35	1,786,268	107,915,225	60.414	58.22	58.12	58.22	55.89	58.46	1,874,625	57.566	2.17%
2024-04-23	59.80	59.75	59.80	58.00	61.15	1,526,400	91,039,787	59.644	56.98	56.93	56.98	55.27	58.27	1,601,903	56.832	3.73%
2024-04-22	57.65	57.50	57.65	56.85	58.00	339,629	19,515,384	57.461	54.93	54.79	54.93	54.17	55.27	356,429	54.753	-0.69%
2024-04-19	58.05	57.75	58.05	55.60	58.15	867,950	49,744,049	57.312	55.31	55.03	55.31	52.98	55.41	910,883	54.611	0.35%
2024-04-18	57.85	57.85	58.25	57.45	58.60	1,007,600	58,399,970	57.960	55.12	55.12	55.50	54.74	55.84	1,057,440	55.228	0.17%
2024-04-17	57.75	57.75	57.90	57.15	58.50	1,436,632	83,098,566	57.843	55.03	55.03	55.17	54.46	55.74	1,507,694	55.116	1.14%
2024-04-16	57.10	57.10	57.15	56.05	57.95	2,163,858	124,028,759	57.318	54.41	54.41	54.46	53.41	55.22	2,270,892	54.617	-1.38%
2024-04-15	57.90	57.90	57.95	57.10	58.10	2,458,849	142,170,019	57.820	55.17	55.17	55.22	54.41	55.36	2,580,475	55.095	-0.34%
2024-04-12	58.10	58.10	58.15	57.45	58.95	602,057	34,806,456	57.813	55.36	55.36	55.41	54.74	56.17	631,837	55.088	-0.34%
2024-04-11	58.30	58.30	58.55	57.55	59.40	2,144,008	125,198,058	58.394	55.55	55.55	55.79	54.84	56.60	2,250,060	55.642	0.34%
2024-04-10	58.10	58.10	58.15	57.55	60.40	1,329,600	77,425,557	58.232	55.36	55.36	55.41	54.84	57.55	1,395,368	55.488	-2.68%
2024-04-09	59.70	59.55	59.70	58.70	59.90	926,651	54,961,625	59.312	56.89	56.74	56.89	55.93	57.08	972,487	56.517	-0.33%
2024-04-08	59.90	59.90	59.95	58.55	61.20	389,937	23,368,767	59.930	57.08	57.08	57.12	55.79	58.32	409,225	57.105	-2.60%
2024-04-05	61.50	61.40	61.50	60.85	61.80	871,647	53,559,951	61.447	58.60	58.51	58.60	57.98	58.89	914,763	58.551	-0.81%
2024-04-03	62.00	61.95	62.00	61.55	63.40	978,774	60,943,528	62.265	59.08	59.03	59.08	58.65	60.41	1,027,189	59.330	-1.43%
2024-04-02	62.90	62.85	62.90	62.35	64.70	1,148,882	72,405,481	63.023	59.94	59.89	59.94	59.41	61.65	1,205,711	60.052	1.45%
2024-03-28	62.00	62.00	62.10	61.40	63.70	1,709,670	107,101,769	62.645	59.08	59.08	59.17	58.51	60.70	1,794,238	59.692	-3.13%
2024-03-27	64.00	63.85	64.00	62.00	64.30	1,407,287	88,654,383	62.997	60.98	60.84	60.98	59.08	61.27	1,476,898	60.027	3.23%
2024-03-26	62.00	62.00	62.05	58.85	62.80	3,203,900	194,374,823	60.668	59.08	59.08	59.13	56.08	59.84	3,362,379	57.809	2.99%
2024-03-25	60.20	60.05	60.20	58.25	60.90	1,683,266	100,798,836	59.883	57.36	57.22	57.36	55.50	58.03	1,766,528	57.060	2.82%
2024-03-22	58.55	58.50	58.55	57.00	58.80	1,144,715	66,323,270	57.939	55.79	55.74	55.79	54.31	56.03	1,201,338	55.208	-1.68%
2024-03-21	59.55	59.55	59.65	58.50	60.40	1,778,782	105,683,179	59.413	56.74	56.74	56.84	55.74	57.55	1,866,769	56.613	-0.75%
2024-03-20	60.00	60.00	60.05	54.70	60.60	4,272,532	254,761,154	59.628	57.17	57.17	57.22	52.12	57.74	4,483,871	56.817	-2.28%
2024-03-19	61.40	61.40	61.45	60.20	61.80	1,353,741	83,246,159	61.493	58.51	58.51	58.55	57.36	58.89	1,420,703	58.595	-0.65%
2024-03-18	61.80	61.75	61.80	61.60	62.60	858,440	53,550,630	62.381	58.89	58.84	58.89	58.70	59.65	900,902	59.441	-1.12%
2024-03-15	62.50	62.45	62.50	61.35	62.85	2,150,393	135,405,859	62.968	59.55	59.51	59.55	58.46	59.89	2,256,761	60.000	-1.42%
2024-03-14	63.40	63.35	63.40	62.00	64.05	1,101,758	69,767,637	63.324	60.41	60.36	60.41	59.08	61.03	1,156,256	60.339	1.93%
2024-03-13	62.20	62.15	62.20	61.20	62.75	1,843,800	114,860,966	62.296	59.27	59.22	59.27	58.32	59.79	1,935,003	59.360	-1.27%
2024-03-12	63.00	62.85	63.00	62.15	63.65	2,717,860	172,872,401	63.606	60.03	59.89	60.03	59.22	60.65	2,852,298	60.608	-2.02%
2024-03-11	64.30	64.20	64.30	62.05	65.00	1,929,446	123,792,731	64.160	61.27	61.17	61.27	59.13	61.94	2,024,885	61.136	0.63%
2024-03-08	63.90	63.90	64.00	58.65	66.80	7,898,410	502,928,655	63.675	60.89	60.89	60.98	55.89	63.65	8,289,101	60.673	14.82%
2024-03-07	55.65	55.65	55.70	54.05	57.50	987,500	55,423,682	56.125	53.03	53.03	53.07	51.50	54.79	1,036,346	53.480	0.72%
2024-03-06	55.25	55.25	55.35	54.05	56.00	1,259,135	69,948,985	55.553	52.65	52.65	52.74	51.50	53.36	1,321,417	52.935	-2.73%
2024-03-05	56.80	56.60	56.80	56.40	57.30	1,383,157	78,391,210	56.676	54.12	53.93	54.12	53.74	54.60	1,451,574	54.004	0.89%
2024-03-04	56.30	56.20	56.30	54.55	57.30	1,618,721	91,190,317	56.335	53.65	53.55	53.65	51.98	54.60	1,698,790	53.680	0.72%
2024-03-01	55.90	55.50	55.90	55.35	56.85	1,504,786	83,948,721	55.788	53.27	52.88	53.27	52.74	54.17	1,579,219	53.158	1.08%
2024-02-29	55.30	55.30	55.35	54.70	55.80	2,077,436	114,513,364	55.123	52.69	52.69	52.74	52.12	53.17	2,180,195	52.524	1.19%
2024-02-28	54.65	54.60	54.65	53.95	54.85	1,700,637	92,310,447	54.280	52.07	52.03	52.07	51.41	52.26	1,784,758	51.722	1.67%
2024-02-27	53.75	53.75	54.00	53.55	55.00	1,289,460	69,507,941	53.905	51.22	51.22	51.45	51.03	52.41	1,353,242	51.364	1.03%
2024-02-26	53.20	53.15	53.20	52.95	54.80	1,552,892	83,504,349	53.773	50.69	50.64	50.69	50.45	52.22	1,629,705	51.239	-4.66%
2024-02-23	55.80	55.65	55.80	52.60	56.00	1,164,520	63,936,015	54.903	53.17	53.03	53.17	50.12	53.36	1,222,122	52.316	6.59%
2024-02-22	52.35	52.35	52.40	51.30	53.65	1,460,631	76,913,019	52.657	49.88	49.88	49.93	48.88	51.12	1,532,880	50.175	-2.15%
2024-02-21	53.50	53.30	53.50	52.30	55.00	847,077	45,347,182	53.534	50.98	50.79	50.98	49.83	52.41	888,977	51.011	-1.92%
2024-02-20	54.55	54.40	54.55	53.85	55.65	1,755,586	96,029,209	54.699	51.98	51.84	51.98	51.31	53.03	1,842,425	52.121	-0.73%
2024-02-19	54.95	54.90	54.95	54.20	55.95	1,068,788	58,388,046	54.630	52.36	52.31	52.36	51.65	53.31	1,121,655	52.055	3.68%
2024-02-16	53.00	52.90	53.00	51.00	53.50	1,003,162	52,780,467	52.614	50.50	50.41	50.50	48.60	50.98	1,052,783	50.134	3.62%
2024-02-15	51.15	51.05	51.15	50.00	51.60	631,647	32,243,221	51.046	48.74	48.64	48.74	47.64	49.17	662,891	48.640	-0.20%
2024-02-14	51.25	51.25	51.30	49.60	51.90	1,147,069	58,788,776	51.251	48.83	48.83	48.88	47.26	49.45	1,203,808	48.836	0.29%
2024-02-09	51.10	50.75	51.10	49.00	51.45	788,854	39,709,043	50.338	48.69	48.36	48.69	46.69	49.03	827,874	47.965	5.04%
2024-02-08	48.65	48.65	48.80	48.35	49.70	497,643	24,319,175	48.869	46.36	46.36	46.50	46.07	47.36	522,259	46.565	-3.38%
2024-02-07	50.35	50.15	50.35	49.30	52.00	1,573,810	78,204,763	49.691	47.98	47.79	47.98	46.98	49.55	1,651,658	47.349	5.56%
2024-02-06	47.70	47.70	47.80	47.00	49.20	1,182,500	56,725,392	47.971	45.45	45.45	45.55	44.78	46.88	1,240,992	45.710	-0.73%
2024-02-05	48.05	48.05	48.10	47.25	49.25	469,900	22,567,890	48.027	45.79	45.79	45.83	45.02	46.93	493,143	45.763	0.52%
2024-02-02	47.80	47.80	47.85	46.65	48.65	527,636	25,098,723	47.568	45.55	45.55	45.59	44.45	46.36	553,735	45.326	-0.73%
2024-02-01	48.15	48.00	48.15	47.30	49.60	903,010	43,210,720	47.852	45.88	45.74	45.88	45.07	47.26	947,677	45.596	-0.82%
2024-01-31	48.55	48.50	48.55	48.20	50.45	1,349,230	66,174,493	49.046	46.26	46.21	46.26	45.93	48.07	1,415,969	46.734	-3.86%
2024-01-30	50.50	50.25	50.50	49.30	50.75	2,536,314	127,262,059	50.176	48.12	47.88	48.12	46.98	48.36	2,661,771	47.811	1.41%
2024-01-29	49.80	49.80	49.90	48.00	50.35	2,900,308	142,300,735	49.064	47.45	47.45	47.55	45.74	47.98	3,043,770	46.751	3.97%
2024-01-26	47.90	47.85	47.90	46.40	48.00	1,104,300	52,534,395	47.573	45.64	45.59	45.64	44.21	45.74	1,158,924	45.330	2.24%
2024-01-25	46.85	46.85	46.90	46.15	48.00	796,344	37,513,938	47.108	44.64	44.64	44.69	43.97	45.74	835,735	44.887	-0.43%
2024-01-24	47.05	47.00	47.05	45.10	47.95	728,094	33,913,761	46.579	44.83	44.78	44.83	42.97	45.69	764,109	44.383	4.79%
2024-01-23	44.90	44.85	44.90	43.70	45.40	799,300	35,791,542	44.779	42.78	42.74	42.78	41.64	43.26	838,837	42.668	0.90%
2024-01-22	44.50	44.50	44.55	43.50	46.10	725,655	32,315,196	44.533	42.40	42.40	42.45	41.45	43.93	761,549	42.434	-2.63%
2024-01-19	45.70	45.60	45.70	44.50	46.20	1,020,300	46,266,104	45.346	43.55	43.45	43.55	42.40	44.02	1,070,769	43.208	2.93%
2024-01-18	44.40	44.30	44.40	41.50	44.65	1,890,402	80,988,918	42.842	42.31	42.21	42.31	39.54	42.55	1,983,910	40.823	5.46%
2024-01-17	42.10	42.05	42.10	40.45	42.65	1,701,378	70,634,050	41.516	40.12	40.07	40.12	38.54	40.64	1,785,536	39.559	-1.75%
2024-01-16	42.85	42.80	42.85	42.50	45.75	1,229,300	52,981,373	43.099	40.83	40.78	40.83	40.50	43.59	1,290,107	41.067	-1.38%
2024-01-15	43.45	43.00	43.45	40.00	43.75	1,317,000	54,763,761	41.582	41.40	40.97	41.40	38.11	41.69	1,382,145	39.622	5.21%
2024-01-12	41.30	41.25	41.30	40.70	42.45	1,082,606	45,113,511	41.671	39.35	39.31	39.35	38.78	40.45	1,136,157	39.707	-0.84%
2024-01-11	41.65	41.50	41.65	41.20	42.50	1,102,700	45,907,032	41.632	39.69	39.54	39.69	39.26	40.50	1,157,244	39.669	-0.12%
2024-01-10	41.70	41.55	41.70	41.10	42.45	1,322,559	54,834,444	41.461	39.73	39.59	39.73	39.16	40.45	1,387,979	39.507	1.46%
2024-01-09	41.10	41.10	41.15	40.60	41.45	436,116	17,900,630	41.046	39.16	39.16	39.21	38.69	39.50	457,688	39.111	0.24%
2024-01-08	41.00	40.95	41.00	40.50	42.85	803,900	33,235,978	41.343	39.07	39.02	39.07	38.59	40.83	843,664	39.395	-1.32%
2024-01-05	41.55	41.55	41.60	41.35	43.00	833,192	34,853,705	41.832	39.59	39.59	39.64	39.40	40.97	874,405	39.860	-0.84%
2024-01-04	41.90	41.80	41.90	41.60	43.15	1,340,792	56,484,734	42.128	39.93	39.83	39.93	39.64	41.12	1,407,114	40.142	-1.18%
2024-01-03	42.40	42.25	42.40	42.15	45.00	985,090	43,156,504	43.810	40.40	40.26	40.40	40.16	42.88	1,033,817	41.745	-3.75%
2024-01-02	44.05	44.00	44.05	43.65	44.90	907,200	40,388,249	44.520	41.97	41.93	41.97	41.59	42.78	952,074	42.421	-1.34%
2023-12-29	44.65	44.65	44.90	43.60	45.50	1,179,988	52,795,515	44.742	42.55	42.55	42.78	41.54	43.36	1,238,355	42.634	0.22%
2023-12-28	44.55	44.50	44.55	43.80	44.95	578,700	25,648,184	44.320	42.45	42.40	42.45	41.74	42.83	607,325	42.231	1.71%
2023-12-27	43.80	43.75	43.80	42.35	44.55	408,201	17,910,054	43.876	41.74	41.69	41.74	40.35	42.45	428,392	41.808	0.00%
2023-12-22	43.80	43.80	43.85	43.20	44.65	282,682	12,364,774	43.741	41.74	41.74	41.78	41.16	42.55	296,665	41.679	-1.57%
2023-12-21	44.50	44.45	44.50	44.35	45.20	1,844,038	82,627,491	44.808	42.40	42.35	42.40	42.26	43.07	1,935,252	42.696	-1.11%
2023-12-20	45.00	44.90	45.00	44.80	47.20	497,938	22,629,759	45.447	42.88	42.78	42.88	42.69	44.98	522,568	43.305	-0.55%
2023-12-19	45.25	45.20	45.25	44.55	45.90	1,123,960	50,681,590	45.092	43.12	43.07	43.12	42.45	43.74	1,179,556	42.967	0.44%
2023-12-18	45.05	44.95	45.05	44.55	45.60	542,087	24,547,449	45.283	42.93	42.83	42.93	42.45	43.45	568,901	43.149	-0.77%
2023-12-15	45.40	45.40	46.15	44.70	46.50	2,290,666	103,865,077	45.343	43.26	43.26	43.97	42.59	44.31	2,403,973	43.206	1.23%
2023-12-14	44.85	44.75	44.85	44.00	45.70	473,745	21,089,519	44.517	42.74	42.64	42.74	41.93	43.55	497,179	42.418	1.93%
2023-12-13	44.00	43.95	44.00	43.85	45.50	589,215	26,094,187	44.286	41.93	41.88	41.93	41.78	43.36	618,360	42.199	-1.12%
2023-12-12	44.50	44.40	44.50	43.20	45.65	1,971,105	88,124,495	44.708	42.40	42.31	42.40	41.16	43.50	2,068,605	42.601	-2.52%
2023-12-11	45.65	45.50	45.65	44.70	45.95	2,279,209	101,760,807	44.647	43.50	43.36	43.50	42.59	43.78	2,391,949	42.543	3.40%
2023-12-08	44.15	44.05	44.15	42.85	44.50	625,212	27,250,571	43.586	42.07	41.97	42.07	40.83	42.40	656,138	41.532	3.52%
2023-12-07	42.65	42.65	42.85	42.25	43.70	517,948	22,157,768	42.780	40.64	40.64	40.83	40.26	41.64	543,568	40.764	0.35%
2023-12-06	42.50	42.50	42.55	41.50	45.00	845,467	35,871,175	42.428	40.50	40.50	40.54	39.54	42.88	887,288	40.428	-0.23%
2023-12-05	42.60	42.60	42.65	42.15	43.45	217,340	9,302,081	42.800	40.59	40.59	40.64	40.16	41.40	228,091	40.782	-1.50%
2023-12-04	43.25	43.05	43.25	42.00	43.75	513,462	22,178,726	43.195	41.21	41.02	41.21	40.02	41.69	538,860	41.159	1.88%
2023-12-01	42.45	42.15	42.45	42.00	43.05	424,818	18,053,007	42.496	40.45	40.16	40.45	40.02	41.02	445,831	40.493	-1.16%
2023-11-30	42.95	42.85	42.95	42.50	43.90	292,800	12,581,200	42.969	40.93	40.83	40.93	40.50	41.83	307,283	40.943	-1.26%
2023-11-29	43.50	43.25	43.50	42.40	44.50	602,640	26,025,704	43.186	41.45	41.21	41.45	40.40	42.40	632,449	41.151	-2.25%
2023-11-28	44.50	44.50	44.55	43.80	44.80	2,754,800	122,598,405	44.504	42.40	42.40	42.45	41.74	42.69	2,891,065	42.406	1.37%
2023-11-27	43.90	43.90	44.05	42.85	44.15	4,572,200	201,070,468	43.977	41.83	41.83	41.97	40.83	42.07	4,798,361	41.904	0.69%
2023-11-24	43.60	43.60	43.85	43.55	44.40	285,300	12,537,090	43.944	41.54	41.54	41.78	41.50	42.31	299,412	41.872	-3.22%
2023-11-23	45.05	45.00	45.15	44.20	45.70	1,021,254	46,003,326	45.046	42.93	42.88	43.02	42.12	43.55	1,071,770	42.923	-0.77%
2023-11-22	45.40	45.10	45.40	43.50	45.40	940,600	42,208,297	44.874	43.26	42.97	43.26	41.45	43.26	987,126	42.759	3.06%
2023-11-21	44.05	44.00	44.05	42.95	44.70	392,600	17,145,156	43.671	41.97	41.93	41.97	40.93	42.59	412,020	41.612	1.26%
2023-11-20	43.50	43.50	43.55	42.45	44.05	417,626	17,969,516	43.028	41.45	41.45	41.50	40.45	41.97	438,284	41.000	3.57%
2023-11-17	42.00	42.00	42.05	40.15	44.05	4,011,937	168,097,455	41.899	40.02	40.02	40.07	38.26	41.97	4,210,385	39.924	-6.56%
2023-11-16	44.95	44.85	44.95	44.50	45.55	425,419	19,112,937	44.927	42.83	42.74	42.83	42.40	43.40	446,462	42.810	-1.43%
2023-11-15	45.60	45.60	45.65	45.00	45.70	663,000	29,934,030	45.149	43.45	43.45	43.50	42.88	43.55	695,795	43.021	2.24%
2023-11-14	44.60	44.50	44.60	44.00	44.80	438,315	19,415,124	44.295	42.50	42.40	42.50	41.93	42.69	459,996	42.207	-0.67%
2023-11-13	44.90	44.60	44.90	44.15	45.40	359,488	15,972,439	44.431	42.78	42.50	42.78	42.07	43.26	377,270	42.337	-2.18%
2023-11-10	45.90	45.70	45.90	44.65	46.45	297,090	13,567,540	45.668	43.74	43.55	43.74	42.55	44.26	311,785	43.516	-0.54%
2023-11-09	46.15	45.95	46.15	45.85	46.90	514,482	23,808,294	46.276	43.97	43.78	43.97	43.69	44.69	539,931	44.095	-0.32%
2023-11-08	46.30	46.10	46.30	45.30	46.30	443,400	20,441,625	46.102	44.12	43.93	44.12	43.16	44.12	465,333	43.929	0.11%
2023-11-07	46.25	46.15	46.25	45.50	47.25	205,699	9,514,128	46.253	44.07	43.97	44.07	43.36	45.02	215,874	44.073	0.54%
2023-11-06	46.00	45.95	46.00	45.55	47.20	328,205	15,229,470	46.402	43.83	43.78	43.83	43.40	44.98	344,439	44.215	-0.86%
2023-11-03	46.40	46.30	46.40	45.45	47.20	1,843,012	85,949,129	46.635	44.21	44.12	44.21	43.31	44.98	1,934,176	44.437	3.00%
2023-11-02	45.05	45.00	45.05	45.05	46.00	471,333	21,406,859	45.418	42.93	42.88	42.93	42.93	43.83	494,647	43.277	-0.22%
2023-11-01	45.15	45.05	45.15	43.75	46.95	2,158,415	96,354,441	44.641	43.02	42.93	43.02	41.69	44.74	2,265,180	42.537	-3.94%
2023-10-31	47.00	46.70	47.00	46.25	47.95	1,620,977	76,176,746	46.994	44.78	44.50	44.78	44.07	45.69	1,701,158	44.779	1.73%
2023-10-30	46.20	46.10	46.20	44.85	46.95	507,207	23,324,393	45.986	44.02	43.93	44.02	42.74	44.74	532,296	43.818	3.01%
2023-10-27	44.85	44.80	44.90	44.50	45.90	2,047,016	92,378,852	45.129	42.74	42.69	42.78	42.40	43.74	2,148,271	43.001	-2.61%
2023-10-26	46.05	45.85	46.05	44.90	46.40	386,563	17,656,068	45.675	43.88	43.69	43.88	42.78	44.21	405,684	43.522	0.11%
2023-10-25	46.00	46.00	46.10	45.75	48.20	398,991	18,531,274	46.445	43.83	43.83	43.93	43.59	45.93	418,727	44.256	0.11%
2023-10-24	45.95	45.95	46.00	45.50	46.35	484,900	22,259,880	45.906	43.78	43.78	43.83	43.36	44.17	508,885	43.742	0.33%
2023-10-20	45.80	45.55	45.80	43.75	45.80	278,974	12,591,678	45.136	43.64	43.40	43.64	41.69	43.64	292,773	43.008	2.00%
2023-10-19	44.90	44.85	44.90	44.50	46.35	240,109	10,813,694	45.037	42.78	42.74	42.78	42.40	44.17	251,986	42.914	-2.29%
2023-10-18	45.95	45.90	45.95	44.95	46.00	345,786	15,804,936	45.707	43.78	43.74	43.78	42.83	43.83	362,890	43.553	2.22%
2023-10-17	44.95	44.95	45.00	43.30	45.60	776,282	34,708,216	44.711	42.83	42.83	42.88	41.26	43.45	814,680	42.603	1.01%
2023-10-16	44.50	44.50	44.55	44.45	45.45	251,919	11,257,206	44.686	42.40	42.40	42.45	42.35	43.31	264,380	42.580	-0.89%
2023-10-13	44.90	44.90	45.10	43.85	45.20	1,727,029	77,563,252	44.911	42.78	42.78	42.97	41.78	43.07	1,812,456	42.795	-0.88%
2023-10-12	45.30	45.30	45.35	44.00	45.50	1,118,247	50,310,351	44.990	43.16	43.16	43.21	41.93	43.36	1,173,561	42.870	2.14%
2023-10-11	44.35	44.35	44.40	41.25	45.25	2,723,454	120,660,399	44.304	42.26	42.26	42.31	39.31	43.12	2,858,168	42.216	-1.99%
2023-10-10	45.25	45.20	45.25	44.70	47.70	686,000	31,232,177	45.528	43.12	43.07	43.12	42.59	45.45	719,933	43.382	-2.16%
2023-10-09	46.25	46.20	46.25	45.75	47.45	745,412	34,551,345	46.352	44.07	44.02	44.07	43.59	45.21	782,283	44.167	-0.75%
2023-10-06	46.60	46.55	46.60	46.10	46.95	615,923	28,664,259	46.539	44.40	44.36	44.40	43.93	44.74	646,389	44.345	1.19%
2023-10-05	46.05	46.05	46.10	45.65	46.75	502,100	23,133,342	46.073	43.88	43.88	43.93	43.50	44.55	526,936	43.902	2.56%
2023-10-04	44.90	44.90	44.95	44.40	45.95	992,821	44,635,776	44.959	42.78	42.78	42.83	42.31	43.78	1,041,930	42.839	-3.44%
2023-10-03	46.50	46.45	46.50	45.15	46.85	930,000	42,923,841	46.155	44.31	44.26	44.31	43.02	44.64	976,002	43.979	0.87%
2023-09-29	46.10	46.10	46.15	43.90	46.40	1,323,480	60,246,427	45.521	43.93	43.93	43.97	41.83	44.21	1,388,945	43.376	3.71%
2023-09-28	44.45	44.40	44.45	43.15	46.00	1,070,300	47,235,802	44.133	42.35	42.31	42.35	41.12	43.83	1,123,242	42.053	-1.22%
2023-09-27	45.00	44.95	45.00	44.05	45.30	1,564,040	70,268,839	44.928	42.88	42.83	42.88	41.97	43.16	1,641,404	42.810	-0.11%
2023-09-26	45.05	45.00	45.05	43.05	45.80	1,501,924	67,130,753	44.697	42.93	42.88	42.93	41.02	43.64	1,576,216	42.590	-2.38%
2023-09-25	46.15	46.15	46.20	45.55	47.90	617,600	28,590,456	46.293	43.97	43.97	44.02	43.40	45.64	648,149	44.111	-2.22%
2023-09-22	47.20	47.15	47.20	45.75	47.25	484,250	22,583,993	46.637	44.98	44.93	44.98	43.59	45.02	508,203	44.439	0.64%
2023-09-21	46.90	46.85	46.90	46.30	47.25	1,016,749	47,683,790	46.898	44.69	44.64	44.69	44.12	45.02	1,067,042	44.688	-0.74%
2023-09-20	47.25	47.20	47.25	46.85	48.00	498,934	23,586,651	47.274	45.02	44.98	45.02	44.64	45.74	523,614	45.046	-1.56%
2023-09-19	48.00	47.90	48.00	47.00	49.70	2,152,716	103,079,002	47.883	45.74	45.64	45.74	44.78	47.36	2,259,199	45.626	-1.44%
2023-09-18	48.70	48.60	48.70	48.35	50.65	561,201	27,648,056	49.266	46.40	46.31	46.40	46.07	48.26	588,961	46.944	-2.60%
2023-09-15	50.00	50.00	50.05	48.80	50.25	1,081,810	53,695,766	49.635	47.64	47.64	47.69	46.50	47.88	1,135,321	47.296	3.31%
2023-09-14	48.40	48.25	48.40	47.90	49.65	643,754	31,099,885	48.310	46.12	45.98	46.12	45.64	47.31	675,597	46.033	-2.22%
2023-09-13	49.50	49.50	49.55	49.45	51.30	448,619	22,293,876	49.695	47.17	47.17	47.21	47.12	48.88	470,810	47.352	-0.20%
2023-09-12	49.60	49.50	49.60	48.00	49.75	1,796,365	87,425,722	48.668	47.26	47.17	47.26	45.74	47.41	1,885,221	46.374	2.06%
2023-09-11	48.60	48.55	48.60	47.50	49.20	2,428,201	117,870,507	48.542	46.31	46.26	46.31	45.26	46.88	2,548,311	46.254	-0.21%
2023-09-07	48.70	48.65	48.70	48.40	49.90	1,348,950	66,011,505	48.936	46.40	46.36	46.40	46.12	47.55	1,415,675	46.629	-2.01%
2023-09-06	49.70	49.60	49.70	49.10	50.85	1,279,237	63,266,621	49.457	47.36	47.26	47.36	46.79	48.45	1,342,514	47.125	-2.26%
2023-09-05	50.85	50.80	50.85	50.65	52.80	714,700	36,469,826	51.028	48.45	48.41	48.45	48.26	50.31	750,052	48.623	-3.33%
2023-09-04	52.60	52.35	52.60	51.25	52.65	443,941	23,009,087	51.829	50.12	49.88	50.12	48.83	50.17	465,900	49.386	2.63%
2023-08-31	51.25	51.20	51.25	50.65	52.45	1,082,172	55,529,563	51.313	48.83	48.79	48.83	48.26	49.98	1,135,701	48.895	-1.82%
2023-08-30	52.20	52.15	52.20	51.75	52.85	716,618	37,495,931	52.324	49.74	49.69	49.74	49.31	50.36	752,065	49.857	-0.19%
2023-08-29	52.30	52.30	52.35	52.10	52.60	454,900	23,834,069	52.394	49.83	49.83	49.88	49.64	50.12	477,401	49.925	0.29%
2023-08-28	52.15	52.15	52.25	52.05	53.75	1,045,888	55,013,704	52.600	49.69	49.69	49.79	49.60	51.22	1,097,622	50.121	-0.48%
2023-08-25	52.40	52.40	52.45	51.30	52.75	811,672	42,485,636	52.343	49.93	49.93	49.98	48.88	50.26	851,821	49.876	-2.60%
2023-08-24	53.80	53.70	53.80	52.90	54.90	938,450	50,460,309	53.770	51.26	51.17	51.26	50.41	52.31	984,870	51.236	0.28%
2023-08-23	53.65	53.65	53.75	53.50	54.75	163,154	8,850,818	54.248	51.12	51.12	51.22	50.98	52.17	171,224	51.691	0.47%
2023-08-22	53.40	53.40	53.45	52.00	53.85	793,600	42,256,017	53.246	50.88	50.88	50.93	49.55	51.31	832,855	50.736	-0.09%
2023-08-21	53.45	53.35	53.45	53.20	54.60	622,430	33,502,722	53.826	50.93	50.84	50.93	50.69	52.03	653,218	51.289	-0.28%
2023-08-18	53.60	53.45	53.60	52.90	55.95	1,473,491	79,636,443	54.046	51.07	50.93	51.07	50.41	53.31	1,546,376	51.499	-4.88%
2023-08-17	56.35	56.30	56.35	53.35	56.50	940,557	52,190,598	55.489	53.69	53.65	53.69	50.84	53.84	987,081	52.874	3.39%
2023-08-16	54.50	54.40	54.50	54.15	55.80	813,900	44,745,181	54.976	51.93	51.84	51.93	51.60	53.17	854,159	52.385	-1.27%
2023-08-15	55.20	55.20	55.40	55.05	56.60	798,786	44,208,457	55.345	52.60	52.60	52.79	52.46	53.93	838,298	52.736	-2.82%
2023-08-14	56.80	56.70	56.80	55.20	56.80	464,921	26,115,557	56.172	54.12	54.03	54.12	52.60	54.12	487,918	53.524	1.43%
2023-08-11	56.00	55.95	56.00	55.35	57.00	454,387	25,463,453	56.039	53.36	53.31	53.36	52.74	54.31	476,863	53.398	0.09%
2023-08-10	55.95	55.85	55.95	54.55	56.80	403,521	22,405,466	55.525	53.31	53.22	53.31	51.98	54.12	423,481	52.908	1.73%
2023-08-09	55.00	55.00	55.10	53.95	55.40	868,540	47,705,349	54.926	52.41	52.41	52.50	51.41	52.79	911,502	52.337	3.68%
2023-08-08	53.05	53.05	53.20	52.95	56.45	2,171,500	115,900,815	53.374	50.55	50.55	50.69	50.45	53.79	2,278,912	50.858	-4.33%
2023-08-07	55.45	55.45	55.55	54.85	56.20	466,333	25,905,993	55.553	52.84	52.84	52.93	52.26	53.55	489,400	52.934	0.82%
2023-08-04	55.00	55.00	55.05	53.85	56.05	1,735,331	94,986,516	54.737	52.41	52.41	52.46	51.31	53.41	1,821,168	52.157	0.73%
2023-08-03	54.60	54.40	54.60	52.65	54.85	1,353,509	73,459,679	54.274	52.03	51.84	52.03	50.17	52.26	1,420,460	51.715	0.00%
2023-08-02	54.60	54.60	54.65	54.00	55.10	820,519	44,668,465	54.439	52.03	52.03	52.07	51.45	52.50	861,106	51.873	-0.73%
2023-08-01	55.00	55.00	55.05	54.75	57.45	1,417,719	79,067,621	55.771	52.41	52.41	52.46	52.17	54.74	1,487,846	53.142	-0.45%
2023-07-31	55.25	55.20	55.25	54.90	56.50	2,020,500	111,471,321	55.170	52.65	52.60	52.65	52.31	53.84	2,120,443	52.570	-1.87%
2023-07-28	56.30	56.25	56.30	56.10	58.50	3,172,954	180,500,439	56.887	53.65	53.60	53.65	53.46	55.74	3,329,903	54.206	-3.76%
2023-07-27	58.50	58.50	58.55	57.90	59.50	1,234,596	72,338,050	58.593	55.74	55.74	55.79	55.17	56.70	1,295,665	55.831	0.00%
2023-07-26	58.50	58.45	58.50	58.00	59.70	1,887,645	111,083,461	58.848	55.74	55.70	55.74	55.27	56.89	1,981,016	56.074	-2.01%
2023-07-25	59.70	59.40	59.70	58.45	60.00	484,547	28,825,002	59.489	56.89	56.60	56.89	55.70	57.17	508,515	56.685	2.75%
2023-07-24	58.10	58.10	58.15	57.40	58.75	928,549	54,058,676	58.218	55.36	55.36	55.41	54.69	55.98	974,479	55.474	-0.43%
2023-07-21	58.35	58.25	58.35	56.85	59.90	1,777,428	103,689,716	58.337	55.60	55.50	55.60	54.17	57.08	1,865,348	55.587	-2.10%
2023-07-20	59.60	59.55	59.60	59.25	60.20	1,256,324	74,109,273	58.989	56.79	56.74	56.79	56.46	57.36	1,318,467	56.209	1.88%
2023-07-19	58.50	58.50	58.55	57.00	58.90	711,328	41,396,256	58.196	55.74	55.74	55.79	54.31	56.12	746,513	55.453	2.01%
2023-07-18	57.35	57.35	57.40	55.55	59.50	3,512,239	201,269,545	57.305	54.65	54.65	54.69	52.93	56.70	3,685,970	54.604	-4.26%
2023-07-14	59.90	59.90	59.95	58.60	60.50	1,837,781	108,952,310	59.285	57.08	57.08	57.12	55.84	57.65	1,928,686	56.490	1.01%
2023-07-13	59.30	59.15	59.30	58.30	59.45	528,935	31,195,336	58.978	56.51	56.36	56.51	55.55	56.65	555,098	56.198	0.17%
2023-07-12	59.20	59.15	59.20	56.80	59.50	1,289,350	75,928,225	58.889	56.41	56.36	56.41	54.12	56.70	1,353,127	56.113	2.96%
2023-07-11	57.50	57.50	57.55	54.55	58.00	1,863,766	106,225,037	56.995	54.79	54.79	54.84	51.98	55.27	1,955,956	54.308	5.80%
2023-07-10	54.35	54.35	54.40	52.90	55.00	2,468,749	130,684,432	52.936	51.79	51.79	51.84	50.41	52.41	2,590,864	50.440	4.52%
2023-07-07	52.00	51.90	52.00	50.85	52.15	722,674	37,366,812	51.706	49.55	49.45	49.55	48.45	49.69	758,421	49.269	0.97%
2023-07-06	51.50	51.25	51.50	50.75	53.10	1,241,745	64,480,460	51.927	49.07	48.83	49.07	48.36	50.60	1,303,167	49.480	-2.18%
2023-07-05	52.65	52.40	52.65	52.35	53.20	1,266,095	66,399,439	52.444	50.17	49.93	50.17	49.88	50.69	1,328,722	49.972	-0.28%
2023-07-04	52.80	52.65	52.80	51.50	53.00	807,200	42,438,048	52.574	50.31	50.17	50.31	49.07	50.50	847,128	50.096	0.86%
2023-07-03	52.35	52.35	52.45	52.20	53.75	998,891	52,469,550	52.528	49.88	49.88	49.98	49.74	51.22	1,048,301	50.052	-0.29%
2023-06-30	52.50	52.50	52.55	50.80	52.80	598,149	30,909,436	51.675	50.03	50.03	50.07	48.41	50.31	627,736	49.240	2.54%
2023-06-29	51.20	51.15	51.20	50.45	52.00	1,368,200	69,792,233	51.010	48.79	48.74	48.79	48.07	49.55	1,435,877	48.606	-0.29%
2023-06-28	51.35	51.30	51.35	50.80	52.25	977,374	50,430,692	51.598	48.93	48.88	48.93	48.41	49.79	1,025,719	49.166	-1.82%
2023-06-27	52.30	52.20	52.30	51.00	52.80	1,098,038	57,073,603	51.978	49.83	49.74	49.83	48.60	50.31	1,152,352	49.528	1.26%
2023-06-26	51.65	51.65	51.70	50.90	53.15	387,268	20,139,624	52.004	49.22	49.22	49.26	48.50	50.64	406,424	49.553	0.00%
2023-06-23	51.65	51.65	51.80	51.45	52.95	828,339	42,967,711	51.872	49.22	49.22	49.36	49.03	50.45	869,312	49.427	-1.43%
2023-06-21	52.40	52.35	52.40	51.55	53.80	1,200,162	63,547,870	52.949	49.93	49.88	49.93	49.12	51.26	1,259,527	50.454	-3.68%
2023-06-20	54.40	54.35	54.40	54.00	55.50	331,843	18,092,383	54.521	51.84	51.79	51.84	51.45	52.88	348,257	51.951	-0.73%
2023-06-19	54.80	54.80	54.95	53.90	55.45	466,500	25,554,642	54.780	52.22	52.22	52.36	51.36	52.84	489,575	52.198	-0.81%
2023-06-16	55.25	55.05	55.25	54.20	55.75	841,262	46,397,961	55.153	52.65	52.46	52.65	51.65	53.12	882,875	52.553	0.36%
2023-06-15	55.05	55.05	55.25	54.25	55.30	448,212	24,656,632	55.011	52.46	52.46	52.65	51.69	52.69	470,383	52.418	1.66%
2023-06-14	54.15	54.15	54.35	53.30	54.75	320,413	17,378,481	54.238	51.60	51.60	51.79	50.79	52.17	336,262	51.681	0.09%
2023-06-13	54.10	54.10	54.20	53.15	54.80	564,800	30,530,677	54.056	51.55	51.55	51.65	50.64	52.22	592,738	51.508	0.56%
2023-06-12	53.80	53.75	53.80	53.30	56.65	772,071	41,733,739	54.054	51.26	51.22	51.26	50.79	53.98	810,261	51.507	-3.32%
2023-06-09	55.65	55.55	55.65	54.85	56.35	247,889	13,815,886	55.734	53.03	52.93	53.03	52.26	53.69	260,151	53.107	2.02%
2023-06-08	54.55	54.45	54.55	54.30	56.65	430,319	23,720,617	55.123	51.98	51.88	51.98	51.74	53.98	451,605	52.525	0.74%
2023-06-07	54.15	54.15	54.25	53.90	55.80	265,400	14,441,895	54.416	51.60	51.60	51.69	51.36	53.17	278,528	51.851	-1.01%
2023-06-06	54.70	54.60	54.70	53.15	54.85	1,016,752	55,243,669	54.334	52.12	52.03	52.12	50.64	52.26	1,067,045	51.773	3.01%
2023-06-05	53.10	53.05	53.10	53.10	54.45	662,254	35,517,839	53.632	50.60	50.55	50.60	50.60	51.88	695,012	51.104	-0.65%
2023-06-02	53.45	53.45	53.85	52.20	54.15	766,200	41,186,035	53.754	50.93	50.93	51.31	49.74	51.60	804,100	51.220	2.89%
2023-06-01	51.95	51.95	52.00	51.40	54.00	718,884	37,557,525	52.244	49.50	49.50	49.55	48.98	51.45	754,443	49.782	-0.76%
2023-05-31	52.35	52.35	52.50	50.85	54.10	1,180,341	61,432,473	52.046	49.88	49.88	50.03	48.45	51.55	1,238,726	49.593	-3.23%
2023-05-30	54.10	54.00	54.10	53.40	54.75	390,531	21,073,531	53.961	51.55	51.45	51.55	50.88	52.17	409,848	51.418	1.31%
2023-05-29	53.40	53.25	53.40	52.80	54.40	1,285,959	68,322,161	53.129	50.88	50.74	50.88	50.31	51.84	1,349,568	50.625	1.81%
2023-05-25	52.45	52.40	52.45	49.70	52.90	2,217,530	114,584,789	51.672	49.98	49.93	49.98	47.36	50.41	2,327,219	49.237	-1.04%
2023-05-24	53.00	53.00	53.05	52.05	56.00	1,749,483	93,767,993	53.598	50.50	50.50	50.55	49.60	53.36	1,836,020	51.071	-6.85%
2023-05-23	56.90	56.90	57.00	56.90	58.50	628,700	36,071,050	57.374	54.22	54.22	54.31	54.22	55.74	659,798	54.670	-3.64%
2023-05-22	59.05	59.00	59.05	56.25	59.50	371,700	21,707,072	58.399	56.27	56.22	56.27	53.60	56.70	390,086	55.647	2.25%
2023-05-19	57.75	57.65	57.75	56.70	58.60	496,100	28,645,964	57.742	55.03	54.93	55.03	54.03	55.84	520,639	55.021	-0.69%
2023-05-18	58.15	58.15	58.20	57.85	60.30	553,264	32,636,041	58.988	55.41	55.41	55.46	55.12	57.46	580,631	56.208	-0.17%
2023-05-17	58.25	58.15	58.25	58.05	59.60	890,900	52,367,992	58.781	55.50	55.41	55.50	55.31	56.79	934,968	56.010	-1.77%
2023-05-16	59.30	59.05	59.30	58.35	60.10	719,525	42,702,317	59.348	56.51	56.27	56.51	55.60	57.27	755,116	56.551	-0.92%
2023-05-15	59.85	59.50	59.85	56.20	59.90	1,830,943	107,291,021	58.599	57.03	56.70	57.03	53.55	57.08	1,921,510	55.837	6.21%
2023-05-12	56.35	56.30	56.35	53.80	57.50	956,469	53,515,272	55.951	53.69	53.65	53.69	51.26	54.79	1,003,780	53.314	2.36%
2023-05-11	55.05	55.00	55.05	54.05	55.40	465,853	25,510,026	54.760	52.46	52.41	52.46	51.50	52.79	488,896	52.179	-0.18%
2023-05-10	55.15	55.10	55.15	53.00	56.40	698,375	38,166,573	54.651	52.55	52.50	52.55	50.50	53.74	732,920	52.075	-0.45%
2023-05-09	55.40	55.35	55.40	55.05	57.40	696,124	39,319,827	56.484	52.79	52.74	52.79	52.46	54.69	730,557	53.822	-3.48%
2023-05-08	57.40	57.20	57.40	56.65	57.70	246,844	14,145,383	57.305	54.69	54.50	54.69	53.98	54.98	259,054	54.604	0.09%
2023-05-05	57.35	57.35	57.45	56.55	58.20	1,747,544	99,732,984	57.070	54.65	54.65	54.74	53.88	55.46	1,833,985	54.380	3.24%
2023-05-04	55.55	55.55	55.60	54.95	57.85	1,283,004	71,740,007	55.916	52.93	52.93	52.98	52.36	55.12	1,346,467	53.280	-3.22%
2023-05-03	57.40	57.35	57.40	56.60	58.80	938,800	53,899,960	57.414	54.69	54.65	54.69	53.93	56.03	985,237	54.708	-1.05%
2023-05-02	58.95	58.85	58.95	58.60	59.85	3,216,197	190,614,534	59.267	55.27	55.18	55.27	54.95	56.12	3,430,089	55.571	2.34%
2023-04-28	57.60	57.55	57.60	57.35	58.30	979,712	56,366,194	57.533	54.01	53.96	54.01	53.77	54.66	1,044,867	53.946	0.09%
2023-04-27	57.55	57.35	57.55	56.15	59.40	1,786,942	102,757,909	57.505	53.96	53.77	53.96	52.65	55.70	1,905,782	53.919	-2.54%
2023-04-26	59.05	59.00	59.05	57.00	59.85	739,642	43,558,586	58.891	55.37	55.32	55.37	53.45	56.12	788,832	55.219	0.51%
2023-04-25	58.75	58.75	58.80	58.50	60.50	676,473	40,198,649	59.424	55.09	55.09	55.13	54.85	56.73	721,462	55.718	-1.76%
2023-04-24	59.80	59.65	59.80	58.80	60.10	375,794	22,384,520	59.566	56.07	55.93	56.07	55.13	56.35	400,786	55.852	0.00%
2023-04-21	59.80	59.75	59.80	59.30	60.55	230,320	13,826,021	60.030	56.07	56.02	56.07	55.60	56.77	245,637	56.286	-0.42%
2023-04-20	60.05	60.00	60.05	59.65	61.95	601,530	36,261,516	60.282	56.31	56.26	56.31	55.93	58.09	641,535	56.523	0.08%
2023-04-19	60.00	59.95	60.00	58.95	63.65	2,902,400	179,020,115	61.680	56.26	56.21	56.26	55.27	59.68	3,095,423	57.834	0.84%
2023-04-18	59.50	59.45	59.50	58.40	60.85	1,249,800	74,277,486	59.432	55.79	55.74	55.79	54.76	57.06	1,332,917	55.725	-1.65%
2023-04-17	60.50	60.35	60.50	57.55	61.05	2,248,312	134,883,461	59.993	56.73	56.59	56.73	53.96	57.24	2,397,835	56.252	3.42%
2023-04-14	58.50	58.45	58.50	55.30	58.80	5,162,260	297,435,561	57.617	54.85	54.81	54.85	51.85	55.13	5,505,574	54.024	5.98%
2023-04-13	55.20	55.15	55.20	53.20	55.45	1,089,207	59,440,169	54.572	51.76	51.71	51.76	49.88	51.99	1,161,644	51.169	1.10%
2023-04-12	54.60	54.55	54.60	53.95	56.00	1,021,167	55,854,136	54.696	51.20	51.15	51.20	50.59	52.51	1,089,079	51.286	-0.73%
2023-04-11	55.00	54.95	55.00	53.60	55.15	381,863	20,895,046	54.719	51.57	51.52	51.57	50.26	51.71	407,259	51.307	0.00%
2023-04-06	55.00	55.00	55.05	54.50	55.40	955,320	52,489,188	54.944	51.57	51.57	51.62	51.10	51.95	1,018,853	51.518	0.18%
2023-04-04	54.90	54.85	54.90	54.50	55.15	552,700	30,341,130	54.896	51.48	51.43	51.48	51.10	51.71	589,457	51.473	-0.18%
2023-04-03	55.00	54.95	55.00	54.05	56.30	1,509,581	83,288,296	55.173	51.57	51.52	51.57	50.68	52.79	1,609,975	51.733	-1.17%
2023-03-31	55.65	55.60	55.65	54.65	56.45	4,321,722	239,795,789	55.486	52.18	52.13	52.18	51.24	52.93	4,609,136	52.026	-0.80%
2023-03-30	56.10	55.95	56.10	54.65	57.00	872,100	48,402,237	55.501	52.60	52.46	52.60	51.24	53.45	930,099	52.040	-1.58%
2023-03-29	57.00	56.90	57.00	56.65	57.75	935,161	53,412,759	57.116	53.45	53.35	53.45	53.12	54.15	997,353	53.554	0.88%
2023-03-28	56.50	56.40	56.50	56.30	57.25	319,056	18,070,018	56.636	52.98	52.88	52.98	52.79	53.68	340,275	53.104	0.09%
2023-03-27	56.45	56.30	56.45	56.15	57.30	625,094	35,389,063	56.614	52.93	52.79	52.93	52.65	53.73	666,666	53.084	-1.22%
2023-03-24	57.15	57.00	57.15	56.55	58.20	1,227,812	70,306,320	57.262	53.59	53.45	53.59	53.02	54.57	1,309,467	53.691	2.60%
2023-03-23	55.70	55.30	55.70	53.90	55.70	654,300	35,982,193	54.993	52.23	51.85	52.23	50.54	52.23	697,814	51.564	2.30%
2023-03-22	54.45	54.45	54.75	53.95	55.50	1,834,834	100,096,437	54.553	51.05	51.05	51.34	50.59	52.04	1,956,859	51.152	1.87%
2023-03-21	53.45	53.45	53.60	52.25	53.60	959,413	50,940,712	53.096	50.12	50.12	50.26	48.99	50.26	1,023,218	49.785	0.56%
2023-03-20	53.15	53.15	53.25	52.50	54.90	1,214,976	65,006,955	53.505	49.84	49.84	49.93	49.23	51.48	1,295,777	50.168	-3.71%
2023-03-17	55.20	55.20	55.25	52.55	55.20	1,289,172	70,320,260	54.547	51.76	51.76	51.80	49.27	51.76	1,374,908	51.145	5.04%
2023-03-16	52.55	52.50	52.55	51.00	54.30	1,340,104	69,635,943	51.963	49.27	49.23	49.27	47.82	50.91	1,429,227	48.723	-4.37%
2023-03-15	54.95	54.90	54.95	54.50	56.00	892,524	49,068,673	54.977	51.52	51.48	51.52	51.10	52.51	951,881	51.549	-0.81%
2023-03-14	55.40	55.35	55.40	55.00	56.50	1,335,300	74,434,854	55.744	51.95	51.90	51.95	51.57	52.98	1,424,104	52.268	-1.42%
2023-03-13	56.20	55.95	56.20	53.80	56.30	1,680,500	92,965,227	55.320	52.70	52.46	52.70	50.45	52.79	1,792,261	51.870	2.65%
2023-03-10	54.75	54.25	54.75	53.95	56.55	2,749,130	150,610,007	54.785	51.34	50.87	51.34	50.59	53.02	2,931,960	51.368	1.11%
2023-03-09	54.15	54.15	54.35	54.00	55.05	563,600	30,771,405	54.598	50.77	50.77	50.96	50.63	51.62	601,082	51.193	0.28%
2023-03-08	54.00	53.90	54.00	52.90	54.95	469,000	25,339,425	54.029	50.63	50.54	50.63	49.60	51.52	500,191	50.660	0.00%
2023-03-07	54.00	53.95	54.00	53.70	55.80	863,088	47,157,332	54.638	50.63	50.59	50.63	50.35	52.32	920,487	51.231	-1.28%
2023-03-06	54.70	54.65	54.70	53.40	55.70	1,314,534	71,815,784	54.632	51.29	51.24	51.29	50.07	52.23	1,401,957	51.225	3.80%
2023-03-03	52.70	52.70	52.80	52.20	54.00	737,000	39,047,369	52.982	49.41	49.41	49.51	48.94	50.63	786,014	49.678	-2.41%
2023-03-02	54.00	53.90	54.00	53.10	54.20	593,580	31,972,652	53.864	50.63	50.54	50.63	49.79	50.82	633,056	50.505	0.28%
2023-03-01	53.85	53.75	53.85	53.25	54.10	551,576	29,738,076	53.915	50.49	50.40	50.49	49.93	50.73	588,258	50.553	1.41%
2023-02-28	53.10	52.95	53.10	52.70	53.70	955,500	50,729,595	53.092	49.79	49.65	49.79	49.41	50.35	1,019,045	49.782	-0.47%
2023-02-27	53.35	53.20	53.35	51.20	53.55	674,684	35,735,694	52.967	50.02	49.88	50.02	48.01	50.21	719,554	49.664	1.81%
2023-02-24	52.40	52.40	52.45	52.05	54.00	642,100	34,017,067	52.978	49.13	49.13	49.18	48.80	50.63	684,803	49.674	1.75%
2023-02-23	51.50	51.50	51.60	51.50	53.45	740,540	38,738,708	52.311	48.29	48.29	48.38	48.29	50.12	789,789	49.049	-4.10%
2023-02-22	53.70	53.45	53.70	52.80	53.75	480,630	25,533,812	53.126	50.35	50.12	50.35	49.51	50.40	512,594	49.813	2.68%
2023-02-21	52.30	52.30	52.45	52.30	53.80	584,900	30,942,377	52.902	49.04	49.04	49.18	49.04	50.45	623,799	49.603	-1.41%
2023-02-20	53.05	52.85	53.05	52.00	53.35	205,010	10,824,399	52.799	49.74	49.55	49.74	48.76	50.02	218,644	49.507	0.09%
2023-02-17	53.00	52.80	53.00	51.00	53.80	340,696	18,031,468	52.925	49.70	49.51	49.70	47.82	50.45	363,354	49.625	0.76%
2023-02-16	52.60	52.45	52.60	51.10	53.45	769,878	40,263,433	52.299	49.32	49.18	49.32	47.91	50.12	821,078	49.037	0.86%
2023-02-15	52.15	52.15	52.30	51.60	53.95	361,000	18,828,887	52.158	48.90	48.90	49.04	48.38	50.59	385,008	48.905	-2.07%
2023-02-14	53.25	53.20	53.25	52.50	53.45	410,700	21,783,395	53.040	49.93	49.88	49.93	49.23	50.12	438,013	49.732	0.85%
2023-02-13	52.80	52.70	52.80	51.55	53.25	870,600	45,619,425	52.400	49.51	49.41	49.51	48.34	49.93	928,499	49.132	-1.03%
2023-02-10	53.35	53.35	53.40	53.10	54.75	826,600	44,388,650	53.700	50.02	50.02	50.07	49.79	51.34	881,573	50.352	-2.11%
2023-02-09	54.50	54.45	54.50	54.25	55.20	1,525,506	83,691,235	54.861	51.10	51.05	51.10	50.87	51.76	1,626,959	51.440	-1.54%
2023-02-08	55.35	55.35	55.45	52.80	55.95	1,955,770	107,129,801	54.776	51.90	51.90	51.99	49.51	52.46	2,085,838	51.361	4.53%
2023-02-07	52.95	52.95	53.25	52.25	54.50	1,781,709	95,204,799	53.435	49.65	49.65	49.93	48.99	51.10	1,900,201	50.102	-1.03%
2023-02-06	53.50	53.45	53.50	50.80	54.00	2,362,847	125,072,297	52.933	50.16	50.12	50.16	47.63	50.63	2,519,987	49.632	2.79%
2023-02-03	52.05	51.95	52.05	51.00	52.50	1,291,462	66,809,625	51.732	48.80	48.71	48.80	47.82	49.23	1,377,350	48.506	0.19%
2023-02-02	51.95	51.80	51.95	50.45	53.10	1,395,866	71,865,849	51.485	48.71	48.57	48.71	47.30	49.79	1,488,697	48.274	3.90%
2023-02-01	50.00	49.90	50.00	49.15	51.10	694,973	34,579,908	49.757	46.88	46.79	46.88	46.09	47.91	741,192	46.654	-0.10%
2023-01-31	50.05	50.05	50.10	49.30	52.15	545,906	27,532,118	50.434	46.93	46.93	46.98	46.23	48.90	582,211	47.289	0.50%
2023-01-30	49.80	49.80	49.85	49.50	52.00	785,950	39,894,885	50.760	46.69	46.69	46.74	46.41	48.76	838,219	47.595	-2.92%
2023-01-27	51.30	51.25	51.30	50.40	51.50	1,157,140	58,973,829	50.965	48.10	48.05	48.10	47.26	48.29	1,234,095	47.787	0.00%
2023-01-26	51.30	51.30	51.35	46.55	51.35	1,530,066	76,155,302	49.773	48.10	48.10	48.15	43.65	48.15	1,631,822	46.669	9.15%
2023-01-20	47.00	46.95	47.00	44.05	47.80	848,033	39,837,643	46.977	44.07	44.02	44.07	41.30	44.82	904,431	44.047	4.68%
2023-01-19	44.90	44.90	44.95	44.20	45.55	896,054	40,462,147	45.156	42.10	42.10	42.15	41.44	42.71	955,646	42.340	-1.64%
2023-01-18	45.65	45.60	45.65	45.10	46.25	799,000	36,832,802	46.099	42.80	42.76	42.80	42.29	43.37	852,137	43.224	-1.40%
2023-01-17	46.30	46.20	46.30	45.85	46.80	1,104,140	51,097,929	46.279	43.41	43.32	43.41	42.99	43.88	1,177,570	43.393	-0.11%
2023-01-16	46.35	46.30	46.35	45.55	46.55	1,894,900	87,572,658	46.215	43.46	43.41	43.46	42.71	43.65	2,020,920	43.333	0.22%
2023-01-13	46.25	46.25	46.30	45.50	46.70	542,500	25,101,488	46.270	43.37	43.37	43.41	42.66	43.79	578,579	43.385	-0.54%
2023-01-12	46.50	46.40	46.50	46.05	47.00	418,800	19,488,437	46.534	43.60	43.51	43.60	43.18	44.07	446,652	43.632	0.54%
2023-01-11	46.25	46.25	46.30	45.55	47.25	593,250	27,732,246	46.746	43.37	43.37	43.41	42.71	44.30	632,704	43.831	-1.60%
2023-01-10	47.00	46.95	47.00	46.20	47.45	1,404,096	66,084,369	47.065	44.07	44.02	44.07	43.32	44.49	1,497,475	44.131	-0.53%
2023-01-09	47.25	47.15	47.25	46.25	47.40	781,304	36,813,457	47.118	44.30	44.21	44.30	43.37	44.44	833,264	44.180	3.73%
2023-01-06	45.55	45.45	45.55	44.20	47.00	1,795,700	83,535,112	46.520	42.71	42.62	42.71	41.44	44.07	1,915,122	43.619	-3.29%
2023-01-05	47.10	47.05	47.10	46.35	47.80	1,227,500	57,341,402	46.714	44.16	44.12	44.16	43.46	44.82	1,309,134	43.801	1.73%
2023-01-04	46.30	46.20	46.30	45.05	48.00	816,172	37,502,799	45.950	43.41	43.32	43.41	42.24	45.01	870,451	43.084	1.98%
2023-01-03	45.40	45.40	45.45	43.15	46.00	1,252,158	56,878,127	45.424	42.57	42.57	42.62	40.46	43.13	1,335,432	42.592	2.95%
2022-12-30	44.10	44.10	44.15	43.65	44.95	355,961	15,712,780	44.142	41.35	41.35	41.40	40.93	42.15	379,634	41.389	0.23%
2022-12-29	44.00	44.00	44.05	42.60	44.95	236,000	10,386,500	44.011	41.26	41.26	41.30	39.94	42.15	251,695	41.266	-0.34%
2022-12-28	44.15	44.05	44.15	43.20	44.75	581,845	25,592,763	43.986	41.40	41.30	41.40	40.51	41.96	620,540	41.243	4.50%
2022-12-23	42.25	42.20	42.25	41.90	44.65	383,000	16,347,270	42.682	39.62	39.57	39.62	39.29	41.87	408,471	40.021	-4.63%
2022-12-22	44.30	44.10	44.30	43.00	44.95	499,875	22,002,382	44.016	41.54	41.35	41.54	40.32	42.15	533,119	41.271	1.84%
2022-12-21	43.50	43.40	43.50	42.25	44.45	420,505	18,284,920	43.483	40.79	40.69	40.79	39.62	41.68	448,471	40.772	-0.80%
2022-12-20	43.85	43.85	43.90	43.45	44.75	536,300	23,543,295	43.900	41.12	41.12	41.16	40.74	41.96	571,966	41.162	-1.68%
2022-12-19	44.60	44.40	44.60	43.30	45.90	95,422	4,253,191	44.572	41.82	41.63	41.82	40.60	43.04	101,768	41.793	1.02%
2022-12-16	44.15	44.15	44.45	42.15	44.55	1,087,522	47,398,988	43.584	41.40	41.40	41.68	39.52	41.77	1,159,847	40.867	-2.54%
2022-12-15	45.30	45.25	45.30	44.60	47.65	681,204	31,150,756	45.729	42.48	42.43	42.48	41.82	44.68	726,507	42.877	-2.05%
2022-12-14	46.25	46.00	46.25	45.30	46.90	842,451	38,759,026	46.008	43.37	43.13	43.37	42.48	43.98	898,478	43.139	1.09%
2022-12-13	45.75	45.60	45.75	44.00	45.85	470,200	21,022,013	44.709	42.90	42.76	42.90	41.26	42.99	501,470	41.921	3.51%
2022-12-12	44.20	44.00	44.20	42.70	44.75	168,320	7,405,856	43.999	41.44	41.26	41.44	40.04	41.96	179,514	41.255	-2.21%
2022-12-09	45.20	45.05	45.20	42.85	45.70	483,200	21,774,095	45.062	42.38	42.24	42.38	40.18	42.85	515,335	42.252	4.75%
2022-12-08	43.15	43.15	43.30	41.80	44.65	586,206	25,391,877	43.316	40.46	40.46	40.60	39.19	41.87	625,191	40.615	1.05%
2022-12-07	42.70	42.40	42.70	42.15	45.00	381,137	16,550,896	43.425	40.04	39.76	40.04	39.52	42.19	406,484	40.717	-2.95%
2022-12-06	44.00	43.65	44.00	42.75	45.00	383,000	16,758,315	43.755	41.26	40.93	41.26	40.08	42.19	408,471	41.027	-2.33%
2022-12-05	45.05	44.90	45.05	41.75	45.55	1,173,753	51,704,104	44.050	42.24	42.10	42.24	39.15	42.71	1,251,813	41.303	5.38%
2022-12-02	42.75	42.50	42.75	41.70	42.80	191,850	8,116,692	42.308	40.08	39.85	40.08	39.10	40.13	204,609	39.669	-0.23%
2022-12-01	42.85	42.85	42.90	42.45	44.50	1,101,800	47,876,655	43.453	40.18	40.18	40.22	39.80	41.73	1,175,075	40.743	0.23%
2022-11-30	42.75	42.75	42.85	41.40	42.90	811,100	34,154,861	42.109	40.08	40.08	40.18	38.82	40.22	865,042	39.483	4.52%
2022-11-29	40.90	40.90	41.05	39.45	41.40	788,400	32,271,310	40.933	38.35	38.35	38.49	36.99	38.82	840,832	38.380	2.89%
2022-11-28	39.75	39.70	39.75	38.60	40.30	130,400	5,149,155	39.487	37.27	37.22	37.27	36.19	37.79	139,072	37.025	-1.36%
2022-11-25	40.30	40.20	40.30	39.65	40.95	42,800	1,727,445	40.361	37.79	37.69	37.79	37.18	38.40	45,646	37.844	0.12%
2022-11-24	40.25	40.25	40.35	39.75	40.85	109,819	4,422,599	40.272	37.74	37.74	37.83	37.27	38.30	117,122	37.760	1.39%
2022-11-23	39.70	39.65	39.70	39.50	40.60	469,800	18,943,084	40.322	37.22	37.18	37.22	37.04	38.07	501,044	37.807	-2.46%
2022-11-22	40.70	40.70	40.80	40.15	41.90	537,211	21,832,801	40.641	38.16	38.16	38.26	37.65	39.29	572,938	38.107	0.00%
2022-11-21	40.70	40.70	40.80	39.05	41.20	117,385	4,712,615	40.147	38.16	38.16	38.26	36.61	38.63	125,192	37.643	0.87%
2022-11-18	40.35	40.35	40.45	40.20	42.50	258,218	10,539,139	40.815	37.83	37.83	37.93	37.69	39.85	275,391	38.270	-2.77%
2022-11-17	41.50	41.50	41.55	40.25	42.05	291,352	12,082,809	41.472	38.91	38.91	38.96	37.74	39.43	310,728	38.885	-0.95%
2022-11-16	41.90	41.90	42.10	41.50	43.00	1,010,895	42,748,051	42.287	39.29	39.29	39.47	38.91	40.32	1,078,124	39.650	-0.24%
2022-11-15	42.00	41.95	42.00	40.70	43.50	322,400	13,535,056	41.982	39.38	39.33	39.38	38.16	40.79	343,841	39.364	0.24%
2022-11-14	41.90	41.60	41.90	40.70	43.75	855,300	35,965,525	42.050	39.29	39.01	39.29	38.16	41.02	912,181	39.428	2.95%
2022-11-11	40.70	40.50	40.70	37.50	40.85	910,220	35,511,772	39.015	38.16	37.97	38.16	35.16	38.30	970,754	36.582	9.26%
2022-11-10	37.25	37.25	37.30	36.55	39.25	429,500	15,950,892	37.138	34.93	34.93	34.97	34.27	36.80	458,064	34.822	-5.22%
2022-11-09	39.30	39.20	39.30	38.90	40.85	531,600	21,066,467	39.628	36.85	36.76	36.85	36.47	38.30	566,954	37.157	1.03%
2022-11-08	38.90	38.90	38.95	38.40	41.00	339,320	13,283,147	39.146	36.47	36.47	36.52	36.01	38.44	361,886	36.705	-4.07%
2022-11-07	40.55	40.35	40.55	38.40	41.45	1,586,200	63,593,124	40.092	38.02	37.83	38.02	36.01	38.87	1,691,690	37.591	4.24%
2022-11-04	38.90	38.85	38.90	37.10	39.40	711,666	27,527,173	38.680	36.47	36.43	36.47	34.79	36.94	758,995	36.268	3.60%
2022-11-03	37.55	37.50	37.55	37.10	41.00	589,056	22,406,658	38.038	35.21	35.16	35.21	34.79	38.44	628,231	35.666	-9.08%
2022-11-02	41.30	41.30	41.90	36.70	41.30	465,177	18,295,461	39.330	38.72	38.72	39.29	34.41	38.72	496,113	36.878	9.26%
2022-11-01	37.80	37.75	37.80	35.35	38.25	342,387	12,670,930	37.008	35.44	35.40	35.44	33.15	35.86	365,157	34.700	5.73%
2022-10-31	35.75	35.60	35.75	35.50	37.25	530,000	18,942,107	35.740	33.52	33.38	33.52	33.29	34.93	565,247	33.511	0.70%
2022-10-28	35.50	35.50	35.55	34.65	37.35	446,282	15,850,515	35.517	33.29	33.29	33.33	32.49	35.02	475,962	33.302	-3.79%
2022-10-27	36.90	36.85	36.90	36.75	39.60	388,872	14,754,072	37.941	34.60	34.55	34.60	34.46	37.13	414,734	35.575	-2.64%
2022-10-26	37.90	37.80	37.90	36.15	38.15	382,700	14,410,860	37.656	35.54	35.44	35.54	33.90	35.77	408,151	35.308	3.55%
2022-10-25	36.60	36.40	36.60	35.55	38.50	586,966	21,690,796	36.954	34.32	34.13	34.32	33.33	36.10	626,002	34.650	-2.66%
2022-10-24	37.60	37.55	37.60	37.15	39.30	1,172,518	44,175,442	37.676	35.26	35.21	35.26	34.83	36.85	1,250,496	35.326	-1.05%
2022-10-21	38.00	37.85	38.00	36.60	39.10	227,076	8,610,057	37.917	35.63	35.49	35.63	34.32	36.66	242,178	35.553	0.80%
2022-10-20	37.70	37.55	37.70	36.20	38.30	200,258	7,431,437	37.109	35.35	35.21	35.35	33.94	35.91	213,576	34.795	-1.57%
2022-10-19	38.30	38.30	38.35	36.40	38.80	527,100	20,176,570	38.278	35.91	35.91	35.96	34.13	36.38	562,155	35.891	0.79%
2022-10-18	38.00	37.90	38.00	35.25	38.30	606,654	22,779,954	37.550	35.63	35.54	35.63	33.05	35.91	646,999	35.209	0.53%
2022-10-17	37.80	37.80	37.85	33.50	38.15	1,244,469	45,898,043	36.882	35.44	35.44	35.49	31.41	35.77	1,327,232	34.582	8.00%
2022-10-14	35.00	34.50	35.00	31.50	37.20	1,449,796	49,657,067	34.251	32.82	32.35	32.82	29.54	34.88	1,546,214	32.115	-2.23%
2022-10-13	35.80	35.75	35.80	35.40	36.25	555,027	19,913,280	35.878	33.57	33.52	33.57	33.19	33.99	591,939	33.641	0.99%
2022-10-12	35.45	35.30	35.45	34.85	36.65	585,876	20,738,255	35.397	33.24	33.10	33.24	32.68	34.36	624,839	33.190	-4.32%
2022-10-11	37.05	36.90	37.05	36.70	37.85	354,768	13,172,916	37.131	34.74	34.60	34.74	34.41	35.49	378,362	34.816	-3.64%
2022-10-10	38.45	38.25	38.45	38.00	40.00	411,454	16,144,700	39.238	36.05	35.86	36.05	35.63	37.51	438,818	36.791	-3.75%
2022-10-07	39.95	39.85	39.95	39.75	41.15	170,652	6,867,019	40.240	37.46	37.37	37.46	37.27	38.58	182,001	37.731	-0.99%
2022-10-06	40.35	40.30	40.35	39.05	40.60	306,957	12,332,105	40.175	37.83	37.79	37.83	36.61	38.07	327,371	37.670	-0.25%
2022-10-05	40.45	40.15	40.45	38.25	40.80	941,095	37,100,581	39.423	37.93	37.65	37.93	35.86	38.26	1,003,682	36.964	10.22%
2022-10-03	36.70	36.40	36.70	35.10	37.45	370,488	13,585,577	36.669	34.41	34.13	34.41	32.91	35.11	395,127	34.383	0.82%
2022-09-30	36.40	36.30	36.40	35.25	37.70	831,957	30,426,003	36.572	34.13	34.04	34.13	33.05	35.35	887,286	34.291	1.96%
2022-09-29	35.70	35.70	35.75	35.40	36.75	281,254	10,096,836	35.899	33.47	33.47	33.52	33.19	34.46	299,959	33.661	0.56%
2022-09-28	35.50	35.45	35.50	35.05	37.80	755,917	27,149,217	35.916	33.29	33.24	33.29	32.86	35.44	806,189	33.676	-5.96%
2022-09-27	37.75	37.75	37.85	37.00	38.10	304,200	11,407,879	37.501	35.40	35.40	35.49	34.69	35.72	324,431	35.163	3.14%
2022-09-26	36.60	36.45	36.60	35.35	37.20	685,003	24,933,449	36.399	34.32	34.18	34.32	33.15	34.88	730,559	34.129	-2.53%
2022-09-23	37.55	37.50	37.55	37.30	40.00	282,805	10,783,920	38.132	35.21	35.16	35.21	34.97	37.51	301,613	35.754	-4.94%
2022-09-22	39.50	39.40	39.50	38.10	42.20	1,585,863	63,116,391	39.799	37.04	36.94	37.04	35.72	39.57	1,691,330	37.318	-3.66%
2022-09-21	41.00	40.90	41.00	40.30	42.55	656,296	26,934,208	41.040	38.44	38.35	38.44	37.79	39.90	699,943	38.481	-5.20%
2022-09-20	43.25	43.20	43.25	42.15	43.40	517,902	22,080,418	42.634	40.55	40.51	40.55	39.52	40.69	552,345	39.976	1.65%
2022-09-19	42.55	42.50	42.55	40.50	43.20	614,820	25,995,369	42.281	39.90	39.85	39.90	37.97	40.51	655,708	39.645	1.79%
2022-09-16	41.80	41.70	41.80	40.30	41.95	561,079	23,329,899	41.580	39.19	39.10	39.19	37.79	39.33	598,393	38.988	2.33%
2022-09-15	40.85	40.75	40.85	39.90	41.00	840,358	34,451,543	40.996	38.30	38.21	38.30	37.41	38.44	896,246	38.440	-1.21%
2022-09-14	41.35	41.35	41.50	41.25	42.20	476,602	19,813,783	41.573	38.77	38.77	38.91	38.68	39.57	508,298	38.981	-3.50%
2022-09-13	42.85	42.85	42.95	42.80	43.65	356,737	15,398,813	43.166	40.18	40.18	40.27	40.13	40.93	380,462	40.474	0.71%
2022-09-09	42.55	42.55	42.60	41.45	43.80	377,311	16,147,552	42.796	39.90	39.90	39.94	38.87	41.07	402,404	40.128	1.07%
2022-09-08	42.10	42.10	42.15	41.85	43.50	444,105	18,896,718	42.550	39.47	39.47	39.52	39.24	40.79	473,640	39.897	-2.55%
2022-09-07	43.20	43.20	43.25	42.00	43.55	447,049	19,283,986	43.136	40.51	40.51	40.55	39.38	40.83	476,780	40.446	1.41%
2022-09-06	42.60	42.55	42.60	41.90	43.00	452,104	19,224,451	42.522	39.94	39.90	39.94	39.29	40.32	482,171	39.871	1.55%
2022-09-05	41.95	41.85	41.95	41.05	43.45	851,848	35,670,061	41.874	39.33	39.24	39.33	38.49	40.74	908,500	39.263	-2.33%
2022-09-02	42.95	42.90	42.95	42.15	44.00	708,993	30,561,490	43.106	40.27	40.22	40.27	39.52	41.26	756,144	40.418	0.70%
2022-09-01	42.65	42.60	42.65	41.20	43.35	513,638	21,882,586	42.603	39.99	39.94	39.99	38.63	40.65	547,797	39.947	0.12%
2022-08-31	42.60	42.60	42.70	41.05	43.55	810,321	34,276,923	42.300	39.94	39.94	40.04	38.49	40.83	864,211	39.663	2.53%
2022-08-30	41.55	41.50	41.55	40.60	41.75	340,700	14,124,280	41.457	38.96	38.91	38.96	38.07	39.15	363,358	38.872	1.47%
2022-08-29	40.95	40.95	41.00	40.55	42.50	570,156	23,400,587	41.042	38.40	38.40	38.44	38.02	39.85	608,074	38.483	-4.21%
2022-08-26	42.75	42.55	42.75	42.10	42.75	695,569	29,507,946	42.423	40.08	39.90	40.08	39.47	40.08	741,828	39.777	0.83%
2022-08-25	42.40	42.30	42.40	41.90	42.50	213,821	9,051,637	42.333	39.76	39.66	39.76	39.29	39.85	228,041	39.693	0.71%
2022-08-24	42.10	42.10	42.20	41.80	43.90	363,161	15,320,097	42.185	39.47	39.47	39.57	39.19	41.16	387,313	39.555	-2.88%
2022-08-23	43.35	43.35	43.45	43.15	45.55	718,980	31,798,254	44.227	40.65	40.65	40.74	40.46	42.71	766,795	41.469	-3.56%
2022-08-22	44.95	44.90	44.95	44.80	46.00	228,102	10,291,333	45.117	42.15	42.10	42.15	42.01	43.13	243,272	42.304	-2.18%
2022-08-19	45.95	45.90	45.95	45.55	46.55	156,457	7,201,569	46.029	43.08	43.04	43.08	42.71	43.65	166,862	43.159	0.33%
2022-08-18	45.80	45.65	45.80	45.00	46.35	488,565	22,128,579	45.293	42.94	42.80	42.94	42.19	43.46	521,057	42.469	1.89%
2022-08-17	44.95	44.95	45.05	44.60	45.40	682,084	30,746,282	45.077	42.15	42.15	42.24	41.82	42.57	727,446	42.266	0.11%
2022-08-16	44.90	44.85	44.90	44.80	46.50	501,500	22,857,277	45.578	42.10	42.05	42.10	42.01	43.60	534,852	42.736	-1.86%
2022-08-15	45.75	45.70	45.75	44.05	47.00	211,300	9,705,687	45.933	42.90	42.85	42.90	41.30	44.07	225,352	43.069	1.22%
2022-08-12	45.20	45.05	45.20	44.55	45.20	56,539	2,546,279	45.036	42.38	42.24	42.38	41.77	42.38	60,299	42.227	0.22%
2022-08-11	45.10	45.00	45.10	43.40	45.40	528,621	23,699,573	44.833	42.29	42.19	42.29	40.69	42.57	563,777	42.037	3.80%
2022-08-10	43.45	43.25	43.45	43.05	44.70	445,444	19,770,777	44.384	40.74	40.55	40.74	40.37	41.91	475,068	41.617	-2.69%
2022-08-09	44.65	44.60	44.65	44.35	45.30	187,493	8,418,104	44.898	41.87	41.82	41.87	41.58	42.48	199,962	42.098	-1.00%
2022-08-08	45.10	45.00	45.10	43.85	45.60	340,420	15,292,311	44.922	42.29	42.19	42.29	41.12	42.76	363,059	42.121	0.22%
2022-08-05	45.00	44.95	45.00	44.85	45.60	254,079	11,479,749	45.182	42.19	42.15	42.19	42.05	42.76	270,976	42.364	0.45%
2022-08-04	44.80	44.60	44.80	43.65	45.70	391,819	17,490,884	44.640	42.01	41.82	42.01	40.93	42.85	417,877	41.857	0.45%
2022-08-03	44.60	44.50	44.60	42.50	45.70	888,791	39,483,028	44.423	41.82	41.73	41.82	39.85	42.85	947,900	41.653	0.00%
2022-08-02	44.60	44.30	44.60	42.80	45.00	1,147,272	50,814,355	44.292	41.82	41.54	41.82	40.13	42.19	1,223,571	41.530	2.65%
2022-08-01	43.45	43.35	43.50	43.05	46.40	1,490,514	66,089,912	44.340	40.74	40.65	40.79	40.37	43.51	1,589,640	41.575	-4.08%
2022-07-29	45.30	45.25	45.30	43.25	47.35	2,586,422	118,854,163	45.953	42.48	42.43	42.48	40.55	44.40	2,758,431	43.088	3.42%
2022-07-28	43.80	43.70	43.80	42.60	44.45	366,287	15,939,437	43.516	41.07	40.97	41.07	39.94	41.68	390,647	40.803	0.00%
2022-07-27	43.80	43.65	43.80	43.55	44.80	232,179	10,235,146	44.083	41.07	40.93	41.07	40.83	42.01	247,620	41.334	0.57%
2022-07-26	43.55	43.45	43.55	43.00	45.05	606,025	26,400,467	43.563	40.83	40.74	40.83	40.32	42.24	646,328	40.847	0.58%
2022-07-25	43.30	43.20	43.35	43.20	44.20	291,334	12,674,704	43.506	40.60	40.51	40.65	40.51	41.44	310,709	40.793	-1.70%
2022-07-22	44.05	44.05	44.30	44.00	44.90	466,781	20,710,769	44.369	41.30	41.30	41.54	41.26	42.10	497,824	41.603	0.46%
2022-07-21	43.85	43.85	43.95	43.55	44.30	262,678	11,565,444	44.029	41.12	41.12	41.21	40.83	41.54	280,147	41.283	0.11%
2022-07-20	43.80	43.60	43.80	41.65	44.60	3,132,810	132,762,086	42.378	41.07	40.88	41.07	39.05	41.82	3,341,156	39.735	5.29%
2022-07-19	41.60	41.50	41.60	40.30	41.90	1,625,477	66,338,877	40.812	39.01	38.91	39.01	37.79	39.29	1,733,579	38.267	5.18%
2022-07-18	39.55	39.55	39.60	39.15	40.10	1,205,174	47,665,811	39.551	37.08	37.08	37.13	36.71	37.60	1,285,324	37.085	-1.00%
2022-07-15	39.95	39.80	39.95	39.70	42.30	622,909	25,189,776	40.439	37.46	37.32	37.46	37.22	39.66	664,335	37.917	-4.99%
2022-07-14	42.05	41.70	42.05	41.50	42.50	529,454	22,238,953	42.004	39.43	39.10	39.43	38.91	39.85	564,665	39.384	1.45%
2022-07-13	41.45	41.35	41.45	40.55	41.90	219,039	9,062,215	41.373	38.87	38.77	38.87	38.02	39.29	233,606	38.793	0.61%
2022-07-12	41.20	41.20	41.25	40.85	42.40	581,393	24,072,340	41.405	38.63	38.63	38.68	38.30	39.76	620,058	38.823	-0.24%
2022-07-11	41.30	41.30	41.45	41.15	42.60	338,455	14,202,922	41.964	38.72	38.72	38.87	38.58	39.94	360,964	39.347	-3.39%
2022-07-08	42.75	42.65	42.75	42.35	43.90	383,461	16,503,741	43.039	40.08	39.99	40.08	39.71	41.16	408,963	40.355	0.35%
2022-07-07	42.60	42.45	42.60	41.15	42.75	815,796	34,565,047	42.370	39.94	39.80	39.94	38.58	40.08	870,050	39.728	3.52%
2022-07-06	41.15	41.10	41.15	40.80	43.25	1,032,281	42,964,447	41.621	38.58	38.54	38.58	38.26	40.55	1,100,932	39.026	-5.07%
2022-07-05	43.35	43.25	43.35	42.65	44.10	1,178,761	50,930,053	43.206	40.65	40.55	40.65	39.99	41.35	1,257,154	40.512	-0.34%
2022-07-04	43.50	43.40	43.50	43.05	44.05	481,744	20,951,852	43.492	40.79	40.69	40.79	40.37	41.30	513,782	40.780	-1.02%
2022-06-30	43.95	43.95	44.00	43.90	45.80	1,556,998	70,716,197	45.418	41.21	41.21	41.26	41.16	42.94	1,660,545	42.586	-3.41%
2022-06-29	45.50	45.20	45.50	45.00	46.40	375,133	17,165,942	45.760	42.66	42.38	42.66	42.19	43.51	400,081	42.906	-0.11%
2022-06-28	45.55	45.55	45.60	44.10	46.15	1,156,154	52,549,764	45.452	42.71	42.71	42.76	41.35	43.27	1,233,044	42.618	3.17%
2022-06-27	44.15	43.95	44.15	41.50	44.25	638,522	27,817,948	43.566	41.40	41.21	41.40	38.91	41.49	680,987	40.849	4.00%
2022-06-24	42.45	42.25	42.45	40.45	42.75	630,020	25,958,970	41.203	39.80	39.62	39.80	37.93	40.08	671,919	38.634	4.56%
2022-06-23	40.60	40.50	40.60	40.35	42.50	1,304,738	53,367,147	40.903	38.07	37.97	38.07	37.83	39.85	1,391,509	38.352	-2.29%
2022-06-22	41.55	41.55	41.65	40.80	43.55	481,726	20,010,525	41.539	38.96	38.96	39.05	38.26	40.83	513,763	38.949	-1.66%
2022-06-21	42.25	42.20	42.25	41.00	42.30	285,387	11,890,281	41.664	39.62	39.57	39.62	38.44	39.66	304,367	39.066	0.96%
2022-06-20	41.85	41.70	41.85	40.35	41.95	1,200,640	49,655,270	41.357	39.24	39.10	39.24	37.83	39.33	1,280,488	38.778	1.33%
2022-06-17	41.30	41.30	41.35	40.95	41.85	678,293	28,020,358	41.310	38.72	38.72	38.77	38.40	39.24	723,403	38.734	-1.20%
2022-06-16	41.80	41.60	41.80	41.50	44.00	506,942	21,408,268	42.230	39.19	39.01	39.19	38.91	41.26	540,656	39.597	-1.76%
2022-06-15	42.55	42.40	42.55	41.75	42.80	772,226	32,488,879	42.072	39.90	39.76	39.90	39.15	40.13	823,583	39.448	-1.50%
2022-06-14	43.20	42.95	43.20	41.50	44.10	476,512	20,251,900	42.500	40.51	40.27	40.51	38.91	41.35	508,202	39.850	-2.37%
2022-06-13	44.25	44.10	44.25	44.00	45.45	383,489	17,056,628	44.478	41.49	41.35	41.49	41.26	42.62	408,993	41.704	-3.28%
2022-06-10	45.75	45.70	45.80	45.45	46.95	534,032	24,460,647	45.804	42.90	42.85	42.94	42.62	44.02	569,548	42.948	-1.61%
2022-06-09	46.50	46.45	46.50	46.05	47.20	470,463	21,879,921	46.507	43.60	43.55	43.60	43.18	44.26	501,751	43.607	-2.52%
2022-06-08	47.70	47.55	47.70	47.15	48.35	472,300	22,490,514	47.619	44.73	44.58	44.73	44.21	45.34	503,710	44.650	1.49%
2022-06-07	47.00	47.00	47.15	46.80	47.90	674,700	31,740,516	47.044	44.07	44.07	44.21	43.88	44.91	719,571	44.110	-0.42%
2022-06-06	47.20	46.95	47.20	46.45	48.00	596,417	28,019,413	46.980	44.26	44.02	44.26	43.55	45.01	636,081	44.050	0.11%
2022-06-02	47.15	47.15	47.20	46.55	47.40	296,189	13,958,846	47.128	44.21	44.21	44.26	43.65	44.44	315,887	44.189	-0.84%
2022-06-01	47.55	47.55	47.60	47.25	48.05	464,720	22,195,106	47.760	44.58	44.58	44.63	44.30	45.05	495,626	44.782	-1.86%
2022-05-31	48.45	48.40	48.45	46.35	49.15	1,363,700	64,758,141	47.487	45.43	45.38	45.43	43.46	46.09	1,454,392	44.526	5.79%
2022-05-30	45.80	45.75	45.80	44.15	46.20	422,111	19,161,292	45.394	42.94	42.90	42.94	41.40	43.32	450,183	42.563	4.09%
2022-05-27	44.00	43.95	44.00	43.15	45.20	1,073,300	46,928,472	43.724	41.26	41.21	41.26	40.46	42.38	1,144,679	40.997	1.03%
2022-05-26	43.55	43.50	43.55	43.05	44.60	413,744	18,041,868	43.606	40.83	40.79	40.83	40.37	41.82	441,260	40.887	-2.35%
2022-05-25	44.60	44.45	44.60	43.80	45.30	987,579	44,145,954	44.701	41.82	41.68	41.82	41.07	42.48	1,053,258	41.914	-0.89%
2022-05-24	45.00	44.95	45.00	44.25	46.30	429,814	19,323,364	44.958	42.19	42.15	42.19	41.49	43.41	458,399	42.154	-0.22%
2022-05-23	45.10	45.00	45.10	43.40	45.25	480,855	21,333,730	44.366	42.29	42.19	42.29	40.69	42.43	512,834	41.600	1.81%
2022-05-20	44.30	44.30	44.40	43.45	44.90	425,252	18,838,197	44.299	41.54	41.54	41.63	40.74	42.10	453,533	41.537	2.43%
2022-05-19	43.25	43.20	43.25	43.10	46.45	342,747	15,030,989	43.855	40.55	40.51	40.55	40.41	43.55	365,541	41.120	-7.09%
2022-05-18	46.55	46.55	46.60	45.70	46.95	680,940	31,641,167	46.467	43.65	43.65	43.69	42.85	44.02	726,226	43.569	1.09%
2022-05-17	46.05	46.05	46.10	45.85	47.20	431,004	19,903,343	46.179	43.18	43.18	43.23	42.99	44.26	459,668	43.299	0.55%
2022-05-16	45.80	45.75	45.80	44.80	46.05	712,657	32,558,479	45.686	42.94	42.90	42.94	42.01	43.18	760,052	42.837	0.66%
2022-05-13	45.50	45.40	45.50	43.40	45.50	1,224,204	54,871,242	44.822	42.66	42.57	42.66	40.69	42.66	1,305,619	42.027	1.79%
2022-05-12	44.70	44.70	44.80	44.30	47.45	629,425	28,363,673	45.063	41.91	41.91	42.01	41.54	44.49	671,285	42.253	-5.20%
2022-05-11	47.15	46.95	47.15	43.80	47.55	704,112	32,788,134	46.567	44.21	44.02	44.21	41.07	44.58	750,939	43.663	5.72%
2022-05-10	44.60	44.60	44.80	44.40	46.40	1,468,389	66,609,646	45.362	41.82	41.82	42.01	41.63	43.51	1,566,044	42.534	-0.89%
2022-05-06	45.00	45.00	45.05	44.75	45.75	1,780,068	80,572,445	45.264	42.19	42.19	42.24	41.96	42.90	1,898,451	42.441	-3.95%
2022-05-05	46.85	46.80	46.90	46.05	47.50	2,180,530	101,513,619	46.555	43.93	43.88	43.98	43.18	44.54	2,325,545	43.652	1.30%
2022-05-04	46.25	46.20	46.25	46.00	47.30	762,537	35,639,032	46.737	43.37	43.32	43.37	43.13	44.35	813,249	43.823	-1.65%
2022-05-03	47.60	47.60	47.75	47.10	48.70	724,335	34,535,716	47.679	44.10	44.10	44.23	43.63	45.11	781,899	44.169	-2.86%
2022-04-29	49.00	48.95	49.00	46.00	49.90	970,881	47,309,947	48.729	45.39	45.35	45.39	42.61	46.23	1,048,038	45.141	6.18%
2022-04-28	46.15	46.15	46.30	46.00	47.45	589,017	27,300,987	46.350	42.75	42.75	42.89	42.61	43.96	635,827	42.938	-1.18%
2022-04-27	46.70	46.65	46.70	45.35	46.95	981,093	45,389,546	46.264	43.26	43.22	43.26	42.01	43.49	1,059,061	42.858	2.19%
2022-04-26	45.70	45.65	45.70	45.00	46.50	577,964	26,509,317	45.867	42.34	42.29	42.34	41.69	43.08	623,895	42.490	1.33%
2022-04-25	45.10	45.10	45.15	44.80	47.40	790,569	35,833,784	45.327	41.78	41.78	41.83	41.50	43.91	853,396	41.990	-5.05%
2022-04-22	47.50	47.40	47.50	47.20	48.25	774,504	36,821,206	47.542	44.00	43.91	44.00	43.73	44.70	836,055	44.042	-2.16%
2022-04-21	48.55	48.55	48.60	47.90	49.45	1,103,749	53,907,400	48.840	44.98	44.98	45.02	44.37	45.81	1,191,465	45.245	-0.92%
2022-04-20	49.00	48.80	49.00	46.90	49.20	2,098,502	101,900,209	48.559	45.39	45.21	45.39	43.45	45.58	2,265,272	44.984	1.14%
2022-04-19	48.45	48.20	48.45	47.70	48.85	540,248	26,107,913	48.326	44.88	44.65	44.88	44.19	45.25	583,182	44.768	-1.82%
2022-04-14	49.35	49.25	49.35	48.40	49.75	374,260	18,392,549	49.144	45.72	45.62	45.72	44.84	46.09	404,003	45.526	2.28%
2022-04-13	48.25	48.20	48.25	45.20	49.80	1,575,449	74,029,671	46.990	44.70	44.65	44.70	41.87	46.13	1,700,651	43.530	6.75%
2022-04-12	45.20	45.15	45.20	45.00	46.95	1,006,776	46,216,270	45.905	41.87	41.83	41.87	41.69	43.49	1,086,785	42.526	-0.44%
2022-04-11	45.40	45.35	45.40	45.20	48.45	1,598,600	74,732,732	46.749	42.06	42.01	42.06	41.87	44.88	1,725,642	43.307	-4.42%
2022-04-08	47.50	47.40	47.50	46.35	48.95	1,144,790	54,329,305	47.458	44.00	43.91	44.00	42.94	45.35	1,235,768	43.964	-0.42%
2022-04-07	47.70	47.65	47.70	47.60	50.25	749,605	36,549,497	48.758	44.19	44.14	44.19	44.10	46.55	809,177	45.169	-4.12%
2022-04-06	49.75	49.70	49.75	48.85	50.85	1,377,822	69,159,146	50.195	46.09	46.04	46.09	45.25	47.11	1,487,319	46.499	-1.09%
2022-04-04	50.30	50.30	50.50	49.50	51.70	844,904	42,892,478	50.766	46.60	46.60	46.78	45.86	47.89	912,049	47.029	0.10%
2022-04-01	50.25	50.20	50.25	47.90	50.90	706,877	35,308,040	49.949	46.55	46.50	46.55	44.37	47.15	763,053	46.272	1.01%
2022-03-31	49.75	49.70	49.95	48.90	51.30	633,500	31,515,411	49.748	46.09	46.04	46.27	45.30	47.52	683,845	46.086	-2.93%
2022-03-30	51.25	51.25	51.30	47.35	52.55	1,637,536	82,698,303	50.502	47.48	47.48	47.52	43.86	48.68	1,767,673	46.784	3.64%
2022-03-29	49.45	49.05	49.45	45.05	55.50	1,938,034	94,504,161	48.763	45.81	45.44	45.81	41.73	51.41	2,092,051	45.173	9.52%
2022-03-28	45.15	45.15	45.20	43.80	48.90	1,470,514	66,999,153	45.562	41.83	41.83	41.87	40.58	45.30	1,587,377	42.207	1.57%
2022-03-25	44.45	44.00	44.45	43.60	45.80	713,000	31,689,605	44.445	41.18	40.76	41.18	40.39	42.43	769,663	41.173	-2.09%
2022-03-24	45.40	45.20	45.40	43.95	46.00	864,523	38,912,438	45.010	42.06	41.87	42.06	40.71	42.61	933,227	41.697	1.45%
2022-03-23	44.75	44.70	44.75	44.45	47.00	1,280,455	57,917,206	45.232	41.46	41.41	41.46	41.18	43.54	1,382,214	41.902	-1.65%
2022-03-22	45.50	45.50	45.60	45.05	47.00	638,500	29,110,725	45.592	42.15	42.15	42.24	41.73	43.54	689,242	42.236	-1.09%
2022-03-21	46.00	46.00	46.50	46.00	48.25	1,606,400	75,881,240	47.237	42.61	42.61	43.08	42.61	44.70	1,734,062	43.759	2.22%
2022-03-18	45.00	44.65	45.00	43.50	45.45	1,829,360	81,552,607	44.580	41.69	41.36	41.69	40.30	42.10	1,974,741	41.298	3.21%
2022-03-17	43.60	43.50	43.60	42.80	45.30	1,418,274	62,204,549	43.859	40.39	40.30	40.39	39.65	41.97	1,530,986	40.630	6.86%
2022-03-16	40.80	40.80	40.90	38.00	41.00	1,430,945	56,742,629	39.654	37.80	37.80	37.89	35.20	37.98	1,544,664	36.735	7.65%
2022-03-15	37.90	37.90	38.00	37.00	40.50	3,627,300	139,943,317	38.581	35.11	35.11	35.20	34.28	37.52	3,915,565	35.740	0.00%
2022-03-14	37.90	37.85	37.90	37.55	39.55	2,425,500	92,283,735	38.047	35.11	35.06	35.11	34.79	36.64	2,618,257	35.246	-4.17%
2022-03-11	39.55	39.55	39.60	37.50	40.05	2,148,000	84,857,552	39.505	36.64	36.64	36.68	34.74	37.10	2,318,704	36.597	0.00%
2022-03-10	39.55	39.50	39.55	38.40	40.15	789,243	30,850,674	39.089	36.64	36.59	36.64	35.57	37.19	851,965	36.211	7.04%
2022-03-09	36.95	36.90	36.95	36.30	38.15	570,899	21,127,030	37.007	34.23	34.18	34.23	33.63	35.34	616,269	34.282	-0.40%
2022-03-08	37.10	37.10	37.25	37.05	39.90	1,031,885	39,506,501	38.286	34.37	34.37	34.51	34.32	36.96	1,113,890	35.467	-4.26%
2022-03-07	38.75	38.75	38.80	37.90	41.40	1,207,300	47,503,752	39.347	35.90	35.90	35.94	35.11	38.35	1,303,245	36.450	-7.74%
2022-03-04	42.00	41.95	42.00	41.55	46.20	1,012,617	43,436,334	42.895	38.91	38.86	38.91	38.49	42.80	1,093,091	39.737	-9.09%
2022-03-03	46.20	46.20	46.25	45.00	46.35	468,017	21,536,672	46.017	42.80	42.80	42.85	41.69	42.94	505,211	42.629	-0.32%
2022-03-02	46.35	46.35	46.40	46.30	48.05	1,069,600	50,264,119	46.993	42.94	42.94	42.98	42.89	44.51	1,154,602	43.534	-4.43%
2022-03-01	48.50	48.30	48.50	46.50	48.85	485,602	23,464,293	48.320	44.93	44.74	44.93	43.08	45.25	524,193	44.763	-0.51%
2022-02-28	48.75	48.55	48.75	46.15	49.30	742,510	35,641,448	48.001	45.16	44.98	45.16	42.75	45.67	801,518	44.467	2.74%
2022-02-25	47.45	47.25	47.45	46.50	47.50	426,154	20,029,316	47.000	43.96	43.77	43.96	43.08	44.00	460,021	43.540	1.50%
2022-02-24	46.75	46.70	46.75	46.60	49.80	1,189,000	57,752,572	48.572	43.31	43.26	43.31	43.17	46.13	1,283,491	44.996	-2.71%
2022-02-23	48.05	48.05	48.15	46.80	51.00	1,068,400	50,875,155	47.618	44.51	44.51	44.61	43.35	47.25	1,153,307	44.112	0.42%
2022-02-22	47.85	47.75	47.85	46.55	48.95	288,800	13,796,427	47.772	44.33	44.23	44.33	43.12	45.35	311,751	44.255	-2.45%
2022-02-21	49.05	49.05	49.10	47.30	49.90	379,785	18,457,301	48.599	45.44	45.44	45.49	43.82	46.23	409,967	45.021	-1.70%
2022-02-18	49.90	49.90	50.00	48.95	50.45	339,200	16,824,475	49.601	46.23	46.23	46.32	45.35	46.74	366,157	45.949	-0.50%
2022-02-17	50.15	50.05	50.15	47.20	50.20	731,094	35,887,934	49.088	46.46	46.37	46.46	43.73	46.50	789,195	45.474	3.19%
2022-02-16	48.60	48.60	48.65	47.20	48.85	376,300	18,231,469	48.449	45.02	45.02	45.07	43.73	45.25	406,205	44.882	3.40%
2022-02-15	47.00	47.00	47.05	45.90	47.50	507,100	23,849,335	47.031	43.54	43.54	43.59	42.52	44.00	547,400	43.568	2.17%
2022-02-14	46.00	45.80	46.00	45.20	47.00	404,788	18,692,040	46.177	42.61	42.43	42.61	41.87	43.54	436,957	42.778	-0.65%
2022-02-11	46.30	46.30	46.35	45.25	46.90	426,550	19,630,475	46.022	42.89	42.89	42.94	41.92	43.45	460,448	42.633	-0.22%
2022-02-10	46.40	46.15	46.40	45.80	47.80	520,000	24,148,800	46.440	42.98	42.75	42.98	42.43	44.28	561,325	43.021	-1.07%
2022-02-09	46.90	46.65	46.90	46.20	48.60	653,000	30,713,615	47.035	43.45	43.22	43.45	42.80	45.02	704,895	43.572	-1.47%
2022-02-08	47.60	47.50	47.60	47.20	48.60	1,261,900	60,479,999	47.928	44.10	44.00	44.10	43.73	45.02	1,362,184	44.399	-1.14%
2022-02-07	48.15	48.10	48.20	47.60	50.00	618,080	29,825,750	48.256	44.61	44.56	44.65	44.10	46.32	667,199	44.703	-3.02%
2022-02-04	49.65	49.60	49.70	48.80	49.90	766,028	37,904,462	49.482	45.99	45.95	46.04	45.21	46.23	826,905	45.839	4.64%
2022-01-31	47.45	46.80	47.45	45.45	47.45	384,700	17,946,405	46.650	43.96	43.35	43.96	42.10	43.96	415,272	43.216	2.48%
2022-01-28	46.30	46.30	46.40	46.00	47.40	459,100	21,322,370	46.444	42.89	42.89	42.98	42.61	43.91	495,585	43.025	-0.22%
2022-01-27	46.40	46.35	46.40	45.50	47.55	1,053,100	48,634,215	46.182	42.98	42.94	42.98	42.15	44.05	1,136,791	42.782	-1.28%
2022-01-26	47.00	47.00	47.05	46.80	49.40	537,900	25,494,732	47.397	43.54	43.54	43.59	43.35	45.76	580,647	43.907	-2.49%
2022-01-25	48.20	48.05	48.25	46.60	49.00	709,580	33,753,634	47.569	44.65	44.51	44.70	43.17	45.39	765,971	44.066	-1.33%
2022-01-24	48.85	48.65	48.85	48.00	50.80	1,678,854	83,106,015	49.502	45.25	45.07	45.25	44.47	47.06	1,812,274	45.857	-3.93%
2022-01-21	50.85	50.85	50.95	49.00	51.20	1,548,056	77,876,292	50.306	47.11	47.11	47.20	45.39	47.43	1,671,081	46.602	4.20%
2022-01-20	48.80	48.80	48.85	48.55	50.55	995,150	48,907,516	49.146	45.21	45.21	45.25	44.98	46.83	1,074,235	45.528	-2.40%
2022-01-19	50.00	50.00	50.15	49.00	51.20	1,766,600	88,409,368	50.045	46.32	46.32	46.46	45.39	47.43	1,906,993	46.361	3.84%
2022-01-18	48.15	48.00	48.15	45.10	48.15	443,200	21,028,160	47.446	44.61	44.47	44.61	41.78	44.61	478,422	43.953	2.45%
2022-01-17	47.00	47.00	47.15	46.60	49.00	214,557	10,153,468	47.323	43.54	43.54	43.68	43.17	45.39	231,608	43.839	-1.36%
2022-01-14	47.65	47.25	47.65	46.55	47.80	995,900	46,938,782	47.132	44.14	43.77	44.14	43.12	44.28	1,075,045	43.662	-0.31%
2022-01-13	47.80	47.50	47.80	46.80	48.90	323,936	15,387,267	47.501	44.28	44.00	44.28	43.35	45.30	349,679	44.004	-0.10%
2022-01-12	47.85	47.60	47.85	46.55	47.85	633,364	29,992,680	47.355	44.33	44.10	44.33	43.12	44.33	683,698	43.868	1.70%
2022-01-11	47.05	47.05	47.10	46.65	49.00	978,566	46,126,298	47.137	43.59	43.59	43.63	43.22	45.39	1,056,334	43.666	-1.26%
2022-01-10	47.65	47.45	47.65	44.90	48.10	868,625	40,588,238	46.727	44.14	43.96	44.14	41.59	44.56	937,655	43.287	3.25%
2022-01-07	46.15	46.15	46.20	45.90	48.00	772,456	35,931,543	46.516	42.75	42.75	42.80	42.52	44.47	833,844	43.091	-2.84%
2022-01-06	47.50	47.40	47.50	46.40	49.60	729,980	34,481,956	47.237	44.00	43.91	44.00	42.98	45.95	787,992	43.759	-2.56%
2022-01-05	48.75	48.55	48.75	48.50	50.10	280,100	13,708,225	48.941	45.16	44.98	45.16	44.93	46.41	302,360	45.337	-1.42%
2022-01-04	49.45	49.45	49.75	49.05	50.75	924,801	46,069,689	49.816	45.81	45.81	46.09	45.44	47.01	998,296	46.148	2.49%
2022-01-03	48.25	48.25	48.30	47.85	49.60	397,750	19,190,312	48.247	44.70	44.70	44.74	44.33	45.95	429,360	44.695	-3.31%
2021-12-31	49.90	49.90	50.20	48.25	50.40	329,600	16,355,123	49.621	46.23	46.23	46.50	44.70	46.69	355,794	45.968	2.67%
2021-12-30	48.60	48.50	48.60	47.85	48.95	285,800	13,851,610	48.466	45.02	44.93	45.02	44.33	45.35	308,513	44.898	2.10%
2021-12-29	47.60	47.60	47.65	46.85	47.85	335,800	15,905,990	47.368	44.10	44.10	44.14	43.40	44.33	362,486	43.880	-1.55%
2021-12-28	48.35	48.05	48.35	47.35	48.70	113,900	5,480,375	48.116	44.79	44.51	44.79	43.86	45.11	122,952	44.573	2.11%
2021-12-24	47.35	47.25	47.35	47.10	48.80	320,500	15,289,210	47.704	43.86	43.77	43.86	43.63	45.21	345,970	44.192	-2.67%
2021-12-23	48.65	48.60	48.65	47.65	50.55	160,400	7,799,425	48.625	45.07	45.02	45.07	44.14	46.83	173,147	45.045	1.57%
2021-12-22	47.90	47.80	47.90	47.35	48.90	434,600	20,852,827	47.982	44.37	44.28	44.37	43.86	45.30	469,138	44.449	1.48%
2021-12-21	47.20	47.00	47.20	45.50	47.60	647,673	30,326,055	46.823	43.73	43.54	43.73	42.15	44.10	699,144	43.376	1.29%
2021-12-20	46.60	46.55	46.60	46.30	49.80	987,099	46,867,968	47.481	43.17	43.12	43.17	42.89	46.13	1,065,545	43.985	-6.80%
2021-12-17	50.00	50.00	50.40	49.65	52.20	570,259	28,665,519	50.268	46.32	46.32	46.69	45.99	48.36	615,578	46.567	-4.21%
2021-12-16	52.20	52.05	52.20	51.45	53.60	1,000,560	52,162,208	52.133	48.36	48.22	48.36	47.66	49.65	1,080,075	48.295	0.29%
2021-12-15	52.05	52.05	52.10	50.40	52.45	514,800	26,582,272	51.636	48.22	48.22	48.26	46.69	48.59	555,712	47.835	0.97%
2021-12-14	51.55	51.50	51.55	50.00	51.60	700,000	35,937,439	51.339	47.75	47.71	47.75	46.32	47.80	755,630	47.560	-0.10%
2021-12-13	51.60	51.40	51.60	51.10	53.05	373,900	19,458,562	52.042	47.80	47.62	47.80	47.34	49.14	403,614	48.211	-3.19%
2021-12-10	53.30	53.20	53.30	52.45	54.50	418,200	22,274,112	53.262	49.38	49.28	49.38	48.59	50.49	451,435	49.341	-0.84%
2021-12-09	53.75	53.60	53.75	53.00	54.85	420,400	22,504,687	53.532	49.79	49.65	49.79	49.10	50.81	453,810	49.591	0.09%
2021-12-08	53.70	53.70	53.75	52.50	54.35	671,200	35,873,950	53.448	49.75	49.75	49.79	48.63	50.35	724,541	49.513	1.51%
2021-12-07	52.90	52.90	52.95	51.30	53.95	925,664	49,141,790	53.088	49.01	49.01	49.05	47.52	49.98	999,227	49.180	3.12%
2021-12-06	51.30	51.15	51.30	50.30	54.85	724,636	37,160,827	51.282	47.52	47.38	47.52	46.60	50.81	782,223	47.507	-2.10%
2021-12-03	52.40	52.05	52.40	51.40	52.70	792,600	41,337,462	52.154	48.54	48.22	48.54	47.62	48.82	855,589	48.315	1.06%
2021-12-02	51.85	51.85	52.00	49.30	52.65	884,262	45,277,787	51.204	48.03	48.03	48.17	45.67	48.77	954,535	47.434	3.70%
2021-12-01	50.00	50.00	50.15	49.50	51.00	333,080	16,766,980	50.339	46.32	46.32	46.46	45.86	47.25	359,550	46.633	1.01%
2021-11-30	49.50	49.50	49.75	49.25	51.80	907,830	45,224,046	49.816	45.86	45.86	46.09	45.62	47.99	979,976	46.148	-1.49%
2021-11-29	50.25	50.25	50.30	48.00	51.10	895,631	44,794,392	50.014	46.55	46.55	46.60	44.47	47.34	966,808	46.332	0.00%
2021-11-26	50.25	50.20	50.25	49.95	53.60	1,379,600	70,722,610	51.263	46.55	46.50	46.55	46.27	49.65	1,489,238	47.489	-6.86%
2021-11-25	53.95	53.80	53.95	53.00	55.25	419,900	22,619,107	53.868	49.98	49.84	49.98	49.10	51.18	453,270	49.902	-1.19%
2021-11-24	54.60	54.60	54.75	54.20	56.95	874,328	48,207,340	55.136	50.58	50.58	50.72	50.21	52.76	943,812	51.077	-0.36%
2021-11-23	54.80	54.80	55.00	54.80	57.00	630,100	34,788,853	55.212	50.77	50.77	50.95	50.77	52.80	680,175	51.147	-0.90%
2021-11-22	55.30	55.30	55.55	55.30	57.00	939,200	52,487,950	55.886	51.23	51.23	51.46	51.23	52.80	1,013,839	51.771	-3.91%
2021-11-19	57.55	57.55	57.60	55.40	58.30	2,264,810	128,163,671	56.589	53.31	53.31	53.36	51.32	54.01	2,444,797	52.423	5.40%
2021-11-18	54.60	54.60	54.95	54.60	55.90	973,937	53,777,081	55.216	50.58	50.58	50.90	50.58	51.78	1,051,337	51.151	-2.15%
2021-11-17	55.80	55.80	55.85	54.75	57.30	1,452,364	81,247,107	55.941	51.69	51.69	51.74	50.72	53.08	1,567,785	51.823	1.45%
2021-11-16	55.00	55.00	55.10	51.85	55.50	1,372,300	75,157,860	54.768	50.95	50.95	51.04	48.03	51.41	1,481,358	50.736	4.36%
2021-11-15	52.70	52.70	52.80	50.35	53.40	809,000	42,368,365	52.371	48.82	48.82	48.91	46.64	49.47	873,292	48.516	5.29%
2021-11-12	50.05	49.85	50.05	49.50	50.75	612,700	30,535,390	49.837	46.37	46.18	46.37	45.86	47.01	661,392	46.168	0.40%
2021-11-11	49.85	49.85	49.90	49.65	52.50	251,400	12,637,280	50.268	46.18	46.18	46.23	45.99	48.63	271,379	46.567	-1.29%
2021-11-10	50.50	50.50	50.55	49.25	51.20	1,202,900	60,211,782	50.056	46.78	46.78	46.83	45.62	47.43	1,298,496	46.370	1.41%
2021-11-09	49.80	49.80	50.00	49.55	51.70	4,842,910	240,746,265	49.711	46.13	46.13	46.32	45.90	47.89	5,227,781	46.051	-1.39%
2021-11-08	50.50	50.35	50.50	50.00	51.70	1,682,900	85,052,316	50.539	46.78	46.64	46.78	46.32	47.89	1,816,642	46.818	0.40%
2021-11-05	50.30	50.25	50.30	48.80	51.60	1,161,912	58,509,109	50.356	46.60	46.55	46.60	45.21	47.80	1,254,250	46.649	3.18%
2021-11-04	48.75	48.75	48.85	48.00	49.80	417,845	20,400,922	48.824	45.16	45.16	45.25	44.47	46.13	451,052	45.230	1.46%
2021-11-03	48.05	48.00	48.05	47.00	49.40	465,200	22,296,855	47.930	44.51	44.47	44.51	43.54	45.76	502,170	44.401	-2.54%
2021-11-02	49.30	49.30	49.35	48.50	50.10	612,400	30,189,235	49.297	45.67	45.67	45.72	44.93	46.41	661,068	45.667	-2.76%
2021-11-01	50.70	50.70	50.75	48.15	51.20	830,730	42,142,298	50.729	46.97	46.97	47.01	44.61	47.43	896,749	46.995	3.89%
2021-10-29	48.80	48.80	49.00	47.50	49.60	701,200	34,270,910	48.875	45.21	45.21	45.39	44.00	45.95	756,925	45.276	2.74%
2021-10-28	47.50	47.50	47.55	47.20	48.75	325,500	15,511,115	47.653	44.00	44.00	44.05	43.73	45.16	351,368	44.145	1.06%
2021-10-27	47.00	47.00	47.05	46.60	49.15	239,250	11,314,252	47.291	43.54	43.54	43.59	43.17	45.53	258,263	43.809	-2.39%
2021-10-26	48.15	48.05	48.15	46.05	49.00	301,100	14,462,282	48.032	44.61	44.51	44.61	42.66	45.39	325,029	44.495	0.52%
2021-10-25	47.90	47.90	48.20	47.90	49.00	1,020,000	49,296,825	48.330	44.37	44.37	44.65	44.37	45.39	1,101,060	44.772	-1.34%
2021-10-22	48.55	48.45	48.55	48.10	50.00	743,400	36,162,935	48.645	44.98	44.88	44.98	44.56	46.32	802,479	45.064	0.52%
2021-10-21	48.30	48.30	48.35	45.15	49.30	1,199,100	56,699,030	47.285	44.74	44.74	44.79	41.83	45.67	1,294,394	43.804	3.32%
2021-10-20	46.75	46.70	46.75	46.10	47.70	881,155	40,997,093	46.527	43.31	43.26	43.31	42.71	44.19	951,181	43.101	-0.11%
2021-10-19	46.80	46.75	46.80	46.65	48.95	599,100	28,290,465	47.222	43.35	43.31	43.35	43.22	45.35	646,711	43.745	-0.74%
2021-10-18	47.15	47.15	47.20	46.90	49.95	1,861,100	88,786,427	47.706	43.68	43.68	43.73	43.45	46.27	2,009,003	44.194	-4.84%
2021-10-15	49.55	49.55	49.60	49.35	52.50	1,512,900	75,864,667	50.145	45.90	45.90	45.95	45.72	48.63	1,633,132	46.453	3.23%
2021-10-12	48.00	48.00	48.05	46.95	48.60	1,657,200	79,433,517	47.932	44.47	44.47	44.51	43.49	45.02	1,788,899	44.404	2.13%
2021-10-11	47.00	47.00	47.05	46.05	48.05	850,900	40,136,357	47.169	43.54	43.54	43.59	42.66	44.51	918,522	43.697	0.00%
2021-10-08	47.00	47.00	47.05	45.05	48.00	773,600	35,805,403	46.284	43.54	43.54	43.59	41.73	44.47	835,079	42.877	0.00%
2021-10-07	47.00	46.55	47.00	45.25	47.80	4,389,955	206,397,350	47.016	43.54	43.12	43.54	41.92	44.28	4,738,829	43.555	9.05%
2021-10-06	43.10	42.95	43.10	42.50	47.75	4,990,264	227,352,636	45.559	39.93	39.79	39.93	39.37	44.23	5,386,845	42.205	-3.47%
2021-10-05	44.65	44.60	44.65	42.90	45.25	2,992,900	132,226,840	44.180	41.36	41.32	41.36	39.74	41.92	3,230,749	40.928	1.82%
2021-10-04	43.85	43.85	43.90	43.70	46.00	1,498,300	66,225,127	44.200	40.62	40.62	40.67	40.48	42.61	1,617,371	40.946	1.86%
2021-09-30	43.05	43.05	43.10	41.70	44.00	738,800	31,760,035	42.989	39.88	39.88	39.93	38.63	40.76	797,513	39.824	2.99%
2021-09-29	41.80	41.80	42.00	41.00	43.65	2,983,309	124,642,255	41.780	38.72	38.72	38.91	37.98	40.44	3,220,395	38.704	2.83%
2021-09-28	40.65	40.55	40.65	40.05	41.50	1,411,300	57,178,695	40.515	37.66	37.56	37.66	37.10	38.44	1,523,457	37.532	-2.17%
2021-09-27	41.55	41.55	41.75	41.50	43.45	177,000	7,414,332	41.889	38.49	38.49	38.68	38.44	40.25	191,066	38.805	-2.58%
2021-09-24	42.65	42.65	42.80	42.50	44.15	488,600	20,969,177	42.917	39.51	39.51	39.65	39.37	40.90	527,429	39.757	-2.96%
2021-09-23	43.95	43.95	44.05	43.00	44.95	1,447,190	63,490,229	43.871	40.71	40.71	40.81	39.83	41.64	1,562,200	40.642	2.81%
2021-09-21	42.75	42.60	42.75	41.80	44.60	879,100	37,538,027	42.701	39.60	39.46	39.60	38.72	41.32	948,963	39.557	2.40%
2021-09-20	41.75	41.70	41.75	41.40	45.90	954,000	40,281,046	42.223	38.68	38.63	38.68	38.35	42.52	1,029,815	39.115	-4.57%
2021-09-17	43.75	43.75	44.10	42.75	44.30	1,686,227	72,885,577	43.224	40.53	40.53	40.85	39.60	41.04	1,820,233	40.042	2.10%
2021-09-16	42.85	42.65	42.85	41.85	44.85	799,000	34,448,427	43.114	39.70	39.51	39.70	38.77	41.55	862,497	39.940	-1.83%
2021-09-15	43.65	43.50	43.65	43.05	45.80	700,500	30,726,512	43.864	40.44	40.30	40.44	39.88	42.43	756,169	40.634	0.34%
2021-09-14	43.50	43.50	43.55	43.20	45.95	811,700	35,575,387	43.828	40.30	40.30	40.34	40.02	42.57	876,207	40.602	-5.33%
2021-09-13	45.95	45.90	45.95	44.55	46.40	556,960	25,706,319	46.155	42.57	42.52	42.57	41.27	42.98	601,222	42.757	-1.92%
2021-09-10	46.85	46.60	46.85	46.00	47.70	317,324	14,830,679	46.737	43.40	43.17	43.40	42.61	44.19	342,542	43.296	0.86%
2021-09-09	46.45	46.45	46.55	45.80	47.30	672,931	31,447,365	46.732	43.03	43.03	43.12	42.43	43.82	726,409	43.292	-2.00%
2021-09-08	47.40	47.20	47.40	45.95	47.50	463,021	21,772,956	47.024	43.91	43.73	43.91	42.57	44.00	499,818	43.562	3.04%
2021-09-07	46.00	45.80	46.00	44.90	46.70	241,900	11,111,382	45.934	42.61	42.43	42.61	41.59	43.26	261,124	42.552	1.66%
2021-09-06	45.25	45.25	45.45	44.80	46.65	1,017,400	46,103,905	45.315	41.92	41.92	42.10	41.50	43.22	1,098,254	41.979	-3.62%
2021-09-03	46.95	46.95	47.05	46.75	48.20	340,000	16,064,215	47.248	43.49	43.49	43.59	43.31	44.65	367,020	43.769	-1.05%
2021-09-02	47.45	47.40	47.45	47.00	48.15	798,500	37,985,565	47.571	43.96	43.91	43.96	43.54	44.61	861,958	44.069	0.42%
2021-09-01	47.25	47.25	47.30	46.50	47.80	2,329,247	110,128,477	47.281	43.77	43.77	43.82	43.08	44.28	2,514,354	43.800	2.72%
2021-08-31	46.00	46.00	46.25	44.25	46.30	1,430,900	65,250,777	45.601	42.61	42.61	42.85	40.99	42.89	1,544,615	42.244	3.25%
2021-08-30	44.55	44.50	44.55	43.45	45.10	1,422,000	63,119,065	44.388	41.27	41.22	41.27	40.25	41.78	1,535,008	41.120	-0.78%
2021-08-27	44.90	44.90	44.95	44.10	46.90	1,505,319	67,642,991	44.936	41.59	41.59	41.64	40.85	43.45	1,624,948	41.628	-3.54%
2021-08-26	46.55	46.35	46.55	45.80	48.50	4,325,300	206,048,303	47.638	43.12	42.94	43.12	42.43	44.93	4,669,036	44.131	-3.02%
2021-08-25	48.00	47.80	48.00	47.10	49.25	1,704,879	81,720,843	47.934	44.47	44.28	44.47	43.63	45.62	1,840,367	44.405	3.56%
2021-08-24	46.35	46.20	46.35	45.40	48.95	3,622,925	170,018,901	46.929	42.94	42.80	42.94	42.06	45.35	3,910,842	43.474	-0.96%
2021-08-23	46.80	46.60	46.80	46.00	49.70	4,053,676	193,643,636	47.770	43.35	43.17	43.35	42.61	46.04	4,375,825	44.253	6.85%
2021-08-20	43.80	43.80	43.85	42.10	50.40	4,804,167	212,976,502	44.332	40.58	40.58	40.62	39.00	46.69	5,185,959	41.068	-9.88%
2021-08-19	48.60	48.40	48.60	46.50	55.60	2,273,860	116,256,027	51.127	45.02	44.84	45.02	43.08	51.51	2,454,566	47.363	-14.36%
2021-08-18	56.75	56.65	56.75	54.30	57.30	3,463,245	190,999,328	55.150	52.57	52.48	52.57	50.30	53.08	3,738,472	51.090	3.18%
2021-08-17	55.00	54.90	55.00	54.50	58.00	967,800	53,604,325	55.388	50.95	50.86	50.95	50.49	53.73	1,044,712	51.310	-3.59%
2021-08-16	57.05	57.00	57.05	54.95	58.05	734,300	41,881,715	57.036	52.85	52.80	52.85	50.90	53.78	792,656	52.837	3.63%
2021-08-13	55.05	55.00	55.05	54.80	57.20	372,300	20,615,485	55.373	51.00	50.95	51.00	50.77	52.99	401,887	51.297	-1.43%
2021-08-12	55.85	55.85	56.00	55.40	56.90	362,200	20,313,947	56.085	51.74	51.74	51.88	51.32	52.71	390,984	51.956	-0.18%
2021-08-11	55.95	55.90	55.95	55.20	57.00	749,400	41,969,902	56.005	51.83	51.78	51.83	51.14	52.80	808,956	51.882	-0.09%
2021-08-10	56.00	55.70	56.00	53.40	57.00	1,094,700	60,337,552	55.118	51.88	51.60	51.88	49.47	52.80	1,181,697	51.060	-1.67%
2021-08-09	56.95	56.95	57.00	56.40	59.30	459,231	26,342,022	57.361	52.76	52.76	52.80	52.25	54.93	495,727	53.138	-3.64%
2021-08-06	59.10	59.05	59.10	58.75	59.65	266,400	15,741,052	59.088	54.75	54.70	54.75	54.42	55.26	287,571	54.738	-0.08%
2021-08-05	59.15	59.15	59.30	58.75	60.20	1,098,300	64,974,737	59.159	54.80	54.80	54.93	54.42	55.77	1,185,583	54.804	-2.07%
2021-08-04	60.40	60.30	60.40	59.00	60.65	580,916	34,937,609	60.142	55.95	55.86	55.95	54.66	56.18	627,082	55.715	-1.63%
2021-08-03	61.40	61.40	61.45	58.80	62.05	789,146	48,271,724	61.170	56.88	56.88	56.93	54.47	57.48	851,860	56.666	2.33%
2021-08-02	60.00	59.95	60.00	58.70	61.75	790,900	47,425,170	59.964	55.58	55.54	55.58	54.38	57.20	853,754	55.549	-1.15%
2021-07-30	60.70	60.70	61.10	55.00	65.30	3,904,000	239,529,735	61.355	56.23	56.23	56.60	50.95	60.49	4,214,255	56.838	11.68%
2021-07-29	54.35	54.35	54.40	53.05	54.80	271,200	14,644,530	53.999	50.35	50.35	50.40	49.14	50.77	292,753	50.024	1.78%
2021-07-28	53.40	53.40	53.50	51.50	54.50	888,000	47,429,285	53.411	49.47	49.47	49.56	47.71	50.49	958,570	49.479	1.04%
2021-07-27	52.85	52.65	52.85	52.10	56.90	1,309,700	69,642,115	53.174	48.96	48.77	48.96	48.26	52.71	1,413,783	49.259	0.48%
2021-07-26	52.60	52.60	52.65	51.55	54.60	646,650	34,118,480	52.762	48.73	48.73	48.77	47.75	50.58	698,040	48.878	1.15%
2021-07-23	52.00	52.00	52.05	51.65	54.60	312,728	16,300,131	52.122	48.17	48.17	48.22	47.85	50.58	337,581	48.285	-2.16%
2021-07-22	53.15	53.15	53.20	51.25	53.75	600,890	31,681,838	52.725	49.24	49.24	49.28	47.48	49.79	648,643	48.843	3.20%
2021-07-21	51.50	51.35	51.50	50.80	52.95	395,800	20,297,455	51.282	47.71	47.57	47.71	47.06	49.05	427,255	47.507	0.49%
2021-07-20	51.25	51.20	51.30	51.00	52.50	406,900	20,889,630	51.339	47.48	47.43	47.52	47.25	48.63	439,237	47.559	-2.19%
2021-07-19	52.40	52.35	52.40	51.75	54.30	498,598	26,219,344	52.586	48.54	48.50	48.54	47.94	50.30	538,222	48.715	-0.47%
2021-07-16	52.65	52.55	52.65	52.35	54.10	672,800	35,522,037	52.797	48.77	48.68	48.77	48.50	50.12	726,268	48.910	-2.41%
2021-07-15	53.95	53.70	53.95	52.60	54.30	374,700	20,067,737	53.557	49.98	49.75	49.98	48.73	50.30	404,478	49.614	2.08%
2021-07-14	52.85	52.80	52.85	51.25	54.00	432,641	22,913,854	52.963	48.96	48.91	48.96	47.48	50.02	467,023	49.064	-2.31%
2021-07-13	54.10	54.05	54.10	54.00	55.80	477,800	26,000,180	54.417	50.12	50.07	50.12	50.02	51.69	515,771	50.410	-0.37%
2021-07-12	54.30	54.10	54.30	52.85	54.40	506,650	27,325,932	53.935	50.30	50.12	50.30	48.96	50.40	546,914	49.964	0.93%
2021-07-09	53.80	53.55	53.80	51.80	54.00	715,378	38,105,236	53.266	49.84	49.61	49.84	47.99	50.02	772,230	49.344	-0.37%
2021-07-08	54.00	53.95	54.00	53.35	57.90	665,411	36,363,920	54.649	50.02	49.98	50.02	49.42	53.64	718,292	50.626	-4.59%
2021-07-07	56.60	56.60	56.65	55.65	58.00	768,231	43,493,868	56.616	52.43	52.43	52.48	51.55	53.73	829,283	52.448	-2.41%
2021-07-06	58.00	57.95	58.00	57.00	58.50	626,915	36,327,265	57.946	53.73	53.68	53.73	52.80	54.19	676,737	53.680	-0.94%
2021-07-05	58.55	58.40	58.55	56.25	58.65	722,550	41,949,111	58.057	54.24	54.10	54.24	52.11	54.33	779,972	53.783	3.26%
2021-07-02	56.70	56.65	56.70	56.50	59.95	936,826	54,207,285	57.863	52.53	52.48	52.53	52.34	55.54	1,011,276	53.603	-3.82%
2021-06-30	58.95	58.95	59.00	56.65	60.45	776,050	45,998,565	59.273	54.61	54.61	54.66	52.48	56.00	837,723	54.909	2.08%
2021-06-29	57.75	57.40	57.75	56.10	58.50	1,540,700	88,364,545	57.354	53.50	53.17	53.50	51.97	54.19	1,663,141	53.131	0.43%
2021-06-28	57.50	57.45	57.50	57.15	58.60	589,350	34,031,660	57.744	53.27	53.22	53.27	52.94	54.29	636,186	53.493	-0.52%
2021-06-25	57.80	57.80	57.85	57.00	59.55	754,000	43,723,063	57.988	53.54	53.54	53.59	52.80	55.17	813,921	53.719	2.03%
2021-06-24	56.65	56.65	56.70	55.70	58.00	590,670	33,753,693	57.145	52.48	52.48	52.53	51.60	53.73	637,611	52.938	-1.13%
2021-06-23	57.30	57.30	57.45	55.85	58.70	948,300	54,496,045	57.467	53.08	53.08	53.22	51.74	54.38	1,023,662	53.236	2.87%
2021-06-22	55.70	55.70	55.80	55.25	60.00	840,413	47,772,334	56.844	51.60	51.60	51.69	51.18	55.58	907,201	52.659	2.20%
2021-06-21	54.50	54.50	54.95	54.50	56.10	463,600	25,491,352	54.986	50.49	50.49	50.90	50.49	51.97	500,443	50.938	-2.68%
2021-06-18	56.00	55.90	56.00	55.10	56.25	655,474	36,638,256	55.896	51.88	51.78	51.88	51.04	52.11	707,565	51.781	1.17%
2021-06-17	55.35	55.35	55.50	54.70	56.00	428,680	23,750,195	55.403	51.28	51.28	51.41	50.67	51.88	462,748	51.324	-0.45%
2021-06-16	55.60	55.60	55.65	54.55	56.00	718,192	39,862,923	55.505	51.51	51.51	51.55	50.53	51.88	775,267	51.418	1.46%
2021-06-15	54.80	54.80	55.00	54.10	56.00	730,190	40,205,456	55.062	50.77	50.77	50.95	50.12	51.88	788,219	51.008	-2.06%
2021-06-11	55.95	55.95	56.00	53.60	56.40	1,738,350	96,767,110	55.666	51.83	51.83	51.88	49.65	52.25	1,876,498	51.568	6.57%
2021-06-10	52.50	52.50	52.55	52.25	54.45	5,158,359	269,582,810	52.261	48.63	48.63	48.68	48.40	50.44	5,568,299	48.414	0.00%
2021-06-09	52.50	52.50	52.60	51.55	53.50	476,900	24,942,916	52.302	48.63	48.63	48.73	47.75	49.56	514,800	48.452	1.45%
2021-06-08	51.75	51.75	51.80	51.25	53.55	417,300	21,672,470	51.935	47.94	47.94	47.99	47.48	49.61	450,463	48.112	-1.33%
2021-06-07	52.45	52.40	52.45	50.60	53.75	560,850	29,495,375	52.591	48.59	48.54	48.59	46.87	49.79	605,421	48.719	2.74%
2021-06-04	51.05	51.00	51.05	50.35	52.80	1,222,240	62,656,321	51.264	47.29	47.25	47.29	46.64	48.91	1,319,373	47.489	-2.11%
2021-06-03	52.15	52.10	52.15	52.15	54.80	377,844	20,056,179	53.081	48.31	48.26	48.31	48.31	50.77	407,872	49.173	-3.16%
2021-06-02	53.85	53.75	53.85	50.95	55.10	631,900	33,843,160	53.558	49.89	49.79	49.89	47.20	51.04	682,118	49.615	2.24%
2021-06-01	53.00	52.95	53.00	52.85	55.90	1,256,500	67,439,855	53.673	48.79	48.74	48.79	48.65	51.46	1,364,911	49.410	-1.94%
2021-05-31	54.05	54.05	54.10	52.90	55.35	484,162	26,108,068	53.924	49.76	49.76	49.80	48.70	50.95	525,935	49.641	1.79%
2021-05-28	53.10	53.10	53.15	52.85	54.25	171,300	9,151,185	53.422	48.88	48.88	48.93	48.65	49.94	186,080	49.179	-1.48%
2021-05-27	53.90	53.85	53.90	51.50	54.30	562,675	30,192,277	53.659	49.62	49.57	49.62	47.41	49.99	611,223	49.397	0.75%
2021-05-26	53.50	53.45	53.50	49.35	54.25	1,262,458	67,605,945	53.551	49.25	49.20	49.25	45.43	49.94	1,371,383	49.298	-0.93%
2021-05-25	54.00	53.95	54.00	52.10	54.20	704,245	37,728,897	53.574	49.71	49.66	49.71	47.96	49.90	765,007	49.318	3.35%
2021-05-24	52.25	52.25	52.35	50.65	52.70	604,700	31,315,208	51.786	48.10	48.10	48.19	46.63	48.51	656,874	47.673	1.26%
2021-05-21	51.60	51.55	51.60	50.35	51.95	2,001,843	101,841,439	50.874	47.50	47.46	47.50	46.35	47.82	2,174,562	46.833	1.98%
2021-05-20	50.60	50.60	50.65	50.15	51.10	268,300	13,597,910	50.682	46.58	46.58	46.63	46.17	47.04	291,449	46.656	0.00%
2021-05-18	50.60	50.60	50.70	49.35	51.00	1,653,452	82,919,795	50.150	46.58	46.58	46.67	45.43	46.95	1,796,112	46.166	0.20%
2021-05-17	50.50	50.45	50.50	49.55	51.00	700,407	35,406,607	50.552	46.49	46.44	46.49	45.61	46.95	760,838	46.536	2.12%
2021-05-14	49.45	49.40	49.45	47.55	50.00	881,600	43,083,018	48.869	45.52	45.48	45.52	43.77	46.03	957,664	44.988	3.34%
2021-05-13	47.85	47.85	47.90	47.85	49.00	1,165,297	56,705,275	48.662	44.05	44.05	44.10	44.05	45.11	1,265,839	44.797	-2.74%
2021-05-12	49.20	49.05	49.20	48.30	50.80	300,104	14,759,577	49.182	45.29	45.15	45.29	44.46	46.77	325,997	45.275	-1.60%
2021-05-11	50.00	50.00	50.10	49.80	50.20	416,158	20,807,860	50.000	46.03	46.03	46.12	45.84	46.21	452,064	46.029	-0.40%
2021-05-10	50.20	50.10	50.20	49.20	50.45	1,652,600	81,880,120	49.546	46.21	46.12	46.21	45.29	46.44	1,795,186	45.611	1.62%
2021-05-07	49.40	49.40	49.45	48.60	50.00	1,010,717	49,828,770	49.300	45.48	45.48	45.52	44.74	46.03	1,097,922	45.385	1.86%
2021-05-06	48.50	48.50	48.60	48.15	49.50	1,048,537	50,896,952	48.541	44.65	44.65	44.74	44.33	45.57	1,139,005	44.685	1.04%
2021-05-05	48.00	47.90	48.00	47.90	48.65	266,800	12,831,340	48.094	44.19	44.10	44.19	44.10	44.79	289,820	44.274	0.21%
2021-05-04	47.90	47.90	48.00	47.70	48.95	262,300	12,598,500	48.031	44.10	44.10	44.19	43.91	45.06	284,931	44.216	0.42%
2021-05-03	47.70	47.70	47.75	47.15	48.85	1,047,700	50,103,140	47.822	43.91	43.91	43.96	43.41	44.97	1,138,096	44.024	-1.34%
2021-04-30	48.35	48.20	48.35	48.00	49.90	813,600	39,633,319	48.714	44.51	44.37	44.51	44.19	45.94	883,797	44.844	-1.23%
2021-04-29	48.95	48.95	49.00	48.00	50.15	505,700	24,893,310	49.225	45.06	45.06	45.11	44.19	46.17	549,332	45.316	0.72%
2021-04-28	48.60	48.50	48.60	48.50	49.45	166,200	8,104,365	48.763	44.74	44.65	44.74	44.65	45.52	180,540	44.890	-0.10%
2021-04-27	48.65	48.50	48.65	48.00	49.75	274,300	13,343,513	48.646	44.79	44.65	44.79	44.19	45.80	297,967	44.782	-1.22%
2021-04-26	49.25	49.25	49.35	49.00	49.95	301,300	14,899,289	49.450	45.34	45.34	45.43	45.11	45.98	327,296	45.522	0.72%
2021-04-23	48.90	48.85	48.90	48.00	50.65	584,423	28,611,000	48.956	45.02	44.97	45.02	44.19	46.63	634,847	45.068	1.88%
2021-04-22	48.00	48.00	48.05	46.90	48.10	699,300	33,414,392	47.783	44.19	44.19	44.23	43.17	44.28	759,636	43.987	2.35%
2021-04-21	46.90	46.80	46.90	46.25	49.70	1,159,018	54,524,865	47.044	43.17	43.08	43.17	42.58	45.75	1,259,018	43.307	-4.67%
2021-04-20	49.20	49.05	49.20	48.25	50.40	658,300	32,203,960	48.920	45.29	45.15	45.29	44.42	46.40	715,098	45.034	-2.19%
2021-04-19	50.30	50.15	50.30	49.25	51.35	297,200	14,884,540	50.083	46.30	46.17	46.30	45.34	47.27	322,842	46.105	0.00%
2021-04-16	50.30	50.15	50.30	49.60	51.10	3,735,017	187,101,309	50.094	46.30	46.17	46.30	45.66	47.04	4,057,274	46.115	-0.79%
2021-04-15	50.70	50.70	50.75	50.05	51.75	362,500	18,405,455	50.774	46.67	46.67	46.72	46.07	47.64	393,776	46.741	-0.88%
2021-04-14	51.15	51.15	51.20	50.00	52.25	1,491,947	75,477,477	50.590	47.09	47.09	47.13	46.03	48.10	1,620,672	46.572	3.13%
2021-04-13	49.60	49.45	49.60	48.35	49.95	531,500	26,153,835	49.208	45.66	45.52	45.66	44.51	45.98	577,358	45.299	2.69%
2021-04-12	48.30	48.00	48.30	46.70	49.80	948,672	45,488,758	47.950	44.46	44.19	44.46	42.99	45.84	1,030,523	44.141	-1.43%
2021-04-09	49.00	48.90	49.00	48.65	49.90	517,300	25,330,631	48.967	45.11	45.02	45.11	44.79	45.94	561,933	45.078	0.31%
2021-04-08	48.85	48.85	48.95	48.30	49.85	719,500	35,205,597	48.931	44.97	44.97	45.06	44.46	45.89	781,578	45.044	1.03%
2021-04-07	48.35	48.35	48.40	47.95	50.25	511,746	24,883,498	48.625	44.51	44.51	44.56	44.14	46.26	555,899	44.763	-2.13%
2021-04-01	49.40	49.20	49.40	47.30	50.95	622,635	30,435,879	48.882	45.48	45.29	45.48	43.54	46.90	676,356	45.000	1.75%
2021-03-31	48.55	48.45	48.55	47.95	50.45	541,100	26,399,490	48.789	44.69	44.60	44.69	44.14	46.44	587,786	44.913	2.21%
2021-03-30	47.50	47.40	47.50	47.00	48.95	110,600	5,277,945	47.721	43.73	43.64	43.73	43.27	45.06	120,143	43.931	1.28%
2021-03-29	46.90	46.85	46.90	46.55	49.05	705,400	33,233,757	47.113	43.17	43.13	43.17	42.85	45.15	766,262	43.371	-2.70%
2021-03-26	48.20	48.20	48.25	47.25	48.70	498,200	23,916,955	48.007	44.37	44.37	44.42	43.50	44.83	541,185	44.194	1.26%
2021-03-25	47.60	47.50	47.60	47.00	49.00	1,674,024	79,613,487	47.558	43.82	43.73	43.82	43.27	45.11	1,818,459	43.781	2.04%
2021-03-24	46.65	46.50	46.65	46.25	49.80	807,800	38,206,152	47.297	42.94	42.81	42.94	42.58	45.84	877,497	43.540	-4.11%
2021-03-23	48.65	48.60	48.65	47.05	50.10	285,876	13,897,711	48.615	44.79	44.74	44.79	43.31	46.12	310,541	44.753	-2.70%
2021-03-22	50.00	49.80	50.00	47.05	50.35	646,400	32,229,275	49.860	46.03	45.84	46.03	43.31	46.35	702,171	45.899	0.00%
2021-03-19	50.00	49.95	50.00	49.80	51.95	2,139,300	107,172,651	50.097	46.03	45.98	46.03	45.84	47.82	2,323,879	46.118	-3.38%
2021-03-18	51.75	51.70	51.75	51.60	52.75	750,600	39,087,069	52.074	47.64	47.59	47.64	47.50	48.56	815,362	47.938	-0.58%
2021-03-17	52.05	52.05	52.10	51.85	53.00	846,934	44,294,092	52.299	47.92	47.92	47.96	47.73	48.79	920,007	48.145	-0.38%
2021-03-16	52.25	52.25	52.50	51.80	53.80	692,238	36,317,214	52.464	48.10	48.10	48.33	47.69	49.53	751,964	48.296	-1.60%
2021-03-15	53.10	53.05	53.10	52.80	54.50	1,240,378	66,058,404	53.257	48.88	48.84	48.88	48.61	50.17	1,347,398	49.027	1.53%
2021-03-12	52.30	52.30	52.35	50.00	52.70	1,845,100	95,808,390	51.926	48.15	48.15	48.19	46.03	48.51	2,004,295	47.802	3.56%
2021-03-11	50.50	50.45	50.50	48.05	51.00	2,391,280	119,064,259	49.791	46.49	46.44	46.49	44.23	46.95	2,597,600	45.836	5.10%
2021-03-10	48.05	47.80	48.05	47.05	49.95	521,900	25,165,420	48.219	44.23	44.00	44.23	43.31	45.98	566,930	44.389	0.63%
2021-03-09	47.75	47.70	47.75	43.60	49.50	1,900,900	89,624,914	47.149	43.96	43.91	43.96	40.14	45.57	2,064,910	43.404	6.58%
2021-03-08	44.80	44.80	44.85	44.55	47.70	1,434,200	65,697,415	45.808	41.24	41.24	41.29	41.01	43.91	1,557,943	42.169	-2.61%
2021-03-05	46.00	45.90	46.00	44.60	46.60	1,363,279	62,714,851	46.003	42.35	42.25	42.35	41.06	42.90	1,480,903	42.349	0.11%
2021-03-04	45.95	45.85	45.95	45.30	47.00	1,497,700	69,167,937	46.183	42.30	42.21	42.30	41.70	43.27	1,626,922	42.515	-0.33%
2021-03-03	46.10	46.05	46.10	45.00	46.65	1,171,704	53,861,113	45.968	42.44	42.39	42.44	41.43	42.94	1,272,799	42.317	0.11%
2021-03-02	46.05	46.05	46.25	45.20	48.50	1,373,619	63,813,922	46.457	42.39	42.39	42.58	41.61	44.65	1,492,135	42.767	-0.65%
2021-03-01	46.35	46.35	46.40	45.70	47.90	670,700	31,226,187	46.558	42.67	42.67	42.71	42.07	44.10	728,568	42.860	0.43%
2021-02-26	46.15	46.05	46.15	45.05	47.10	1,072,000	49,281,797	45.972	42.48	42.39	42.48	41.47	43.36	1,164,492	42.320	-1.49%
2021-02-25	46.85	46.85	46.95	45.85	48.00	1,082,600	50,784,770	46.910	43.13	43.13	43.22	42.21	44.19	1,176,007	43.184	2.85%
2021-02-24	45.55	45.55	45.75	44.85	49.00	1,607,249	74,811,582	46.546	41.93	41.93	42.12	41.29	45.11	1,745,922	42.849	-5.40%
2021-02-23	48.15	48.15	48.20	48.00	49.65	1,418,400	69,449,597	48.963	44.33	44.33	44.37	44.19	45.71	1,540,780	45.074	-1.83%
2021-02-22	49.05	49.05	49.50	48.50	50.25	1,870,996	92,852,411	49.627	45.15	45.15	45.57	44.65	46.26	2,032,426	45.686	-2.39%
2021-02-19	50.25	50.25	50.40	49.50	50.60	1,243,000	62,360,284	50.169	46.26	46.26	46.40	45.57	46.58	1,350,246	46.184	-0.69%
2021-02-18	50.60	50.55	50.60	48.00	51.00	1,667,150	82,524,371	49.500	46.58	46.53	46.58	44.19	46.95	1,810,992	45.569	5.97%
2021-02-17	47.75	47.75	47.80	47.35	50.55	4,440,212	219,135,384	49.353	43.96	43.96	44.00	43.59	46.53	4,823,313	45.433	-3.73%
2021-02-16	49.60	49.60	49.75	49.00	51.05	1,087,000	54,164,311	49.829	45.66	45.66	45.80	45.11	47.00	1,180,786	45.871	1.85%
2021-02-11	48.70	48.55	48.95	46.40	49.50	1,480,800	72,306,392	48.829	44.83	44.69	45.06	42.71	45.57	1,608,563	44.951	-3.66%
2021-02-10	50.55	50.55	50.70	49.70	51.50	4,488,636	225,847,581	50.315	46.53	46.53	46.67	45.75	47.41	4,875,915	46.319	-1.75%
2021-02-09	51.45	51.40	51.45	48.60	51.50	5,794,018	295,355,730	50.976	47.36	47.32	47.36	44.74	47.41	6,293,926	46.927	5.86%
2021-02-08	48.60	48.55	48.60	48.15	49.80	1,092,312	53,534,089	49.010	44.74	44.69	44.74	44.33	45.84	1,186,557	45.117	2.10%
2021-02-05	47.60	47.60	47.65	47.00	48.30	625,459	29,779,254	47.612	43.82	43.82	43.87	43.27	44.46	679,424	43.830	-2.26%
2021-02-04	48.70	48.45	48.70	46.70	48.85	939,450	45,132,685	48.042	44.83	44.60	44.83	42.99	44.97	1,020,506	44.226	2.85%
2021-02-03	47.35	47.35	47.40	45.15	47.50	1,462,767	68,819,970	47.048	43.59	43.59	43.64	41.56	43.73	1,588,975	43.311	0.74%
2021-02-02	47.00	47.00	47.05	46.85	48.35	763,100	36,272,875	47.534	43.27	43.27	43.31	43.13	44.51	828,940	43.758	-0.11%
2021-02-01	47.05	47.00	47.05	47.00	48.55	1,343,700	63,887,030	47.546	43.31	43.27	43.31	43.27	44.69	1,459,634	43.769	-1.57%
2021-01-29	47.80	47.80	47.85	47.55	49.80	2,009,100	97,405,822	48.482	44.00	44.00	44.05	43.77	45.84	2,182,445	44.632	-3.43%
2021-01-28	49.50	49.50	49.60	47.65	50.50	3,037,250	150,643,792	49.599	45.57	45.57	45.66	43.87	46.49	3,299,304	45.659	1.43%
2021-01-27	48.80	48.80	48.85	47.50	49.50	1,946,100	94,572,192	48.596	44.92	44.92	44.97	43.73	45.57	2,114,009	44.736	3.83%
2021-01-26	47.00	47.00	47.05	46.95	49.00	910,800	43,147,694	47.373	43.27	43.27	43.31	43.22	45.11	989,384	43.611	-4.57%
2021-01-25	49.25	49.00	49.25	47.10	49.90	770,700	37,454,378	48.598	45.34	45.11	45.34	43.36	45.94	837,196	44.738	1.97%
2021-01-22	48.30	48.20	48.30	47.60	48.80	491,460	23,758,741	48.343	44.46	44.37	44.46	43.82	44.92	533,863	44.503	0.62%
2021-01-21	48.00	48.00	48.10	47.65	50.25	648,170	31,321,491	48.323	44.19	44.19	44.28	43.87	46.26	704,094	44.485	-3.23%
2021-01-20	49.60	49.50	49.60	47.65	50.60	1,353,410	67,147,854	49.614	45.66	45.57	45.66	43.87	46.58	1,470,182	45.673	4.09%
2021-01-19	47.65	47.60	47.65	43.90	48.15	1,407,100	65,715,070	46.703	43.87	43.82	43.87	40.41	44.33	1,528,505	42.993	3.14%
2021-01-18	46.20	46.15	46.20	45.55	47.20	1,776,200	83,041,205	46.752	42.53	42.48	42.53	41.93	43.45	1,929,451	43.039	-1.70%
2021-01-15	47.00	47.00	47.20	46.75	48.75	698,500	32,963,562	47.192	43.27	43.27	43.45	43.04	44.88	758,767	43.444	-3.59%
2021-01-14	48.75	48.55	48.75	46.00	49.50	985,119	47,573,918	48.293	44.88	44.69	44.88	42.35	45.57	1,070,115	44.457	-3.08%
2021-01-13	50.30	50.25	50.30	48.10	50.55	1,910,600	96,156,622	50.328	46.30	46.26	46.30	44.28	46.53	2,075,447	46.331	4.14%
2021-01-12	48.30	48.30	48.40	48.00	49.30	639,400	31,109,655	48.654	44.46	44.46	44.56	44.19	45.38	694,567	44.790	-0.41%
2021-01-11	48.50	48.50	48.55	45.80	49.00	1,550,950	75,163,330	48.463	44.65	44.65	44.69	42.16	45.11	1,684,766	44.614	3.41%
2021-01-08	46.90	46.90	47.00	45.65	47.05	1,854,600	86,235,895	46.498	43.17	43.17	43.27	42.02	43.31	2,014,615	42.805	1.96%
2021-01-07	46.00	45.95	46.00	45.50	48.20	1,892,908	87,978,369	46.478	42.35	42.30	42.35	41.89	44.37	2,056,228	42.786	-4.27%
2021-01-06	48.05	48.05	48.10	47.70	49.40	5,488,007	266,777,123	48.611	44.23	44.23	44.28	43.91	45.48	5,961,512	44.750	-2.73%
2021-01-05	49.40	49.35	49.40	48.85	50.80	6,635,746	328,310,039	49.476	45.48	45.43	45.48	44.97	46.77	7,208,278	45.546	-0.60%
2021-01-04	49.70	49.70	49.80	47.65	51.50	1,698,776	85,549,256	50.359	45.75	45.75	45.84	43.87	47.41	1,845,346	46.359	-2.93%
2020-12-31	51.20	51.10	51.20	50.10	51.50	715,500	36,561,465	51.099	47.13	47.04	47.13	46.12	47.41	777,233	47.041	0.59%
2020-12-30	50.90	50.85	50.90	47.75	51.50	1,932,750	98,396,127	50.910	46.86	46.81	46.86	43.96	47.41	2,099,508	46.866	6.60%
2020-12-29	47.75	47.50	47.75	47.00	48.00	159,800	7,589,050	47.491	43.96	43.73	43.96	43.27	44.19	173,588	43.719	1.27%
2020-12-28	47.15	47.00	47.15	45.85	47.70	277,260	13,045,644	47.052	43.41	43.27	43.41	42.21	43.91	301,182	43.315	1.40%
2020-12-24	46.50	46.50	46.70	44.05	47.00	291,740	13,453,034	46.113	42.81	42.81	42.99	40.55	43.27	316,911	42.450	4.38%
2020-12-23	44.55	44.45	44.55	44.00	45.10	313,600	13,913,815	44.368	41.01	40.92	41.01	40.51	41.52	340,657	40.844	1.25%
2020-12-22	44.00	44.00	44.05	43.35	44.60	522,100	22,927,130	43.913	40.51	40.51	40.55	39.91	41.06	567,147	40.425	-2.22%
2020-12-21	45.00	44.95	45.00	43.00	45.75	933,326	41,826,952	44.815	41.43	41.38	41.43	39.58	42.12	1,013,853	41.255	-0.22%
2020-12-18	45.10	45.10	45.15	45.05	46.60	937,560	42,539,652	45.373	41.52	41.52	41.56	41.47	42.90	1,018,453	41.769	-2.38%
2020-12-17	46.20	46.15	46.20	45.00	47.00	3,024,230	139,022,115	45.969	42.53	42.48	42.53	41.43	43.27	3,285,161	42.318	0.33%
2020-12-16	46.05	46.00	46.05	45.50	46.80	1,487,405	68,065,272	45.761	42.39	42.35	42.39	41.89	43.08	1,615,738	42.126	1.21%
2020-12-15	45.50	45.50	45.75	45.00	46.55	926,883	42,471,255	45.822	41.89	41.89	42.12	41.43	42.85	1,006,854	42.182	-2.47%
2020-12-14	46.65	46.60	46.65	45.25	48.00	4,512,458	211,574,796	46.887	42.94	42.90	42.94	41.66	44.19	4,901,793	43.163	-0.96%
2020-12-11	47.10	47.10	47.20	44.20	47.65	3,303,786	151,076,851	45.728	43.36	43.36	43.45	40.69	43.87	3,588,837	42.096	4.90%
2020-12-10	44.90	44.85	45.05	43.55	45.25	2,609,761	117,043,553	44.848	41.33	41.29	41.47	40.09	41.66	2,834,931	41.286	3.70%
2020-12-09	43.30	43.30	43.45	41.00	43.80	3,081,431	132,887,132	43.125	39.86	39.86	40.00	37.74	40.32	3,347,297	39.700	2.12%
2020-12-08	42.40	42.35	42.40	40.20	43.85	2,090,900	89,454,625	42.783	39.03	38.99	39.03	37.01	40.37	2,271,303	39.385	3.54%
2020-12-07	40.95	40.85	40.95	39.80	41.00	645,033	26,234,722	40.672	37.70	37.61	37.70	36.64	37.74	700,686	37.441	2.12%
2020-12-04	40.10	40.00	40.10	39.00	40.90	1,023,774	40,899,779	39.950	36.91	36.82	36.91	35.90	37.65	1,112,105	36.777	1.78%
2020-12-03	39.40	39.35	39.40	39.10	40.75	905,785	35,914,198	39.650	36.27	36.22	36.27	35.99	37.51	983,936	36.501	-1.38%
2020-12-02	39.95	39.95	40.50	38.60	40.75	2,535,356	101,420,424	40.002	36.78	36.78	37.28	35.53	37.51	2,754,106	36.825	-1.36%
2020-12-01	40.50	40.30	40.50	38.85	41.65	2,176,722	87,615,090	40.251	37.28	37.10	37.28	35.76	38.34	2,364,530	37.054	5.19%
2020-11-30	38.50	38.50	38.80	37.90	39.20	584,830	22,658,592	38.744	35.44	35.44	35.72	34.89	36.09	635,289	35.667	-0.13%
2020-11-27	38.55	38.30	38.55	37.05	38.75	667,682	25,323,777	37.928	35.49	35.26	35.49	34.11	35.67	725,290	34.915	3.49%
2020-11-26	37.25	37.25	37.30	36.15	37.90	788,835	29,195,129	37.010	34.29	34.29	34.34	33.28	34.89	856,896	34.071	0.95%
2020-11-25	36.90	36.75	36.90	35.20	37.95	1,514,834	55,667,270	36.748	33.97	33.83	33.97	32.40	34.94	1,645,534	33.829	4.68%
2020-11-24	35.25	35.20	35.25	34.65	36.05	2,120,252	74,601,913	35.185	32.45	32.40	32.45	31.90	33.19	2,303,187	32.391	6.66%
2020-11-23	33.05	33.05	34.05	33.05	36.50	1,413,104	49,516,049	35.041	30.42	30.42	31.35	30.42	33.60	1,535,027	32.257	-7.68%
2020-11-20	35.80	35.65	35.80	35.20	37.85	1,414,920	51,415,693	36.338	32.96	32.82	32.96	32.40	34.84	1,536,999	33.452	-2.85%
2020-11-19	36.85	36.75	36.85	36.20	37.30	891,500	32,778,439	36.768	33.92	33.83	33.92	33.32	34.34	968,419	33.847	3.22%
2020-11-18	35.70	35.70	35.80	35.65	37.35	579,700	20,961,161	36.159	32.86	32.86	32.96	32.82	34.38	629,717	33.287	-1.52%
2020-11-17	36.25	36.25	36.30	34.80	37.90	1,249,325	44,925,683	35.960	33.37	33.37	33.42	32.04	34.89	1,357,117	33.104	0.83%
2020-11-16	35.95	35.90	35.95	35.50	37.50	473,900	17,051,472	35.981	33.09	33.05	33.09	32.68	34.52	514,788	33.123	-1.78%
2020-11-13	36.60	36.50	36.60	36.30	37.40	228,004	8,412,817	36.898	33.69	33.60	33.69	33.42	34.43	247,676	33.967	0.00%
2020-11-12	36.60	36.60	36.65	35.90	37.85	1,459,241	53,972,433	36.987	33.69	33.69	33.74	33.05	34.84	1,585,144	34.049	-1.08%
2020-11-11	37.00	36.95	37.00	34.35	38.25	1,577,000	57,519,102	36.474	34.06	34.02	34.06	31.62	35.21	1,713,064	33.577	5.71%
2020-11-10	35.00	35.00	35.15	34.45	35.95	879,759	30,767,709	34.973	32.22	32.22	32.36	31.71	33.09	955,665	32.195	2.04%
2020-11-09	34.30	34.20	34.30	32.95	34.50	397,690	13,527,470	34.015	31.58	31.48	31.58	30.33	31.76	432,003	31.313	3.00%
2020-11-06	33.30	33.30	33.35	32.95	34.30	620,500	20,660,162	33.296	30.66	30.66	30.70	30.33	31.58	674,037	30.651	1.06%
2020-11-05	32.95	32.80	32.95	31.95	33.50	600,911	19,490,393	32.435	30.33	30.19	30.33	29.41	30.84	652,758	29.859	4.27%
2020-11-04	31.60	31.60	31.75	30.85	33.00	431,200	13,890,185	32.213	29.09	29.09	29.23	28.40	30.38	468,404	29.654	3.10%
2020-11-03	30.65	30.65	30.80	30.50	31.80	445,800	13,684,300	30.696	28.22	28.22	28.35	28.08	29.27	484,264	28.258	0.00%
2020-11-02	30.65	30.65	30.90	30.35	31.10	389,912	11,972,919	30.707	28.22	28.22	28.45	27.94	28.63	423,554	28.268	0.66%
2020-10-30	30.45	30.45	30.60	30.45	32.60	340,200	10,605,865	31.175	28.03	28.03	28.17	28.03	30.01	369,552	28.699	-3.79%
2020-10-29	31.65	31.65	31.85	30.20	33.50	617,028	19,605,258	31.774	29.14	29.14	29.32	27.80	30.84	670,265	29.250	-5.66%
2020-10-28	33.55	33.55	33.70	33.35	34.50	360,300	12,260,985	34.030	30.89	30.89	31.02	30.70	31.76	391,387	31.327	-1.90%
2020-10-27	34.20	34.20	34.30	33.35	35.25	793,400	27,359,037	34.483	31.48	31.48	31.58	30.70	32.45	861,855	31.744	2.40%
2020-10-23	33.40	33.40	33.65	32.30	33.65	270,500	9,049,185	33.454	30.75	30.75	30.98	29.73	30.98	293,839	30.796	2.30%
2020-10-22	32.65	32.65	32.75	32.50	33.30	440,000	14,543,722	33.054	30.06	30.06	30.15	29.92	30.66	477,963	30.429	-1.66%
2020-10-21	33.20	33.20	33.40	31.80	34.30	2,587,200	83,034,237	32.094	30.56	30.56	30.75	29.27	31.58	2,810,424	29.545	6.24%
2020-10-20	31.25	31.25	31.55	31.00	31.80	508,500	15,955,410	31.377	28.77	28.77	29.04	28.54	29.27	552,373	28.885	1.79%
2020-10-19	30.70	30.60	30.70	29.75	31.20	776,764	23,717,571	30.534	28.26	28.17	28.26	27.39	28.72	843,783	28.109	3.37%
2020-10-16	29.70	29.70	30.00	29.10	31.00	846,602	25,392,662	29.994	27.34	27.34	27.62	26.79	28.54	919,647	27.611	-1.66%
2020-10-15	30.20	30.20	30.25	30.10	31.50	496,520	15,424,948	31.066	27.80	27.80	27.85	27.71	29.00	539,360	28.599	-4.13%
2020-10-14	31.50	31.50	31.55	31.50	32.15	387,840	12,308,752	31.737	29.00	29.00	29.04	29.00	29.60	421,303	29.216	-3.23%
2020-10-12	32.55	32.50	32.55	32.50	33.05	119,100	3,908,835	32.820	29.96	29.92	29.96	29.92	30.42	129,376	30.213	-1.06%
2020-10-09	32.90	32.90	33.00	32.20	35.35	1,661,459	55,920,180	33.657	30.29	30.29	30.38	29.64	32.54	1,804,810	30.984	0.00%
2020-10-08	32.90	32.75	32.90	31.75	33.20	1,124,700	36,897,163	32.806	30.29	30.15	30.29	29.23	30.56	1,221,739	30.201	2.81%
2020-10-07	32.00	31.85	32.00	31.25	32.45	433,600	13,788,390	31.800	29.46	29.32	29.46	28.77	29.87	471,011	29.274	-0.62%
2020-10-06	32.20	32.20	32.30	31.15	32.50	809,000	25,968,312	32.099	29.64	29.64	29.73	28.68	29.92	878,801	29.550	4.38%
2020-10-05	30.85	30.80	30.85	30.40	31.45	811,900	25,004,365	30.797	28.40	28.35	28.40	27.99	28.95	881,951	28.351	2.15%
2020-09-30	30.20	30.20	30.30	30.20	31.40	1,791,722	55,869,598	31.182	27.80	27.80	27.89	27.80	28.91	1,946,312	28.705	-3.67%
2020-09-29	31.35	31.35	31.50	31.15	32.80	706,300	22,444,415	31.778	28.86	28.86	29.00	28.68	30.19	767,240	29.253	-2.64%
2020-09-28	32.20	32.15	32.20	30.80	32.60	1,342,270	42,739,365	31.841	29.64	29.60	29.64	28.35	30.01	1,458,081	29.312	3.21%
2020-09-25	31.20	31.20	31.25	30.00	31.60	912,800	28,165,769	30.857	28.72	28.72	28.77	27.62	29.09	991,556	28.406	2.97%
2020-09-24	30.30	30.20	30.30	29.85	31.35	444,700	13,595,764	30.573	27.89	27.80	27.89	27.48	28.86	483,069	28.145	-1.94%
2020-09-23	30.90	30.80	30.90	30.70	31.35	430,374	13,376,660	31.082	28.45	28.35	28.45	28.26	28.86	467,507	28.613	-1.12%
2020-09-22	31.25	31.20	31.25	30.90	31.80	154,400	4,818,176	31.206	28.77	28.72	28.77	28.45	29.27	167,722	28.727	-0.32%
2020-09-21	31.35	31.25	31.35	31.05	32.55	306,200	9,659,095	31.545	28.86	28.77	28.86	28.58	29.96	332,619	29.040	-0.63%
2020-09-18	31.55	31.50	31.55	31.10	32.25	2,349,661	74,413,507	31.670	29.04	29.00	29.04	28.63	29.69	2,552,390	29.154	0.16%
2020-09-17	31.50	31.45	31.50	31.10	31.95	294,100	9,276,664	31.543	29.00	28.95	29.00	28.63	29.41	319,475	29.037	-0.32%
2020-09-16	31.60	31.60	31.65	31.30	33.00	235,600	7,465,015	31.685	29.09	29.09	29.14	28.81	30.38	255,928	29.168	-2.77%
2020-09-15	32.50	32.35	32.50	31.95	33.55	1,007,400	33,188,185	32.944	29.92	29.78	29.92	29.41	30.89	1,094,318	30.328	2.36%
2020-09-14	31.75	31.70	31.75	31.00	32.00	324,600	10,299,375	31.729	29.23	29.18	29.23	28.54	29.46	352,606	29.209	1.28%
2020-09-11	31.35	31.35	31.40	31.05	32.95	422,000	13,307,965	31.536	28.86	28.86	28.91	28.58	30.33	458,410	29.031	-1.88%
2020-09-10	31.95	31.85	31.95	31.30	32.55	280,896	8,974,876	31.951	29.41	29.32	29.41	28.81	29.96	305,132	29.413	0.00%
2020-09-09	31.95	31.90	31.95	31.10	32.40	521,400	16,541,345	31.725	29.41	29.37	29.41	28.63	29.83	566,386	29.205	-1.39%
2020-09-08	32.40	32.00	32.40	31.25	32.90	235,250	7,544,570	32.070	29.83	29.46	29.83	28.77	30.29	255,547	29.523	-0.15%
2020-09-07	32.45	32.30	32.45	31.75	32.95	382,100	12,397,402	32.445	29.87	29.73	29.87	29.23	30.33	415,068	29.868	2.37%
2020-09-04	31.70	31.65	31.70	30.95	32.55	251,440	7,923,732	31.513	29.18	29.14	29.18	28.49	29.96	273,134	29.010	-0.47%
2020-09-03	31.85	31.85	32.00	30.60	32.95	1,004,945	32,329,933	32.171	29.32	29.32	29.46	28.17	30.33	1,091,652	29.616	3.07%
2020-09-02	30.90	30.75	30.90	30.35	31.60	413,751	12,736,347	30.783	28.45	28.31	28.45	27.94	29.09	449,449	28.338	0.98%
2020-09-01	30.60	30.60	30.65	30.60	31.90	651,900	20,255,650	31.072	28.17	28.17	28.22	28.17	29.37	708,146	28.604	0.66%
2020-08-31	30.40	30.40	30.50	29.85	32.45	669,000	20,408,022	30.505	27.99	27.99	28.08	27.48	29.87	726,721	28.082	-3.03%
2020-08-28	31.35	31.35	31.40	30.95	31.75	844,000	26,321,425	31.187	28.86	28.86	28.91	28.49	29.23	916,820	28.709	-0.48%
2020-08-27	31.50	31.40	31.50	31.10	32.65	2,241,600	70,371,988	31.394	29.00	28.91	29.00	28.63	30.06	2,435,005	28.900	-0.16%
2020-08-26	31.55	31.55	31.60	30.40	32.00	379,200	11,902,330	31.388	29.04	29.04	29.09	27.99	29.46	411,917	28.895	3.44%
2020-08-25	30.50	30.45	30.50	30.35	31.75	969,900	29,764,862	30.689	28.08	28.03	28.08	27.94	29.23	1,053,583	28.251	-1.93%
2020-08-24	31.10	31.05	31.10	30.75	32.75	530,000	16,621,055	31.361	28.63	28.58	28.63	28.31	30.15	575,728	28.870	-1.11%
2020-08-21	31.45	31.45	31.50	27.10	32.00	462,900	14,519,695	31.367	28.95	28.95	29.00	24.95	29.46	502,839	28.875	-1.26%
2020-08-20	31.85	31.70	31.85	31.55	32.95	341,488	10,906,013	31.937	29.32	29.18	29.32	29.04	30.33	370,952	29.400	-2.15%
2020-08-19	32.55	32.40	32.55	32.15	34.00	795,822	26,158,624	32.870	29.96	29.83	29.96	29.60	31.30	864,486	30.259	-1.66%
2020-08-18	33.10	33.00	33.10	32.70	33.50	1,765,700	58,680,781	33.234	30.47	30.38	30.47	30.10	30.84	1,918,045	30.594	0.30%
2020-08-17	33.00	33.00	33.05	32.65	33.75	896,050	29,662,752	33.104	30.38	30.38	30.42	30.06	31.07	973,361	30.475	0.00%
2020-08-14	33.00	33.00	33.20	32.80	33.80	1,308,300	43,621,320	33.342	30.38	30.38	30.56	30.19	31.12	1,421,180	30.694	-0.90%
2020-08-13	33.30	33.20	33.30	32.60	33.90	870,470	29,054,037	33.377	30.66	30.56	30.66	30.01	31.21	945,574	30.726	0.76%
2020-08-12	33.05	33.00	33.05	31.60	33.25	1,732,200	56,372,915	32.544	30.42	30.38	30.42	29.09	30.61	1,881,654	29.959	0.15%
2020-08-11	33.00	33.00	33.25	31.10	33.30	1,951,700	61,660,219	31.593	30.38	30.38	30.61	28.63	30.66	2,120,093	29.084	7.14%
2020-08-10	30.80	30.70	30.80	29.75	31.85	785,940	24,110,514	30.677	28.35	28.26	28.35	27.39	29.32	853,751	28.241	1.99%
2020-08-07	30.20	30.10	30.20	29.50	30.35	1,916,245	57,326,101	29.916	27.80	27.71	27.80	27.16	27.94	2,081,579	27.540	1.51%
2020-08-06	29.75	29.70	29.75	29.55	30.50	423,600	12,632,305	29.821	27.39	27.34	27.39	27.20	28.08	460,148	27.453	-1.16%
2020-08-05	30.10	30.00	30.10	29.60	30.40	500,773	15,080,749	30.115	27.71	27.62	27.71	27.25	27.99	543,980	27.723	0.84%
2020-08-04	29.85	29.80	29.85	29.65	30.70	1,079,730	32,379,495	29.989	27.48	27.43	27.48	27.29	28.26	1,172,889	27.607	0.67%
2020-08-03	29.65	29.60	29.65	29.30	29.95	1,014,500	30,043,487	29.614	27.29	27.25	27.29	26.97	27.57	1,102,031	27.262	-0.84%
2020-07-31	29.90	29.85	29.90	28.95	30.55	1,047,164	31,179,526	29.775	27.53	27.48	27.53	26.65	28.12	1,137,513	27.410	0.67%
2020-07-30	29.70	29.70	29.75	28.30	31.00	1,551,300	46,061,695	29.692	27.34	27.34	27.39	26.05	28.54	1,685,146	27.334	4.95%
2020-07-29	28.30	28.30	28.65	27.65	28.75	1,049,400	29,435,195	28.050	26.05	26.05	26.37	25.45	26.47	1,139,942	25.822	0.89%
2020-07-28	28.05	28.00	28.05	28.00	28.95	502,275	14,158,442	28.189	25.82	25.78	25.82	25.78	26.65	545,611	25.950	1.08%
2020-07-27	27.75	27.70	27.75	27.30	28.00	223,168	6,186,926	27.723	25.55	25.50	25.55	25.13	25.78	242,423	25.521	2.40%
2020-07-24	27.10	27.10	27.30	27.00	28.85	1,240,900	35,182,791	28.353	24.95	24.95	25.13	24.86	26.56	1,347,965	26.101	-5.08%
2020-07-23	28.55	28.55	28.65	28.15	29.90	629,200	17,980,388	28.577	26.28	26.28	26.37	25.91	27.53	683,487	26.307	1.96%
2020-07-22	28.00	27.95	28.00	27.85	28.70	661,600	18,822,464	28.450	25.78	25.73	25.78	25.64	26.42	718,683	26.190	-4.60%
2020-07-21	29.35	29.30	29.35	27.95	30.00	1,158,959	33,597,639	28.990	27.02	26.97	27.02	25.73	27.62	1,258,954	26.687	5.39%
2020-07-20	27.85	27.65	27.85	27.25	27.95	161,800	4,456,649	27.544	25.64	25.45	25.64	25.09	25.73	175,760	25.356	1.83%
2020-07-17	27.35	27.35	27.40	26.85	27.95	779,600	21,371,645	27.414	25.18	25.18	25.22	24.72	25.73	846,864	25.236	0.18%
2020-07-16	27.30	27.25	27.30	26.80	27.60	469,700	12,773,325	27.195	25.13	25.09	25.13	24.67	25.41	510,226	25.035	0.74%
2020-07-15	27.10	27.10	27.30	26.65	28.75	811,792	22,306,194	27.478	24.95	24.95	25.13	24.53	26.47	881,833	25.295	-1.09%
2020-07-14	27.40	27.15	27.40	27.00	27.90	1,052,220	28,747,934	27.321	25.22	24.99	25.22	24.86	25.68	1,143,006	25.151	1.29%
2020-07-13	27.05	27.05	27.10	26.70	27.60	393,200	10,721,935	27.268	24.90	24.90	24.95	24.58	25.41	427,125	25.103	2.08%
2020-07-10	26.50	26.30	26.50	26.15	27.50	680,100	18,257,985	26.846	24.40	24.21	24.40	24.07	25.32	738,779	24.714	-2.21%
2020-07-09	27.10	27.05	27.10	27.00	28.30	754,300	20,503,840	27.183	24.95	24.90	24.95	24.86	26.05	819,381	25.024	-2.87%
2020-07-08	27.90	27.80	27.90	27.60	28.10	438,100	12,218,142	27.889	25.68	25.59	25.68	25.41	25.87	475,899	25.674	1.82%
2020-07-07	27.40	27.25	27.40	26.95	27.95	354,000	9,711,250	27.433	25.22	25.09	25.22	24.81	25.73	384,543	25.254	0.37%
2020-07-06	27.30	27.30	27.65	27.30	27.90	555,500	15,321,995	27.582	25.13	25.13	25.45	25.13	25.68	603,429	25.392	-0.73%
2020-07-03	27.50	27.30	27.50	27.00	27.95	639,300	17,572,820	27.488	25.32	25.13	25.32	24.86	25.73	694,459	25.304	3.00%
2020-07-02	26.70	26.70	26.90	26.55	27.35	823,149	22,195,197	26.964	24.58	24.58	24.76	24.44	25.18	894,170	24.822	-0.74%
2020-06-30	26.90	26.90	26.95	26.75	27.60	587,300	15,876,945	27.034	24.76	24.76	24.81	24.63	25.41	637,972	24.887	1.13%
2020-06-29	26.60	26.50	26.60	26.15	27.20	2,173,775	57,854,569	26.615	24.49	24.40	24.49	24.07	25.04	2,361,328	24.501	-1.85%
2020-06-26	27.10	27.10	27.15	26.95	27.55	708,924	19,268,944	27.181	24.95	24.95	24.99	24.81	25.36	770,090	25.022	-3.04%
2020-06-24	27.95	27.95	28.00	27.30	29.45	938,900	26,640,672	28.374	25.73	25.73	25.78	25.13	27.11	1,019,908	26.121	0.90%
2020-06-23	27.70	27.65	27.70	27.50	28.25	953,500	26,472,475	27.764	25.50	25.45	25.50	25.32	26.01	1,035,768	25.558	-1.25%
2020-06-22	28.05	28.00	28.05	27.55	30.00	486,261	13,874,553	28.533	25.82	25.78	25.82	25.36	27.62	528,216	26.267	1.26%
2020-06-19	27.70	27.65	27.70	27.55	28.80	580,900	16,164,988	27.828	25.50	25.45	25.50	25.36	26.51	631,020	25.617	-2.29%
2020-06-18	28.35	28.20	28.35	27.50	28.95	388,300	10,986,760	28.295	26.10	25.96	26.10	25.32	26.65	421,803	26.047	4.42%
2020-06-17	27.15	27.00	27.15	26.40	27.45	243,144	6,521,776	26.823	24.99	24.86	24.99	24.30	25.27	264,122	24.692	-2.16%
2020-06-16	27.75	27.65	27.75	27.05	28.20	1,296,173	35,549,664	27.427	25.55	25.45	25.55	24.90	25.96	1,408,007	25.248	1.83%
2020-06-15	27.25	27.25	27.40	27.25	28.05	594,200	16,467,638	27.714	25.09	25.09	25.22	25.09	25.82	645,468	25.513	-2.85%
2020-06-12	28.05	28.05	28.30	27.05	29.05	763,564	21,525,112	28.190	25.82	25.82	26.05	24.90	26.74	829,444	25.951	-1.92%
2020-06-11	28.60	28.60	28.70	28.25	30.25	1,869,400	53,838,078	28.800	26.33	26.33	26.42	26.01	27.85	2,030,692	26.512	-2.56%
2020-06-10	29.35	29.30	29.35	29.20	30.25	1,035,846	30,644,304	29.584	27.02	26.97	27.02	26.88	27.85	1,125,219	27.234	-2.17%
2020-06-09	30.00	29.90	30.00	29.75	30.35	1,063,800	31,888,185	29.976	27.62	27.53	27.62	27.39	27.94	1,155,585	27.595	1.01%
2020-06-08	29.70	29.70	29.75	29.40	31.00	894,300	26,938,150	30.122	27.34	27.34	27.39	27.06	28.54	971,460	27.730	0.68%
2020-06-05	29.50	29.45	29.50	29.30	29.50	3,010,800	88,264,947	29.316	27.16	27.11	27.16	26.97	27.16	3,270,572	26.988	0.68%
2020-06-04	29.30	29.25	29.30	28.95	30.20	2,570,900	75,500,723	29.367	26.97	26.93	26.97	26.65	27.80	2,792,717	27.035	0.34%
2020-06-03	29.20	29.10	29.20	28.60	29.75	2,130,664	62,694,443	29.425	26.88	26.79	26.88	26.33	27.39	2,314,498	27.088	-1.02%
2020-06-02	29.50	29.45	29.50	28.95	30.00	3,169,525	92,884,373	29.306	27.16	27.11	27.16	26.65	27.62	3,442,992	26.978	0.85%
2020-06-01	29.25	29.15	29.25	28.45	29.95	1,561,200	45,764,130	29.313	26.93	26.83	26.93	26.19	27.57	1,695,900	26.985	2.45%
2020-05-29	28.55	28.50	28.55	25.45	29.95	1,653,300	46,377,655	28.052	26.28	26.24	26.28	23.43	27.57	1,795,947	25.824	8.14%
2020-05-28	26.40	26.35	26.40	25.50	26.40	400,100	10,452,485	26.125	24.30	24.26	24.30	23.47	24.30	434,621	24.050	3.53%
2020-05-27	25.50	25.50	25.70	25.20	26.35	1,431,934	36,549,510	25.525	23.47	23.47	23.66	23.20	24.26	1,555,481	23.497	-1.73%
2020-05-26	25.95	25.95	26.30	25.80	26.70	301,900	8,001,715	26.505	23.89	23.89	24.21	23.75	24.58	327,948	24.399	2.77%
2020-05-25	25.25	25.20	25.25	24.25	25.80	160,849	4,048,827	25.172	23.24	23.20	23.24	22.32	23.75	174,727	23.172	-1.17%
2020-05-22	25.55	25.55	25.60	25.15	25.85	1,434,188	36,640,944	25.548	23.52	23.52	23.57	23.15	23.80	1,557,930	23.519	-0.97%
2020-05-21	25.80	25.80	25.95	25.55	26.20	469,604	12,216,874	26.015	23.75	23.75	23.89	23.52	24.12	510,121	23.949	-0.77%
2020-05-20	26.00	26.00	26.05	25.85	26.85	393,600	10,313,115	26.202	23.93	23.93	23.98	23.80	24.72	427,560	24.121	0.58%
2020-05-19	25.85	25.85	26.30	25.00	26.80	717,124	18,633,076	25.983	23.80	23.80	24.21	23.01	24.67	778,997	23.919	4.23%
2020-05-18	24.80	24.80	24.95	23.85	25.20	414,700	10,327,612	24.904	22.83	22.83	22.97	21.96	23.20	450,480	22.926	2.27%
2020-05-15	24.25	24.25	24.30	23.65	24.70	859,404	20,786,961	24.188	22.32	22.32	22.37	21.77	22.74	933,553	22.266	-1.22%
2020-05-14	24.55	24.50	24.55	24.35	25.25	684,300	16,968,595	24.797	22.60	22.55	22.60	22.42	23.24	743,341	22.827	0.00%
2020-05-13	24.55	24.50	24.55	24.10	25.15	714,600	17,546,197	24.554	22.60	22.55	22.60	22.19	23.15	776,256	22.604	-1.01%
2020-05-12	24.80	24.75	24.80	24.70	25.30	303,900	7,570,042	24.910	22.83	22.78	22.83	22.74	23.29	330,120	22.931	-1.78%
2020-05-11	25.25	25.15	25.25	24.95	25.95	334,700	8,485,392	25.352	23.24	23.15	23.24	22.97	23.89	363,578	23.339	-0.79%
2020-05-08	25.45	25.45	25.65	25.15	25.75	222,800	5,677,652	25.483	23.43	23.43	23.61	23.15	23.70	242,023	23.459	0.59%
2020-05-07	25.30	25.30	25.40	25.20	25.90	316,186	8,035,907	25.415	23.29	23.29	23.38	23.20	23.84	343,467	23.396	-1.56%
2020-05-06	25.70	25.70	25.80	24.15	26.30	1,353,600	34,522,707	25.504	23.66	23.66	23.75	22.23	24.21	1,470,389	23.479	4.05%
2020-05-05	24.70	24.70	24.75	23.90	24.80	469,970	11,498,974	24.468	22.74	22.74	22.78	22.00	22.83	510,519	22.524	2.07%
2020-05-04	24.20	24.20	24.30	24.10	25.15	411,755	10,039,889	24.383	22.28	22.28	22.37	22.19	23.15	447,281	22.446	-3.59%
2020-04-29	25.10	25.10	25.15	25.00	25.90	316,100	7,989,810	25.276	23.11	23.11	23.15	23.01	23.84	343,373	23.269	-0.79%
2020-04-28	25.30	25.20	25.30	24.55	25.35	537,168	13,489,589	25.112	23.29	23.20	23.29	22.60	23.34	583,515	23.118	4.98%
2020-04-27	24.10	24.05	24.10	23.85	24.70	649,935	15,761,216	24.250	22.19	22.14	22.19	21.96	22.74	706,011	22.324	-3.02%
2020-04-24	24.85	24.85	24.95	24.25	26.70	1,733,300	44,275,654	25.544	22.88	22.88	22.97	22.32	24.58	1,882,849	23.515	-4.79%
2020-04-23	26.10	26.05	26.10	25.10	26.55	525,745	13,658,604	25.980	24.03	23.98	24.03	23.11	24.44	571,106	23.916	1.95%
2020-04-22	25.60	25.60	25.65	25.15	26.15	1,351,633	35,109,526	25.976	23.57	23.57	23.61	23.15	24.07	1,468,252	23.912	-4.12%
2020-04-21	26.70	26.55	26.70	26.05	26.80	523,947	13,906,728	26.542	24.58	24.44	24.58	23.98	24.67	569,153	24.434	-0.74%
2020-04-20	26.90	26.85	26.90	25.80	27.60	412,000	10,945,722	26.567	24.76	24.72	24.76	23.75	25.41	447,547	24.457	2.67%
2020-04-17	26.20	26.15	26.20	26.00	28.50	1,563,700	41,730,961	26.687	24.12	24.07	24.12	23.93	26.24	1,698,616	24.568	1.16%
2020-04-16	25.90	25.85	25.90	25.15	26.70	1,117,200	28,926,349	25.892	23.84	23.80	23.84	23.15	24.58	1,213,592	23.835	-4.07%
2020-04-15	27.00	27.00	27.05	26.35	27.65	748,599	20,171,188	26.945	24.86	24.86	24.90	24.26	25.45	813,188	24.805	0.93%
2020-04-14	26.75	26.75	26.80	26.00	28.00	1,325,075	35,271,971	26.619	24.63	24.63	24.67	23.93	25.78	1,439,402	24.505	0.94%
2020-04-09	26.50	26.45	26.50	24.95	27.20	991,000	26,024,370	26.261	24.40	24.35	24.40	22.97	25.04	1,076,503	24.175	6.21%
2020-04-08	24.95	24.85	24.95	24.20	25.00	708,700	17,535,595	24.743	22.97	22.88	22.97	22.28	23.01	769,847	22.778	0.60%
2020-04-07	24.80	24.75	24.80	23.65	24.80	1,415,106	34,858,719	24.633	22.83	22.78	22.83	21.77	22.83	1,537,201	22.677	6.90%
2020-04-06	23.20	23.20	23.30	22.50	23.40	297,100	6,826,155	22.976	21.36	21.36	21.45	20.71	21.54	322,734	21.151	2.88%
2020-04-03	22.55	22.50	22.55	21.60	22.95	1,339,732	29,701,897	22.170	20.76	20.71	20.76	19.88	21.13	1,455,324	20.409	2.04%
2020-04-02	22.10	22.10	22.20	21.75	23.05	732,370	16,143,979	22.044	20.34	20.34	20.44	20.02	21.22	795,559	20.293	-3.07%
2020-04-01	22.80	22.55	22.80	22.05	23.35	966,949	21,984,310	22.736	20.99	20.76	20.99	20.30	21.50	1,050,377	20.930	0.44%
2020-03-31	22.70	22.60	22.70	21.90	23.95	1,255,290	28,428,274	22.647	20.90	20.80	20.90	20.16	22.05	1,363,596	20.848	0.00%
2020-03-30	22.70	22.60	22.70	21.65	22.70	1,025,928	22,910,198	22.331	20.90	20.80	20.90	19.93	20.90	1,114,445	20.557	-1.30%
2020-03-27	23.00	23.00	23.05	22.50	23.65	1,288,500	29,669,565	23.026	21.17	21.17	21.22	20.71	21.77	1,399,672	21.198	0.88%
2020-03-26	22.80	22.75	22.80	22.20	23.70	2,442,444	55,948,022	22.907	20.99	20.94	20.99	20.44	21.82	2,653,178	21.087	-0.44%
2020-03-25	22.90	22.80	22.90	21.75	23.55	1,338,000	30,413,205	22.730	21.08	20.99	21.08	20.02	21.68	1,453,443	20.925	8.53%
2020-03-24	21.10	21.10	21.15	20.00	21.70	1,435,335	29,927,976	20.851	19.42	19.42	19.47	18.41	19.98	1,559,176	19.195	5.71%
2020-03-23	19.96	19.96	20.05	19.46	21.15	3,210,000	63,683,507	19.839	18.37	18.37	18.46	17.91	19.47	3,486,959	18.263	-9.27%
2020-03-20	22.00	22.00	22.05	21.75	22.80	1,974,295	43,693,955	22.131	20.25	20.25	20.30	20.02	20.99	2,144,637	20.374	0.00%
2020-03-19	22.00	22.00	22.10	20.30	23.00	2,515,900	54,186,960	21.538	20.25	20.25	20.34	18.69	21.17	2,732,972	19.827	11.56%
2020-03-18	19.72	19.68	19.72	19.00	20.75	1,525,820	30,217,864	19.804	18.15	18.12	18.15	17.49	19.10	1,657,468	18.231	2.28%
2020-03-17	19.28	19.16	19.28	18.38	19.64	1,383,945	26,292,328	18.998	17.75	17.64	17.75	16.92	18.08	1,503,352	17.489	-6.86%
2020-03-16	20.70	20.70	20.75	19.26	21.40	6,728,500	139,560,358	20.742	19.06	19.06	19.10	17.73	19.70	7,309,035	19.094	3.71%
2020-03-13	19.96	19.96	19.98	18.58	20.10	5,453,265	109,742,336	20.124	18.37	18.37	18.39	17.10	18.50	5,923,773	18.526	-5.40%
2020-03-12	21.10	21.10	21.15	20.60	22.70	1,341,022	28,221,613	21.045	19.42	19.42	19.47	18.96	20.90	1,456,725	19.373	-6.01%
2020-03-11	22.45	22.40	22.45	22.40	24.00	868,900	20,187,822	23.234	20.67	20.62	20.67	20.62	22.09	943,869	21.388	-5.47%
2020-03-10	23.75	23.70	23.75	23.25	24.10	969,078	23,183,725	23.924	21.86	21.82	21.86	21.40	22.19	1,052,690	22.023	1.50%
2020-03-09	23.40	23.25	23.40	22.50	24.15	2,689,930	62,208,243	23.126	21.54	21.40	21.54	20.71	22.23	2,922,017	21.289	-7.51%
2020-03-06	25.30	25.30	25.40	25.20	25.90	427,489	11,063,572	25.880	23.29	23.29	23.38	23.20	23.84	464,373	23.825	-3.80%
2020-03-05	26.30	26.25	26.30	26.20	26.65	1,029,900	27,244,715	26.454	24.21	24.17	24.21	24.12	24.53	1,118,760	24.353	1.35%
2020-03-04	25.95	25.95	26.05	25.50	26.60	361,700	9,389,430	25.959	23.89	23.89	23.98	23.47	24.49	392,907	23.897	1.37%
2020-03-03	25.60	25.60	25.75	24.80	26.10	4,850,500	124,598,649	25.688	23.57	23.57	23.70	22.83	24.03	5,269,001	23.647	2.20%
2020-03-02	25.05	25.05	25.10	24.80	25.85	1,923,856	48,226,798	25.068	23.06	23.06	23.11	22.83	23.80	2,089,846	23.077	-0.99%
2020-02-28	25.30	25.30	25.35	25.30	26.25	786,845	20,040,141	25.469	23.29	23.29	23.34	23.29	24.17	854,734	23.446	-2.50%
2020-02-27	25.95	25.90	25.95	25.65	26.25	606,787	15,735,023	25.932	23.89	23.84	23.89	23.61	24.17	659,141	23.872	-0.76%
2020-02-26	26.15	26.15	26.20	25.80	27.00	1,829,800	48,210,675	26.348	24.07	24.07	24.12	23.75	24.86	1,987,675	24.255	-1.32%
2020-02-25	26.50	26.45	26.50	25.85	27.60	1,289,757	34,127,973	26.461	24.40	24.35	24.40	23.80	25.41	1,401,037	24.359	-4.16%
2020-02-24	27.65	27.60	27.65	27.60	29.50	1,133,480	31,812,358	28.066	25.45	25.41	25.45	25.41	27.16	1,231,277	25.837	-2.98%
2020-02-21	28.50	28.50	28.55	27.55	29.00	795,750	22,570,715	28.364	26.24	26.24	26.28	25.36	26.70	864,407	26.111	1.06%
2020-02-20	28.20	28.20	28.45	27.90	28.75	774,455	21,951,457	28.344	25.96	25.96	26.19	25.68	26.47	841,275	26.093	0.00%
2020-02-19	28.20	28.20	28.25	27.70	29.30	636,000	18,058,640	28.394	25.96	25.96	26.01	25.50	26.97	690,874	26.139	-2.76%
2020-02-18	29.00	29.00	29.05	28.95	29.10	201,800	5,865,272	29.065	26.70	26.70	26.74	26.65	26.79	219,211	26.756	-0.85%
2020-02-17	29.25	29.25	29.30	29.00	29.50	514,900	15,048,045	29.225	26.93	26.93	26.97	26.70	27.16	559,326	26.904	0.52%
2020-02-14	29.10	29.00	29.10	28.95	29.75	575,200	16,722,850	29.073	26.79	26.70	26.79	26.65	27.39	624,828	26.764	0.69%
2020-02-13	28.90	28.85	28.90	28.80	29.80	354,700	10,334,580	29.136	26.60	26.56	26.60	26.51	27.43	385,304	26.822	2.12%
2020-02-12	28.30	28.20	28.30	28.00	28.45	561,100	15,823,392	28.201	26.05	25.96	26.05	25.78	26.19	609,512	25.961	0.71%
2020-02-11	28.10	28.05	28.15	27.45	28.40	293,700	8,248,468	28.085	25.87	25.82	25.91	25.27	26.14	319,040	25.854	2.00%
2020-02-10	27.55	27.50	27.55	27.00	28.20	536,085	14,749,953	27.514	25.36	25.32	25.36	24.86	25.96	582,338	25.329	-3.67%
2020-02-07	28.60	28.55	28.60	28.35	29.45	889,080	25,764,123	28.978	26.33	26.28	26.33	26.10	27.11	965,790	26.677	-1.21%
2020-02-06	28.95	28.95	29.00	28.95	29.50	369,200	10,743,587	29.100	26.65	26.65	26.70	26.65	27.16	401,055	26.788	-0.34%
2020-02-05	29.05	29.00	29.05	28.10	29.90	1,146,167	33,458,046	29.191	26.74	26.70	26.74	25.87	27.53	1,245,058	26.873	-0.17%
2020-02-04	29.10	29.05	29.10	28.90	29.60	617,624	18,015,696	29.169	26.79	26.74	26.79	26.60	27.25	670,913	26.853	0.34%
2020-02-03	29.00	29.00	29.05	29.00	29.80	1,671,093	49,315,679	29.511	26.70	26.70	26.74	26.70	27.43	1,815,275	27.167	-3.17%
2020-01-31	29.95	29.80	29.95	29.55	30.20	1,208,295	35,989,874	29.786	27.57	27.43	27.57	27.20	27.80	1,312,547	27.420	0.67%
2020-01-30	29.75	29.75	29.85	29.45	30.05	1,000,500	29,778,645	29.764	27.39	27.39	27.48	27.11	27.66	1,086,823	27.400	0.68%
2020-01-29	29.55	29.50	29.55	29.50	30.55	1,025,650	31,095,405	30.318	27.20	27.16	27.20	27.16	28.12	1,114,143	27.910	-6.19%
2020-01-24	31.50	31.40	31.50	30.40	31.65	547,000	17,038,316	31.149	29.00	28.91	29.00	27.99	29.14	594,195	28.675	0.32%
2020-01-23	31.40	31.35	31.40	30.45	33.20	1,077,001	34,004,127	31.573	28.91	28.86	28.91	28.03	30.56	1,169,925	29.065	1.29%
2020-01-22	31.00	30.95	31.00	29.35	32.00	1,044,850	32,131,561	30.752	28.54	28.49	28.54	27.02	29.46	1,135,000	28.310	4.38%
2020-01-21	29.70	29.60	29.70	29.45	31.00	643,000	19,233,010	29.911	27.34	27.25	27.34	27.11	28.54	698,478	27.536	-1.98%
2020-01-20	30.30	30.30	30.35	29.00	31.40	2,670,900	81,190,032	30.398	27.89	27.89	27.94	26.70	28.91	2,901,345	27.984	5.21%
2020-01-17	28.80	28.65	28.80	28.30	28.90	263,759	7,551,248	28.629	26.51	26.37	26.51	26.05	26.60	286,516	26.355	-0.52%
2020-01-16	28.95	28.75	28.95	28.05	28.95	1,588,897	45,428,027	28.591	26.65	26.47	26.65	25.82	26.65	1,725,987	26.320	1.58%
2020-01-15	28.50	28.45	28.50	28.15	29.55	6,253,600	180,485,346	28.861	26.24	26.19	26.24	25.91	27.20	6,793,161	26.569	-2.90%
2020-01-14	29.35	29.20	29.35	28.75	29.45	650,737	18,940,578	29.106	27.02	26.88	27.02	26.47	27.11	706,883	26.795	0.86%
2020-01-13	29.10	29.05	29.10	28.50	29.40	826,589	23,992,963	29.027	26.79	26.74	26.79	26.24	27.06	897,907	26.721	2.11%
2020-01-10	28.50	28.50	28.55	27.85	29.55	736,740	20,890,125	28.355	26.24	26.24	26.28	25.64	27.20	800,306	26.103	-2.73%
2020-01-09	29.30	29.25	29.30	28.80	30.05	1,918,743	56,227,860	29.305	26.97	26.93	26.97	26.51	27.66	2,084,292	26.977	-1.01%
2020-01-08	29.60	29.50	29.60	29.20	30.45	647,586	19,178,396	29.615	27.25	27.16	27.25	26.88	28.03	703,460	27.263	-0.84%
2020-01-07	29.85	29.80	29.85	29.85	31.85	362,100	10,946,762	30.231	27.48	27.43	27.48	27.48	29.32	393,342	27.830	0.00%
2020-01-06	29.85	29.70	29.85	29.30	30.40	1,808,760	54,137,781	29.931	27.48	27.34	27.48	26.97	27.99	1,964,820	27.554	-3.08%
2020-01-03	30.80	30.75	30.80	30.55	31.85	1,583,310	48,919,661	30.897	28.35	28.31	28.35	28.12	29.32	1,719,918	28.443	-3.30%
2020-01-02	31.85	31.80	31.85	31.75	32.80	644,378	20,627,982	32.012	29.32	29.27	29.32	29.23	30.19	699,975	29.470	-1.09%
2019-12-31	32.20	32.20	32.25	31.10	32.30	380,000	12,228,435	32.180	29.64	29.64	29.69	28.63	29.73	412,786	29.624	0.00%
2019-12-30	32.20	32.20	32.25	32.05	32.50	250,948	8,086,487	32.224	29.64	29.64	29.69	29.50	29.92	272,600	29.664	-0.16%
2019-12-27	32.25	32.20	32.25	31.75	32.45	161,386	5,188,557	32.150	29.69	29.64	29.69	29.23	29.87	175,310	29.596	-0.15%
2019-12-24	32.30	32.25	32.30	31.50	32.55	217,964	7,044,497	32.320	29.73	29.69	29.73	29.00	29.96	236,770	29.752	0.78%
2019-12-23	32.05	32.00	32.05	31.05	33.05	2,087,658	66,993,264	32.090	29.50	29.46	29.50	28.58	30.42	2,267,781	29.541	2.40%
2019-12-20	31.30	31.30	31.35	30.10	32.00	2,603,702	81,475,914	31.292	28.81	28.81	28.86	27.71	29.46	2,828,349	28.807	4.86%
2019-12-19	29.85	29.85	29.95	29.10	30.05	1,140,392	33,497,967	29.374	27.48	27.48	27.57	26.79	27.66	1,238,785	27.041	1.88%
2019-12-18	29.30	29.15	29.30	28.85	30.95	657,928	19,190,082	29.167	26.97	26.83	26.97	26.56	28.49	714,694	26.851	-1.01%
2019-12-17	29.60	29.55	29.60	28.65	29.65	523,211	15,294,921	29.233	27.25	27.20	27.25	26.37	27.29	568,354	26.911	2.25%
2019-12-16	28.95	28.90	28.95	28.40	30.15	436,537	12,606,495	28.878	26.65	26.60	26.65	26.14	27.76	474,201	26.585	-2.85%
2019-12-13	29.80	29.80	29.95	28.30	31.30	2,611,580	78,431,057	30.032	27.43	27.43	27.57	26.05	28.81	2,836,907	27.647	5.49%
2019-12-12	28.25	28.20	28.25	27.50	28.40	594,240	16,608,442	27.949	26.01	25.96	26.01	25.32	26.14	645,511	25.729	2.36%
2019-12-11	27.60	27.55	27.60	27.35	27.95	377,280	10,405,598	27.581	25.41	25.36	25.41	25.18	25.73	409,832	25.390	-0.36%
2019-12-10	27.70	27.70	27.80	27.45	28.50	286,300	7,953,090	27.779	25.50	25.50	25.59	25.27	26.24	311,002	25.572	-2.46%
2019-12-09	28.40	28.30	28.40	28.00	29.20	1,580,577	45,066,474	28.513	26.14	26.05	26.14	25.78	26.88	1,716,949	26.248	-1.22%
2019-12-06	28.75	28.60	28.75	28.45	29.00	2,728,491	78,469,421	28.759	26.47	26.33	26.47	26.19	26.70	2,963,905	26.475	0.00%
2019-12-05	28.75	28.70	28.75	28.35	28.95	1,281,600	36,639,155	28.589	26.47	26.42	26.47	26.10	26.65	1,392,176	26.318	1.05%
2019-12-04	28.45	28.35	28.45	27.45	28.70	549,739	15,557,507	28.300	26.19	26.10	26.19	25.27	26.42	597,170	26.052	1.61%
2019-12-03	28.00	27.95	28.00	27.55	28.15	839,752	23,425,820	27.896	25.78	25.73	25.78	25.36	25.91	912,206	25.680	-1.06%
2019-12-02	28.30	28.15	28.30	27.60	28.45	423,400	11,897,950	28.101	26.05	25.91	26.05	25.41	26.19	459,931	25.869	-0.53%
2019-11-29	28.45	28.40	28.45	28.05	29.00	665,202	18,946,632	28.483	26.19	26.14	26.19	25.82	26.70	722,596	26.220	0.53%
2019-11-28	28.30	28.30	28.40	28.30	28.75	1,854,776	53,200,507	28.683	26.05	26.05	26.14	26.05	26.47	2,014,806	26.405	-0.70%
2019-11-27	28.50	28.45	28.50	28.15	29.10	1,687,222	48,689,533	28.858	26.24	26.19	26.24	25.91	26.79	1,832,795	26.566	-3.06%
2019-11-26	29.40	29.20	29.40	27.85	29.45	2,505,695	72,875,549	29.084	27.06	26.88	27.06	25.64	27.11	2,721,886	26.774	8.29%
2019-11-25	27.15	27.15	27.20	26.85	27.60	537,900	14,601,185	27.145	24.99	24.99	25.04	24.72	25.41	584,310	24.989	2.26%
2019-11-22	26.55	26.55	26.70	26.35	27.40	378,300	10,104,725	26.711	24.44	24.44	24.58	24.26	25.22	410,940	24.589	-1.48%
2019-11-21	26.95	26.60	26.95	26.50	26.95	85,600	2,290,555	26.759	24.81	24.49	24.81	24.40	24.81	92,986	24.633	0.00%
2019-11-20	26.95	26.95	27.00	26.50	27.35	195,338	5,275,122	27.005	24.81	24.81	24.86	24.40	25.18	212,192	24.860	-1.28%
2019-11-19	27.30	27.30	27.35	27.25	27.85	777,300	21,381,195	27.507	25.13	25.13	25.18	25.09	25.64	844,365	25.322	-1.44%
2019-11-18	27.70	27.65	27.70	26.75	27.85	1,149,400	31,333,450	27.261	25.50	25.45	25.50	24.63	25.64	1,248,570	25.095	3.55%
2019-11-15	26.75	26.75	26.85	25.50	27.00	993,600	26,124,101	26.292	24.63	24.63	24.72	23.47	24.86	1,079,328	24.204	3.28%
2019-11-14	25.90	25.75	25.90	25.50	26.30	255,147	6,591,428	25.834	23.84	23.70	23.84	23.47	24.21	277,161	23.782	1.57%
2019-11-13	25.50	25.40	25.50	25.30	25.60	507,600	12,932,158	25.477	23.47	23.38	23.47	23.29	23.57	551,396	23.453	0.00%
2019-11-12	25.50	25.50	25.55	25.25	25.85	833,197	21,202,214	25.447	23.47	23.47	23.52	23.24	23.80	905,085	23.426	0.20%
2019-11-11	25.45	25.40	25.45	25.10	25.50	535,800	13,550,795	25.291	23.43	23.38	23.43	23.11	23.47	582,029	23.282	-0.20%
2019-11-08	25.50	25.45	25.50	25.20	25.65	350,974	8,943,001	25.481	23.47	23.43	23.47	23.20	23.61	381,256	23.457	0.00%
2019-11-07	25.50	25.50	25.55	25.20	25.65	238,500	6,077,115	25.481	23.47	23.47	23.52	23.20	23.61	259,078	23.457	-0.39%
2019-11-06	25.60	25.55	25.60	25.45	26.00	443,300	11,331,730	25.562	23.57	23.52	23.57	23.43	23.93	481,548	23.532	0.39%
2019-11-05	25.50	25.45	25.50	25.40	25.55	512,600	13,065,355	25.488	23.47	23.43	23.47	23.38	23.52	556,827	23.464	0.00%
2019-11-04	25.50	25.45	25.50	25.25	25.65	659,100	16,793,270	25.479	23.47	23.43	23.47	23.24	23.61	715,967	23.455	-0.20%
2019-11-01	25.55	25.50	25.55	25.50	26.10	2,020,468	52,207,909	25.840	23.52	23.47	23.52	23.47	24.03	2,194,794	23.787	-5.37%
2019-10-31	27.00	27.00	27.35	24.35	27.65	1,896,800	50,245,435	26.490	24.86	24.86	25.18	22.42	25.45	2,060,456	24.386	11.34%
2019-10-30	24.25	24.20	24.25	24.10	24.50	199,360	4,856,911	24.363	22.32	22.28	22.32	22.19	22.55	216,561	22.427	0.00%
2019-10-29	24.25	24.25	24.35	24.20	24.50	1,112,461	27,011,601	24.281	22.32	22.32	22.42	22.28	22.55	1,208,444	22.352	-0.21%
2019-10-28	24.30	24.25	24.30	24.05	24.45	242,768	5,886,278	24.247	22.37	22.32	22.37	22.14	22.51	263,714	22.321	0.83%
2019-10-25	24.10	23.90	24.10	23.70	24.35	201,838	4,837,346	23.967	22.19	22.00	22.19	21.82	22.42	219,253	22.063	-0.62%
2019-10-24	24.25	23.95	24.25	23.70	24.30	230,660	5,547,999	24.053	22.32	22.05	22.32	21.82	22.37	250,561	22.142	1.04%
2019-10-23	24.00	23.90	24.00	23.85	24.50	156,200	3,743,845	23.968	22.09	22.00	22.09	21.96	22.55	169,677	22.065	-2.04%
2019-10-22	24.50	24.15	24.50	23.65	24.50	97,855	2,375,774	24.279	22.55	22.23	22.55	21.77	22.55	106,298	22.350	3.59%
2019-10-21	23.65	23.55	23.65	23.50	25.00	254,700	6,050,040	23.754	21.77	21.68	21.77	21.63	23.01	276,676	21.867	-3.27%
2019-10-18	24.45	24.45	24.50	24.30	24.90	494,200	12,092,865	24.470	22.51	22.51	22.55	22.37	22.92	536,840	22.526	0.62%
2019-10-17	24.30	24.15	24.30	23.65	24.50	252,600	6,116,445	24.214	22.37	22.23	22.37	21.77	22.55	274,394	22.291	1.25%
2019-10-16	24.00	23.95	24.00	23.30	24.55	637,778	15,360,101	24.084	22.09	22.05	22.09	21.45	22.60	692,805	22.171	2.56%
2019-10-15	23.40	23.30	23.40	22.90	23.70	278,600	6,459,042	23.184	21.54	21.45	21.54	21.08	21.82	302,638	21.342	-0.43%
2019-10-14	23.50	23.50	23.55	22.85	25.00	417,380	9,728,207	23.308	21.63	21.63	21.68	21.04	23.01	453,392	21.457	-0.63%
2019-10-11	23.65	23.45	23.65	23.00	24.00	435,800	10,197,835	23.400	21.77	21.59	21.77	21.17	22.09	473,401	21.542	0.64%
2019-10-10	23.50	23.50	23.55	23.10	24.15	309,461	7,214,603	23.313	21.63	21.63	21.68	21.27	22.23	336,161	21.462	1.08%
2019-10-09	23.25	23.20	23.25	22.95	24.35	612,850	14,217,412	23.199	21.40	21.36	21.40	21.13	22.42	665,727	21.356	-0.85%
2019-10-08	23.45	23.40	23.45	22.75	24.10	1,509,510	35,471,414	23.499	21.59	21.54	21.59	20.94	22.19	1,639,751	21.632	3.76%
2019-10-04	22.60	22.60	22.75	21.95	23.80	870,224	19,380,937	22.271	20.80	20.80	20.94	20.21	21.91	945,307	20.502	2.03%
2019-10-03	22.15	22.10	22.15	22.00	22.35	767,200	16,955,240	22.100	20.39	20.34	20.39	20.25	20.57	833,394	20.345	-0.89%
2019-10-02	22.35	22.30	22.35	22.20	23.35	807,495	18,221,853	22.566	20.57	20.53	20.57	20.44	21.50	877,166	20.774	-1.97%
2019-09-30	22.80	22.80	22.90	21.75	23.10	1,410,796	31,530,510	22.349	20.99	20.99	21.08	20.02	21.27	1,532,519	20.574	-0.87%
2019-09-27	23.00	23.00	23.05	22.70	24.90	472,989	10,987,718	23.230	21.17	21.17	21.22	20.90	22.92	513,798	21.385	-4.37%
2019-09-26	24.05	24.00	24.05	23.15	24.15	1,405,481	33,407,705	23.770	22.14	22.09	22.14	21.31	22.23	1,526,746	21.882	3.66%
2019-09-25	23.20	23.20	23.30	22.55	24.30	1,678,906	39,043,644	23.255	21.36	21.36	21.45	20.76	22.37	1,823,762	21.408	-3.53%
2019-09-24	24.05	24.00	24.05	23.40	24.50	1,433,539	34,856,885	24.315	22.14	22.09	22.14	21.54	22.55	1,557,225	22.384	-2.83%
2019-09-23	24.75	24.75	24.85	24.75	25.95	217,334	5,422,129	24.948	22.78	22.78	22.88	22.78	23.89	236,086	22.967	0.00%
2019-09-20	24.75	24.65	24.75	24.45	26.05	1,513,780	37,451,489	24.740	22.78	22.69	22.78	22.51	23.98	1,644,389	22.775	-3.51%
2019-09-19	25.65	25.55	25.65	25.35	25.95	439,385	11,227,528	25.553	23.61	23.52	23.61	23.34	23.89	477,295	23.523	0.20%
2019-09-18	25.60	25.55	25.60	25.20	26.35	1,037,438	26,572,319	25.613	23.57	23.52	23.57	23.20	24.26	1,126,948	23.579	0.99%
2019-09-17	25.35	25.30	25.35	25.25	26.40	537,547	13,805,316	25.682	23.34	23.29	23.34	23.24	24.30	583,927	23.642	-3.98%
2019-09-16	26.40	26.40	26.50	25.70	26.80	1,640,358	42,943,405	26.179	24.30	24.30	24.40	23.66	24.67	1,781,888	24.100	1.15%
2019-09-13	26.10	26.05	26.10	24.65	26.10	1,839,431	47,051,109	25.579	24.03	23.98	24.03	22.69	24.03	1,998,137	23.547	2.35%
2019-09-12	25.50	25.45	25.50	25.05	25.90	756,680	19,240,224	25.427	23.47	23.43	23.47	23.06	23.84	821,966	23.408	2.00%
2019-09-11	25.00	25.00	25.05	24.20	25.45	1,191,620	29,595,942	24.837	23.01	23.01	23.06	22.28	23.43	1,294,433	22.864	2.04%
2019-09-10	24.50	24.35	24.50	23.20	24.60	976,031	23,591,614	24.171	22.55	22.42	22.55	21.36	22.65	1,060,243	22.251	4.26%
2019-09-09	23.50	23.45	23.50	22.95	23.60	253,007	5,920,313	23.400	21.63	21.59	21.63	21.13	21.73	274,836	21.541	2.40%
2019-09-06	22.95	22.85	22.95	22.50	24.50	1,163,850	26,562,707	22.823	21.13	21.04	21.13	20.71	22.55	1,264,267	21.010	1.10%
2019-09-05	22.70	22.55	22.70	22.35	23.10	528,080	12,049,719	22.818	20.90	20.76	20.90	20.57	21.27	573,643	21.006	0.00%
2019-09-04	22.70	22.70	22.80	22.00	22.95	1,072,000	23,953,490	22.345	20.90	20.90	20.99	20.25	21.13	1,164,492	20.570	3.18%
2019-09-03	22.00	22.00	22.05	22.00	22.35	546,200	12,030,315	22.026	20.25	20.25	20.30	20.25	20.57	593,326	20.276	0.23%
2019-09-02	21.95	21.90	21.95	21.65	23.00	3,577,715	78,625,919	21.977	20.21	20.16	20.21	19.93	21.17	3,886,400	20.231	-0.23%
2019-08-30	22.00	21.95	22.00	21.80	22.70	804,581	17,681,592	21.976	20.25	20.21	20.25	20.07	20.90	874,000	20.231	-2.44%
2019-08-29	22.55	22.50	22.55	21.85	22.55	395,000	8,822,195	22.335	20.76	20.71	20.76	20.11	20.76	429,081	20.561	3.44%
2019-08-28	21.80	21.80	21.85	21.70	22.30	1,023,400	22,328,872	21.818	20.07	20.07	20.11	19.98	20.53	1,111,699	20.085	-0.91%
2019-08-27	22.00	22.00	22.05	22.00	22.10	1,382,537	30,430,546	22.011	20.25	20.25	20.30	20.25	20.34	1,501,822	20.262	-0.90%
2019-08-26	22.20	22.15	22.20	22.00	22.35	329,730	7,308,827	22.166	20.44	20.39	20.44	20.25	20.57	358,179	20.406	0.23%
2019-08-23	22.15	22.10	22.15	22.10	22.55	248,447	5,520,844	22.221	20.39	20.34	20.39	20.34	20.76	269,883	20.456	-1.12%
2019-08-22	22.40	22.35	22.40	22.15	22.95	150,680	3,392,249	22.513	20.62	20.57	20.62	20.39	21.13	163,681	20.725	1.13%
2019-08-21	22.15	22.05	22.15	22.00	23.00	264,083	5,840,977	22.118	20.39	20.30	20.39	20.25	21.17	286,868	20.361	-0.45%
2019-08-20	22.25	22.20	22.25	22.20	22.90	174,776	3,916,551	22.409	20.48	20.44	20.48	20.44	21.08	189,856	20.629	-2.20%
2019-08-19	22.75	22.70	22.75	22.55	23.05	657,985	14,980,509	22.767	20.94	20.90	20.94	20.76	21.22	714,756	20.959	0.89%
2019-08-16	22.55	22.50	22.55	22.10	22.70	2,969,365	66,400,749	22.362	20.76	20.71	20.76	20.34	20.90	3,225,562	20.586	1.35%
2019-08-15	22.25	22.25	22.30	22.10	24.20	1,490,719	33,380,416	22.392	20.48	20.48	20.53	20.34	22.28	1,619,338	20.614	-3.47%
2019-08-14	23.05	23.00	23.05	22.80	23.95	9,524,260	219,060,311	23.000	21.22	21.17	21.22	20.99	22.05	10,346,013	21.173	0.44%
2019-08-13	22.95	22.85	22.95	22.30	24.75	6,418,000	147,488,245	22.980	21.13	21.04	21.13	20.53	22.78	6,971,745	21.155	-7.09%
2019-08-12	24.70	24.60	24.70	24.45	25.05	1,584,800	39,033,807	24.630	22.74	22.65	22.74	22.51	23.06	1,721,537	22.674	-0.80%
2019-08-09	24.90	24.80	24.90	24.80	25.75	2,009,561	50,336,099	25.048	22.92	22.83	22.92	22.83	23.70	2,182,946	23.059	-1.19%
2019-08-08	25.20	25.10	25.20	24.25	25.50	3,774,314	93,690,548	24.823	23.20	23.11	23.20	22.32	23.47	4,099,962	22.852	2.02%
2019-08-07	24.70	24.65	24.70	24.60	25.10	1,867,650	46,128,953	24.699	22.74	22.69	22.74	22.65	23.11	2,028,791	22.737	-0.60%
2019-08-06	24.85	24.85	24.95	24.65	25.65	3,054,700	76,609,598	25.079	22.88	22.88	22.97	22.69	23.61	3,318,259	23.087	-4.05%
2019-08-05	25.90	25.85	25.90	25.05	26.45	1,723,900	44,471,423	25.797	23.84	23.80	23.84	23.06	24.35	1,872,638	23.748	2.17%
2019-08-02	25.35	25.30	25.35	23.80	27.10	3,230,465	81,625,305	25.267	23.34	23.29	23.34	21.91	24.95	3,509,189	23.260	5.41%
2019-08-01	24.05	24.05	24.10	23.90	24.40	2,374,294	57,319,871	24.142	22.14	22.14	22.19	22.00	22.46	2,579,148	22.224	-0.82%
2019-07-31	24.25	24.15	24.35	24.15	25.20	320,500	7,920,505	24.713	22.32	22.23	22.42	22.23	23.20	348,153	22.750	-4.90%
2019-07-30	25.50	25.40	25.50	25.35	25.55	956,210	24,235,069	25.345	23.47	23.38	23.47	23.34	23.52	1,038,712	23.332	0.59%
2019-07-29	25.35	25.25	25.35	25.10	25.95	550,500	13,889,535	25.231	23.34	23.24	23.34	23.11	23.89	597,997	23.227	0.40%
2019-07-26	25.25	25.20	25.25	25.25	25.80	112,300	2,846,192	25.345	23.24	23.20	23.24	23.24	23.75	121,989	23.331	-1.37%
2019-07-25	25.60	25.55	25.60	25.60	26.25	254,600	6,584,120	25.861	23.57	23.52	23.57	23.57	24.17	276,567	23.807	-0.39%
2019-07-24	25.70	25.70	25.85	25.25	26.35	549,800	14,266,299	25.948	23.66	23.66	23.80	23.24	24.26	597,237	23.887	0.39%
2019-07-23	25.60	25.60	25.70	25.35	25.85	865,200	22,137,182	25.586	23.57	23.57	23.66	23.34	23.80	939,849	23.554	0.20%
2019-07-22	25.55	25.50	25.55	25.30	25.85	756,700	19,284,090	25.485	23.52	23.47	23.52	23.29	23.80	821,988	23.460	0.99%
2019-07-19	25.30	25.30	25.35	25.00	25.65	1,287,245	32,550,907	25.287	23.29	23.29	23.34	23.01	23.61	1,398,308	23.279	0.80%
2019-07-18	25.10	25.10	25.15	24.95	25.25	1,779,600	44,651,240	25.091	23.11	23.11	23.15	22.97	23.24	1,933,144	23.098	-1.38%
2019-07-17	25.45	25.40	25.45	25.00	25.60	600,300	15,175,788	25.280	23.43	23.38	23.43	23.01	23.57	652,094	23.272	0.79%
2019-07-16	25.25	25.15	25.25	24.85	25.50	752,235	18,963,429	25.209	23.24	23.15	23.24	22.88	23.47	817,138	23.207	-0.59%
2019-07-15	25.40	25.30	25.40	24.80	25.75	779,676	19,641,224	25.192	23.38	23.29	23.38	22.83	23.70	846,946	23.191	0.79%
2019-07-12	25.20	25.15	25.20	24.75	25.90	1,550,632	38,908,503	25.092	23.20	23.15	23.20	22.78	23.84	1,684,421	23.099	-3.45%
2019-07-11	26.10	26.10	26.30	25.30	26.50	2,424,100	62,554,625	25.805	24.03	24.03	24.21	23.29	24.40	2,633,251	23.756	2.96%
2019-07-10	25.35	25.35	25.40	24.80	25.85	442,100	11,193,452	25.319	23.34	23.34	23.38	22.83	23.80	480,244	23.308	-0.59%
2019-07-09	25.50	25.40	25.50	25.10	25.55	261,214	6,622,339	25.352	23.47	23.38	23.47	23.11	23.52	283,752	23.339	0.59%
2019-07-08	25.35	25.30	25.35	24.50	25.55	517,705	12,900,992	24.920	23.34	23.29	23.34	22.55	23.52	562,373	22.940	-0.39%
2019-07-05	25.45	25.40	25.45	25.25	25.60	373,670	9,494,742	25.409	23.43	23.38	23.43	23.24	23.57	405,910	23.391	0.99%
2019-07-04	25.20	25.10	25.20	24.85	25.55	805,300	20,298,885	25.207	23.20	23.11	23.20	22.88	23.52	874,781	23.205	0.60%
2019-07-03	25.05	25.05	25.10	24.50	25.15	962,300	23,884,365	24.820	23.06	23.06	23.11	22.55	23.15	1,045,327	22.849	2.87%
2019-07-02	24.35	24.25	24.35	24.00	25.10	786,936	19,138,853	24.321	22.42	22.32	22.42	22.09	23.11	854,833	22.389	0.83%
2019-06-28	24.15	24.15	24.20	24.10	25.30	1,818,968	44,141,659	24.267	22.23	22.23	22.28	22.19	23.29	1,975,909	22.340	-4.36%
2019-06-27	25.25	25.10	25.25	24.90	25.80	1,072,878	27,100,928	25.260	23.24	23.11	23.24	22.92	23.75	1,165,446	23.254	-0.59%
2019-06-26	25.40	25.40	25.45	25.05	26.10	1,196,642	30,543,634	25.525	23.38	23.38	23.43	23.06	24.03	1,299,888	23.497	1.40%
2019-06-25	25.05	25.05	25.10	24.70	25.10	1,341,078	33,544,839	25.013	23.06	23.06	23.11	22.74	23.11	1,456,786	23.027	0.00%
2019-06-24	25.05	25.05	25.10	25.00	25.20	2,796,260	70,170,024	25.094	23.06	23.06	23.11	23.01	23.20	3,037,521	23.101	-1.18%
2019-06-21	25.35	25.20	25.35	24.25	25.35	2,955,899	73,494,560	24.864	23.34	23.20	23.34	22.32	23.34	3,210,934	22.889	3.47%
2019-06-20	24.50	24.35	24.50	23.70	24.50	2,126,887	51,207,868	24.076	22.55	22.42	22.55	21.82	22.55	2,310,395	22.164	4.93%
2019-06-19	23.35	23.30	23.35	22.80	23.65	810,660	18,965,659	23.395	21.50	21.45	21.50	20.99	21.77	880,604	21.537	2.64%
2019-06-18	22.75	22.60	22.75	21.80	22.80	1,796,059	39,791,097	22.155	20.94	20.80	20.94	20.07	20.99	1,951,023	20.395	2.94%
2019-06-17	22.10	22.10	22.15	21.80	22.25	1,006,642	22,251,661	22.105	20.34	20.34	20.39	20.07	20.48	1,093,495	20.349	-0.90%
2019-06-14	22.30	22.15	22.30	22.00	23.50	2,364,455	52,410,147	22.166	20.53	20.39	20.53	20.25	21.63	2,568,460	20.405	-1.11%
2019-06-13	22.55	22.50	22.55	22.30	23.00	2,864,347	64,740,351	22.602	20.76	20.71	20.76	20.53	21.17	3,111,483	20.807	-1.10%
2019-06-12	22.80	22.75	22.80	22.65	23.60	3,553,600	80,977,235	22.787	20.99	20.94	20.99	20.85	21.73	3,860,205	20.977	-3.18%
2019-06-11	23.55	23.50	23.55	23.05	23.75	703,440	16,535,572	23.507	21.68	21.63	21.68	21.22	21.86	764,133	21.640	-0.21%
2019-06-10	23.60	23.55	23.60	22.15	23.85	1,456,803	34,102,645	23.409	21.73	21.68	21.73	20.39	21.96	1,582,496	21.550	5.59%
2019-06-06	22.35	22.30	22.35	21.70	22.60	468,760	10,356,221	22.093	20.57	20.53	20.57	19.98	20.80	509,205	20.338	2.05%
2019-06-05	21.90	21.90	22.00	21.60	21.95	670,903	14,616,760	21.787	20.16	20.16	20.25	19.88	20.21	728,789	20.056	1.15%
2019-06-04	21.65	21.65	21.70	21.30	22.05	1,128,535	24,436,869	21.654	19.93	19.93	19.98	19.61	20.30	1,225,905	19.934	-1.59%
2019-06-03	22.00	21.85	22.00	20.75	22.40	4,762,300	104,314,506	21.904	20.25	20.11	20.25	19.10	20.62	5,173,191	20.164	0.00%
2019-05-31	22.00	22.00	22.05	21.80	22.50	4,578,202	100,605,163	21.975	20.25	20.25	20.30	20.07	20.71	4,973,209	20.229	0.23%
2019-05-30	21.95	21.95	22.00	21.70	22.70	2,995,500	66,226,984	22.109	20.21	20.21	20.25	19.98	20.90	3,253,952	20.353	-0.90%
2019-05-29	22.15	22.00	22.15	21.85	22.50	426,306	9,414,206	22.083	20.39	20.25	20.39	20.11	20.71	463,088	20.329	0.45%
2019-05-28	22.05	22.00	22.05	21.60	22.25	604,200	13,227,790	21.893	20.30	20.25	20.30	19.88	20.48	656,330	20.154	1.15%
2019-05-27	21.80	21.75	21.80	21.50	22.50	964,600	21,027,715	21.799	20.07	20.02	20.07	19.79	20.71	1,047,826	20.068	-0.91%
2019-05-24	22.00	21.95	22.00	21.75	22.30	1,103,600	24,182,924	21.913	20.25	20.21	20.25	20.02	20.53	1,198,819	20.172	-0.23%
2019-05-23	22.05	22.05	22.10	21.70	22.65	2,765,928	61,493,736	22.233	20.30	20.30	20.34	19.98	20.85	3,004,572	20.467	-0.68%
2019-05-22	22.20	22.15	22.20	22.20	23.60	1,396,634	31,579,785	22.611	20.44	20.39	20.44	20.44	21.73	1,517,136	20.815	-4.72%
2019-05-21	23.30	23.30	23.35	23.15	23.80	5,314,500	125,508,955	23.616	21.45	21.45	21.50	21.31	21.91	5,773,035	21.741	-1.89%
2019-05-20	23.75	23.70	23.75	23.70	24.80	1,391,029	33,340,829	23.969	21.86	21.82	21.86	21.82	22.83	1,511,047	22.065	-1.25%
2019-05-17	24.05	24.00	24.05	23.55	24.40	2,848,384	68,441,940	24.028	22.14	22.09	22.14	21.68	22.46	3,094,143	22.120	-1.43%
2019-05-16	24.40	24.40	24.60	23.60	24.80	1,614,100	39,249,565	24.317	22.46	22.46	22.65	21.73	22.83	1,753,365	22.385	2.31%
2019-05-15	23.85	23.75	23.85	23.55	24.10	1,473,013	34,984,150	23.750	21.96	21.86	21.96	21.68	22.19	1,600,105	21.864	0.21%
2019-05-14	23.80	23.75	23.80	23.10	24.00	2,264,013	53,253,022	23.522	21.91	21.86	21.91	21.27	22.09	2,459,352	21.653	-0.21%
2019-05-10	23.85	23.75	23.85	23.20	23.85	3,407,892	79,599,722	23.358	21.96	21.86	21.96	21.36	21.96	3,701,925	21.502	3.02%
2019-05-09	23.15	23.00	23.15	22.80	23.45	1,573,407	36,188,437	23.000	21.31	21.17	21.31	20.99	21.59	1,709,161	21.173	0.00%
2019-05-08	23.15	23.15	23.20	22.90	23.45	858,260	19,908,632	23.197	21.31	21.31	21.36	21.08	21.59	932,311	21.354	0.22%
2019-05-07	23.10	23.10	23.15	22.55	23.25	1,397,800	31,859,594	22.793	21.27	21.27	21.31	20.76	21.40	1,518,402	20.982	2.44%
2019-05-06	22.55	22.45	22.55	21.60	22.80	1,335,742	29,759,295	22.279	20.76	20.67	20.76	19.88	20.99	1,450,990	20.510	-1.01%
2019-05-03	23.30	23.30	23.35	22.85	23.70	2,714,581	62,709,528	23.101	20.97	20.97	21.02	20.57	21.33	3,016,102	20.792	1.97%
2019-05-02	22.85	22.80	22.85	22.05	23.25	1,644,856	37,298,329	22.676	20.57	20.52	20.57	19.85	20.93	1,827,558	20.409	3.16%
2019-04-30	22.15	22.05	22.15	21.95	22.40	191,900	4,230,585	22.046	19.94	19.85	19.94	19.76	20.16	213,215	19.842	0.00%
2019-04-29	22.15	22.15	22.20	21.80	22.30	4,020,408	88,740,306	22.073	19.94	19.94	19.98	19.62	20.07	4,466,973	19.866	0.45%
2019-04-26	22.05	22.05	22.10	21.70	22.10	1,849,626	40,943,734	22.136	19.85	19.85	19.89	19.53	19.89	2,055,072	19.923	-0.23%
2019-04-25	22.10	22.10	22.20	21.75	22.60	2,164,130	48,053,444	22.205	19.89	19.89	19.98	19.58	20.34	2,404,510	19.985	0.00%
2019-04-24	22.10	22.10	22.15	21.30	22.30	1,542,460	33,962,691	22.019	19.89	19.89	19.94	19.17	20.07	1,713,788	19.817	1.61%
2019-04-23	21.75	21.75	21.85	21.35	22.40	1,789,893	38,964,512	21.769	19.58	19.58	19.67	19.22	20.16	1,988,705	19.593	-1.36%
2019-04-18	22.05	22.00	22.05	21.70	22.40	2,046,308	45,069,116	22.025	19.85	19.80	19.85	19.53	20.16	2,273,601	19.823	0.68%
2019-04-17	21.90	21.90	21.95	21.75	22.20	4,486,000	98,382,452	21.931	19.71	19.71	19.76	19.58	19.98	4,984,281	19.739	2.10%
2019-04-16	21.45	21.40	21.45	20.80	22.35	4,694,206	101,113,227	21.540	19.31	19.26	19.31	18.72	20.12	5,215,613	19.387	-4.03%
2019-04-15	22.35	22.30	22.35	22.15	22.55	1,623,600	36,420,255	22.432	20.12	20.07	20.12	19.94	20.30	1,803,941	20.189	1.36%
2019-04-12	22.05	22.05	22.10	21.90	23.30	2,037,900	45,186,245	22.173	19.85	19.85	19.89	19.71	20.97	2,264,259	19.956	-4.13%
2019-04-11	23.00	22.95	23.00	22.55	23.20	2,604,939	59,114,920	22.693	20.70	20.66	20.70	20.30	20.88	2,894,282	20.425	1.32%
2019-04-10	22.70	22.70	22.75	22.70	23.60	1,579,500	36,297,087	22.980	20.43	20.43	20.48	20.43	21.24	1,754,942	20.683	-2.37%
2019-04-09	23.25	23.25	23.30	23.20	23.80	1,704,876	39,860,238	23.380	20.93	20.93	20.97	20.88	21.42	1,894,244	21.043	-2.31%
2019-04-08	23.80	23.70	23.80	23.25	24.00	1,491,200	35,091,264	23.532	21.42	21.33	21.42	20.93	21.60	1,656,834	21.180	2.37%
2019-04-04	23.25	23.20	23.25	23.00	24.00	4,290,700	100,062,967	23.321	20.93	20.88	20.93	20.70	21.60	4,767,288	20.989	-0.85%
2019-04-03	23.45	23.45	23.50	23.05	23.90	825,334	19,323,480	23.413	21.11	21.11	21.15	20.75	21.51	917,008	21.072	-1.26%
2019-04-02	23.75	23.70	23.75	23.40	24.15	1,309,842	30,976,497	23.649	21.38	21.33	21.38	21.06	21.74	1,455,332	21.285	0.42%
2019-04-01	23.65	23.60	23.65	23.45	24.15	1,417,700	33,543,990	23.661	21.29	21.24	21.29	21.11	21.74	1,575,170	21.295	1.28%
2019-03-29	23.35	23.35	23.45	23.05	23.75	2,840,800	66,177,063	23.295	21.02	21.02	21.11	20.75	21.38	3,156,341	20.966	1.30%
2019-03-28	23.05	23.05	23.10	23.00	23.65	1,402,800	32,744,115	23.342	20.75	20.75	20.79	20.70	21.29	1,558,615	21.008	-2.54%
2019-03-27	23.65	23.65	23.70	23.15	23.75	442,400	10,371,977	23.445	21.29	21.29	21.33	20.84	21.38	491,539	21.101	0.85%
2019-03-26	23.45	23.35	23.45	23.00	23.55	14,709,440	342,328,057	23.273	21.11	21.02	21.11	20.70	21.20	16,343,285	20.946	2.18%
2019-03-25	22.95	22.90	22.95	22.75	23.60	1,539,600	35,374,390	22.976	20.66	20.61	20.66	20.48	21.24	1,710,610	20.679	-2.13%
2019-03-22	23.45	23.35	23.45	23.10	24.55	2,619,576	61,754,508	23.574	21.11	21.02	21.11	20.79	22.10	2,910,544	21.218	-0.42%
2019-03-21	23.55	23.40	23.55	23.10	23.90	2,469,700	57,654,364	23.345	21.20	21.06	21.20	20.79	21.51	2,744,021	21.011	1.73%
2019-03-20	23.15	23.05	23.15	22.60	23.30	4,921,024	113,072,588	22.978	20.84	20.75	20.84	20.34	20.97	5,467,625	20.680	1.76%
2019-03-19	22.75	22.70	22.75	22.35	22.95	10,673,732	241,301,360	22.607	20.48	20.43	20.48	20.12	20.66	11,859,312	20.347	1.79%
2019-03-18	22.35	22.30	22.35	22.00	25.50	6,749,940	153,451,965	22.734	20.12	20.07	20.12	19.80	22.95	7,499,687	20.461	-10.60%
2019-03-15	25.00	25.00	25.10	25.00	26.00	2,124,850	53,616,418	25.233	22.50	22.50	22.59	22.50	23.40	2,360,867	22.710	-2.34%
2019-03-14	25.60	25.60	25.65	24.95	25.75	3,320,357	84,148,917	25.343	23.04	23.04	23.09	22.46	23.18	3,689,164	22.810	1.59%
2019-03-13	25.20	25.15	25.20	25.05	25.85	2,053,651	51,953,709	25.298	22.68	22.64	22.68	22.55	23.27	2,281,759	22.769	-2.70%
2019-03-12	25.90	25.90	26.00	25.50	26.55	1,644,435	42,588,857	25.899	23.31	23.31	23.40	22.95	23.90	1,827,090	23.310	1.97%
2019-03-11	25.40	25.40	25.45	24.80	26.00	980,777	24,925,898	25.414	22.86	22.86	22.91	22.32	23.40	1,089,716	22.874	0.20%
2019-03-08	25.35	25.20	25.35	24.80	25.75	1,132,752	28,592,991	25.242	22.82	22.68	22.82	22.32	23.18	1,258,572	22.719	-0.20%
2019-03-07	25.40	25.40	25.50	25.40	26.30	1,902,200	48,739,705	25.623	22.86	22.86	22.95	22.86	23.67	2,113,486	23.061	-0.78%
2019-03-06	25.60	25.55	25.60	25.05	25.75	1,837,700	46,862,950	25.501	23.04	23.00	23.04	22.55	23.18	2,041,822	22.952	1.99%
2019-03-05	25.10	25.10	25.20	25.10	26.65	974,881	24,826,056	25.466	22.59	22.59	22.68	22.59	23.99	1,083,166	22.920	-2.14%
2019-03-04	25.65	25.65	25.70	25.40	26.00	1,212,987	31,181,971	25.707	23.09	23.09	23.13	22.86	23.40	1,347,719	23.137	0.98%
2019-03-01	25.40	25.35	25.40	24.80	25.95	900,200	22,649,238	25.160	22.86	22.82	22.86	22.32	23.36	1,000,189	22.645	0.99%
2019-02-28	25.15	25.05	25.15	24.85	25.75	1,204,300	30,376,120	25.223	22.64	22.55	22.64	22.37	23.18	1,338,067	22.701	-1.18%
2019-02-27	25.45	25.40	25.45	25.45	27.05	648,447	16,751,684	25.834	22.91	22.86	22.91	22.91	24.35	720,473	23.251	-4.32%
2019-02-26	26.60	26.45	26.60	26.30	27.05	3,376,408	89,600,068	26.537	23.94	23.81	23.94	23.67	24.35	3,751,441	23.884	0.76%
2019-02-25	26.40	26.30	26.40	26.25	26.80	985,687	26,095,847	26.475	23.76	23.67	23.76	23.63	24.12	1,095,172	23.828	1.73%
2019-02-22	25.95	25.90	25.95	25.60	26.30	2,104,088	54,893,489	26.089	23.36	23.31	23.36	23.04	23.67	2,337,799	23.481	-1.33%
2019-02-21	26.30	26.25	26.30	26.00	26.75	4,053,600	106,737,471	26.332	23.67	23.63	23.67	23.40	24.08	4,503,852	23.699	-2.05%
2019-02-20	26.85	26.85	26.90	26.80	28.35	1,834,300	49,507,605	26.990	24.17	24.17	24.21	24.12	25.52	2,038,044	24.292	-2.01%
2019-02-19	27.40	27.40	27.45	27.30	28.70	2,755,600	76,330,560	27.700	24.66	24.66	24.71	24.57	25.83	3,061,677	24.931	-2.14%
2019-02-18	28.00	27.95	28.00	27.70	28.85	1,478,300	41,431,355	28.026	25.20	25.16	25.20	24.93	25.97	1,642,502	25.225	0.00%
2019-02-15	28.00	28.00	28.10	27.80	28.30	5,025,731	141,208,779	28.097	25.20	25.20	25.29	25.02	25.47	5,583,962	25.288	-1.06%
2019-02-14	28.30	28.30	28.40	28.20	29.00	2,246,800	63,869,745	28.427	25.47	25.47	25.56	25.38	26.10	2,496,362	25.585	-1.91%
2019-02-13	28.85	28.60	28.85	27.80	29.00	1,906,400	54,148,151	28.403	25.97	25.74	25.97	25.02	26.10	2,118,153	25.564	3.78%
2019-02-12	27.80	27.80	27.90	27.60	28.60	2,453,188	68,700,002	28.004	25.02	25.02	25.11	24.84	25.74	2,725,675	25.205	-1.77%
2019-02-11	28.30	28.25	28.30	26.70	28.45	1,952,000	54,136,010	27.734	25.47	25.43	25.47	24.03	25.61	2,168,818	24.961	4.81%
2019-02-08	27.00	26.90	27.00	26.20	28.10	2,555,711	68,727,960	26.892	24.30	24.21	24.30	23.58	25.29	2,839,586	24.204	-0.74%
2019-02-04	27.20	27.00	27.20	26.50	27.50	2,367,700	63,570,550	26.849	24.48	24.30	24.48	23.85	24.75	2,630,691	24.165	0.55%
2019-02-01	27.05	27.00	27.05	26.00	27.15	3,726,310	98,657,776	26.476	24.35	24.30	24.35	23.40	24.44	4,140,208	23.829	4.44%
2019-01-31	25.90	25.90	26.05	25.25	26.35	1,567,040	40,548,020	25.876	23.31	23.31	23.45	22.73	23.72	1,741,098	23.289	3.81%
2019-01-30	24.95	24.95	25.00	24.95	26.50	619,400	15,685,115	25.323	22.46	22.46	22.50	22.46	23.85	688,200	22.792	-3.11%
2019-01-29	25.75	25.75	25.80	25.75	26.25	970,400	25,220,587	25.990	23.18	23.18	23.22	23.18	23.63	1,078,187	23.392	-0.39%
2019-01-28	25.85	25.85	25.90	25.75	26.30	371,300	9,616,845	25.901	23.27	23.27	23.31	23.18	23.67	412,542	23.311	-0.58%
2019-01-25	26.00	25.95	26.00	25.05	26.20	1,610,070	41,813,006	25.970	23.40	23.36	23.40	22.55	23.58	1,788,908	23.373	3.79%
2019-01-24	25.05	25.00	25.05	24.55	25.25	667,626	16,703,661	25.020	22.55	22.50	22.55	22.10	22.73	741,782	22.518	0.20%
2019-01-23	25.00	25.00	25.15	24.60	25.45	1,298,500	32,522,374	25.046	22.50	22.50	22.64	22.14	22.91	1,442,730	22.542	1.21%
2019-01-22	24.70	24.70	24.75	24.30	25.35	246,300	6,097,815	24.758	22.23	22.23	22.28	21.87	22.82	273,658	22.283	-0.60%
2019-01-21	24.85	24.85	24.95	24.65	25.80	1,273,741	32,048,845	25.161	22.37	22.37	22.46	22.19	23.22	1,415,221	22.646	-0.20%
2019-01-18	24.90	24.80	24.90	24.15	24.90	1,718,648	42,044,483	24.464	22.41	22.32	22.41	21.74	22.41	1,909,546	22.018	2.68%
2019-01-17	24.25	24.25	24.35	23.75	24.70	3,671,948	87,908,643	23.941	21.83	21.83	21.92	21.38	22.23	4,079,808	21.547	3.63%
2019-01-16	23.40	23.35	23.40	23.00	23.55	2,792,083	64,364,137	23.052	21.06	21.02	21.06	20.70	21.20	3,102,212	20.748	2.86%
2019-01-15	22.75	22.75	22.80	21.55	23.40	4,161,780	92,785,383	22.295	20.48	20.48	20.52	19.40	21.06	4,624,048	20.066	-0.44%
2019-01-14	22.85	22.75	22.85	21.65	24.75	3,543,300	80,410,330	22.694	20.57	20.48	20.57	19.49	22.28	3,936,871	20.425	-4.79%
2019-01-11	24.00	23.95	24.00	23.40	24.30	1,023,700	24,767,765	24.194	21.60	21.56	21.60	21.06	21.87	1,137,407	21.776	-2.44%
2019-01-10	24.60	24.60	24.70	24.55	25.20	618,374	15,350,291	24.824	22.14	22.14	22.23	22.10	22.68	687,060	22.342	-0.61%
2019-01-09	24.75	24.75	24.80	24.55	25.50	1,335,699	33,460,689	25.051	22.28	22.28	22.32	22.10	22.95	1,484,061	22.547	0.00%
2019-01-08	24.75	24.70	24.75	24.40	25.50	831,988	20,561,231	24.713	22.28	22.23	22.28	21.96	22.95	924,401	22.243	0.81%
2019-01-07	24.55	24.50	24.55	24.25	25.00	1,602,477	39,216,756	24.473	22.10	22.05	22.10	21.83	22.50	1,780,471	22.026	2.94%
2019-01-04	23.85	23.80	23.85	23.70	24.30	939,672	22,455,055	23.897	21.47	21.42	21.47	21.33	21.87	1,044,046	21.508	-3.64%
2019-01-03	24.75	24.75	24.80	24.55	25.90	662,064	16,454,667	24.854	22.28	22.28	22.32	22.10	23.31	735,602	22.369	-1.98%
2019-01-02	25.25	25.20	25.25	25.00	25.95	207,458	5,241,834	25.267	22.73	22.68	22.73	22.50	23.36	230,501	22.741	-2.13%
2018-12-31	25.80	25.75	25.80	24.75	25.90	266,944	6,835,809	25.608	23.22	23.18	23.22	22.28	23.31	296,595	23.048	4.24%
2018-12-28	24.75	24.60	24.75	24.25	24.80	309,206	7,617,506	24.636	22.28	22.14	22.28	21.83	22.32	343,551	22.173	0.00%
2018-12-27	24.75	24.70	24.75	23.85	24.95	599,841	14,771,698	24.626	22.28	22.23	22.28	21.47	22.46	666,468	22.164	-1.98%
2018-12-24	25.25	25.25	25.30	24.95	25.70	806,170	20,303,391	25.185	22.73	22.73	22.77	22.46	23.13	895,715	22.667	-0.39%
2018-12-21	25.35	25.30	25.35	23.85	25.55	919,800	22,854,818	24.848	22.82	22.77	22.82	21.47	23.00	1,021,966	22.364	2.84%
2018-12-20	24.65	24.50	24.65	24.00	24.70	2,202,268	53,518,195	24.301	22.19	22.05	22.19	21.60	22.23	2,446,884	21.872	0.82%
2018-12-19	24.45	24.45	24.50	24.30	25.15	2,666,825	65,708,313	24.639	22.01	22.01	22.05	21.87	22.64	2,963,042	22.176	-3.36%
2018-12-18	25.30	25.20	25.30	25.05	25.70	2,771,679	70,015,994	25.261	22.77	22.68	22.77	22.55	23.13	3,079,542	22.736	-2.69%
2018-12-17	26.00	25.85	26.00	25.60	26.20	1,630,300	42,257,341	25.920	23.40	23.27	23.40	23.04	23.58	1,811,385	23.329	0.97%
2018-12-14	25.75	25.65	25.75	25.20	26.50	847,846	21,992,243	25.939	23.18	23.09	23.18	22.68	23.85	942,020	23.346	-1.90%
2018-12-13	26.25	26.20	26.25	26.00	26.90	1,098,110	29,028,888	26.435	23.63	23.58	23.63	23.40	24.21	1,220,082	23.793	0.19%
2018-12-12	26.20	26.10	26.20	25.70	26.50	986,226	25,954,565	26.317	23.58	23.49	23.58	23.13	23.85	1,095,771	23.686	-1.50%
2018-12-11	26.60	26.60	26.65	26.05	27.25	1,324,848	35,308,428	26.651	23.94	23.94	23.99	23.45	24.53	1,472,005	23.987	-0.93%
2018-12-10	26.85	26.80	26.85	25.35	26.95	883,000	23,155,605	26.224	24.17	24.12	24.17	22.82	24.26	981,079	23.602	1.32%
2018-12-07	26.50	26.45	26.50	26.15	27.05	677,307	17,909,904	26.443	23.85	23.81	23.85	23.54	24.35	752,539	23.799	-0.38%
2018-12-06	26.60	26.55	26.60	26.45	27.20	860,524	23,241,765	27.009	23.94	23.90	23.94	23.81	24.48	956,106	24.309	-2.56%
2018-12-05	27.30	27.25	27.30	27.05	27.85	5,592,270	153,956,498	27.530	24.57	24.53	24.57	24.35	25.07	6,213,429	24.778	-1.97%
2018-12-04	27.85	27.85	27.90	27.60	28.65	597,200	16,677,035	27.925	25.07	25.07	25.11	24.84	25.79	663,534	25.134	-2.96%
2018-12-03	28.70	28.60	28.70	27.20	28.85	1,422,226	40,351,499	28.372	25.83	25.74	25.83	24.48	25.97	1,580,199	25.536	5.71%
2018-11-30	27.15	27.15	27.20	27.15	28.35	1,612,299	44,238,933	27.438	24.44	24.44	24.48	24.44	25.52	1,791,384	24.695	-3.38%
2018-11-29	28.10	28.05	28.10	28.05	28.85	255,993	7,243,441	28.296	25.29	25.25	25.29	25.25	25.97	284,427	25.467	-2.09%
2018-11-28	28.70	28.65	28.70	27.30	28.75	3,248,100	92,248,592	28.401	25.83	25.79	25.83	24.57	25.88	3,608,881	25.562	2.14%
2018-11-27	28.10	28.10	28.30	27.20	28.60	692,200	19,601,340	28.318	25.29	25.29	25.47	24.48	25.74	769,086	25.487	1.81%
2018-11-26	27.60	27.55	27.60	27.30	27.95	1,033,313	28,429,789	27.513	24.84	24.80	24.84	24.57	25.16	1,148,088	24.763	-0.72%
2018-11-23	27.80	27.75	27.80	27.20	28.75	1,607,000	45,304,088	28.192	25.02	24.98	25.02	24.48	25.88	1,785,497	25.373	-2.28%
2018-11-22	28.45	28.45	28.50	28.30	29.50	751,200	21,625,882	28.788	25.61	25.61	25.65	25.47	26.55	834,639	25.910	-1.90%
2018-11-21	29.00	28.95	29.00	28.10	29.10	370,000	10,660,232	28.811	26.10	26.06	26.10	25.29	26.19	411,098	25.931	-2.68%
2018-11-20	29.80	29.65	29.80	29.65	30.45	634,396	19,052,004	30.032	26.82	26.69	26.82	26.69	27.41	704,861	27.029	-1.49%
2018-11-19	30.25	30.25	30.30	29.10	30.50	1,328,600	40,134,227	30.208	27.23	27.23	27.27	26.19	27.45	1,476,174	27.188	-0.33%
2018-11-16	30.35	30.30	30.35	29.70	30.70	489,000	14,818,330	30.303	27.32	27.27	27.32	26.73	27.63	543,315	27.274	0.66%
2018-11-15	30.15	30.10	30.15	29.30	30.30	528,500	15,838,252	29.968	27.14	27.09	27.14	26.37	27.27	587,203	26.972	0.67%
2018-11-14	29.95	29.95	30.00	29.75	31.30	957,299	28,601,283	29.877	26.96	26.96	27.00	26.78	28.17	1,063,631	26.890	0.17%
2018-11-13	29.90	29.85	29.90	28.70	30.40	944,000	28,117,560	29.786	26.91	26.87	26.91	25.83	27.36	1,048,854	26.808	2.22%
2018-11-12	29.25	29.25	29.30	28.10	29.35	1,414,123	41,040,688	29.022	26.33	26.33	26.37	25.29	26.42	1,571,196	26.121	2.63%
2018-11-09	28.50	28.45	28.50	28.50	32.00	1,268,052	37,346,482	29.452	25.65	25.61	25.65	25.65	28.80	1,408,900	26.508	-7.77%
2018-11-08	30.90	30.85	30.90	30.50	31.30	693,400	21,459,757	30.949	27.81	27.77	27.81	27.45	28.17	770,419	27.855	-0.32%
2018-11-07	31.00	31.00	31.05	30.70	31.75	1,328,883	41,110,961	30.937	27.90	27.90	27.95	27.63	28.58	1,476,488	27.844	0.00%
2018-11-06	31.00	31.00	31.10	29.95	31.10	436,283	13,399,692	30.713	27.90	27.90	27.99	26.96	27.99	484,743	27.643	2.31%
2018-11-05	30.30	30.20	30.30	29.85	31.65	1,537,865	46,855,793	30.468	27.27	27.18	27.27	26.87	28.49	1,708,683	27.422	-5.90%
2018-11-02	32.20	32.20	32.25	29.50	32.95	4,852,254	148,992,118	30.706	28.98	28.98	29.03	26.55	29.66	5,391,216	27.636	9.90%
2018-11-01	29.30	29.30	29.35	27.70	29.30	17,975,001	503,300,006	28.000	26.37	26.37	26.42	24.93	26.37	19,971,567	25.201	5.78%
2018-10-31	27.70	27.60	27.70	27.40	28.10	2,731,640	75,654,436	27.696	24.93	24.84	24.93	24.66	25.29	3,035,056	24.927	1.09%
2018-10-30	27.40	27.35	27.40	27.20	28.30	1,214,079	33,339,840	27.461	24.66	24.62	24.66	24.48	25.47	1,348,932	24.716	-0.18%
2018-10-29	27.45	27.40	27.45	27.00	28.00	2,841,800	77,893,165	27.410	24.71	24.66	24.71	24.30	25.20	3,157,452	24.670	1.67%
2018-10-26	27.00	27.00	27.10	26.35	27.25	3,832,201	102,768,113	26.817	24.30	24.30	24.39	23.72	24.53	4,257,861	24.136	2.86%
2018-10-25	26.25	26.20	26.25	25.90	27.00	2,934,195	77,646,930	26.463	23.63	23.58	23.63	23.31	24.30	3,260,110	23.817	-4.20%
2018-10-24	27.40	27.40	27.65	27.05	27.65	5,867,345	160,429,937	27.343	24.66	24.66	24.89	24.35	24.89	6,519,058	24.609	1.48%
2018-10-23	27.00	26.95	27.00	26.75	28.25	3,360,517	92,376,160	27.489	24.30	24.26	24.30	24.08	25.43	3,733,785	24.741	-4.26%
2018-10-22	28.20	28.20	28.25	27.60	28.80	5,373,908	150,932,310	28.086	25.38	25.38	25.43	24.84	25.92	5,970,813	25.278	1.26%
2018-10-19	27.85	27.75	27.85	27.40	28.25	4,993,300	138,443,602	27.726	25.07	24.98	25.07	24.66	25.43	5,547,929	24.954	-1.94%
2018-10-18	28.40	28.30	28.40	28.05	29.00	3,152,860	89,790,892	28.479	25.56	25.47	25.56	25.25	26.10	3,503,063	25.632	0.18%
2018-10-16	28.35	28.30	28.35	27.90	30.60	3,492,960	99,844,761	28.585	25.52	25.47	25.52	25.11	27.54	3,880,939	25.727	-4.87%
2018-10-15	29.80	29.75	29.80	29.75	31.50	765,600	23,350,595	30.500	26.82	26.78	26.82	26.78	28.35	850,639	27.451	-0.67%
2018-10-12	30.00	30.00	30.15	29.95	31.85	3,565,210	107,487,150	30.149	27.00	27.00	27.14	26.96	28.67	3,961,214	27.135	-0.99%
2018-10-11	30.30	30.15	30.30	30.00	31.85	3,033,035	91,770,016	30.257	27.27	27.14	27.27	27.00	28.67	3,369,928	27.232	-10.49%
2018-10-10	33.85	33.80	33.85	33.35	35.00	1,647,214	55,853,654	33.908	30.47	30.42	30.47	30.02	31.50	1,830,178	30.518	1.35%
2018-10-09	33.40	33.20	33.40	32.20	34.20	651,600	21,431,185	32.890	30.06	29.88	30.06	28.98	30.78	723,976	29.602	-2.77%
2018-10-08	34.35	34.35	34.40	34.10	34.80	1,075,900	37,086,890	34.471	30.92	30.92	30.96	30.69	31.32	1,195,405	31.025	-0.43%
2018-10-05	34.50	34.50	34.55	33.90	35.85	516,700	17,814,395	34.477	31.05	31.05	31.10	30.51	32.27	574,092	31.031	-0.43%
2018-10-04	34.65	34.65	34.75	34.60	35.80	851,860	29,774,388	34.952	31.19	31.19	31.28	31.14	32.22	946,480	31.458	-1.28%
2018-10-03	35.10	35.00	35.10	34.30	36.40	1,305,000	45,709,432	35.026	31.59	31.50	31.59	30.87	32.76	1,449,952	31.525	-3.84%
2018-10-02	36.50	36.50	36.70	34.95	37.50	1,404,457	50,926,736	36.261	32.85	32.85	33.03	31.46	33.75	1,560,456	32.636	-2.67%
2018-09-28	37.50	37.50	37.55	37.25	38.50	1,868,892	70,264,030	37.597	33.75	33.75	33.80	33.53	34.65	2,076,478	33.838	-2.60%
2018-09-27	38.50	38.40	38.50	37.15	38.70	1,168,196	44,815,997	38.363	34.65	34.56	34.65	33.44	34.83	1,297,953	34.528	3.91%
2018-09-26	37.05	37.00	37.05	36.50	39.00	1,594,539	59,355,445	37.224	33.35	33.30	33.35	32.85	35.10	1,771,652	33.503	3.06%
2018-09-24	35.95	35.95	36.00	35.55	36.60	722,034	25,913,343	35.889	32.36	32.36	32.40	32.00	32.94	802,234	32.301	1.13%
2018-09-21	35.55	35.55	35.75	35.20	36.55	2,245,340	80,204,626	35.721	32.00	32.00	32.18	31.68	32.90	2,494,740	32.149	3.34%
2018-09-20	34.40	34.35	34.40	34.25	35.05	2,128,345	73,872,583	34.709	30.96	30.92	30.96	30.83	31.55	2,364,750	31.239	-0.72%
2018-09-19	34.65	34.65	34.70	34.20	35.10	1,238,018	42,909,292	34.660	31.19	31.19	31.23	30.78	31.59	1,375,530	31.195	1.32%
2018-09-18	34.20	34.20	34.30	33.50	34.40	543,088	18,549,926	34.156	30.78	30.78	30.87	30.15	30.96	603,411	30.742	3.01%
2018-09-17	33.20	33.20	33.30	32.85	34.00	976,835	32,573,481	33.346	29.88	29.88	29.97	29.57	30.60	1,085,337	30.012	-1.04%
2018-09-14	33.55	33.50	33.55	32.50	33.95	2,096,310	69,113,369	32.969	30.20	30.15	30.20	29.25	30.56	2,329,157	29.673	1.82%
2018-09-13	32.95	32.75	32.95	32.35	34.35	1,022,524	33,779,917	33.036	29.66	29.48	29.66	29.12	30.92	1,136,100	29.733	4.11%
2018-09-12	31.65	31.45	31.65	30.55	31.65	1,316,625	40,905,319	31.068	28.49	28.31	28.49	27.50	28.49	1,462,869	27.962	3.94%
2018-09-11	30.45	30.15	30.70	30.00	31.65	964,486	29,396,991	30.479	27.41	27.14	27.63	27.00	28.49	1,071,616	27.432	-3.18%
2018-09-10	31.45	31.25	31.45	30.80	32.05	1,207,262	38,014,313	31.488	28.31	28.13	28.31	27.72	28.85	1,341,358	28.340	-0.94%
2018-09-07	31.75	31.75	31.85	31.70	32.55	880,600	28,035,542	31.837	28.58	28.58	28.67	28.53	29.30	978,412	28.654	0.63%
2018-09-06	31.55	31.15	31.85	31.20	33.40	1,404,413	44,913,300	31.980	28.40	28.04	28.67	28.08	30.06	1,560,408	28.783	-2.92%
2018-09-05	32.50	32.25	32.55	32.10	33.95	1,505,000	49,119,730	32.638	29.25	29.03	29.30	28.89	30.56	1,672,167	29.375	-5.25%
2018-09-04	34.30	34.10	34.40	33.10	34.40	1,290,009	43,567,468	33.773	30.87	30.69	30.96	29.79	30.96	1,433,296	30.397	0.88%
2018-09-03	34.00	33.80	34.15	33.65	35.15	465,061	15,803,047	33.981	30.60	30.42	30.74	30.29	31.64	516,717	30.584	-3.95%
2018-08-31	35.40	35.10	35.50	35.00	36.60	218,912	7,752,423	35.413	31.86	31.59	31.95	31.50	32.94	243,228	31.873	-2.34%
2018-08-30	36.25	36.10	36.25	35.60	36.65	125,124	4,523,246	36.150	32.63	32.49	32.63	32.04	32.99	139,022	32.536	0.00%
2018-08-29	36.25	36.20	36.25	35.95	37.00	228,188	8,286,384	36.314	32.63	32.58	32.63	32.36	33.30	253,534	32.684	-0.96%
2018-08-28	36.60	36.50	36.65	36.35	36.70	431,180	15,759,206	36.549	32.94	32.85	32.99	32.72	33.03	479,073	32.895	0.27%
2018-08-27	36.50	36.50	36.55	36.10	36.95	216,322	7,881,135	36.432	32.85	32.85	32.90	32.49	33.26	240,350	32.790	0.55%
2018-08-24	36.30	36.10	36.35	36.10	37.00	1,100,153	40,291,421	36.624	32.67	32.49	32.72	32.49	33.30	1,222,352	32.962	0.14%
2018-08-23	36.25	36.20	36.25	36.10	37.00	141,800	5,143,420	36.272	32.63	32.58	32.63	32.49	33.30	157,550	32.646	-1.09%
2018-08-22	36.65	36.65	36.70	36.15	36.90	690,262	25,139,461	36.420	32.99	32.99	33.03	32.54	33.21	766,933	32.779	0.96%
2018-08-21	36.30	36.00	36.30	35.80	36.80	255,100	9,209,895	36.103	32.67	32.40	32.67	32.22	33.12	283,435	32.494	-0.41%
2018-08-20	36.45	36.05	36.50	34.90	36.50	625,100	22,380,370	35.803	32.81	32.45	32.85	31.41	32.85	694,533	32.224	4.14%
2018-08-17	35.00	34.95	35.00	34.90	36.85	370,182	13,277,723	35.868	31.50	31.46	31.50	31.41	33.17	411,300	32.282	-5.02%
2018-08-16	36.85	36.50	36.95	36.35	38.50	917,300	33,714,582	36.754	33.17	32.85	33.26	32.72	34.65	1,019,189	33.080	-0.14%
2018-08-15	36.90	36.55	36.90	36.55	38.50	1,435,354	52,808,959	36.792	33.21	32.90	33.21	32.90	34.65	1,594,785	33.114	0.00%
2018-08-14	36.90	36.65	36.90	36.20	38.00	2,068,003	75,809,036	36.658	33.21	32.99	33.21	32.58	34.20	2,297,706	32.993	1.23%
2018-08-13	36.45	36.40	36.45	36.40	37.45	136,000	4,983,335	36.642	32.81	32.76	32.81	32.76	33.71	151,106	32.979	-3.32%
2018-08-10	37.70	37.70	37.75	37.55	38.00	334,400	12,638,367	37.794	33.93	33.93	33.98	33.80	34.20	371,543	34.016	-0.66%
2018-08-09	37.95	37.80	37.95	36.80	38.80	1,631,300	61,524,287	37.715	34.16	34.02	34.16	33.12	34.92	1,812,496	33.945	0.66%
2018-08-08	37.70	37.70	37.75	37.40	38.00	679,050	25,668,815	37.801	33.93	33.93	33.98	33.66	34.20	754,475	34.022	-0.66%
2018-08-07	37.95	37.75	38.00	37.50	38.40	1,294,482	49,085,643	37.919	34.16	33.98	34.20	33.75	34.56	1,438,266	34.128	-0.13%
2018-08-06	38.00	37.95	38.00	37.40	38.30	1,566,500	59,505,248	37.986	34.20	34.16	34.20	33.66	34.47	1,740,498	34.189	0.26%
2018-08-03	37.90	37.80	37.90	37.80	38.50	1,185,500	45,284,254	38.198	34.11	34.02	34.11	34.02	34.65	1,317,179	34.380	-0.92%
2018-08-02	38.25	38.20	38.25	38.00	39.45	2,410,252	93,913,314	38.964	34.43	34.38	34.43	34.20	35.51	2,677,970	35.069	0.66%
2018-08-01	38.00	37.65	38.00	37.30	38.75	1,376,817	52,139,427	37.870	34.20	33.89	34.20	33.57	34.88	1,529,746	34.084	1.74%
2018-07-31	37.35	37.25	37.35	36.70	38.75	1,392,007	52,253,331	37.538	33.62	33.53	33.62	33.03	34.88	1,546,624	33.785	-1.45%
2018-07-30	37.90	37.80	38.10	37.50	38.45	252,015	9,534,830	37.834	34.11	34.02	34.29	33.75	34.61	280,007	34.052	-1.43%
2018-07-27	38.45	38.40	38.75	37.90	38.95	957,100	36,728,082	38.374	34.61	34.56	34.88	34.11	35.06	1,063,409	34.538	-0.26%
2018-07-26	38.55	38.00	38.45	37.20	39.40	1,279,289	49,324,661	38.556	34.70	34.20	34.61	33.48	35.46	1,421,386	34.702	8.59%
2018-07-25	35.50	35.50	35.70	34.05	35.90	1,760,796	61,541,669	34.951	31.95	31.95	32.13	30.65	32.31	1,956,376	31.457	3.80%
2018-07-24	34.20	34.05	34.35	33.30	34.70	2,784,630	94,915,888	34.086	30.78	30.65	30.92	29.97	31.23	3,093,932	30.678	1.48%
2018-07-23	33.70	33.60	33.65	33.25	35.45	1,349,440	45,926,757	34.034	30.33	30.24	30.29	29.93	31.91	1,499,329	30.632	-3.71%
2018-07-20	35.00	34.80	34.95	34.65	35.50	532,562	18,695,157	35.104	31.50	31.32	31.46	31.19	31.95	591,716	31.595	-1.13%
2018-07-19	35.40	35.30	35.45	34.75	35.45	775,800	27,359,428	35.266	31.86	31.77	31.91	31.28	31.91	861,972	31.741	-2.07%
2018-07-18	36.15	35.85	36.15	35.30	37.00	1,566,512	56,143,663	35.840	32.54	32.27	32.54	31.77	33.30	1,740,512	32.257	0.98%
2018-07-17	35.80	35.70	35.80	35.15	36.20	920,100	32,895,000	35.752	32.22	32.13	32.22	31.64	32.58	1,022,300	32.177	0.28%
2018-07-16	35.70	35.50	35.70	34.90	36.80	761,600	26,938,165	35.371	32.13	31.95	32.13	31.41	33.12	846,194	31.834	-0.28%
2018-07-13	35.80	35.75	35.90	35.70	37.05	538,300	19,506,435	36.237	32.22	32.18	32.31	32.13	33.35	598,091	32.614	-2.05%
2018-07-12	36.55	36.55	36.75	36.55	37.60	970,500	35,869,786	36.960	32.90	32.90	33.08	32.90	33.84	1,078,298	33.265	-2.79%
2018-07-11	37.60	37.40	37.60	36.55	37.80	2,190,196	81,717,751	37.311	33.84	33.66	33.84	32.90	34.02	2,433,471	33.581	-0.79%
2018-07-10	37.90	37.80	37.95	36.00	38.05	495,600	18,558,155	37.446	34.11	34.02	34.16	32.40	34.25	550,649	33.702	6.01%
2018-07-09	35.75	35.60	35.80	34.90	35.85	1,526,900	53,893,085	35.296	32.18	32.04	32.22	31.41	32.27	1,696,500	31.767	2.44%
2018-07-06	34.90	34.90	35.00	34.50	36.30	913,989	31,974,810	34.984	31.41	31.41	31.50	31.05	32.67	1,015,510	31.486	-1.69%
2018-07-05	35.50	35.20	35.60	34.80	36.45	974,215	34,737,867	35.657	31.95	31.68	32.04	31.32	32.81	1,082,426	32.093	-2.20%
2018-07-04	36.30	36.25	36.30	35.95	37.45	112,200	4,065,700	36.236	32.67	32.63	32.67	32.36	33.71	124,663	32.614	0.00%
2018-07-03	36.30	36.20	36.30	35.70	36.75	1,764,896	64,568,086	36.585	32.67	32.58	32.67	32.13	33.08	1,960,931	32.927	0.00%
2018-06-29	36.30	36.05	36.45	36.00	37.80	1,447,495	53,501,059	36.961	32.67	32.45	32.81	32.40	34.02	1,608,275	33.266	-1.22%
2018-06-28	36.75	36.50	36.80	35.95	37.20	1,140,300	41,467,405	36.365	33.08	32.85	33.12	32.36	33.48	1,266,958	32.730	2.37%
2018-06-27	35.90	35.65	35.90	34.80	37.45	1,516,161	55,213,370	36.417	32.31	32.09	32.31	31.32	33.71	1,684,568	32.776	-3.49%
2018-06-26	37.20	37.20	37.25	36.70	37.85	354,100	13,136,192	37.097	33.48	33.48	33.53	33.03	34.07	393,432	33.389	1.22%
2018-06-25	36.75	36.70	36.80	36.15	37.55	679,188	25,044,920	36.875	33.08	33.03	33.12	32.54	33.80	754,629	33.188	-1.08%
2018-06-22	37.15	37.20	37.35	36.00	37.70	3,273,578	120,535,667	36.821	33.44	33.48	33.62	32.40	33.93	3,637,189	33.140	0.41%
2018-06-21	37.00	37.05	37.10	36.35	37.55	541,000	19,982,050	36.935	33.30	33.35	33.39	32.72	33.80	601,091	33.243	-1.73%
2018-06-20	37.65	37.40	37.65	36.00	38.75	957,245	35,966,698	37.573	33.89	33.66	33.89	32.40	34.88	1,063,571	33.817	1.62%
2018-06-19	37.05	36.45	37.15	35.50	37.65	1,597,207	58,327,312	36.518	33.35	32.81	33.44	31.95	33.89	1,774,616	32.868	-2.37%
2018-06-15	37.95	37.95	38.20	37.50	39.45	1,337,090	51,146,323	38.252	34.16	34.16	34.38	33.75	35.51	1,485,607	34.428	-0.52%
2018-06-14	38.15	38.15	38.20	37.85	39.45	725,907	27,834,748	38.345	34.34	34.34	34.38	34.07	35.51	806,537	34.511	-3.05%
2018-06-13	39.35	39.05	39.35	39.10	40.45	425,960	16,879,807	39.628	35.42	35.15	35.42	35.19	36.41	473,273	35.666	-0.88%
2018-06-12	39.70	39.55	39.70	39.45	40.70	595,200	23,718,192	39.849	35.73	35.60	35.73	35.51	36.63	661,312	35.865	-0.38%
2018-06-11	39.85	40.00	40.05	39.60	40.85	542,945	21,736,006	40.034	35.87	36.00	36.05	35.64	36.77	603,252	36.031	-0.62%
2018-06-08	40.10	39.95	40.00	39.70	40.80	561,147	22,554,223	40.193	36.09	35.96	36.00	35.73	36.72	623,476	36.175	-1.47%
2018-06-07	40.70	40.45	40.80	40.25	41.00	804,200	32,800,921	40.787	36.63	36.41	36.72	36.23	36.90	893,526	36.710	2.39%
2018-06-06	39.75	39.70	39.80	38.70	40.35	909,210	35,855,725	39.436	35.78	35.73	35.82	34.83	36.32	1,010,200	35.494	-2.09%
2018-06-05	40.60	40.50	40.90	40.30	41.15	435,400	17,842,410	40.979	36.54	36.45	36.81	36.27	37.04	483,762	36.883	-1.58%
2018-06-04	41.25	41.25	41.30	41.00	41.65	360,082	14,864,889	41.282	37.13	37.13	37.17	36.90	37.49	400,078	37.155	-0.12%
2018-06-01	41.30	41.25	41.30	40.30	41.65	1,114,550	45,941,740	41.220	37.17	37.13	37.17	36.27	37.49	1,238,348	37.099	0.12%
2018-05-31	41.25	41.20	41.95	39.85	41.90	1,671,246	68,716,350	41.117	37.13	37.08	37.76	35.87	37.71	1,856,879	37.006	3.51%
2018-05-30	39.85	39.80	39.90	37.85	39.90	1,151,500	44,748,175	38.861	35.87	35.82	35.91	34.07	35.91	1,279,402	34.976	-0.25%
2018-05-29	39.95	39.80	39.90	39.80	41.00	187,200	7,502,130	40.076	35.96	35.82	35.91	35.82	36.90	207,993	36.069	-2.56%
2018-05-28	41.00	40.75	41.00	40.00	41.05	934,436	37,923,956	40.585	36.90	36.68	36.90	36.00	36.95	1,038,228	36.528	2.50%
2018-05-25	40.00	39.85	40.25	39.00	40.65	1,705,152	68,831,621	40.367	36.00	35.87	36.23	35.10	36.59	1,894,551	36.331	-1.96%
2018-05-24	40.80	40.80	41.00	39.90	41.15	382,305	15,496,601	40.535	36.72	36.72	36.90	35.91	37.04	424,769	36.482	2.26%
2018-05-23	39.90	39.90	40.10	39.60	40.50	1,983,177	79,725,120	40.201	35.91	35.91	36.09	35.64	36.45	2,203,458	36.182	-2.68%
2018-05-21	41.00	40.95	41.30	40.75	42.65	642,800	26,491,275	41.212	36.90	36.86	37.17	36.68	38.39	714,199	37.092	-0.61%
2018-05-18	41.25	41.20	41.55	41.00	41.80	1,218,625	50,412,736	41.369	37.13	37.08	37.40	36.90	37.62	1,353,983	37.233	-0.84%
2018-05-17	41.60	41.60	41.80	40.95	41.90	645,190	26,810,243	41.554	37.44	37.44	37.62	36.86	37.71	716,854	37.400	0.00%
2018-05-16	41.60	41.55	41.60	41.00	42.10	1,939,929	81,092,967	41.802	37.44	37.40	37.44	36.90	37.89	2,155,406	37.623	-3.03%
2018-05-15	42.90	42.70	43.25	42.70	46.30	2,606,700	115,598,869	44.347	38.61	38.43	38.93	38.43	41.67	2,896,238	39.913	-8.53%
2018-05-14	46.90	46.35	46.90	45.85	47.20	2,336,010	108,916,334	46.625	42.21	41.72	42.21	41.27	42.48	2,595,481	41.964	0.64%
2018-05-11	46.60	46.60	46.75	45.45	47.80	2,115,858	97,355,340	46.012	41.94	41.94	42.08	40.91	43.02	2,350,876	41.412	4.02%
2018-05-10	44.80	44.55	44.80	44.15	46.45	2,928,009	131,967,029	45.071	40.32	40.10	40.32	39.74	41.81	3,253,236	40.565	-1.75%
2018-05-09	45.60	45.35	45.65	43.75	46.50	2,437,894	110,279,939	45.236	41.04	40.82	41.09	39.38	41.85	2,708,682	40.714	2.82%
2018-05-08	44.35	44.15	44.35	42.10	44.50	2,014,467	88,147,811	43.757	39.92	39.74	39.92	37.89	40.05	2,238,223	39.383	5.47%
2018-05-07	42.05	41.90	42.20	41.40	42.60	542,600	22,923,057	42.247	37.85	37.71	37.98	37.26	38.34	602,869	38.023	-0.59%
2018-05-04	42.30	42.20	42.25	40.35	42.60	957,500	40,148,438	41.931	38.07	37.98	38.03	36.32	38.34	1,063,854	37.739	5.22%
2018-05-03	40.20	40.10	40.20	39.40	41.50	1,388,468	56,207,364	40.482	36.18	36.09	36.18	35.46	37.35	1,542,692	36.435	0.01%
2018-05-02	40.90	40.75	40.85	40.35	41.50	1,302,288	53,302,757	40.930	36.18	36.05	36.13	35.69	36.71	1,472,266	36.205	3.02%
2018-04-30	39.70	39.70	39.75	39.30	40.35	3,803,002	151,207,941	39.760	35.12	35.12	35.16	34.76	35.69	4,299,380	35.170	-0.13%
2018-04-27	39.75	39.75	39.95	39.55	40.65	236,503	9,493,513	40.141	35.16	35.16	35.34	34.98	35.96	267,372	35.507	-1.85%
2018-04-26	40.50	40.60	40.65	39.90	40.80	1,234,352	50,184,335	40.656	35.82	35.91	35.96	35.29	36.09	1,395,463	35.963	-1.70%
2018-04-25	41.20	41.05	41.20	40.50	43.00	489,280	20,217,780	41.322	36.44	36.31	36.44	35.82	38.04	553,142	36.551	1.48%
2018-04-24	40.60	40.50	40.60	40.30	43.60	1,563,301	64,343,173	41.159	35.91	35.82	35.91	35.65	38.57	1,767,347	36.407	0.12%
2018-04-23	40.55	40.30	40.65	38.90	40.70	1,862,160	74,294,220	39.897	35.87	35.65	35.96	34.41	36.00	2,105,214	35.291	5.05%
2018-04-20	38.60	38.50	38.75	37.35	40.70	1,039,672	41,018,848	39.454	34.14	34.06	34.28	33.04	36.00	1,175,373	34.899	-2.40%
2018-04-19	39.55	39.50	39.55	39.45	40.20	237,413	9,431,247	39.725	34.98	34.94	34.98	34.90	35.56	268,401	35.139	-0.13%
2018-04-18	39.60	39.60	39.65	38.95	40.00	1,904,380	76,023,429	39.920	35.03	35.03	35.07	34.45	35.38	2,152,945	35.311	-1.25%
2018-04-17	40.10	40.00	40.05	39.20	40.55	966,241	38,676,183	40.028	35.47	35.38	35.43	34.67	35.87	1,092,357	35.406	0.25%
2018-04-16	40.00	39.90	40.10	39.15	40.40	927,900	37,051,660	39.931	35.38	35.29	35.47	34.63	35.74	1,049,012	35.321	1.01%
2018-04-13	39.60	39.40	39.60	37.60	39.60	502,480	19,579,387	38.966	35.03	34.85	35.03	33.26	35.03	568,065	34.467	3.53%
2018-04-12	38.25	38.15	38.40	37.65	39.65	1,702,800	66,524,207	39.068	33.83	33.75	33.97	33.30	35.07	1,925,054	34.557	-3.89%
2018-04-11	39.80	39.70	39.85	39.45	40.00	941,682	37,479,106	39.800	35.20	35.12	35.25	34.90	35.38	1,064,593	35.205	0.38%
2018-04-10	39.65	39.50	39.65	39.00	39.95	1,459,881	57,878,926	39.646	35.07	34.94	35.07	34.50	35.34	1,650,429	35.069	1.93%
2018-04-09	38.90	38.85	38.90	38.50	39.25	1,156,718	45,059,756	38.955	34.41	34.36	34.41	34.06	34.72	1,307,696	34.457	-0.77%
2018-04-06	39.20	39.00	39.20	37.90	39.80	5,068,762	197,096,547	38.885	34.67	34.50	34.67	33.52	35.20	5,730,350	34.395	3.57%
2018-04-04	37.85	37.70	38.00	36.30	38.30	3,287,568	123,605,121	37.598	33.48	33.35	33.61	32.11	33.88	3,716,670	33.257	3.70%
2018-04-03	36.50	36.45	36.50	36.15	36.75	670,650	24,456,050	36.466	32.29	32.24	32.29	31.98	32.51	758,185	32.256	0.69%
2018-03-29	36.25	36.00	36.25	35.05	36.30	592,292	21,225,673	35.837	32.06	31.84	32.06	31.00	32.11	669,600	31.699	0.42%
2018-03-28	36.10	35.95	36.10	35.65	36.50	1,551,700	56,363,922	36.324	31.93	31.80	31.93	31.53	32.29	1,754,232	32.130	-0.96%
2018-03-27	36.45	36.40	36.45	35.90	36.50	1,319,378	48,051,166	36.420	32.24	32.20	32.24	31.76	32.29	1,491,587	32.215	0.28%
2018-03-26	36.35	36.30	36.35	35.90	36.55	913,800	33,292,605	36.433	32.15	32.11	32.15	31.76	32.33	1,033,072	32.227	1.25%
2018-03-23	35.90	36.00	36.10	34.00	36.20	1,275,457	45,093,587	35.355	31.76	31.84	31.93	30.07	32.02	1,441,933	31.273	0.98%
2018-03-22	35.55	35.35	35.65	34.95	36.30	2,100,536	74,389,724	35.415	31.45	31.27	31.53	30.91	32.11	2,374,703	31.326	1.72%
2018-03-21	34.95	34.80	34.95	34.80	35.80	474,300	16,706,970	35.225	30.91	30.78	30.91	30.78	31.67	536,207	31.158	-1.41%
2018-03-20	35.45	35.40	35.45	35.10	35.55	1,051,300	37,151,212	35.338	31.36	31.31	31.36	31.05	31.45	1,188,518	31.258	-1.25%
2018-03-19	35.90	35.60	35.95	34.70	36.00	726,800	25,658,202	35.303	31.76	31.49	31.80	30.69	31.84	821,664	31.227	0.56%
2018-03-16	35.70	35.65	35.70	35.20	36.50	970,793	34,595,215	35.636	31.58	31.53	31.58	31.14	32.29	1,097,503	31.522	-1.79%
2018-03-15	36.35	36.00	36.40	34.50	36.50	1,153,300	41,249,972	35.767	32.15	31.84	32.20	30.52	32.29	1,303,832	31.637	2.39%
2018-03-14	35.50	35.50	35.85	35.15	37.00	2,396,012	87,605,778	36.563	31.40	31.40	31.71	31.09	32.73	2,708,746	32.342	-3.79%
2018-03-13	36.90	36.90	36.95	36.65	37.45	3,658,883	135,287,906	36.975	32.64	32.64	32.68	32.42	33.13	4,136,450	32.706	-0.94%
2018-03-12	37.25	36.95	37.30	34.30	40.00	4,597,417	172,926,575	37.614	32.95	32.68	32.99	30.34	35.38	5,197,484	33.271	14.97%
2018-03-09	32.40	32.35	32.45	32.00	33.00	3,746,100	121,787,299	32.510	28.66	28.62	28.70	28.31	29.19	4,235,051	28.757	-0.61%
2018-03-08	32.60	32.50	32.70	32.00	32.95	2,000,970	65,086,047	32.527	28.84	28.75	28.92	28.31	29.15	2,262,142	28.772	2.03%
2018-03-07	31.95	31.90	31.95	31.35	32.00	1,321,194	41,918,750	31.728	28.26	28.22	28.26	27.73	28.31	1,493,640	28.065	-1.99%
2018-03-06	32.60	32.55	32.60	32.35	32.75	512,100	16,684,755	32.581	28.84	28.79	28.84	28.62	28.97	578,941	28.819	1.87%
2018-03-05	32.00	31.90	32.00	31.90	32.35	566,800	18,152,219	32.026	28.31	28.22	28.31	28.22	28.62	640,780	28.328	0.00%
2018-03-02	32.00	31.90	32.00	31.90	32.95	865,740	27,763,174	32.069	28.31	28.22	28.31	28.22	29.15	978,739	28.366	-0.93%
2018-03-01	32.30	32.10	32.30	31.15	32.45	1,050,850	33,529,572	31.907	28.57	28.39	28.57	27.55	28.70	1,188,010	28.223	-0.15%
2018-02-28	32.35	32.20	32.30	32.00	32.65	603,535	19,662,034	32.578	28.62	28.48	28.57	28.31	28.88	682,310	28.817	-0.92%
2018-02-27	32.65	32.50	32.60	32.60	33.15	272,100	8,954,055	32.907	28.88	28.75	28.84	28.84	29.32	307,615	29.108	0.15%
2018-02-26	32.60	32.50	32.60	32.20	32.70	345,106	11,243,765	32.581	28.84	28.75	28.84	28.48	28.92	390,150	28.819	-1.36%
2018-02-23	33.05	32.85	33.10	32.35	33.45	460,690	15,158,957	32.905	29.23	29.06	29.28	28.62	29.59	520,820	29.106	1.54%
2018-02-22	32.55	32.50	32.55	31.80	33.00	675,560	21,797,674	32.266	28.79	28.75	28.79	28.13	29.19	763,736	28.541	1.56%
2018-02-21	32.05	32.00	32.05	32.00	33.00	564,900	18,345,416	32.476	28.35	28.31	28.35	28.31	29.19	638,632	28.726	0.31%
2018-02-20	31.95	31.70	31.95	31.70	32.20	484,200	15,513,587	32.040	28.26	28.04	28.26	28.04	28.48	547,399	28.341	0.47%
2018-02-15	31.80	31.55	31.60	30.85	31.80	202,146	6,405,717	31.689	28.13	27.91	27.95	27.29	28.13	228,531	28.030	1.60%
2018-02-14	31.30	31.05	31.15	30.70	31.85	1,024,380	31,918,183	31.159	27.69	27.47	27.55	27.16	28.17	1,158,085	27.561	-0.32%
2018-02-13	31.40	31.15	31.40	30.85	31.50	657,300	20,535,050	31.242	27.77	27.55	27.77	27.29	27.86	743,093	27.635	1.29%
2018-02-12	31.00	30.85	31.00	30.65	32.50	781,721	24,309,958	31.098	27.42	27.29	27.42	27.11	28.75	883,753	27.508	-1.12%
2018-02-09	31.35	31.05	31.50	30.95	32.00	1,705,719	53,662,182	31.460	27.73	27.47	27.86	27.38	28.31	1,928,354	27.828	-2.18%
2018-02-08	32.05	32.05	32.10	31.25	32.30	815,583	26,075,375	31.972	28.35	28.35	28.39	27.64	28.57	922,035	28.280	2.07%
2018-02-07	31.40	31.40	31.45	30.65	32.30	811,230	25,545,305	31.490	27.77	27.77	27.82	27.11	28.57	917,114	27.854	0.64%
2018-02-06	31.20	31.20	31.25	30.80	33.00	2,107,250	65,851,295	31.250	27.60	27.60	27.64	27.24	29.19	2,382,294	27.642	-5.74%
2018-02-05	33.10	32.95	33.10	30.30	33.25	547,582	17,736,881	32.391	29.28	29.15	29.28	26.80	29.41	619,054	28.652	1.53%
2018-02-02	32.60	32.40	32.75	31.70	32.80	3,431,646	110,008,620	32.057	28.84	28.66	28.97	28.04	29.01	3,879,553	28.356	4.32%
2018-02-01	31.25	31.20	31.25	30.95	32.50	13,981,944	447,136,448	31.980	27.64	27.60	27.64	27.38	28.75	15,806,904	28.287	-2.19%
2018-01-31	31.95	31.95	32.00	31.85	32.80	4,770,323	153,784,390	32.238	28.26	28.26	28.31	28.17	29.01	5,392,958	28.516	-1.69%
2018-01-30	32.50	32.45	32.50	30.65	32.65	3,346,446	106,957,470	31.962	28.75	28.70	28.75	27.11	28.88	3,783,233	28.271	1.09%
2018-01-29	32.15	32.05	32.20	32.05	32.85	2,508,146	81,624,101	32.544	28.44	28.35	28.48	28.35	29.06	2,835,516	28.786	-0.77%
2018-01-26	32.40	32.40	32.55	32.20	35.00	2,405,075	78,729,045	32.735	28.66	28.66	28.79	28.48	30.96	2,718,992	28.955	-2.99%
2018-01-25	33.40	33.40	33.45	31.70	33.90	2,929,500	97,540,664	33.296	29.54	29.54	29.59	28.04	29.99	3,311,866	29.452	-2.20%
2018-01-24	34.15	33.90	34.15	33.60	35.30	1,887,003	64,151,915	33.997	30.21	29.99	30.21	29.72	31.22	2,133,300	30.072	0.15%
2018-01-23	34.10	34.05	34.15	33.60	34.80	4,270,077	145,466,509	34.067	30.16	30.12	30.21	29.72	30.78	4,827,419	30.133	-0.44%
2018-01-22	34.25	34.20	34.25	32.85	34.65	6,192,320	208,180,872	33.619	30.30	30.25	30.30	29.06	30.65	7,000,558	29.738	3.95%
2018-01-19	32.95	32.70	32.95	31.70	33.50	5,929,337	190,767,950	32.174	29.15	28.92	29.15	28.04	29.63	6,703,250	28.459	4.94%
2018-01-18	31.40	31.20	31.25	30.45	31.95	4,937,240	152,320,894	30.851	27.77	27.60	27.64	26.93	28.26	5,581,662	27.290	3.80%
2018-01-17	30.25	30.20	30.25	29.70	30.40	2,133,565	64,152,834	30.068	26.76	26.71	26.76	26.27	26.89	2,412,044	26.597	1.68%
2018-01-16	29.75	29.70	29.75	29.50	30.15	775,259	23,074,703	29.764	26.32	26.27	26.32	26.09	26.67	876,448	26.328	-0.67%
2018-01-15	29.95	29.90	30.00	29.30	30.20	1,175,060	35,068,958	29.844	26.49	26.45	26.54	25.92	26.71	1,328,432	26.399	-0.17%
2018-01-12	30.00	29.95	30.00	29.65	30.00	841,958	25,142,648	29.862	26.54	26.49	26.54	26.23	26.54	951,853	26.414	0.50%
2018-01-11	29.85	29.80	29.85	29.70	30.00	1,307,563	38,950,521	29.789	26.40	26.36	26.40	26.27	26.54	1,478,230	26.349	0.17%
2018-01-10	29.80	29.80	29.85	29.40	30.00	1,242,400	36,972,662	29.759	26.36	26.36	26.40	26.01	26.54	1,404,561	26.323	-0.50%
2018-01-09	29.95	29.95	30.00	29.45	30.10	1,420,701	42,496,452	29.912	26.49	26.49	26.54	26.05	26.62	1,606,135	26.459	1.53%
2018-01-08	29.50	29.50	29.55	29.30	30.50	2,185,076	65,008,196	29.751	26.09	26.09	26.14	25.92	26.98	2,470,278	26.316	0.85%
2018-01-05	29.25	29.25	29.35	28.80	29.90	763,730	22,501,029	29.462	25.87	25.87	25.96	25.47	26.45	863,414	26.061	-1.02%
2018-01-04	29.55	29.50	29.60	29.20	30.75	1,756,937	52,621,726	29.951	26.14	26.09	26.18	25.83	27.20	1,986,257	26.493	-0.17%
2018-01-03	29.60	29.60	29.70	28.60	29.70	914,913	26,541,405	29.010	26.18	26.18	26.27	25.30	26.27	1,034,330	25.660	4.59%
2018-01-02	28.30	28.25	28.30	27.75	28.40	977,500	27,587,710	28.223	25.03	24.99	25.03	24.55	25.12	1,105,086	24.964	0.00%
2017-12-29	28.30	28.25	28.30	28.05	28.40	429,183	12,134,508	28.274	25.03	24.99	25.03	24.81	25.12	485,201	25.009	0.71%
2017-12-28	28.10	28.05	28.15	28.05	28.45	490,407	13,874,115	28.291	24.86	24.81	24.90	24.81	25.17	554,416	25.025	-0.18%
2017-12-27	28.15	28.10	28.15	27.10	28.40	668,900	18,783,992	28.082	24.90	24.86	24.90	23.97	25.12	756,207	24.840	1.08%
2017-12-22	27.85	27.85	27.90	27.40	28.25	722,000	19,999,353	27.700	24.63	24.63	24.68	24.24	24.99	816,237	24.502	-0.36%
2017-12-21	27.95	27.90	28.00	27.55	28.45	833,193	23,161,939	27.799	24.72	24.68	24.77	24.37	25.17	941,944	24.590	-0.71%
2017-12-20	28.15	28.10	28.15	27.90	28.35	386,213	10,832,646	28.048	24.90	24.86	24.90	24.68	25.08	436,623	24.810	0.90%
2017-12-19	27.90	27.85	27.90	27.80	28.15	510,848	14,275,468	27.945	24.68	24.63	24.68	24.59	24.90	577,525	24.718	-1.06%
2017-12-18	28.20	28.15	28.25	27.80	28.85	1,919,848	54,082,715	28.170	24.94	24.90	24.99	24.59	25.52	2,170,432	24.918	1.08%
2017-12-15	27.90	27.95	28.15	27.20	28.65	973,434	27,408,847	28.157	24.68	24.72	24.90	24.06	25.34	1,100,489	24.906	-1.41%
2017-12-14	28.30	28.20	28.30	27.95	29.00	1,763,300	50,409,490	28.588	25.03	24.94	25.03	24.72	25.65	1,993,451	25.288	-2.25%
2017-12-13	28.95	28.80	28.95	27.90	28.95	984,736	28,226,016	28.664	25.61	25.47	25.61	24.68	25.61	1,113,266	25.354	0.70%
2017-12-12	28.75	28.60	28.70	27.50	28.95	1,024,104	29,026,395	28.343	25.43	25.30	25.39	24.33	25.61	1,157,773	25.071	2.50%
2017-12-11	28.05	28.00	28.10	27.85	28.40	694,949	19,452,373	27.991	24.81	24.77	24.86	24.63	25.12	785,656	24.759	-0.36%
2017-12-08	28.15	28.10	28.25	27.50	28.35	1,750,487	48,903,581	27.937	24.90	24.86	24.99	24.33	25.08	1,978,965	24.712	2.18%
2017-12-07	27.55	27.45	27.55	27.05	27.95	2,682,150	73,800,340	27.515	24.37	24.28	24.37	23.93	24.72	3,032,231	24.339	-1.43%
2017-12-06	27.95	27.60	27.90	27.25	27.95	2,721,177	75,366,225	27.696	24.72	24.41	24.68	24.10	24.72	3,076,352	24.499	2.01%
2017-12-05	27.40	27.40	27.50	27.35	27.95	3,106,596	85,937,806	27.663	24.24	24.24	24.33	24.19	24.72	3,512,077	24.469	-3.52%
2017-12-04	28.40	28.30	28.40	27.50	28.60	2,968,197	83,521,317	28.139	25.12	25.03	25.12	24.33	25.30	3,355,614	24.890	4.22%
2017-12-01	27.25	27.15	27.25	26.80	27.30	2,183,500	58,656,366	26.864	24.10	24.02	24.10	23.71	24.15	2,468,496	23.762	2.44%
2017-11-30	26.60	26.55	26.60	26.35	26.75	2,472,200	65,604,345	26.537	23.53	23.48	23.53	23.31	23.66	2,794,878	23.473	0.95%
2017-11-29	26.35	26.30	26.35	26.05	26.35	764,920	19,931,969	26.058	23.31	23.26	23.31	23.04	23.31	864,759	23.049	1.35%
2017-11-28	26.00	26.00	26.20	25.95	26.25	2,180,079	57,045,686	26.167	23.00	23.00	23.18	22.95	23.22	2,464,629	23.146	-1.33%
2017-11-27	26.35	26.30	26.40	26.10	26.40	827,220	21,639,151	26.159	23.31	23.26	23.35	23.09	23.35	935,191	23.139	1.35%
2017-11-24	26.00	25.90	26.00	25.85	26.10	858,207	22,261,632	25.940	23.00	22.91	23.00	22.87	23.09	970,222	22.945	0.39%
2017-11-23	25.90	25.85	25.90	25.85	26.30	892,600	23,108,445	25.889	22.91	22.87	22.91	22.87	23.26	1,009,104	22.900	-1.52%
2017-11-22	26.30	26.30	26.40	25.95	26.70	2,751,100	71,581,371	26.019	23.26	23.26	23.35	22.95	23.62	3,110,181	23.015	2.14%
2017-11-21	25.75	25.65	25.70	25.65	26.30	2,113,697	54,489,862	25.779	22.78	22.69	22.73	22.69	23.26	2,389,582	22.803	-0.96%
2017-11-20	26.00	25.90	26.25	25.70	26.25	2,802,566	72,669,000	25.930	23.00	22.91	23.22	22.73	23.22	3,168,364	22.936	0.78%
2017-11-17	25.80	25.70	25.80	25.45	26.00	403,654	10,352,273	25.646	22.82	22.73	22.82	22.51	23.00	456,340	22.685	1.38%
2017-11-16	25.45	25.40	25.50	25.15	25.50	1,824,170	46,121,448	25.284	22.51	22.47	22.56	22.25	22.56	2,062,265	22.364	0.99%
2017-11-15	25.20	25.15	25.25	24.80	26.10	1,268,900	32,204,168	25.380	22.29	22.25	22.33	21.94	23.09	1,434,520	22.449	-0.98%
2017-11-14	25.45	25.40	25.45	25.30	26.15	1,960,867	50,137,076	25.569	22.51	22.47	22.51	22.38	23.13	2,216,805	22.617	-1.93%
2017-11-13	25.95	25.95	26.00	25.75	26.70	2,588,831	67,376,632	26.026	22.95	22.95	23.00	22.78	23.62	2,926,732	23.021	-0.38%
2017-11-10	26.05	26.00	26.05	26.00	27.60	1,061,686	28,126,793	26.493	23.04	23.00	23.04	23.00	24.41	1,200,260	23.434	-2.62%
2017-11-09	26.75	26.75	26.80	25.50	26.90	5,860,666	151,693,687	25.883	23.66	23.66	23.71	22.56	23.79	6,625,616	22.895	2.49%
2017-11-08	26.10	25.80	26.00	25.80	27.00	682,574	17,789,210	26.062	23.09	22.82	23.00	22.82	23.88	771,665	23.053	-2.79%
2017-11-07	26.85	26.80	26.85	26.80	27.10	374,500	10,069,955	26.889	23.75	23.71	23.75	23.71	23.97	423,381	23.785	1.51%
2017-11-06	26.45	26.35	26.45	26.05	26.65	794,395	21,003,487	26.440	23.40	23.31	23.40	23.04	23.57	898,082	23.387	-0.75%
2017-11-03	26.65	26.60	26.65	26.45	26.80	125,963	3,355,825	26.641	23.57	23.53	23.57	23.40	23.71	142,404	23.566	-0.56%
2017-11-02	26.80	26.70	26.75	26.40	27.10	1,115,611	29,643,125	26.571	23.71	23.62	23.66	23.35	23.97	1,261,223	23.503	-0.19%
2017-11-01	26.85	26.80	26.90	26.75	27.70	738,770	19,932,469	26.981	23.75	23.71	23.79	23.66	24.50	835,196	23.866	-0.56%
2017-10-31	27.00	26.90	27.00	26.45	27.20	780,900	21,044,235	26.949	23.88	23.79	23.88	23.40	24.06	882,825	23.837	-1.28%
2017-10-30	27.35	27.25	27.35	26.75	27.65	351,100	9,560,270	27.230	24.19	24.10	24.19	23.66	24.46	396,926	24.086	-1.08%
2017-10-27	27.65	27.55	27.65	26.85	27.70	1,328,700	36,288,070	27.311	24.46	24.37	24.46	23.75	24.50	1,502,125	24.158	2.22%
2017-10-26	27.05	26.95	27.05	26.00	27.05	1,538,300	41,026,705	26.670	23.93	23.84	23.93	23.00	23.93	1,739,083	23.591	0.93%
2017-10-25	26.80	26.70	26.80	26.70	27.35	1,668,905	45,062,865	27.002	23.71	23.62	23.71	23.62	24.19	1,886,735	23.884	-0.92%
2017-10-24	27.05	27.00	27.05	27.00	28.00	185,794	5,041,732	27.136	23.93	23.88	23.93	23.88	24.77	210,044	24.003	-1.10%
2017-10-23	27.35	27.30	27.35	26.95	27.75	1,100,834	29,914,404	27.174	24.19	24.15	24.19	23.84	24.55	1,244,518	24.037	0.74%
2017-10-20	27.15	27.10	27.15	26.90	27.70	1,504,737	40,802,807	27.116	24.02	23.97	24.02	23.79	24.50	1,701,139	23.986	-0.18%
2017-10-19	27.20	27.15	27.20	26.75	27.75	2,322,476	63,079,078	27.160	24.06	24.02	24.06	23.66	24.55	2,625,612	24.025	-1.81%
2017-10-18	27.70	27.65	27.70	27.60	29.15	2,228,735	62,084,565	27.856	24.50	24.46	24.50	24.41	25.78	2,519,635	24.640	-3.65%
2017-10-17	28.75	28.70	28.75	28.70	29.45	678,913	19,666,977	28.968	25.43	25.39	25.43	25.39	26.05	767,527	25.624	-1.03%
2017-10-16	29.05	29.05	29.10	28.90	29.45	1,296,300	37,691,460	29.076	25.70	25.70	25.74	25.56	26.05	1,465,496	25.719	-2.02%
2017-10-13	29.65	29.65	29.75	29.00	30.40	609,794	18,005,922	29.528	26.23	26.23	26.32	25.65	26.89	689,386	26.119	-2.15%
2017-10-12	30.30	30.15	30.30	29.90	30.55	946,600	28,625,364	30.240	26.80	26.67	26.80	26.45	27.02	1,070,153	26.749	0.83%
2017-10-11	30.05	29.95	30.00	29.25	30.75	2,566,213	77,212,170	30.088	26.58	26.49	26.54	25.87	27.20	2,901,162	26.614	2.74%
2017-10-10	29.25	29.15	29.30	29.10	29.35	932,603	27,192,366	29.158	25.87	25.78	25.92	25.74	25.96	1,054,329	25.791	-0.34%
2017-10-09	29.35	29.10	29.35	27.95	29.40	896,300	26,009,688	29.019	25.96	25.74	25.96	24.72	26.01	1,013,287	25.669	1.73%
2017-10-06	28.85	28.95	29.00	28.00	29.25	1,909,612	54,893,298	28.746	25.52	25.61	25.65	24.77	25.87	2,158,860	25.427	2.85%
2017-10-04	28.05	28.00	28.05	27.55	29.40	2,802,796	79,311,480	28.297	24.81	24.77	24.81	24.37	26.01	3,168,624	25.030	-1.23%
2017-10-03	28.40	28.35	28.40	27.60	28.80	2,974,419	84,610,730	28.446	25.12	25.08	25.12	24.41	25.47	3,362,648	25.162	4.41%
2017-09-29	27.20	27.10	27.20	27.00	27.60	472,037	12,814,986	27.148	24.06	23.97	24.06	23.88	24.41	533,649	24.014	0.18%
2017-09-28	27.15	27.10	27.15	26.15	27.20	563,600	15,072,437	26.743	24.02	23.97	24.02	23.13	24.06	637,163	23.656	4.42%
2017-09-27	26.00	25.95	26.00	25.50	26.15	1,889,460	48,989,877	25.928	23.00	22.95	23.00	22.56	23.13	2,136,077	22.935	0.00%
2017-09-26	26.00	25.95	26.00	25.55	26.15	2,329,700	60,469,140	25.956	23.00	22.95	23.00	22.60	23.13	2,633,779	22.959	0.58%
2017-09-25	25.85	25.80	25.85	25.15	26.30	1,643,550	42,401,820	25.799	22.87	22.82	22.87	22.25	23.26	1,858,070	22.820	-1.34%
2017-09-22	26.20	26.20	26.25	26.00	26.65	458,066	12,008,107	26.215	23.18	23.18	23.22	23.00	23.57	517,854	23.188	-0.19%
2017-09-21	26.25	26.25	26.30	26.05	26.50	837,600	22,005,810	26.273	23.22	23.22	23.26	23.04	23.44	946,926	23.239	-0.94%
2017-09-20	26.50	26.40	26.45	26.00	26.55	727,202	19,202,896	26.407	23.44	23.35	23.40	23.00	23.48	822,118	23.358	1.15%
2017-09-19	26.20	26.10	26.25	26.00	26.45	2,685,967	70,554,310	26.268	23.18	23.09	23.22	23.00	23.40	3,036,546	23.235	-0.95%
2017-09-18	26.45	26.25	26.45	25.45	26.45	3,321,252	86,712,929	26.109	23.40	23.22	23.40	22.51	23.40	3,754,751	23.094	1.73%
2017-09-15	26.00	26.10	26.15	25.35	26.20	2,656,234	68,541,014	25.804	23.00	23.09	23.13	22.42	23.18	3,002,933	22.825	3.38%
2017-09-14	25.15	25.10	25.35	25.05	25.50	1,623,189	41,017,923	25.270	22.25	22.20	22.42	22.16	22.56	1,835,052	22.352	0.40%
2017-09-13	25.05	25.00	25.05	24.75	26.10	4,617,472	115,424,514	24.997	22.16	22.11	22.16	21.89	23.09	5,220,157	22.111	0.20%
2017-09-12	25.00	25.00	25.05	24.45	25.20	4,320,800	107,754,550	24.939	22.11	22.11	22.16	21.63	22.29	4,884,762	22.059	3.95%
2017-09-11	24.05	24.00	24.50	24.00	26.30	7,759,007	192,625,044	24.826	21.27	21.23	21.67	21.23	23.26	8,771,733	21.960	-13.95%
2017-09-08	27.95	27.90	27.95	27.80	28.50	1,017,846	28,635,212	28.133	24.72	24.68	24.72	24.59	25.21	1,150,698	24.885	0.90%
2017-09-07	27.70	27.60	27.70	27.45	28.15	1,148,200	31,734,056	27.638	24.50	24.41	24.50	24.28	24.90	1,298,066	24.447	0.00%
2017-09-06	27.70	27.60	27.70	27.20	28.00	935,154	25,612,339	27.388	24.50	24.41	24.50	24.06	24.77	1,057,213	24.226	-0.36%
2017-09-05	27.80	27.80	28.00	27.00	28.20	1,330,400	36,386,480	27.350	24.59	24.59	24.77	23.88	24.94	1,504,047	24.192	1.09%
2017-09-04	27.50	27.40	27.45	27.40	29.00	602,700	16,846,140	27.951	24.33	24.24	24.28	24.24	25.65	681,366	24.724	-3.85%
2017-09-01	28.60	28.50	28.60	28.05	29.95	2,416,600	69,163,107	28.620	25.30	25.21	25.30	24.81	26.49	2,732,021	25.316	0.53%
2017-08-31	28.45	28.40	28.50	28.40	29.25	546,400	15,630,425	28.606	25.17	25.12	25.21	25.12	25.87	617,718	25.304	-1.22%
2017-08-30	28.80	28.60	28.80	28.30	28.95	583,900	16,740,717	28.671	25.47	25.30	25.47	25.03	25.61	660,112	25.360	0.17%
2017-08-29	28.75	28.70	28.75	28.40	29.75	1,770,730	51,225,061	28.929	25.43	25.39	25.43	25.12	26.32	2,001,850	25.589	-2.38%
2017-08-28	29.45	29.35	29.65	28.70	29.90	390,562	11,430,056	29.266	26.05	25.96	26.23	25.39	26.45	441,539	25.887	0.34%
2017-08-25	29.35	29.20	29.35	28.85	29.55	482,621	14,155,346	29.330	25.96	25.83	25.96	25.52	26.14	545,614	25.944	1.03%
2017-08-24	29.05	29.00	29.15	28.40	29.15	1,057,154	30,497,731	28.849	25.70	25.65	25.78	25.12	25.78	1,195,137	25.518	0.69%
2017-08-22	28.85	28.70	28.85	28.50	29.40	1,842,065	53,264,532	28.916	25.52	25.39	25.52	25.21	26.01	2,082,496	25.577	0.70%
2017-08-21	28.65	28.60	28.65	28.60	29.25	395,350	11,448,580	28.958	25.34	25.30	25.34	25.30	25.87	446,952	25.615	0.17%
2017-08-18	28.60	28.45	28.60	28.40	29.50	1,026,200	29,468,395	28.716	25.30	25.17	25.30	25.12	26.09	1,160,142	25.401	-2.22%
2017-08-17	29.25	29.25	29.30	29.15	29.80	1,259,634	36,881,379	29.279	25.87	25.87	25.92	25.78	26.36	1,424,045	25.899	1.39%
2017-08-16	28.85	28.70	28.85	28.30	28.90	330,800	9,452,280	28.574	25.52	25.39	25.52	25.03	25.56	373,977	25.275	1.05%
2017-08-15	28.55	28.45	28.55	28.20	28.90	242,623	6,887,645	28.388	25.25	25.17	25.25	24.94	25.56	274,291	25.111	0.35%
2017-08-14	28.45	28.40	28.55	28.25	28.75	1,558,700	44,442,729	28.513	25.17	25.12	25.25	24.99	25.43	1,762,146	25.221	-1.04%
2017-08-11	28.75	28.70	28.80	28.60	29.75	2,767,351	81,434,789	29.427	25.43	25.39	25.47	25.30	26.32	3,128,553	26.030	-3.36%
2017-08-10	29.75	29.75	29.80	28.95	29.90	1,741,100	51,565,432	29.617	26.32	26.32	26.36	25.61	26.45	1,968,353	26.197	2.76%
2017-08-09	28.95	28.75	28.95	27.85	29.00	1,840,489	52,349,244	28.443	25.61	25.43	25.61	24.63	25.65	2,080,714	25.159	4.89%
2017-08-08	27.60	27.60	27.70	27.45	28.20	7,643,002	213,783,076	27.971	24.41	24.41	24.50	24.28	24.94	8,640,587	24.742	-1.60%
2017-08-07	28.05	27.95	28.05	27.55	28.10	392,101	10,915,108	27.838	24.81	24.72	24.81	24.37	24.86	443,279	24.624	0.54%
2017-08-04	27.90	27.75	27.95	27.70	28.20	2,646,300	73,922,443	27.934	24.68	24.55	24.72	24.50	24.94	2,991,702	24.709	0.36%
2017-08-03	27.80	27.75	27.80	27.65	28.40	1,856,700	51,956,957	27.984	24.59	24.55	24.59	24.46	25.12	2,099,041	24.753	-0.36%
2017-08-02	27.90	27.60	27.90	27.45	27.95	5,789,200	160,662,715	27.752	24.68	24.41	24.68	24.28	24.72	6,544,822	24.548	1.27%
2017-08-01	27.55	27.45	27.55	27.45	28.45	7,072,094	198,091,157	28.010	24.37	24.28	24.37	24.28	25.17	7,995,162	24.776	-0.54%
2017-07-31	27.70	27.65	27.90	27.40	28.00	2,135,164	59,059,026	27.660	24.50	24.46	24.68	24.24	24.77	2,413,851	24.467	-1.25%
2017-07-28	28.05	27.95	28.05	27.95	28.75	5,149,200	144,929,052	28.146	24.81	24.72	24.81	24.72	25.43	5,821,287	24.896	-1.06%
2017-07-27	28.35	28.15	28.25	27.90	28.40	3,303,635	93,171,167	28.203	25.08	24.90	24.99	24.68	25.12	3,734,834	24.947	1.25%
2017-07-26	28.00	28.00	28.10	28.00	28.30	604,100	16,962,670	28.079	24.77	24.77	24.86	24.77	25.03	682,949	24.837	-1.06%
2017-07-25	28.30	28.25	28.30	28.10	28.50	2,390,936	67,653,615	28.296	25.03	24.99	25.03	24.86	25.21	2,703,007	25.029	0.35%
2017-07-24	28.20	28.15	28.30	28.00	28.55	2,320,300	65,413,787	28.192	24.94	24.90	25.03	24.77	25.25	2,623,152	24.937	-0.70%
2017-07-21	28.40	28.40	28.50	27.45	28.95	1,046,900	29,741,392	28.409	25.12	25.12	25.21	24.28	25.61	1,183,544	25.129	1.79%
2017-07-20	27.90	27.90	27.95	27.85	28.20	533,191	14,932,485	28.006	24.68	24.68	24.72	24.63	24.94	602,784	24.773	-1.59%
2017-07-19	28.35	28.25	28.35	28.00	29.00	378,500	10,764,395	28.440	25.08	24.99	25.08	24.77	25.65	427,903	25.156	0.53%
2017-07-18	28.20	28.05	28.20	27.60	28.25	517,756	14,494,596	27.995	24.94	24.81	24.94	24.41	24.99	585,335	24.763	2.17%
2017-07-17	27.60	27.45	27.55	27.10	28.25	1,486,250	40,832,515	27.474	24.41	24.28	24.37	23.97	24.99	1,680,239	24.302	-2.47%
2017-07-14	28.30	28.15	28.30	28.00	29.00	593,400	16,879,832	28.446	25.03	24.90	25.03	24.77	25.65	670,852	25.162	-0.18%
2017-07-13	28.35	28.40	28.50	27.90	28.75	2,577,664	73,312,793	28.442	25.08	25.12	25.21	24.68	25.43	2,914,107	25.158	2.16%
2017-07-12	27.75	27.70	27.75	27.15	27.75	626,500	17,229,555	27.501	24.55	24.50	24.55	24.02	24.55	708,272	24.326	2.21%
2017-07-11	27.15	27.10	27.15	26.55	27.25	1,035,075	27,966,917	27.019	24.02	23.97	24.02	23.48	24.10	1,170,176	23.900	1.88%
2017-07-10	26.65	26.60	26.70	26.25	26.75	1,349,500	35,916,713	26.615	23.57	23.53	23.62	23.22	23.66	1,525,640	23.542	0.38%
2017-07-07	26.55	26.50	26.60	26.45	27.25	1,912,147	50,886,457	26.612	23.48	23.44	23.53	23.40	24.10	2,161,725	23.540	-2.03%
2017-07-06	27.10	27.05	27.10	26.10	27.25	4,145,096	110,339,512	26.619	23.97	23.93	23.97	23.09	24.10	4,686,125	23.546	0.74%
2017-07-05	26.90	26.85	26.90	26.65	27.95	11,653,000	317,040,747	27.207	23.79	23.75	23.79	23.57	24.72	13,173,980	24.066	-3.76%
2017-07-04	27.95	27.95	28.00	27.90	28.75	1,026,033	28,816,704	28.086	24.72	24.72	24.77	24.68	25.43	1,159,954	24.843	-0.71%
2017-07-03	28.15	28.05	28.10	27.80	29.20	4,445,300	124,659,565	28.043	24.90	24.81	24.86	24.59	25.83	5,025,512	24.805	-3.10%
2017-06-30	29.05	28.90	29.10	28.80	29.25	1,484,575	43,166,118	29.076	25.70	25.56	25.74	25.47	25.87	1,678,346	25.719	0.17%
2017-06-29	29.00	29.00	29.05	28.70	29.30	572,762	16,610,726	29.001	25.65	25.65	25.70	25.39	25.92	647,520	25.653	0.35%
2017-06-28	28.90	28.85	28.90	28.70	29.10	1,092,850	31,577,520	28.895	25.56	25.52	25.56	25.39	25.74	1,235,492	25.559	0.17%
2017-06-27	28.85	28.75	28.85	28.55	28.90	1,707,083	49,137,048	28.784	25.52	25.43	25.52	25.25	25.56	1,929,896	25.461	0.70%
2017-06-26	28.65	28.65	28.75	28.20	28.85	1,187,098	33,856,850	28.521	25.34	25.34	25.43	24.94	25.52	1,342,041	25.228	1.24%
2017-06-23	28.30	28.30	28.35	28.10	28.45	1,720,800	48,521,190	28.197	25.03	25.03	25.08	24.86	25.17	1,945,403	24.941	0.00%
2017-06-22	28.30	28.20	28.30	27.50	29.00	11,030,089	308,901,274	28.005	25.03	24.94	25.03	24.33	25.65	12,469,765	24.772	-0.53%
2017-06-21	28.45	28.45	28.50	28.00	29.35	4,587,955	131,332,285	28.626	25.17	25.17	25.21	24.77	25.96	5,186,787	25.321	-0.70%
2017-06-20	28.65	28.65	28.70	28.30	29.80	3,839,645	110,984,230	28.905	25.34	25.34	25.39	25.03	26.36	4,340,806	25.568	-3.70%
2017-06-19	29.75	29.60	29.75	28.70	30.00	1,537,200	45,070,038	29.320	26.32	26.18	26.32	25.39	26.54	1,737,839	25.935	2.59%
2017-06-16	29.00	29.05	29.10	28.90	29.20	1,144,685	33,240,136	29.039	25.65	25.70	25.74	25.56	25.83	1,294,092	25.686	-1.19%
2017-06-15	29.35	29.30	29.35	29.05	29.50	2,618,283	76,719,813	29.302	25.96	25.92	25.96	25.70	26.09	2,960,028	25.919	1.56%
2017-06-14	28.90	28.85	28.95	28.15	29.05	2,043,681	58,636,738	28.692	25.56	25.52	25.61	24.90	25.70	2,310,428	25.379	2.30%
2017-06-13	28.25	28.15	28.25	27.70	28.50	5,812,300	163,058,418	28.054	24.99	24.90	24.99	24.50	25.21	6,570,937	24.815	-0.35%
2017-06-12	28.35	28.30	28.50	28.30	29.20	650,600	18,598,660	28.587	25.08	25.03	25.21	25.03	25.83	735,518	25.286	-2.07%
2017-06-09	28.95	28.75	29.00	28.50	29.30	1,880,269	54,443,854	28.955	25.61	25.43	25.65	25.21	25.92	2,125,687	25.612	-2.20%
2017-06-08	29.60	29.55	29.60	29.50	30.95	603,640	18,070,337	29.936	26.18	26.14	26.18	26.09	27.38	682,429	26.479	-0.50%
2017-06-07	29.75	29.60	29.75	29.30	30.30	1,790,700	53,435,760	29.841	26.32	26.18	26.32	25.92	26.80	2,024,427	26.396	-1.49%
2017-06-06	30.20	30.20	30.25	30.15	31.20	1,735,842	52,945,672	30.501	26.71	26.71	26.76	26.67	27.60	1,962,409	26.980	-2.74%
2017-06-05	31.05	31.00	31.15	30.60	31.55	816,354	25,284,961	30.973	27.47	27.42	27.55	27.07	27.91	922,907	27.397	0.10%
2017-06-02	32.05	32.00	32.05	31.40	32.30	1,146,945	36,584,765	31.898	27.44	27.39	27.44	26.88	27.65	1,339,778	27.307	1.91%
2017-06-01	31.45	31.45	31.55	31.20	33.00	1,746,924	54,908,193	31.431	26.92	26.92	27.01	26.71	28.25	2,040,629	26.907	-4.26%
2017-05-31	32.85	32.70	33.00	32.00	33.10	661,340	21,701,530	32.815	28.12	27.99	28.25	27.39	28.34	772,529	28.092	0.92%
2017-05-29	32.55	32.55	32.60	32.40	32.80	276,880	9,041,368	32.655	27.87	27.87	27.91	27.74	28.08	323,431	27.955	-0.91%
2017-05-26	32.85	32.85	33.00	32.70	33.70	958,794	31,795,941	33.162	28.12	28.12	28.25	27.99	28.85	1,119,993	28.389	-3.10%
2017-05-25	33.90	33.75	33.90	33.70	34.00	2,886,020	97,739,963	33.867	29.02	28.89	29.02	28.85	29.11	3,371,238	28.992	0.15%
2017-05-24	33.85	33.65	33.90	33.15	34.00	1,157,100	38,798,054	33.530	28.98	28.81	29.02	28.38	29.11	1,351,640	28.704	1.20%
2017-05-23	33.45	33.40	33.55	33.15	34.10	469,562	15,877,005	33.812	28.64	28.59	28.72	28.38	29.19	548,508	28.946	-1.62%
2017-05-22	34.00	33.95	34.00	33.65	34.15	362,009	12,300,046	33.977	29.11	29.06	29.11	28.81	29.23	422,873	29.087	1.19%
2017-05-19	33.60	33.45	33.70	33.00	33.90	512,100	17,193,087	33.574	28.76	28.64	28.85	28.25	29.02	598,198	28.741	1.20%
2017-05-18	33.20	33.00	33.30	32.85	33.45	1,026,100	34,183,319	33.314	28.42	28.25	28.51	28.12	28.64	1,198,615	28.519	-1.78%
2017-05-17	33.80	33.40	33.85	33.05	34.05	421,900	14,216,027	33.695	28.94	28.59	28.98	28.29	29.15	492,833	28.846	-0.15%
2017-05-16	33.85	33.80	33.85	33.60	34.00	562,700	19,037,771	33.833	28.98	28.94	28.98	28.76	29.11	657,305	28.963	-0.59%
2017-05-15	34.05	33.85	34.05	33.00	34.40	336,746	11,479,590	34.090	29.15	28.98	29.15	28.25	29.45	393,362	29.183	-0.29%
2017-05-12	34.15	34.00	34.20	34.00	35.05	1,151,673	39,941,676	34.681	29.23	29.11	29.28	29.11	30.01	1,345,301	29.690	-2.01%
2017-05-11	34.85	34.70	34.85	34.40	35.20	697,264	24,267,882	34.804	29.83	29.71	29.83	29.45	30.13	814,493	29.795	-0.14%
2017-05-10	34.90	34.75	34.90	34.35	34.95	2,968,926	103,239,800	34.774	29.88	29.75	29.88	29.41	29.92	3,468,083	29.769	-0.14%
2017-05-09	34.95	34.90	35.00	34.55	35.50	733,800	25,946,738	35.359	29.92	29.88	29.96	29.58	30.39	857,172	30.270	-2.24%
2017-05-08	35.75	35.70	35.95	35.20	36.15	987,500	35,473,575	35.923	30.60	30.56	30.78	30.13	30.95	1,153,526	30.752	2.00%
2017-05-05	35.05	35.00	35.15	34.95	35.65	895,972	31,586,692	35.254	30.01	29.96	30.09	29.92	30.52	1,046,609	30.180	-0.85%
2017-05-04	35.35	35.25	35.40	34.65	36.10	908,597	32,529,630	35.802	30.26	30.18	30.30	29.66	30.90	1,061,357	30.649	-2.88%
2017-05-02	36.40	36.10	36.45	35.50	36.95	3,143,418	114,218,790	36.336	31.16	30.90	31.20	30.39	31.63	3,671,912	31.106	-0.27%
2017-04-28	36.50	36.25	36.50	35.60	36.50	1,023,495	37,133,362	36.281	31.25	31.03	31.25	30.48	31.25	1,195,572	31.059	0.14%
2017-04-27	36.45	36.45	36.55	35.55	37.40	4,101,400	148,014,640	36.089	31.20	31.20	31.29	30.43	32.02	4,790,957	30.895	3.85%
2017-04-26	35.10	35.10	35.30	33.85	35.45	2,799,900	97,850,764	34.948	30.05	30.05	30.22	28.98	30.35	3,270,639	29.918	3.69%
2017-04-25	33.85	33.80	33.90	32.90	34.20	3,682,604	124,503,109	33.808	28.98	28.94	29.02	28.16	29.28	4,301,750	28.942	1.80%
2017-04-24	33.25	33.20	33.25	33.00	34.15	758,900	25,606,420	33.742	28.46	28.42	28.46	28.25	29.23	886,492	28.885	-1.19%
2017-04-21	33.65	33.45	33.70	33.05	34.05	2,166,538	73,235,628	33.803	28.81	28.64	28.85	28.29	29.15	2,530,792	28.938	-1.03%
2017-04-20	34.00	33.90	34.05	32.95	34.05	1,378,400	46,377,360	33.646	29.11	29.02	29.15	28.21	29.15	1,610,147	28.803	2.56%
2017-04-19	33.15	33.10	33.20	32.80	33.20	2,416,593	79,732,803	32.994	28.38	28.34	28.42	28.08	28.42	2,822,888	28.245	-0.15%
2017-04-18	33.20	33.10	33.20	32.90	33.55	821,955	27,277,048	33.186	28.42	28.34	28.42	28.16	28.72	960,148	28.409	-1.48%
2017-04-13	33.70	33.60	33.70	33.60	35.15	4,165,300	142,028,168	34.098	28.85	28.76	28.85	28.76	30.09	4,865,600	29.190	-2.88%
2017-04-12	34.70	34.45	34.55	34.20	34.90	741,805	25,593,061	34.501	29.71	29.49	29.58	29.28	29.88	866,523	29.535	1.31%
2017-04-11	34.25	34.00	34.30	34.00	34.60	1,613,272	55,195,935	34.214	29.32	29.11	29.36	29.11	29.62	1,884,507	29.289	0.15%
2017-04-10	34.20	34.10	34.20	33.90	34.90	1,135,409	38,827,784	34.197	29.28	29.19	29.28	29.02	29.88	1,326,302	29.275	-1.44%
2017-04-07	34.70	34.70	34.75	33.90	35.50	1,557,760	54,019,525	34.678	29.71	29.71	29.75	29.02	30.39	1,819,662	29.687	-0.14%
2017-04-06	34.75	34.55	34.85	34.00	35.35	3,873,325	132,681,069	34.255	29.75	29.58	29.83	29.11	30.26	4,524,536	29.325	2.66%
2017-04-05	33.85	33.80	33.85	33.20	34.75	2,116,673	71,363,553	33.715	28.98	28.94	28.98	28.42	29.75	2,472,543	28.862	0.74%
2017-04-03	33.60	33.40	33.55	32.70	34.10	4,974,960	166,087,757	33.385	28.76	28.59	28.72	27.99	29.19	5,811,386	28.580	2.91%
2017-03-31	32.65	32.45	32.65	32.15	33.20	2,556,377	83,691,615	32.738	27.95	27.78	27.95	27.52	28.42	2,986,174	28.026	1.40%
2017-03-30	32.20	32.10	32.20	32.00	33.50	1,139,415	36,766,854	32.268	27.57	27.48	27.57	27.39	28.68	1,330,982	27.624	1.10%
2017-03-29	31.85	31.75	31.80	31.10	32.20	1,544,200	48,851,345	31.635	27.27	27.18	27.22	26.62	27.57	1,803,822	27.082	3.24%
2017-03-28	30.85	30.80	30.85	30.50	31.30	5,257,305	162,484,439	30.906	26.41	26.37	26.41	26.11	26.80	6,141,201	26.458	-0.48%
2017-03-27	31.00	30.85	30.90	30.40	31.35	3,304,780	101,555,986	30.730	26.54	26.41	26.45	26.02	26.84	3,860,403	26.307	0.49%
2017-03-24	30.85	30.75	30.85	30.15	31.25	1,208,296	37,209,133	30.795	26.41	26.32	26.41	25.81	26.75	1,411,443	26.362	1.48%
2017-03-23	30.40	30.25	30.40	30.25	31.00	1,051,000	31,856,136	30.310	26.02	25.90	26.02	25.90	26.54	1,227,702	25.948	1.16%
2017-03-22	30.05	30.00	30.05	29.70	30.45	676,550	20,303,886	30.011	25.72	25.68	25.72	25.43	26.07	790,296	25.691	-2.44%
2017-03-21	30.80	30.75	30.80	30.60	31.10	943,900	29,178,375	30.913	26.37	26.32	26.37	26.20	26.62	1,102,595	26.463	-1.28%
2017-03-20	31.20	31.10	31.20	30.80	31.75	889,100	27,999,381	31.492	26.71	26.62	26.71	26.37	27.18	1,038,582	26.959	-1.42%
2017-03-17	31.65	31.25	31.65	31.05	31.80	945,296	29,851,412	31.579	27.09	26.75	27.09	26.58	27.22	1,104,226	27.034	1.77%
2017-03-16	31.10	30.95	31.20	30.10	31.30	482,208	14,880,302	30.859	26.62	26.50	26.71	25.77	26.80	563,280	26.417	1.30%
2017-03-15	30.70	30.35	30.70	30.10	30.85	552,020	16,858,776	30.540	26.28	25.98	26.28	25.77	26.41	644,830	26.145	1.66%
2017-03-14	30.20	30.15	30.30	29.60	30.35	1,673,000	50,147,271	29.975	25.85	25.81	25.94	25.34	25.98	1,954,277	25.660	-0.66%
2017-03-13	30.40	30.35	30.45	30.00	30.95	937,000	28,501,642	30.418	26.02	25.98	26.07	25.68	26.50	1,094,535	26.040	0.16%
2017-03-10	30.35	30.25	30.35	30.20	31.50	580,622	17,691,048	30.469	25.98	25.90	25.98	25.85	26.97	678,240	26.084	-2.10%
2017-03-09	31.00	30.90	31.00	30.65	31.70	921,105	28,793,853	31.260	26.54	26.45	26.54	26.24	27.14	1,075,968	26.761	-2.52%
2017-03-08	31.80	31.75	32.00	31.20	33.05	1,604,031	50,977,636	31.781	27.22	27.18	27.39	26.71	28.29	1,873,712	27.207	0.95%
2017-03-07	31.50	31.50	31.55	30.60	31.90	3,802,062	119,843,473	31.521	26.97	26.97	27.01	26.20	27.31	4,441,292	26.984	0.00%
2017-03-06	31.50	31.45	31.60	30.65	31.80	485,800	15,288,518	31.471	26.97	26.92	27.05	26.24	27.22	567,476	26.941	-1.25%
2017-03-03	31.90	31.80	31.90	31.55	32.45	952,052	30,645,406	32.189	27.31	27.22	27.31	27.01	27.78	1,112,118	27.556	-2.89%
2017-03-02	32.85	32.50	32.80	31.40	33.15	1,381,236	44,450,765	32.182	28.12	27.82	28.08	26.88	28.38	1,613,459	27.550	4.95%
2017-03-01	31.30	31.25	31.30	29.80	31.90	8,220,100	255,735,797	31.111	26.80	26.75	26.80	25.51	27.31	9,602,122	26.633	5.74%
2017-02-28	29.60	29.55	29.65	29.00	30.20	843,890	24,737,776	29.314	25.34	25.30	25.38	24.83	25.85	985,771	25.095	-1.17%
2017-02-27	29.95	29.85	30.00	29.50	30.30	456,120	13,662,535	29.954	25.64	25.55	25.68	25.25	25.94	532,806	25.643	-1.80%
2017-02-24	30.50	30.45	30.50	30.05	30.85	281,902	8,551,791	30.336	26.11	26.07	26.11	25.72	26.41	329,297	25.970	-0.65%
2017-02-23	30.70	30.55	30.70	29.95	30.80	471,255	14,287,328	30.318	26.28	26.15	26.28	25.64	26.37	550,486	25.954	0.99%
2017-02-22	30.40	30.30	30.40	30.20	30.95	532,404	16,212,517	30.452	26.02	25.94	26.02	25.85	26.50	621,916	26.069	-0.98%
2017-02-21	30.70	30.60	30.70	30.10	31.00	958,450	29,385,600	30.660	26.28	26.20	26.28	25.77	26.54	1,119,592	26.247	-2.38%
2017-02-20	31.45	31.40	31.45	31.25	31.70	478,500	15,076,022	31.507	26.92	26.88	26.92	26.75	27.14	558,949	26.972	-0.47%
2017-02-17	31.60	31.55	31.60	31.10	32.45	1,915,753	61,035,276	31.860	27.05	27.01	27.05	26.62	27.78	2,237,843	27.274	-2.02%
2017-02-16	32.25	32.15	32.25	31.15	32.55	3,689,113	118,455,962	32.110	27.61	27.52	27.61	26.67	27.87	4,309,353	27.488	0.16%
2017-02-15	32.20	32.20	32.25	32.10	32.60	4,691,897	152,069,519	32.411	27.57	27.57	27.61	27.48	27.91	5,480,733	27.746	-0.46%
2017-02-14	32.35	32.20	32.35	31.30	32.60	2,946,393	94,314,805	32.010	27.69	27.57	27.69	26.80	27.91	3,441,762	27.403	1.57%
2017-02-13	31.85	31.85	32.05	31.40	33.20	5,471,200	177,212,392	32.390	27.27	27.27	27.44	26.88	28.42	6,391,058	27.728	-1.70%
2017-02-10	32.40	32.35	32.40	32.10	33.00	8,257,360	266,910,432	32.324	27.74	27.69	27.74	27.48	28.25	9,645,647	27.672	1.89%
2017-02-09	31.80	31.75	31.80	30.55	31.85	2,775,952	87,512,703	31.525	27.22	27.18	27.22	26.15	27.27	3,242,665	26.988	1.76%
2017-02-08	31.25	31.25	31.30	31.15	31.75	1,688,900	53,490,035	31.672	26.75	26.75	26.80	26.67	27.18	1,972,850	27.113	-1.88%
2017-02-07	31.85	31.80	31.85	31.20	32.50	2,743,314	87,748,481	31.986	27.27	27.22	27.27	26.71	27.82	3,204,540	27.383	0.95%
2017-02-06	31.55	31.50	31.55	31.50	31.85	490,537	15,516,298	31.631	27.01	26.97	27.01	26.97	27.27	573,010	27.079	-0.16%
2017-02-03	31.60	31.45	31.60	30.55	31.75	1,232,264	38,902,428	31.570	27.05	26.92	27.05	26.15	27.18	1,439,441	27.026	-0.32%
2017-02-02	31.70	31.65	31.75	31.40	32.05	2,372,615	75,659,858	31.889	27.14	27.09	27.18	26.88	27.44	2,771,516	27.299	-0.94%
2017-02-01	32.00	31.95	32.00	31.65	32.25	3,840,250	122,694,422	31.950	27.39	27.35	27.39	27.09	27.61	4,485,901	27.351	-0.93%
2017-01-27	32.30	32.25	32.30	32.15	32.45	1,569,400	50,570,688	32.223	27.65	27.61	27.65	27.52	27.78	1,833,259	27.585	-0.46%
2017-01-26	32.45	32.40	32.45	32.25	32.70	5,677,897	183,879,754	32.385	27.78	27.74	27.78	27.61	27.99	6,632,506	27.724	0.46%
2017-01-25	32.30	32.20	32.35	32.00	32.90	4,153,500	134,501,330	32.383	27.65	27.57	27.69	27.39	28.16	4,851,816	27.722	1.73%
2017-01-24	31.75	31.75	31.90	31.25	32.00	2,276,940	72,502,210	31.842	27.18	27.18	27.31	26.75	27.39	2,659,756	27.259	-0.63%
2017-01-23	31.95	31.95	32.00	31.50	32.80	7,932,970	253,581,185	31.966	27.35	27.35	27.39	26.97	28.08	9,266,718	27.365	0.00%
2017-01-20	31.95	31.90	31.95	31.15	32.15	1,203,600	38,300,375	31.822	27.35	27.31	27.35	26.67	27.52	1,405,958	27.241	1.27%
2017-01-19	31.55	31.55	31.75	31.25	32.25	1,718,950	54,613,358	31.771	27.01	27.01	27.18	26.75	27.61	2,007,952	27.199	-1.41%
2017-01-18	32.00	31.95	32.00	31.85	33.60	1,173,375	37,992,012	32.378	27.39	27.35	27.39	27.27	28.76	1,370,651	27.718	-3.03%
2017-01-17	33.00	32.75	33.00	31.95	33.80	2,859,065	93,950,153	32.860	28.25	28.04	28.25	27.35	28.94	3,339,752	28.131	-0.75%
2017-01-16	33.25	33.20	33.30	32.00	33.95	6,739,042	221,412,164	32.855	28.46	28.42	28.51	27.39	29.06	7,872,058	28.126	3.91%
2017-01-13	32.00	31.85	32.00	30.95	33.15	9,367,300	299,915,161	32.017	27.39	27.27	27.39	26.50	28.38	10,942,198	27.409	2.40%
2017-01-12	31.25	31.05	31.30	29.20	31.35	3,824,910	115,228,439	30.126	26.75	26.58	26.80	25.00	26.84	4,467,981	25.790	7.57%
2017-01-11	29.05	28.75	28.80	28.00	30.70	9,463,441	276,700,532	29.239	24.87	24.61	24.65	23.97	26.28	11,054,503	25.031	3.75%
2017-01-10	28.00	27.90	28.00	27.20	28.30	2,272,156	63,407,760	27.906	23.97	23.88	23.97	23.29	24.23	2,654,167	23.890	1.82%
2017-01-09	27.50	27.45	27.50	27.00	28.00	1,244,990	34,413,328	27.641	23.54	23.50	23.54	23.11	23.97	1,454,307	23.663	-0.36%
2017-01-06	27.60	27.50	27.55	27.50	28.95	812,044	22,792,649	28.068	23.63	23.54	23.58	23.54	24.78	948,571	24.028	0.73%
2017-01-05	27.40	27.15	27.45	27.00	27.45	1,437,941	38,944,039	27.083	23.46	23.24	23.50	23.11	23.50	1,679,698	23.185	1.48%
2017-01-04	27.00	26.90	27.00	26.80	27.20	2,627,290	70,987,390	27.019	23.11	23.03	23.11	22.94	23.29	3,069,009	23.130	0.37%
2017-01-03	26.90	26.85	26.90	26.70	27.20	662,286	17,802,255	26.880	23.03	22.99	23.03	22.86	23.29	773,634	23.011	2.28%
2016-12-30	26.30	26.30	26.35	26.25	26.75	645,877	17,021,678	26.354	22.51	22.51	22.56	22.47	22.90	754,466	22.561	-1.50%
2016-12-29	26.70	26.50	26.65	26.50	27.20	342,700	9,152,905	26.708	22.86	22.69	22.81	22.69	23.29	400,317	22.864	-1.11%
2016-12-28	27.00	26.95	27.10	26.65	27.10	217,570	5,851,735	26.896	23.11	23.07	23.20	22.81	23.20	254,149	23.025	-0.55%
2016-12-23	27.15	27.10	27.15	27.10	27.50	409,500	11,061,215	27.012	23.24	23.20	23.24	23.20	23.54	478,348	23.124	1.88%
2016-12-22	26.65	26.65	26.70	26.30	27.15	864,616	22,961,176	26.557	22.81	22.81	22.86	22.51	23.24	1,009,981	22.734	-1.84%
2016-12-21	27.15	27.15	27.25	26.50	27.80	951,307	25,940,600	27.268	23.24	23.24	23.33	22.69	23.80	1,111,248	23.344	1.69%
2016-12-20	26.70	26.65	26.70	26.00	26.75	1,232,110	32,626,470	26.480	22.86	22.81	22.86	22.26	22.90	1,439,261	22.669	1.71%
2016-12-19	26.25	26.20	26.25	26.00	26.55	229,100	6,014,162	26.251	22.47	22.43	22.47	22.26	22.73	267,618	22.473	-0.57%
2016-12-16	26.40	26.20	26.40	26.00	26.90	450,030	11,832,697	26.293	22.60	22.43	22.60	22.26	23.03	525,692	22.509	0.38%
2016-12-15	26.30	26.25	26.30	25.95	26.50	1,422,152	37,411,245	26.306	22.51	22.47	22.51	22.22	22.69	1,661,254	22.520	1.35%
2016-12-14	25.95	25.85	25.95	25.55	26.25	394,100	10,205,860	25.897	22.22	22.13	22.22	21.87	22.47	460,359	22.169	1.17%
2016-12-13	25.65	25.60	25.65	25.55	26.50	664,352	17,077,762	25.706	21.96	21.92	21.96	21.87	22.69	776,048	22.006	0.00%
2016-12-12	25.65	25.65	25.70	25.40	26.00	451,500	11,580,280	25.649	21.96	21.96	22.00	21.74	22.26	527,409	21.957	-0.19%
2016-12-09	25.70	25.65	25.70	25.65	26.35	644,000	16,620,700	25.809	22.00	21.96	22.00	21.96	22.56	752,274	22.094	-3.02%
2016-12-08	26.50	26.40	26.55	26.20	26.70	970,466	25,570,109	26.348	22.69	22.60	22.73	22.43	22.86	1,133,628	22.556	0.95%
2016-12-07	26.25	26.20	26.25	25.90	27.05	952,485	25,035,860	26.285	22.47	22.43	22.47	22.17	23.16	1,112,624	22.502	-2.42%
2016-12-06	26.90	26.90	26.95	26.75	27.30	1,031,247	27,832,229	26.989	23.03	23.03	23.07	22.90	23.37	1,204,628	23.104	-0.55%
2016-12-05	27.05	27.00	27.05	25.85	27.20	1,381,800	37,360,255	27.037	23.16	23.11	23.16	22.13	23.29	1,614,118	23.146	0.00%
2016-12-02	27.05	27.05	27.10	26.80	27.30	1,095,637	29,887,991	27.279	23.16	23.16	23.20	22.94	23.37	1,279,843	23.353	-1.64%
2016-12-01	27.50	27.40	27.50	27.20	28.00	1,161,833	31,942,750	27.493	23.54	23.46	23.54	23.29	23.97	1,357,169	23.536	0.00%
2016-11-30	27.50	27.35	27.60	26.80	27.80	683,510	18,788,679	27.489	23.54	23.41	23.63	22.94	23.80	798,427	23.532	0.55%
2016-11-29	27.35	27.25	27.35	26.80	27.75	778,048	21,295,863	27.371	23.41	23.33	23.41	22.94	23.76	908,859	23.431	0.55%
2016-11-28	27.20	27.05	27.20	26.80	27.40	213,000	5,755,517	27.021	23.29	23.16	23.29	22.94	23.46	248,811	23.132	0.74%
2016-11-25	27.00	26.90	27.00	26.55	27.30	132,457	3,572,048	26.968	23.11	23.03	23.11	22.73	23.37	154,727	23.086	0.56%
2016-11-24	26.85	26.80	26.85	26.70	27.25	158,100	4,254,270	26.909	22.99	22.94	22.99	22.86	23.33	184,681	23.036	-2.01%
2016-11-23	27.40	27.25	27.50	27.05	27.65	258,990	7,073,473	27.312	23.46	23.33	23.54	23.16	23.67	302,533	23.381	0.18%
2016-11-22	27.35	27.30	27.35	26.40	27.45	322,080	8,790,821	27.294	23.41	23.37	23.41	22.60	23.50	376,230	23.366	2.05%
2016-11-21	26.80	26.70	26.90	26.60	27.15	1,006,499	27,070,160	26.895	22.94	22.86	23.03	22.77	23.24	1,175,719	23.024	-2.90%
2016-11-18	27.60	27.40	27.60	27.20	27.80	570,760	15,681,065	27.474	23.63	23.46	23.63	23.29	23.80	666,720	23.520	0.73%
2016-11-17	27.40	27.30	27.45	27.00	27.60	582,934	15,966,302	27.390	23.46	23.37	23.50	23.11	23.63	680,941	23.447	-0.90%
2016-11-16	27.65	27.60	27.65	26.30	27.70	922,079	25,209,862	27.340	23.67	23.63	23.67	22.51	23.71	1,077,106	23.405	3.75%
2016-11-15	26.65	26.60	26.65	26.50	27.00	717,134	19,094,680	26.626	22.81	22.77	22.81	22.69	23.11	837,704	22.794	-0.37%
2016-11-14	26.75	26.70	26.80	26.40	27.00	1,419,700	37,943,828	26.727	22.90	22.86	22.94	22.60	23.11	1,658,390	22.880	-0.56%
2016-11-11	26.90	26.75	26.90	26.70	27.25	3,183,603	85,953,582	26.999	23.03	22.90	23.03	22.86	23.33	3,718,853	23.113	-1.65%
2016-11-10	27.35	27.30	27.35	26.55	27.60	867,075	23,531,207	27.139	23.41	23.37	23.41	22.73	23.63	1,012,854	23.233	4.59%
2016-11-09	26.15	26.00	26.15	25.15	27.25	1,225,415	32,268,935	26.333	22.39	22.26	22.39	21.53	23.33	1,431,441	22.543	-4.21%
2016-11-08	27.30	27.25	27.30	26.10	27.65	1,489,506	40,092,236	26.917	23.37	23.33	23.37	22.34	23.67	1,739,932	23.042	1.87%
2016-11-07	26.80	26.75	26.80	26.00	26.95	495,462	13,232,837	26.708	22.94	22.90	22.94	22.26	23.07	578,763	22.864	2.10%
2016-11-04	26.25	26.20	26.25	26.00	26.50	941,423	24,718,047	26.256	22.47	22.43	22.47	22.26	22.69	1,099,702	22.477	-0.94%
2016-11-03	26.50	26.45	26.50	26.10	26.70	1,180,980	31,321,773	26.522	22.69	22.64	22.69	22.34	22.86	1,379,535	22.705	-0.19%
2016-11-02	26.55	26.55	26.60	26.50	27.05	628,500	16,705,978	26.581	22.73	22.73	22.77	22.69	23.16	734,168	22.755	-2.75%
2016-11-01	27.30	27.25	27.30	26.75	27.70	1,975,003	53,902,300	27.292	23.37	23.33	23.37	22.90	23.71	2,307,055	23.364	0.37%
2016-10-31	27.20	27.20	27.25	27.10	27.75	1,012,100	27,654,300	27.324	23.29	23.29	23.33	23.20	23.76	1,182,262	23.391	-1.98%
2016-10-28	27.75	27.55	27.60	27.30	28.15	2,827,510	78,516,931	27.769	23.76	23.58	23.63	23.37	24.10	3,302,891	23.772	-1.07%
2016-10-27	28.05	28.00	28.05	27.55	28.40	1,133,140	31,772,586	28.039	24.01	23.97	24.01	23.58	24.31	1,323,652	24.004	0.72%
2016-10-26	27.85	27.60	27.90	27.45	27.95	1,436,985	39,794,736	27.693	23.84	23.63	23.88	23.50	23.93	1,678,581	23.707	0.18%
2016-10-25	27.80	27.70	27.90	27.45	28.00	3,943,075	109,161,936	27.685	23.80	23.71	23.88	23.50	23.97	4,606,013	23.700	2.21%
2016-10-24	27.20	27.10	27.25	26.90	27.55	2,499,321	67,667,981	27.075	23.29	23.20	23.33	23.03	23.58	2,919,525	23.178	0.74%
2016-10-20	27.00	27.00	27.05	26.35	27.25	403,660	10,892,987	26.986	23.11	23.11	23.16	22.56	23.33	471,526	23.102	1.89%
2016-10-19	26.50	26.45	26.50	25.70	26.85	1,471,653	39,007,863	26.506	22.69	22.64	22.69	22.00	22.99	1,719,078	22.691	-0.19%
2016-10-18	26.55	26.45	26.50	25.70	26.90	1,085,037	28,897,721	26.633	22.73	22.64	22.69	22.00	23.03	1,267,461	22.800	2.91%
2016-10-17	25.80	25.75	25.80	25.45	26.00	2,565,686	65,884,267	25.679	22.09	22.04	22.09	21.79	22.26	2,997,048	21.983	0.19%
2016-10-14	25.75	25.70	25.75	25.40	26.25	399,954	10,266,853	25.670	22.04	22.00	22.04	21.74	22.47	467,197	21.975	1.98%
2016-10-13	25.25	25.20	25.30	24.85	25.45	898,130	22,696,913	25.271	21.62	21.57	21.66	21.27	21.79	1,049,130	21.634	-2.51%
2016-10-12	25.90	25.85	25.90	24.30	26.40	2,199,422	56,481,323	25.680	22.17	22.13	22.17	20.80	22.60	2,569,205	21.984	6.58%
2016-10-11	24.30	24.30	24.35	24.10	24.80	1,738,200	42,471,499	24.434	20.80	20.80	20.85	20.63	21.23	2,030,439	20.917	1.25%
2016-10-07	24.00	23.90	23.95	23.90	24.50	1,235,539	29,890,543	24.192	20.55	20.46	20.50	20.46	20.97	1,443,267	20.710	-1.44%
2016-10-06	24.35	24.30	24.35	24.20	25.00	967,485	23,620,636	24.415	20.85	20.80	20.85	20.72	21.40	1,130,146	20.901	-2.40%
2016-10-05	24.95	24.90	25.00	24.85	25.20	262,813	6,574,835	25.017	21.36	21.32	21.40	21.27	21.57	306,999	21.416	-1.38%
2016-10-04	25.30	25.35	25.40	25.15	25.70	243,270	6,160,263	25.323	21.66	21.70	21.74	21.53	22.00	284,170	21.678	-1.36%
2016-10-03	25.65	25.55	25.65	25.30	25.80	712,000	18,248,600	25.630	21.96	21.87	21.96	21.66	22.09	831,707	21.941	3.43%
2016-09-30	24.80	24.80	24.85	24.65	25.70	1,989,921	49,989,039	25.121	21.23	21.23	21.27	21.10	22.00	2,324,481	21.505	-4.62%
2016-09-29	26.00	25.95	26.00	25.80	26.50	216,730	5,636,779	26.008	22.26	22.22	22.26	22.09	22.69	253,168	22.265	-0.76%
2016-09-28	26.20	25.90	26.00	25.70	27.00	1,781,332	46,427,593	26.063	22.43	22.17	22.26	22.00	23.11	2,080,822	22.312	-1.50%
2016-09-27	26.60	26.50	26.85	26.45	27.55	1,390,606	37,423,231	26.912	22.77	22.69	22.99	22.64	23.58	1,624,405	23.038	-4.32%
2016-09-26	27.80	27.70	27.95	27.40	27.95	2,812,784	78,357,168	27.858	23.80	23.71	23.93	23.46	23.93	3,285,690	23.848	-0.54%
2016-09-23	27.95	27.85	27.90	27.40	29.00	3,655,510	103,936,107	28.433	23.93	23.84	23.88	23.46	24.83	4,270,101	24.340	2.38%
2016-09-22	27.30	27.20	27.25	26.60	27.60	2,330,000	63,098,943	27.081	23.37	23.29	23.33	22.77	23.63	2,721,736	23.183	2.25%
2016-09-21	26.70	26.65	26.70	25.85	26.70	2,354,763	61,911,585	26.292	22.86	22.81	22.86	22.13	22.86	2,750,663	22.508	3.09%
2016-09-20	25.90	25.85	25.90	25.25	26.50	2,123,576	54,864,602	25.836	22.17	22.13	22.17	21.62	22.69	2,480,607	22.117	5.71%
2016-09-19	24.50	24.45	24.50	24.25	24.70	356,105	8,723,237	24.496	20.97	20.93	20.97	20.76	21.14	415,976	20.971	0.62%
2016-09-15	24.35	24.25	24.40	24.20	24.50	325,544	7,929,988	24.359	20.85	20.76	20.89	20.72	20.97	380,277	20.853	-0.20%
2016-09-14	24.40	24.40	24.45	24.05	24.55	278,100	6,788,149	24.409	20.89	20.89	20.93	20.59	21.02	324,856	20.896	-0.41%
2016-09-13	24.50	24.25	24.50	24.15	24.55	949,596	23,137,569	24.366	20.97	20.76	20.97	20.67	21.02	1,109,249	20.859	0.82%
2016-09-12	24.30	24.05	24.30	23.15	24.30	885,600	21,213,992	23.954	20.80	20.59	20.80	19.82	20.80	1,034,493	20.507	0.41%
2016-09-09	24.20	24.10	24.20	23.60	24.35	1,189,066	28,572,112	24.029	20.72	20.63	20.72	20.20	20.85	1,388,980	20.571	3.42%
2016-09-08	23.40	23.35	23.40	23.30	23.55	415,264	9,728,159	23.426	20.03	19.99	20.03	19.95	20.16	485,081	20.055	0.65%
2016-09-07	23.25	23.20	23.25	22.90	23.75	707,000	16,419,445	23.224	19.90	19.86	19.90	19.60	20.33	825,866	19.881	-1.69%
2016-09-06	23.65	23.55	23.75	23.50	24.30	348,300	8,250,100	23.687	20.25	20.16	20.33	20.12	20.80	406,859	20.278	-1.05%
2016-09-05	23.90	23.85	23.90	23.60	24.70	568,726	13,589,887	23.895	20.46	20.42	20.46	20.20	21.14	664,344	20.456	-0.83%
2016-09-02	24.10	24.05	24.30	23.65	24.30	1,109,476	26,719,714	24.083	20.63	20.59	20.80	20.25	20.80	1,296,009	20.617	1.26%
2016-09-01	23.80	23.75	23.80	22.90	24.25	1,301,416	30,787,987	23.657	20.37	20.33	20.37	19.60	20.76	1,520,219	20.252	2.37%
2016-08-31	23.25	23.25	23.30	23.00	24.30	1,288,400	30,296,635	23.515	19.90	19.90	19.95	19.69	20.80	1,505,015	20.130	-2.72%
2016-08-30	23.90	23.80	23.90	22.65	24.50	2,388,826	56,430,685	23.623	20.46	20.37	20.46	19.39	20.97	2,790,453	20.223	-1.85%
2016-08-29	24.35	24.25	24.35	21.50	25.00	3,594,400	86,764,895	24.139	20.85	20.76	20.85	18.41	21.40	4,198,716	20.665	11.95%
2016-08-26	21.75	21.60	21.75	21.35	21.80	1,710,005	36,766,301	21.501	18.62	18.49	18.62	18.28	18.66	1,997,503	18.406	2.11%
2016-08-25	21.30	21.25	21.30	21.15	22.80	946,416	20,233,629	21.379	18.23	18.19	18.23	18.11	19.52	1,105,534	18.302	0.47%
2016-08-24	21.20	21.15	21.35	20.80	21.60	2,028,300	42,951,155	21.176	18.15	18.11	18.28	17.81	18.49	2,369,312	18.128	-0.47%
2016-08-23	21.30	21.30	21.45	21.15	21.65	529,060	11,295,649	21.350	18.23	18.23	18.36	18.11	18.53	618,009	18.277	-2.74%
2016-08-22	21.90	21.80	21.90	21.50	22.15	618,900	13,454,230	21.739	18.75	18.66	18.75	18.41	18.96	722,954	18.610	0.00%
2016-08-19	21.90	21.75	21.90	21.50	22.65	711,900	15,604,855	21.920	18.75	18.62	18.75	18.41	19.39	831,590	18.765	-2.67%
2016-08-18	22.50	22.45	22.50	22.40	23.00	552,700	12,497,395	22.612	19.26	19.22	19.26	19.18	19.69	645,624	19.357	0.22%
2016-08-17	22.45	22.45	22.50	22.35	23.05	742,983	17,002,302	22.884	19.22	19.22	19.26	19.13	19.73	867,899	19.590	-2.60%
2016-08-16	23.05	22.90	23.10	22.80	23.35	2,698,730	62,353,374	23.105	19.73	19.60	19.78	19.52	19.99	3,152,460	19.779	-0.65%
2016-08-15	23.20	23.15	23.25	22.85	23.50	288,971	6,691,142	23.155	19.86	19.82	19.90	19.56	20.12	337,555	19.822	1.75%
2016-08-12	22.80	22.70	22.85	22.75	23.15	206,800	4,726,590	22.856	19.52	19.43	19.56	19.48	19.82	241,569	19.566	0.44%
2016-08-11	22.70	22.60	22.65	22.40	22.90	344,400	7,793,360	22.629	19.43	19.35	19.39	19.18	19.60	402,303	19.372	0.89%
2016-08-10	22.50	22.50	22.60	22.50	22.85	443,690	10,055,148	22.663	19.26	19.26	19.35	19.26	19.56	518,286	19.401	-1.32%
2016-08-09	22.80	22.70	22.80	22.50	23.00	1,400,100	31,865,830	22.760	19.52	19.43	19.52	19.26	19.69	1,635,495	19.484	-0.65%
2016-08-08	22.95	22.90	22.95	22.90	23.00	256,700	5,872,584	22.877	19.65	19.60	19.65	19.60	19.69	299,858	19.585	0.88%
2016-08-05	22.75	22.70	22.75	22.65	23.00	784,000	17,904,367	22.837	19.48	19.43	19.48	19.39	19.69	915,812	19.550	-0.22%
2016-08-04	22.80	22.75	22.80	22.65	23.85	618,275	14,253,180	23.053	19.52	19.48	19.52	19.39	20.42	722,224	19.735	-3.39%
2016-08-03	23.60	23.50	23.60	23.20	24.25	3,338,877	79,401,751	23.781	20.20	20.12	20.20	19.86	20.76	3,900,233	20.358	-3.08%
2016-08-01	24.35	24.25	24.35	22.65	24.40	3,050,800	73,217,673	24.000	20.85	20.76	20.85	19.39	20.89	3,563,722	20.545	5.64%
2016-07-29	23.05	23.00	23.05	22.95	24.20	1,026,225	24,126,852	23.510	19.73	19.69	19.73	19.65	20.72	1,198,761	20.126	-2.74%
2016-07-28	23.70	23.55	23.70	23.50	23.80	1,012,000	23,864,739	23.582	20.29	20.16	20.29	20.12	20.37	1,182,145	20.188	0.42%
2016-07-27	23.60	23.55	23.60	23.35	24.00	241,984	5,709,014	23.593	20.20	20.16	20.20	19.99	20.55	282,668	20.197	0.43%
2016-07-26	23.50	23.50	23.60	23.25	23.85	1,338,880	31,515,156	23.538	20.12	20.12	20.20	19.90	20.42	1,563,982	20.151	-0.42%
2016-07-25	23.60	23.55	23.60	23.25	24.00	284,900	6,703,095	23.528	20.20	20.16	20.20	19.90	20.55	332,799	20.142	-1.46%
2016-07-22	23.95	23.80	23.85	23.80	24.00	419,280	10,034,935	23.934	20.50	20.37	20.42	20.37	20.55	489,772	20.489	0.63%
2016-07-21	23.80	23.75	23.80	23.25	24.00	409,928	9,779,310	23.856	20.37	20.33	20.37	19.90	20.55	478,848	20.423	2.81%
2016-07-20	23.15	23.05	23.15	22.65	23.80	1,544,662	35,456,435	22.954	19.82	19.73	19.82	19.39	20.37	1,804,362	19.650	-2.11%
2016-07-19	23.65	23.55	23.65	23.45	24.40	678,770	16,064,553	23.667	20.25	20.16	20.25	20.07	20.89	792,890	20.261	-2.27%
2016-07-18	24.20	24.15	24.20	23.95	24.40	158,107	3,819,091	24.155	20.72	20.67	20.72	20.50	20.89	184,689	20.678	0.62%
2016-07-15	24.05	24.00	24.05	23.80	24.70	359,375	8,648,917	24.067	20.59	20.55	20.59	20.37	21.14	419,796	20.603	0.21%
2016-07-14	24.00	24.00	24.15	23.90	24.15	198,592	4,770,537	24.022	20.55	20.55	20.67	20.46	20.67	231,981	20.564	-1.64%
2016-07-13	24.40	24.20	24.40	23.95	24.60	541,544	13,169,911	24.319	20.89	20.72	20.89	20.50	21.06	632,592	20.819	0.83%
2016-07-12	24.20	24.15	24.20	23.85	24.40	528,200	12,701,690	24.047	20.72	20.67	20.72	20.42	20.89	617,005	20.586	1.04%
2016-07-11	23.95	23.90	23.95	23.85	24.05	632,100	15,115,975	23.914	20.50	20.46	20.50	20.42	20.59	738,373	20.472	0.42%
2016-07-08	23.85	23.85	24.00	23.75	24.35	182,400	4,365,395	23.933	20.42	20.42	20.55	20.33	20.85	213,066	20.488	0.21%
2016-07-07	23.80	23.70	23.75	23.30	24.30	644,600	15,305,662	23.744	20.37	20.29	20.33	19.95	20.80	752,975	20.327	-2.86%
2016-07-06	24.50	24.45	24.50	24.10	25.30	800,900	19,561,660	24.425	20.97	20.93	20.97	20.63	21.66	935,553	20.909	-3.73%
2016-07-05	25.45	25.40	25.50	25.10	26.05	670,184	17,109,900	25.530	21.79	21.74	21.83	21.49	22.30	782,860	21.856	-0.39%
2016-07-04	25.55	25.75	25.85	24.40	26.25	1,229,636	30,838,971	25.080	21.87	22.04	22.13	20.89	22.47	1,436,371	21.470	6.68%
2016-06-30	23.95	23.90	23.95	23.50	24.10	592,010	14,154,773	23.910	20.50	20.46	20.50	20.12	20.63	691,543	20.468	1.27%
2016-06-29	23.65	23.60	23.65	23.30	24.35	870,087	20,534,179	23.600	20.25	20.20	20.25	19.95	20.85	1,016,372	20.203	0.21%
2016-06-28	23.60	23.45	23.50	22.95	24.00	2,060,746	48,430,643	23.502	20.20	20.07	20.12	19.65	20.55	2,407,213	20.119	-2.28%
2016-06-27	24.15	24.05	24.25	23.60	25.05	627,460	15,146,079	24.139	20.67	20.59	20.76	20.20	21.44	732,953	20.664	-2.42%
2016-06-24	24.75	24.70	24.90	24.55	25.55	579,450	14,492,648	25.011	21.19	21.14	21.32	21.02	21.87	676,871	21.411	-3.51%
2016-06-23	25.65	25.20	25.70	25.20	26.05	247,393	6,319,568	25.545	21.96	21.57	22.00	21.57	22.30	288,986	21.868	0.00%
2016-06-22	25.65	25.60	25.65	25.60	26.05	119,800	3,081,655	25.723	21.96	21.92	21.96	21.92	22.30	139,942	22.021	-1.54%
2016-06-21	26.05	25.95	26.05	25.85	27.15	126,249	3,279,893	25.980	22.30	22.22	22.30	22.13	23.24	147,475	22.240	-0.57%
2016-06-20	26.20	26.05	26.30	25.95	26.70	350,600	9,215,850	26.286	22.43	22.30	22.51	22.22	22.86	409,545	22.503	0.19%
2016-06-17	26.15	26.00	26.10	25.05	26.40	413,851	10,744,380	25.962	22.39	22.26	22.34	21.44	22.60	483,431	22.225	4.39%
2016-06-16	25.05	25.00	25.05	24.75	25.75	746,839	18,735,791	25.087	21.44	21.40	21.44	21.19	22.04	872,403	21.476	-3.09%
2016-06-15	25.85	25.80	25.85	25.45	25.90	121,700	3,133,207	25.745	22.13	22.09	22.13	21.79	22.17	142,161	22.040	1.17%
2016-06-14	25.55	25.50	25.55	25.00	26.10	321,600	8,270,437	25.717	21.87	21.83	21.87	21.40	22.34	375,670	22.015	-1.73%
2016-06-13	26.00	25.85	26.00	25.85	26.55	246,500	6,456,500	26.193	22.26	22.13	22.26	22.13	22.73	287,943	22.423	-3.53%
2016-06-10	26.95	26.75	27.00	26.00	27.00	1,009,000	27,091,269	26.850	23.07	22.90	23.11	22.26	23.11	1,178,640	22.985	0.94%
2016-06-08	26.70	26.65	26.70	26.05	27.25	448,900	11,962,365	26.648	22.86	22.81	22.86	22.30	23.33	524,372	22.813	3.09%
2016-06-07	25.90	25.90	25.95	25.85	26.10	173,140	4,490,637	25.937	22.17	22.17	22.22	22.13	22.34	202,250	22.203	-0.77%
2016-06-06	26.10	26.05	26.10	26.05	26.35	186,125	4,875,702	26.196	22.34	22.30	22.34	22.30	22.56	217,418	22.426	0.38%
2016-06-03	26.00	25.90	26.00	25.90	26.00	252,299	6,555,990	25.985	22.26	22.17	22.26	22.17	22.26	294,717	22.245	0.19%
2016-06-02	25.95	25.90	25.95	25.40	26.05	293,209	7,620,172	25.989	22.22	22.17	22.22	21.74	22.30	342,505	22.248	0.19%
2016-06-01	25.90	25.80	25.95	25.65	26.05	527,950	13,639,035	25.834	22.17	22.09	22.22	21.96	22.30	616,713	22.116	1.57%
2016-05-31	25.50	25.50	25.55	25.20	25.95	439,894	11,246,579	25.567	21.83	21.83	21.87	21.57	22.22	513,852	21.887	0.59%
2016-05-30	25.35	25.30	25.35	25.00	25.75	203,800	5,158,050	25.309	21.70	21.66	21.70	21.40	22.04	238,064	21.667	-1.93%
2016-05-27	25.85	25.70	25.80	25.75	26.00	116,503	3,024,166	25.958	22.13	22.00	22.09	22.04	22.26	136,090	22.222	0.37%
2016-05-26	26.70	26.65	26.70	26.60	26.95	372,258	9,940,915	26.704	22.05	22.01	22.05	21.96	22.25	450,823	22.051	0.19%
2016-05-25	26.65	26.55	26.70	25.65	26.90	169,830	4,528,344	26.664	22.01	21.92	22.05	21.18	22.21	205,673	22.017	2.50%
2016-05-24	26.00	25.95	26.00	25.65	26.35	309,200	8,025,540	25.956	21.47	21.43	21.47	21.18	21.76	374,457	21.432	-1.33%
2016-05-23	26.35	26.30	26.35	25.80	27.00	178,755	4,729,373	26.457	21.76	21.72	21.76	21.30	22.29	216,481	21.847	1.93%
2016-05-20	25.85	25.75	26.00	25.40	26.00	445,818	11,478,114	25.746	21.35	21.26	21.47	20.97	21.47	539,908	21.259	-1.34%
2016-05-19	26.20	26.10	26.20	26.05	26.70	169,100	4,443,614	26.278	21.63	21.55	21.63	21.51	22.05	204,789	21.699	-1.13%
2016-05-18	26.50	26.45	26.65	26.50	27.25	283,003	7,586,920	26.809	21.88	21.84	22.01	21.88	22.50	342,731	22.137	-2.57%
2016-05-17	27.20	27.10	27.25	27.00	27.25	460,200	12,493,302	27.148	22.46	22.38	22.50	22.29	22.50	557,325	22.417	0.74%
2016-05-16	27.00	26.95	27.00	26.95	27.15	1,178,135	31,830,378	27.018	22.29	22.25	22.29	22.25	22.42	1,426,781	22.309	1.69%
2016-05-13	26.55	26.50	26.55	26.35	26.75	171,170	4,547,783	26.569	21.92	21.88	21.92	21.76	22.09	207,296	21.939	-0.75%
2016-05-12	26.75	26.70	26.75	26.65	27.40	867,588	23,273,170	26.825	22.09	22.05	22.09	22.01	22.62	1,050,693	22.150	-1.47%
2016-05-11	27.15	27.10	27.15	27.05	27.85	1,169,929	31,879,806	27.249	22.42	22.38	22.42	22.34	23.00	1,416,843	22.501	0.56%
2016-05-10	27.00	26.95	27.10	26.70	27.30	673,625	18,139,473	26.928	22.29	22.25	22.38	22.05	22.54	815,794	22.235	1.31%
2016-05-09	26.65	26.60	26.65	26.60	26.75	32,050	855,230	26.684	22.01	21.96	22.01	21.96	22.09	38,814	22.034	-0.19%
2016-05-06	26.70	26.50	26.70	26.15	26.75	184,700	4,912,195	26.596	22.05	21.88	22.05	21.59	22.09	223,681	21.961	1.14%
2016-05-05	26.40	26.35	26.45	26.05	26.50	261,300	6,872,077	26.300	21.80	21.76	21.84	21.51	21.88	316,448	21.716	-0.75%
2016-05-04	26.60	26.55	26.60	25.85	27.00	303,500	8,051,892	26.530	21.96	21.92	21.96	21.35	22.29	367,554	21.907	0.57%
2016-05-03	26.45	26.25	26.35	25.95	26.50	248,480	6,536,334	26.305	21.84	21.68	21.76	21.43	21.88	300,922	21.721	0.57%
2016-04-29	26.30	26.25	26.30	26.00	26.30	159,300	4,170,218	26.178	21.72	21.68	21.72	21.47	21.72	192,920	21.616	0.19%
2016-04-28	26.25	26.10	26.20	25.85	26.30	80,200	2,099,185	26.174	21.68	21.55	21.63	21.35	21.72	97,126	21.613	2.74%
2016-04-27	25.55	25.50	25.70	25.50	26.30	337,130	8,731,825	25.901	21.10	21.06	21.22	21.06	21.72	408,281	21.387	-2.85%
2016-04-26	26.30	26.15	26.30	25.95	26.30	621,675	16,198,794	26.057	21.72	21.59	21.72	21.43	21.72	752,880	21.516	1.15%
2016-04-25	26.00	25.95	26.00	25.10	26.35	803,072	20,848,949	25.962	21.47	21.43	21.47	20.73	21.76	972,561	21.437	0.19%
2016-04-22	25.95	25.90	25.95	25.10	26.30	309,760	7,999,474	25.825	21.43	21.39	21.43	20.73	21.72	375,135	21.324	0.39%
2016-04-21	25.85	25.80	25.85	25.50	26.20	214,179	5,524,572	25.794	21.35	21.30	21.35	21.06	21.63	259,382	21.299	-0.58%
2016-04-20	26.00	25.95	26.00	25.90	26.50	967,850	25,249,875	26.089	21.47	21.43	21.47	21.39	21.88	1,172,115	21.542	0.00%
2016-04-19	26.00	25.90	26.00	25.75	26.40	264,800	6,885,390	26.002	21.47	21.39	21.47	21.26	21.80	320,686	21.471	0.78%
2016-04-18	25.80	25.75	25.80	25.70	26.10	116,300	3,011,330	25.893	21.30	21.26	21.30	21.22	21.55	140,845	21.380	-0.58%
2016-04-15	25.95	25.90	25.95	25.35	26.50	439,761	11,428,282	25.988	21.43	21.39	21.43	20.93	21.88	532,573	21.459	0.39%
2016-04-14	25.85	25.70	25.90	25.20	26.30	728,900	18,775,330	25.758	21.35	21.22	21.39	20.81	21.72	882,735	21.270	1.57%
2016-04-13	25.45	25.40	25.45	24.10	25.50	988,200	24,564,612	24.858	21.01	20.97	21.01	19.90	21.06	1,196,760	20.526	6.04%
2016-04-12	24.00	24.00	24.05	23.45	24.60	909,607	21,642,224	23.793	19.82	19.82	19.86	19.36	20.31	1,101,580	19.647	1.27%
2016-04-11	23.70	23.65	23.70	23.25	26.00	1,384,200	33,712,200	24.355	19.57	19.53	19.57	19.20	21.47	1,676,336	20.111	-7.60%
2016-04-08	25.65	25.60	25.65	25.55	26.40	237,480	6,130,947	25.817	21.18	21.14	21.18	21.10	21.80	287,600	21.318	-1.54%
2016-04-07	26.05	25.95	26.05	25.75	26.15	259,000	6,713,105	25.919	21.51	21.43	21.51	21.26	21.59	313,662	21.402	0.77%
2016-04-06	25.85	25.80	25.90	25.70	26.10	308,877	7,991,874	25.874	21.35	21.30	21.39	21.22	21.55	374,066	21.365	-0.58%
2016-04-05	26.00	25.90	26.00	25.50	26.50	639,187	16,541,458	25.879	21.47	21.39	21.47	21.06	21.88	774,088	21.369	0.39%
2016-04-01	25.90	25.90	26.00	25.85	26.75	255,926	6,696,408	26.165	21.39	21.39	21.47	21.35	22.09	309,939	21.606	-3.00%
2016-03-31	26.70	26.65	26.75	26.45	26.85	84,174	2,247,149	26.697	22.05	22.01	22.09	21.84	22.17	101,939	22.044	-1.66%
2016-03-30	27.15	26.90	27.15	26.05	27.25	630,304	16,768,597	26.604	22.42	22.21	22.42	21.51	22.50	763,330	21.968	1.50%
2016-03-29	26.75	26.70	26.75	26.65	26.90	651,678	17,395,927	26.694	22.09	22.05	22.09	22.01	22.21	789,215	22.042	0.00%
2016-03-24	26.75	26.70	26.90	26.45	27.00	539,980	14,480,894	26.818	22.09	22.05	22.21	21.84	22.29	653,943	22.144	0.00%
2016-03-23	26.75	26.70	26.75	26.55	27.35	448,309	12,045,465	26.869	22.09	22.05	22.09	21.92	22.58	542,925	22.186	-0.19%
2016-03-22	26.80	26.75	26.80	26.40	26.90	975,700	26,100,480	26.751	22.13	22.09	22.13	21.80	22.21	1,181,622	22.089	1.13%
2016-03-21	26.50	26.45	26.50	26.35	26.65	370,900	9,817,742	26.470	21.88	21.84	21.88	21.76	22.01	449,179	21.857	0.76%
2016-03-18	26.30	26.15	26.20	26.15	26.75	667,500	17,632,687	26.416	21.72	21.59	21.63	21.59	22.09	808,376	21.812	-0.75%
2016-03-17	26.50	26.45	26.50	26.35	26.75	573,590	15,195,627	26.492	21.88	21.84	21.88	21.76	22.09	694,646	21.875	1.92%
2016-03-16	26.00	25.95	26.00	25.65	26.35	485,800	12,552,575	25.839	21.47	21.43	21.47	21.18	21.76	588,328	21.336	1.56%
2016-03-15	25.60	25.60	25.65	25.55	26.50	556,800	14,335,965	25.747	21.14	21.14	21.18	21.10	21.88	674,313	21.260	-3.40%
2016-03-14	26.50	26.45	26.50	25.50	26.85	920,282	24,249,495	26.350	21.88	21.84	21.88	21.06	22.17	1,114,508	21.758	3.31%
2016-03-11	25.65	25.60	25.65	25.40	26.20	652,443	16,759,032	25.687	21.18	21.14	21.18	20.97	21.63	790,141	21.210	-1.35%
2016-03-10	26.00	25.95	26.00	25.35	28.00	2,678,750	69,077,492	25.787	21.47	21.43	21.47	20.93	23.12	3,244,102	21.293	-10.34%
2016-03-09	29.00	28.85	29.00	25.80	31.25	3,813,916	110,395,799	28.946	23.95	23.82	23.95	21.30	25.80	4,618,845	23.901	8.82%
2016-03-08	26.65	26.55	26.60	24.50	27.70	2,169,400	57,481,842	26.497	22.01	21.92	21.96	20.23	22.87	2,627,253	21.879	6.18%
2016-03-07	25.10	25.50	25.60	24.80	26.50	1,471,400	36,950,267	25.112	20.73	21.06	21.14	20.48	21.88	1,781,940	20.736	4.80%
2016-03-04	23.95	23.85	23.95	23.05	24.30	958,587	22,710,872	23.692	19.78	19.69	19.78	19.03	20.07	1,160,897	19.563	3.23%
2016-03-03	23.20	23.10	23.20	23.00	23.30	550,280	12,752,635	23.175	19.16	19.07	19.16	18.99	19.24	666,417	19.136	-0.64%
2016-03-02	23.35	23.35	23.40	22.75	23.60	698,900	16,233,537	23.227	19.28	19.28	19.32	18.79	19.49	846,403	19.179	2.41%
2016-03-01	22.80	22.75	22.80	21.30	22.90	1,103,100	24,665,835	22.361	18.83	18.79	18.83	17.59	18.91	1,335,910	18.464	2.01%
2016-02-29	22.35	22.30	22.50	22.30	23.85	868,200	19,705,937	22.698	18.46	18.41	18.58	18.41	19.69	1,051,434	18.742	-6.09%
2016-02-26	23.80	23.65	23.90	23.30	24.85	1,363,200	32,846,497	24.095	19.65	19.53	19.73	19.24	20.52	1,650,904	19.896	3.93%
2016-02-25	22.90	22.80	22.90	22.40	24.00	2,988,000	68,344,710	22.873	18.91	18.83	18.91	18.50	19.82	3,618,619	18.887	1.78%
2016-02-24	22.50	22.45	22.50	22.45	23.20	449,700	10,210,507	22.705	18.58	18.54	18.58	18.54	19.16	544,609	18.748	-3.02%
2016-02-23	23.20	23.20	23.25	23.20	24.20	504,900	11,923,995	23.617	19.16	19.16	19.20	19.16	19.98	611,459	19.501	-2.93%
2016-02-22	23.90	23.85	23.90	23.85	25.10	211,020	5,106,190	24.198	19.73	19.69	19.73	19.69	20.73	255,556	19.981	-1.85%
2016-02-19	24.35	24.20	24.35	24.15	24.95	555,136	13,512,012	24.340	20.11	19.98	20.11	19.94	20.60	672,298	20.098	-2.01%
2016-02-18	24.85	24.70	24.80	24.10	25.40	1,085,300	27,013,765	24.891	20.52	20.40	20.48	19.90	20.97	1,314,353	20.553	2.69%
2016-02-17	24.20	24.15	24.20	24.10	24.80	428,060	10,390,997	24.275	19.98	19.94	19.98	19.90	20.48	518,402	20.044	1.26%
2016-02-16	23.90	23.85	23.90	23.50	24.25	556,423	13,298,805	23.901	19.73	19.69	19.73	19.40	20.02	673,856	19.735	1.70%
2016-02-15	23.50	23.45	23.50	22.70	23.60	404,832	9,432,788	23.301	19.40	19.36	19.40	18.74	19.49	490,272	19.240	3.52%
2016-02-12	22.70	22.65	22.70	22.35	25.40	1,894,100	43,189,470	22.802	18.74	18.70	18.74	18.46	20.97	2,293,851	18.828	-10.45%
2016-02-11	25.35	25.30	25.35	23.50	26.50	1,115,300	28,020,695	25.124	20.93	20.89	20.93	19.40	21.88	1,350,685	20.746	5.85%
2016-02-05	23.95	23.75	24.05	22.90	24.05	320,181	7,516,532	23.476	19.78	19.61	19.86	18.91	19.86	387,755	19.385	3.68%
2016-02-04	23.10	23.10	23.15	22.40	23.50	1,147,334	26,487,570	23.086	19.07	19.07	19.12	18.50	19.40	1,389,479	19.063	-0.65%
2016-02-03	23.25	23.15	23.25	22.60	23.50	867,748	20,112,963	23.178	19.20	19.12	19.20	18.66	19.40	1,050,887	19.139	0.00%
2016-02-02	23.25	23.20	23.25	22.95	24.00	1,153,777	26,998,296	23.400	19.20	19.16	19.20	18.95	19.82	1,397,282	19.322	1.31%
2016-02-01	22.95	22.90	22.95	22.85	23.40	465,600	10,734,170	23.055	18.95	18.91	18.95	18.87	19.32	563,865	19.037	-0.65%
2016-01-29	23.10	22.90	23.15	22.80	23.40	658,360	15,208,196	23.100	19.07	18.91	19.12	18.83	19.32	797,307	19.074	2.44%
2016-01-28	22.55	22.50	22.55	22.45	23.30	574,200	12,971,447	22.591	18.62	18.58	18.62	18.54	19.24	695,385	18.654	-0.66%
2016-01-27	22.70	22.65	22.70	21.60	23.00	1,283,900	29,041,685	22.620	18.74	18.70	18.74	17.84	18.99	1,554,868	18.678	-0.66%
2016-01-26	22.85	22.80	22.90	22.35	23.00	1,285,034	29,170,257	22.700	18.87	18.83	18.91	18.46	18.99	1,556,241	18.744	-1.08%
2016-01-25	23.10	22.95	23.00	22.55	24.00	2,046,248	47,092,965	23.014	19.07	18.95	18.99	18.62	19.82	2,478,110	19.004	3.36%
2016-01-22	22.35	22.30	22.35	21.80	22.35	1,764,026	39,016,866	22.118	18.46	18.41	18.46	18.00	18.46	2,136,325	18.264	2.52%
2016-01-21	21.80	21.75	21.80	21.30	22.00	1,263,515	27,468,108	21.739	18.00	17.96	18.00	17.59	18.17	1,530,181	17.951	0.23%
2016-01-20	21.75	21.75	21.80	21.15	22.50	2,104,110	45,520,490	21.634	17.96	17.96	18.00	17.46	18.58	2,548,184	17.864	2.59%
2016-01-19	21.20	21.15	21.25	20.45	21.35	1,282,000	27,007,470	21.067	17.51	17.46	17.55	16.89	17.63	1,552,567	17.395	1.19%
2016-01-18	20.95	20.80	20.95	20.50	21.15	401,537	8,378,993	20.867	17.30	17.18	17.30	16.93	17.46	486,282	17.231	-0.95%
2016-01-15	21.15	21.10	21.15	20.80	23.00	1,956,248	41,660,170	21.296	17.46	17.42	17.46	17.18	18.99	2,369,115	17.585	1.93%
2016-01-14	20.75	20.60	20.75	20.30	21.05	2,739,000	56,573,420	20.655	17.13	17.01	17.13	16.76	17.38	3,317,067	17.055	-0.72%
2016-01-13	20.90	20.80	20.90	20.40	21.05	2,124,646	44,320,911	20.860	17.26	17.18	17.26	16.84	17.38	2,573,054	17.225	2.45%
2016-01-12	20.40	20.35	20.40	20.30	21.00	891,100	18,350,160	20.593	16.84	16.80	16.84	16.76	17.34	1,079,167	17.004	-1.92%
2016-01-11	20.80	20.70	20.80	20.50	21.30	925,660	19,263,147	20.810	17.18	17.09	17.18	16.93	17.59	1,121,021	17.184	-2.35%
2016-01-08	21.30	21.05	21.25	20.45	21.40	5,037,590	105,638,676	20.970	17.59	17.38	17.55	16.89	17.67	6,100,776	17.316	4.67%
2016-01-07	20.35	20.30	20.35	20.20	22.20	2,134,700	44,783,510	20.979	16.80	16.76	16.80	16.68	18.33	2,585,230	17.323	-8.33%
2016-01-06	22.20	22.05	22.20	22.05	23.35	1,599,637	35,768,986	22.361	18.33	18.21	18.33	18.21	19.28	1,937,241	18.464	-4.72%
2016-01-05	23.30	23.30	23.35	23.20	24.00	2,483,970	58,671,763	23.620	19.24	19.24	19.28	19.16	19.82	3,008,213	19.504	-2.71%
2016-01-04	23.95	23.85	23.95	23.60	24.30	2,501,503	60,021,486	23.994	19.78	19.69	19.78	19.49	20.07	3,029,447	19.813	-0.62%
2015-12-31	24.10	24.00	24.10	24.00	24.50	158,500	3,825,047	24.133	19.90	19.82	19.90	19.82	20.23	191,952	19.927	-0.41%
2015-12-30	24.20	24.15	24.20	23.50	24.25	2,306,081	55,546,196	24.087	19.98	19.94	19.98	19.40	20.02	2,792,781	19.889	-0.41%
2015-12-29	24.30	24.25	24.35	24.25	24.50	404,900	9,843,425	24.311	20.07	20.02	20.11	20.02	20.23	490,354	20.074	1.04%
2015-12-28	24.05	24.00	24.05	23.70	24.05	2,051,100	49,226,600	24.000	19.86	19.82	19.86	19.57	19.86	2,483,986	19.818	0.42%
2015-12-24	23.95	23.80	24.00	23.65	24.00	665,600	15,923,730	23.924	19.78	19.65	19.82	19.53	19.82	806,075	19.755	0.84%
2015-12-23	23.75	23.75	23.80	23.15	24.10	372,820	8,866,553	23.782	19.61	19.61	19.65	19.12	19.90	451,504	19.638	2.37%
2015-12-22	23.20	23.15	23.20	23.15	23.80	1,220,200	28,425,150	23.296	19.16	19.12	19.16	19.12	19.65	1,477,724	19.236	-0.85%
2015-12-21	23.40	23.35	23.40	23.05	24.00	1,671,951	39,264,006	23.484	19.32	19.28	19.32	19.03	19.82	2,024,817	19.391	-1.06%
2015-12-18	23.65	23.35	23.65	23.35	24.60	1,859,315	44,003,969	23.667	19.53	19.28	19.53	19.28	20.31	2,251,724	19.542	-4.06%
2015-12-17	24.65	24.55	24.60	23.75	25.05	1,939,347	47,796,170	24.646	20.35	20.27	20.31	19.61	20.68	2,348,647	20.351	-0.40%
2015-12-16	24.75	24.55	24.85	22.40	27.00	6,709,792	163,954,594	24.435	20.44	20.27	20.52	18.50	22.29	8,125,897	20.177	-6.95%
2015-12-15	26.60	26.55	26.65	26.10	26.70	2,355,592	62,645,769	26.595	21.96	21.92	22.01	21.55	22.05	2,852,741	21.960	0.19%
2015-12-14	26.55	26.50	26.55	25.35	26.70	1,400,913	37,059,503	26.454	21.92	21.88	21.92	20.93	22.05	1,696,576	21.844	-0.19%
2015-12-11	26.60	26.55	26.75	26.20	26.85	1,055,100	27,956,330	26.496	21.96	21.92	22.09	21.63	22.17	1,277,779	21.879	-0.75%
2015-12-10	26.80	26.75	26.80	26.55	28.00	1,167,338	31,301,591	26.815	22.13	22.09	22.13	21.92	23.12	1,413,705	22.142	-0.74%
2015-12-09	27.00	26.80	27.00	26.30	27.05	1,342,828	36,117,211	26.896	22.29	22.13	22.29	21.72	22.34	1,626,233	22.209	2.08%
2015-12-08	26.45	26.40	26.45	25.55	26.45	3,523,625	92,325,278	26.202	21.84	21.80	21.84	21.10	21.84	4,267,288	21.636	1.93%
2015-12-07	25.95	25.85	25.95	25.50	27.30	1,156,100	29,869,537	25.837	21.43	21.35	21.43	21.06	22.54	1,400,096	21.334	-0.19%
2015-12-04	26.00	25.95	26.00	25.50	26.45	1,732,100	44,887,625	25.915	21.47	21.43	21.47	21.06	21.84	2,097,661	21.399	0.97%
2015-12-03	25.75	25.75	25.80	25.40	26.20	3,215,390	84,864,324	26.393	21.26	21.26	21.30	20.97	21.63	3,894,000	21.794	-4.28%
2015-12-02	26.90	26.85	26.90	26.85	28.10	1,586,574	42,858,242	27.013	22.21	22.17	22.21	22.17	23.20	1,921,421	22.305	-1.10%
2015-12-01	27.20	27.15	27.20	27.10	27.35	997,746	27,090,180	27.151	22.46	22.42	22.46	22.38	22.58	1,208,321	22.420	-0.18%
2015-11-30	27.25	27.15	27.25	27.05	27.30	1,130,614	30,759,250	27.206	22.50	22.42	22.50	22.34	22.54	1,369,231	22.465	-1.62%
2015-11-27	27.70	27.60	27.70	27.25	27.70	348,200	9,595,020	27.556	22.87	22.79	22.87	22.50	22.87	421,688	22.754	-1.25%
2015-11-26	28.05	27.95	28.15	27.50	28.15	1,668,900	46,587,530	27.915	23.16	23.08	23.24	22.71	23.24	2,021,122	23.050	0.54%
2015-11-25	27.90	27.80	27.90	27.65	28.05	391,673	10,925,769	27.895	23.04	22.96	23.04	22.83	23.16	474,336	23.034	1.27%
2015-11-24	27.55	27.55	27.60	27.20	28.55	2,019,500	56,409,010	27.932	22.75	22.75	22.79	22.46	23.57	2,445,717	23.064	-3.50%
2015-11-23	28.55	28.55	28.60	28.20	29.00	2,893,645	83,618,427	28.897	23.57	23.57	23.62	23.29	23.95	3,504,350	23.861	-3.22%
2015-11-20	29.50	29.40	29.50	29.30	30.00	3,430,900	100,990,207	29.436	24.36	24.28	24.36	24.19	24.77	4,154,993	24.306	-1.50%
2015-11-19	29.95	29.90	29.95	29.10	30.30	703,300	21,014,207	29.879	24.73	24.69	24.73	24.03	25.02	851,732	24.672	3.10%
2015-11-18	29.05	28.95	29.05	28.65	29.10	961,200	27,854,232	28.979	23.99	23.90	23.99	23.66	24.03	1,164,062	23.928	0.00%
2015-11-17	29.05	29.05	29.10	28.65	30.05	2,060,434	59,863,862	29.054	23.99	23.99	24.03	23.66	24.81	2,495,290	23.991	0.52%
2015-11-16	28.90	28.85	28.90	28.85	29.65	1,381,031	40,011,061	28.972	23.86	23.82	23.86	23.82	24.48	1,672,498	23.923	-2.69%
2015-11-13	29.70	29.50	29.70	29.50	31.00	1,173,254	35,001,230	29.833	24.52	24.36	24.52	24.36	25.60	1,420,870	24.634	-1.00%
2015-11-12	30.00	29.95	30.00	29.25	30.55	1,263,123	37,399,650	29.609	24.77	24.73	24.77	24.15	25.23	1,529,706	24.449	2.21%
2015-11-11	29.35	29.30	29.50	29.05	30.50	901,400	26,621,720	29.534	24.24	24.19	24.36	23.99	25.18	1,091,641	24.387	-3.77%
2015-11-10	30.50	30.50	30.55	30.45	31.90	687,800	21,237,730	30.878	25.18	25.18	25.23	25.14	26.34	832,961	25.497	-2.71%
2015-11-09	31.35	31.30	31.35	30.40	32.20	1,334,700	42,377,048	31.750	25.89	25.85	25.89	25.10	26.59	1,616,389	26.217	-0.79%
2015-11-06	31.60	31.35	31.60	31.25	31.60	208,600	6,554,940	31.424	26.09	25.89	26.09	25.80	26.09	252,625	25.947	0.96%
2015-11-05	31.30	31.25	31.30	30.50	31.35	454,408	14,103,354	31.037	25.85	25.80	25.85	25.18	25.89	550,311	25.628	0.97%
2015-11-04	31.00	30.90	31.00	30.70	32.05	524,286	16,419,440	31.318	25.60	25.52	25.60	25.35	26.46	634,937	25.860	-0.48%
2015-11-03	31.15	31.15	31.20	31.05	31.45	156,269	4,862,991	31.119	25.72	25.72	25.76	25.64	25.97	189,250	25.696	-1.11%
2015-11-02	31.50	31.45	31.50	31.45	32.90	657,197	20,875,921	31.765	26.01	25.97	26.01	25.97	27.17	795,899	26.229	0.00%
2015-10-30	31.50	31.20	31.50	31.20	32.50	863,700	27,240,738	31.540	26.01	25.76	26.01	25.76	26.84	1,045,984	26.043	2.11%
2015-10-29	30.85	30.60	30.70	30.50	31.45	449,340	13,884,714	30.900	25.47	25.27	25.35	25.18	25.97	544,173	25.515	-1.28%
2015-10-28	31.25	31.15	31.20	30.70	31.45	1,216,700	37,934,643	31.178	25.80	25.72	25.76	25.35	25.97	1,473,485	25.745	-0.95%
2015-10-27	31.55	31.45	31.55	30.55	31.60	1,049,776	32,729,362	31.178	26.05	25.97	26.05	25.23	26.09	1,271,332	25.744	3.78%
2015-10-26	30.40	30.35	30.40	29.70	30.40	961,500	28,948,487	30.108	25.10	25.06	25.10	24.52	25.10	1,164,425	24.861	2.53%
2015-10-23	29.65	29.65	29.70	29.30	29.95	653,580	19,387,955	29.664	24.48	24.48	24.52	24.19	24.73	791,518	24.495	0.17%
2015-10-22	29.60	29.55	29.65	29.50	30.00	894,800	26,533,562	29.653	24.44	24.40	24.48	24.36	24.77	1,083,648	24.485	-1.33%
2015-10-20	30.00	29.95	30.00	29.60	30.20	966,613	28,841,107	29.837	24.77	24.73	24.77	24.44	24.94	1,170,617	24.638	-0.17%
2015-10-19	30.05	30.05	30.10	29.70	31.95	1,161,800	35,087,145	30.201	24.81	24.81	24.85	24.52	26.38	1,406,999	24.938	-3.06%
2015-10-16	31.00	31.00	31.05	30.60	32.00	1,241,660	38,530,977	31.032	25.60	25.60	25.64	25.27	26.42	1,503,713	25.624	-2.97%
2015-10-15	31.95	31.95	32.00	31.85	33.45	1,000,996	32,241,095	32.209	26.38	26.38	26.42	26.30	27.62	1,212,257	26.596	-3.18%
2015-10-14	33.00	32.90	33.00	32.65	33.15	703,077	23,156,775	32.936	27.25	27.17	27.25	26.96	27.37	851,462	27.196	0.30%
2015-10-13	32.90	32.85	32.90	32.60	33.60	426,275	14,044,400	32.947	27.17	27.13	27.17	26.92	27.74	516,241	27.205	-0.45%
2015-10-12	33.05	33.05	33.10	32.70	33.90	569,680	18,876,254	33.135	27.29	27.29	27.33	27.00	27.99	689,911	27.360	0.15%
2015-10-09	33.00	32.95	33.05	32.50	33.15	902,664	29,781,042	32.992	27.25	27.21	27.29	26.84	27.37	1,093,172	27.243	0.76%
2015-10-08	32.75	32.70	32.85	32.35	35.00	1,506,861	49,831,835	33.070	27.04	27.00	27.13	26.71	28.90	1,824,885	27.307	0.00%
2015-10-07	32.75	32.65	32.85	30.70	34.20	1,841,209	60,709,269	32.973	27.04	26.96	27.13	25.35	28.24	2,229,797	27.226	5.48%
2015-10-06	31.05	30.95	31.00	30.35	31.60	795,700	24,355,829	30.609	25.64	25.56	25.60	25.06	26.09	963,633	25.275	3.16%
2015-10-05	30.10	30.00	30.15	29.65	30.50	564,888	16,931,974	29.974	24.85	24.77	24.90	24.48	25.18	684,108	24.750	1.52%
2015-10-02	29.65	29.55	29.60	29.00	30.25	978,760	29,161,576	29.794	24.48	24.40	24.44	23.95	24.98	1,185,328	24.602	-0.17%
2015-09-30	29.70	29.60	29.80	29.50	31.00	970,005	28,869,203	29.762	24.52	24.44	24.61	24.36	25.60	1,174,725	24.575	0.51%
2015-09-29	29.55	29.50	29.55	29.00	33.05	2,314,000	68,381,655	29.551	24.40	24.36	24.40	23.95	27.29	2,802,371	24.401	-6.19%
2015-09-25	31.50	31.35	31.45	31.00	33.80	923,845	29,092,347	31.491	26.01	25.89	25.97	25.60	27.91	1,118,823	26.003	-1.10%
2015-09-24	31.85	31.75	31.90	31.45	33.30	1,116,400	35,891,825	32.150	26.30	26.22	26.34	25.97	27.50	1,352,017	26.547	-4.21%
2015-09-23	33.25	33.20	33.25	33.20	33.75	788,522	26,324,538	33.385	27.46	27.41	27.46	27.41	27.87	954,940	27.567	-1.92%
2015-09-22	33.90	33.90	33.95	33.80	34.50	828,500	28,117,811	33.938	27.99	27.99	28.03	27.91	28.49	1,003,355	28.024	-0.59%
2015-09-21	34.10	34.05	34.10	34.05	34.45	996,900	34,065,065	34.171	28.16	28.12	28.16	28.12	28.45	1,207,296	28.216	0.00%
2015-09-18	34.10	34.05	34.10	33.95	35.00	1,071,200	36,635,995	34.201	28.16	28.12	28.16	28.03	28.90	1,297,277	28.241	-0.58%
2015-09-17	34.30	34.25	34.30	33.45	34.50	1,491,500	51,091,077	34.255	28.32	28.28	28.32	27.62	28.49	1,806,282	28.285	1.03%
2015-09-16	33.95	33.85	33.90	32.65	34.20	5,784,920	194,409,417	33.606	28.03	27.95	27.99	26.96	28.24	7,005,831	27.750	9.87%
2015-09-15	30.90	30.95	31.00	30.35	31.00	806,400	24,728,145	30.665	25.52	25.56	25.60	25.06	25.60	976,591	25.321	1.81%
2015-09-14	30.35	30.35	30.40	29.90	30.45	263,600	7,994,299	30.327	25.06	25.06	25.10	24.69	25.14	319,233	25.042	-0.16%
2015-09-11	30.40	30.35	30.40	30.35	30.40	233,296	7,084,470	30.367	25.10	25.06	25.10	25.06	25.10	282,533	25.075	0.00%
2015-09-10	30.40	30.35	30.40	29.55	30.65	98,445	2,982,232	30.293	25.10	25.06	25.10	24.40	25.31	119,222	25.014	-1.30%
2015-09-09	30.80	30.70	30.75	30.70	31.15	405,851	12,547,047	30.915	25.43	25.35	25.39	25.35	25.72	491,506	25.528	-0.16%
2015-09-08	30.85	30.70	30.75	29.90	30.90	593,981	18,151,880	30.560	25.47	25.35	25.39	24.69	25.52	719,341	25.234	2.66%
2015-09-07	30.05	29.90	30.05	29.65	30.70	397,200	11,928,002	30.030	24.81	24.69	24.81	24.48	25.35	481,029	24.797	1.86%
2015-09-04	29.50	29.45	29.50	29.10	30.25	665,800	19,694,370	29.580	24.36	24.32	24.36	24.03	24.98	806,317	24.425	-2.16%
2015-09-02	30.15	30.10	30.15	29.05	30.80	1,223,650	36,372,990	29.725	24.90	24.85	24.90	23.99	25.43	1,481,902	24.545	0.50%
2015-09-01	30.00	29.95	30.10	29.95	31.50	855,710	26,123,524	30.529	24.77	24.73	24.85	24.73	26.01	1,036,308	25.208	-4.46%
2015-08-31	31.40	31.40	31.45	31.30	32.20	307,380	9,682,398	31.500	25.93	25.93	25.97	25.85	26.59	372,253	26.010	-1.88%
2015-08-28	32.00	31.95	32.00	31.90	32.90	670,200	21,431,180	31.977	26.42	26.38	26.42	26.34	27.17	811,646	26.405	1.75%
2015-08-27	31.45	31.30	31.45	31.10	32.40	2,069,900	65,152,772	31.476	25.97	25.85	25.97	25.68	26.75	2,506,754	25.991	-2.02%
2015-08-26	32.10	32.05	32.10	31.85	32.80	1,088,154	35,258,302	32.402	26.51	26.46	26.51	26.30	27.08	1,317,810	26.755	-0.93%
2015-08-25	32.40	32.50	32.80	31.85	33.55	1,874,066	61,685,385	32.915	26.75	26.84	27.08	26.30	27.70	2,269,589	27.179	-1.22%
2015-08-24	32.80	32.25	32.80	32.00	33.40	699,700	22,886,487	32.709	27.08	26.63	27.08	26.42	27.58	847,372	27.009	-2.96%
2015-08-21	33.80	33.70	33.90	33.65	34.30	640,400	21,893,498	34.187	27.91	27.83	27.99	27.79	28.32	775,557	28.229	-0.59%
2015-08-20	34.00	34.00	34.35	33.80	35.15	1,076,798	36,730,520	34.111	28.07	28.07	28.36	27.91	29.02	1,304,057	28.166	-2.72%
2015-08-19	34.95	34.90	35.00	34.60	35.05	1,170,750	40,754,929	34.811	28.86	28.82	28.90	28.57	28.94	1,417,837	28.744	-0.29%
2015-08-18	35.05	35.05	35.40	35.00	36.15	1,652,903	58,641,741	35.478	28.94	28.94	29.23	28.90	29.85	2,001,749	29.295	-2.09%
2015-08-17	35.80	35.55	35.70	35.40	36.05	584,320	20,983,649	35.911	29.56	29.35	29.48	29.23	29.77	707,641	29.653	-0.69%
2015-08-14	36.05	36.00	36.05	36.00	37.00	1,096,780	40,017,495	36.486	29.77	29.73	29.77	29.73	30.55	1,328,256	30.128	0.70%
2015-08-13	35.80	35.75	35.80	35.30	36.50	565,873	20,226,063	35.743	29.56	29.52	29.56	29.15	30.14	685,301	29.514	0.28%
2015-08-12	35.70	35.65	35.70	35.55	37.00	1,770,200	63,541,599	35.895	29.48	29.44	29.48	29.35	30.55	2,143,802	29.640	-1.11%
2015-08-11	36.10	36.05	36.10	36.00	38.00	1,814,015	66,173,981	36.479	29.81	29.77	29.81	29.73	31.38	2,196,864	30.122	-4.24%
2015-08-10	37.70	37.00	37.70	37.00	38.50	513,484	19,414,678	37.810	31.13	30.55	31.13	30.55	31.79	621,855	31.221	-0.26%
2015-08-07	37.80	37.60	37.80	36.25	38.30	2,552,557	94,756,622	37.122	31.21	31.05	31.21	29.93	31.63	3,091,276	30.653	-0.79%
2015-08-06	38.10	37.90	38.10	37.00	38.90	3,529,687	134,330,404	38.057	31.46	31.30	31.46	30.55	32.12	4,274,629	31.425	4.24%
2015-08-05	36.55	36.55	36.60	36.10	36.80	2,199,549	80,120,407	36.426	30.18	30.18	30.22	29.81	30.39	2,663,765	30.078	3.39%
2015-08-04	35.35	35.05	35.35	34.90	36.10	898,068	31,662,961	35.257	29.19	28.94	29.19	28.82	29.81	1,087,606	29.113	-1.39%
2015-08-03	35.85	35.75	35.85	35.45	36.80	1,057,400	37,857,325	35.802	29.60	29.52	29.60	29.27	30.39	1,280,565	29.563	0.56%
2015-07-31	35.65	35.35	35.80	35.00	36.05	1,298,986	46,557,580	35.842	29.44	29.19	29.56	28.90	29.77	1,573,138	29.595	1.86%
2015-07-30	35.00	35.00	35.10	34.55	35.80	2,877,319	100,763,557	35.020	28.90	28.90	28.98	28.53	29.56	3,484,579	28.917	0.72%
2015-07-29	34.75	34.75	34.85	34.00	36.20	24,152,201	829,198,615	34.332	28.69	28.69	28.78	28.07	29.89	29,249,537	28.349	-5.18%
2015-07-28	36.65	36.50	36.65	36.50	37.00	9,769,050	359,225,624	36.772	30.26	30.14	30.26	30.14	30.55	11,830,814	30.364	-0.54%
2015-07-27	36.85	36.80	36.85	36.75	37.05	241,140	8,913,608	36.965	30.43	30.39	30.43	30.35	30.59	292,033	30.523	-0.27%
2015-07-24	36.95	36.80	36.95	36.65	37.30	445,825	16,466,341	36.935	30.51	30.39	30.51	30.26	30.80	539,917	30.498	0.27%
2015-07-23	36.85	36.75	36.85	36.55	37.15	338,202	12,481,513	36.906	30.43	30.35	30.43	30.18	30.68	409,580	30.474	0.00%
2015-07-22	36.85	36.85	36.90	36.05	37.50	657,375	24,172,188	36.771	30.43	30.43	30.47	29.77	30.96	796,114	30.363	1.52%
2015-07-21	36.30	36.10	36.30	36.10	37.20	219,500	8,007,405	36.480	29.97	29.81	29.97	29.81	30.72	265,826	30.123	1.11%
2015-07-20	35.90	35.90	36.10	34.95	36.40	229,464	8,224,140	35.841	29.64	29.64	29.81	28.86	30.06	277,893	29.595	0.84%
2015-07-17	35.60	35.55	35.60	34.90	35.95	391,940	13,848,163	35.332	29.40	29.35	29.40	28.82	29.68	474,659	29.175	-1.11%
2015-07-16	36.00	35.85	36.05	35.60	36.75	527,100	18,874,435	35.808	29.73	29.60	29.77	29.40	30.35	638,345	29.568	-0.41%
2015-07-15	36.15	36.15	36.25	36.05	38.20	336,764	12,274,238	36.448	29.85	29.85	29.93	29.77	31.54	407,838	30.096	-1.23%
2015-07-14	36.60	37.20	38.20	36.10	38.30	332,100	12,036,448	36.243	30.22	30.72	31.54	29.81	31.63	402,190	29.927	0.27%
2015-07-13	36.50	36.40	36.45	36.05	36.50	392,100	14,223,465	36.275	30.14	30.06	30.10	29.77	30.14	474,853	29.953	-2.28%
2015-07-10	37.35	37.25	37.35	36.50	37.40	2,255,525	82,954,668	36.778	30.84	30.76	30.84	30.14	30.88	2,731,555	30.369	-0.13%
2015-07-09	37.40	37.35	37.50	36.05	38.10	1,419,969	52,819,239	37.198	30.88	30.84	30.96	29.77	31.46	1,719,654	30.715	-0.93%
2015-07-08	37.75	37.55	37.90	36.05	38.15	980,648	36,800,378	37.527	31.17	31.01	31.30	29.77	31.50	1,187,614	30.987	-0.79%
2015-07-07	38.05	37.85	38.15	37.60	38.20	711,865	26,957,644	37.869	31.42	31.25	31.50	31.05	31.54	862,105	31.270	-0.39%
2015-07-06	38.20	38.15	38.30	37.50	38.50	790,240	30,095,341	38.084	31.54	31.50	31.63	30.96	31.79	957,021	31.447	-0.13%
2015-07-03	38.25	37.80	38.35	37.60	38.90	336,900	12,939,727	38.408	31.58	31.21	31.67	31.05	32.12	408,003	31.715	-0.26%
2015-07-02	38.35	37.65	38.40	36.80	39.10	1,654,928	63,273,611	38.234	31.67	31.09	31.71	30.39	32.29	2,004,201	31.570	2.82%
2015-06-30	37.30	37.20	37.25	36.50	37.65	1,155,650	42,890,310	37.114	30.80	30.72	30.76	30.14	31.09	1,399,551	30.646	-0.93%
2015-06-29	37.65	37.50	37.90	37.05	39.60	1,079,700	40,554,377	37.561	31.09	30.96	31.30	30.59	32.70	1,307,571	31.015	-4.56%
2015-06-26	39.45	39.45	39.50	37.10	39.50	407,800	15,403,917	37.773	32.58	32.58	32.62	30.63	32.62	493,866	31.190	2.87%
2015-06-25	38.35	38.30	38.45	37.55	39.00	833,760	31,775,050	38.111	31.67	31.63	31.75	31.01	32.20	1,009,726	31.469	0.13%
2015-06-24	38.30	38.20	38.35	37.75	38.70	1,096,904	41,752,290	38.064	31.63	31.54	31.67	31.17	31.96	1,328,406	31.430	0.92%
2015-06-23	37.95	38.00	38.10	37.75	38.15	588,243	22,344,269	37.985	31.34	31.38	31.46	31.17	31.50	712,392	31.365	-0.52%
2015-06-22	38.15	38.05	38.15	37.70	38.70	608,872	23,101,136	37.941	31.50	31.42	31.50	31.13	31.96	737,375	31.329	1.19%
2015-06-19	37.70	37.40	37.75	37.00	38.00	763,885	28,850,184	37.768	31.13	30.88	31.17	30.55	31.38	925,103	31.186	1.89%
2015-06-18	37.00	37.00	37.10	36.30	37.10	566,800	20,918,130	36.906	30.55	30.55	30.63	29.97	30.63	686,423	30.474	-0.27%
2015-06-17	37.10	37.15	37.20	36.05	38.70	1,134,260	41,514,266	36.600	30.63	30.68	30.72	29.77	31.96	1,373,646	30.222	-1.85%
2015-06-16	37.80	37.35	37.80	36.00	38.05	1,632,660	60,715,659	37.188	31.21	30.84	31.21	29.73	31.42	1,977,234	30.707	0.00%
2015-06-15	37.80	37.75	37.80	37.00	39.30	4,651,000	174,829,095	37.590	31.21	31.17	31.21	30.55	32.45	5,632,596	31.039	-4.91%
2015-06-12	39.75	39.70	39.75	39.70	40.50	557,248	22,287,187	39.995	32.82	32.78	32.82	32.78	33.44	674,856	33.025	1.15%
2015-06-11	39.30	39.20	39.25	39.20	39.70	491,685	19,342,894	39.340	32.45	32.37	32.41	32.37	32.78	595,455	32.484	-0.25%
2015-06-10	39.40	39.30	39.40	39.25	40.00	445,100	17,599,045	39.540	32.53	32.45	32.53	32.41	33.03	539,039	32.649	-0.51%
2015-06-09	39.60	39.45	39.50	39.45	40.35	980,050	38,955,607	39.749	32.70	32.58	32.62	32.58	33.32	1,186,890	32.822	-1.00%
2015-06-08	40.00	39.95	40.10	39.85	40.50	282,500	11,296,840	39.989	33.03	32.99	33.11	32.91	33.44	342,122	33.020	-0.74%
2015-06-05	40.30	40.25	40.30	40.00	40.80	446,835	18,025,729	40.341	33.28	33.24	33.28	33.03	33.69	541,140	33.311	0.88%
2015-06-04	39.95	39.80	39.95	39.60	41.00	1,309,289	52,442,153	40.054	32.99	32.86	32.99	32.70	33.85	1,585,615	33.074	-1.36%
2015-06-03	40.50	40.45	40.70	40.25	41.30	1,364,927	55,491,436	40.655	33.44	33.40	33.61	33.24	34.10	1,652,996	33.570	-2.64%
2015-06-02	41.60	41.30	41.60	41.10	41.75	374,300	15,451,325	41.281	34.35	34.10	34.35	33.94	34.47	453,296	34.087	-0.72%
2015-06-01	41.90	41.90	42.00	40.75	42.65	758,390	31,679,954	41.773	34.60	34.60	34.68	33.65	35.22	918,449	34.493	-1.53%
2015-05-29	42.55	42.25	42.55	42.05	43.80	391,676	16,788,373	42.863	35.13	34.89	35.13	34.72	36.17	474,339	35.393	-1.22%
2015-05-28	44.00	43.55	44.00	43.00	44.60	372,836	16,271,357	43.642	35.57	35.21	35.57	34.76	36.05	461,199	35.281	-0.45%
2015-05-27	44.20	44.10	44.20	44.00	44.90	380,490	16,836,136	44.249	35.73	35.65	35.73	35.57	36.30	470,667	35.771	-0.11%
2015-05-26	44.25	44.10	44.60	43.40	45.00	708,900	31,422,575	44.326	35.77	35.65	36.05	35.08	36.38	876,910	35.833	0.68%
2015-05-22	43.95	43.90	43.95	43.40	45.50	584,400	25,640,350	43.875	35.53	35.49	35.53	35.08	36.78	722,904	35.469	-0.45%
2015-05-21	44.15	44.20	44.50	43.75	45.50	354,162	15,745,411	44.458	35.69	35.73	35.97	35.37	36.78	438,099	35.940	-0.79%
2015-05-20	44.50	44.40	44.45	43.00	44.90	366,274	16,099,774	43.956	35.97	35.89	35.93	34.76	36.30	453,081	35.534	1.71%
2015-05-19	43.75	43.95	44.00	41.80	45.05	535,941	23,789,134	44.388	35.37	35.53	35.57	33.79	36.42	662,960	35.883	-0.68%
2015-05-18	44.05	44.00	44.05	43.70	44.20	242,900	10,685,255	43.990	35.61	35.57	35.61	35.33	35.73	300,468	35.562	0.00%
2015-05-15	44.05	44.00	44.05	43.90	44.40	462,289	20,362,725	44.048	35.61	35.57	35.61	35.49	35.89	571,852	35.608	0.11%
2015-05-14	44.00	43.80	44.05	43.30	44.20	1,142,900	50,053,365	43.795	35.57	35.41	35.61	35.00	35.73	1,413,769	35.404	1.15%
2015-05-13	43.50	43.20	43.55	42.50	43.90	624,100	26,745,440	42.854	35.17	34.92	35.21	34.36	35.49	772,013	34.644	-0.80%
2015-05-12	43.85	43.85	44.00	43.75	44.05	399,000	17,517,465	43.903	35.45	35.45	35.57	35.37	35.61	493,564	35.492	-0.34%
2015-05-11	44.00	43.60	44.00	43.40	44.05	419,328	18,351,087	43.763	35.57	35.25	35.57	35.08	35.61	518,709	35.378	0.57%
2015-05-08	43.75	43.70	43.75	43.15	44.10	494,300	21,630,847	43.761	35.37	35.33	35.37	34.88	35.65	611,450	35.376	-0.46%
2015-05-07	43.95	43.90	43.95	43.45	44.05	804,350	35,217,085	43.783	35.53	35.49	35.53	35.13	35.61	994,982	35.395	1.15%
2015-05-06	43.45	43.00	43.35	43.00	44.65	2,017,700	89,139,490	44.179	35.13	34.76	35.04	34.76	36.10	2,495,898	35.714	0.00%
2015-05-05	43.45	43.25	43.45	42.80	43.85	1,043,721	45,312,817	43.415	35.13	34.96	35.13	34.60	35.45	1,291,084	35.097	1.16%
2015-05-04	42.95	42.95	43.00	42.05	43.45	937,897	40,276,169	42.943	34.72	34.72	34.76	33.99	35.13	1,160,180	34.715	1.78%
2015-04-30	42.20	42.00	42.75	42.00	43.45	2,543,000	108,112,950	42.514	34.11	33.95	34.56	33.95	35.13	3,145,694	34.369	-0.12%
2015-04-29	42.25	42.20	42.25	41.75	42.40	1,317,780	55,527,827	42.137	34.16	34.11	34.16	33.75	34.28	1,630,096	34.064	1.20%
2015-04-28	41.75	41.70	41.90	41.50	42.00	1,058,420	44,276,450	41.833	33.75	33.71	33.87	33.55	33.95	1,309,267	33.818	0.60%
2015-04-27	41.50	41.50	41.80	41.40	42.20	744,601	31,191,160	41.890	33.55	33.55	33.79	33.47	34.11	921,072	33.864	-1.19%
2015-04-24	42.00	41.90	41.95	41.50	42.30	1,223,263	51,312,509	41.947	33.95	33.87	33.91	33.55	34.20	1,513,178	33.910	-0.71%
2015-04-23	42.30	42.30	42.35	41.80	43.40	1,620,348	68,566,755	42.316	34.20	34.20	34.24	33.79	35.08	2,004,373	34.209	-0.12%
2015-04-22	42.35	42.30	42.35	42.05	43.85	1,327,100	56,533,170	42.599	34.24	34.20	34.24	33.99	35.45	1,641,624	34.437	-1.97%
2015-04-21	43.20	43.10	43.20	42.90	44.00	857,846	37,031,351	43.168	34.92	34.84	34.92	34.68	35.57	1,061,157	34.897	-1.71%
2015-04-20	43.95	43.70	44.00	43.55	44.60	878,300	38,489,102	43.822	35.53	35.33	35.57	35.21	36.05	1,086,458	35.426	-1.46%
2015-04-17	44.60	44.55	44.60	44.40	45.05	1,446,321	64,951,706	44.908	36.05	36.01	36.05	35.89	36.42	1,789,101	36.304	-0.67%
2015-04-16	44.90	44.80	44.90	44.80	45.40	1,242,998	55,881,489	44.957	36.30	36.22	36.30	36.22	36.70	1,537,590	36.344	0.00%
2015-04-15	44.90	44.85	44.90	44.20	45.40	421,864	18,973,591	44.976	36.30	36.26	36.30	35.73	36.70	521,846	36.359	0.34%
2015-04-14	44.75	44.30	44.75	44.25	45.40	985,212	44,134,802	44.797	36.18	35.81	36.18	35.77	36.70	1,218,709	36.214	-0.22%
2015-04-13	44.85	44.60	44.90	44.60	45.35	5,776,107	259,913,329	44.998	36.26	36.05	36.30	36.05	36.66	7,145,052	36.377	-1.43%
2015-04-10	45.50	45.50	45.55	44.50	46.50	3,499,736	158,058,177	45.163	36.78	36.78	36.82	35.97	37.59	4,329,178	36.510	1.22%
2015-04-09	44.95	44.45	44.50	44.40	46.00	2,022,600	91,597,789	45.287	36.34	35.93	35.97	35.89	37.19	2,501,959	36.610	0.56%
2015-04-08	44.70	44.60	44.65	44.45	47.10	3,124,679	140,447,475	44.948	36.14	36.05	36.10	35.93	38.08	3,865,232	36.336	-3.46%
2015-04-02	46.30	46.20	46.30	46.25	47.10	1,359,113	63,052,916	46.393	37.43	37.35	37.43	37.39	38.08	1,681,225	37.504	-1.80%
2015-04-01	47.15	47.10	47.15	46.05	47.70	1,135,850	53,606,452	47.195	38.12	38.08	38.12	37.23	38.56	1,405,048	38.153	0.32%
2015-03-31	47.00	46.25	47.00	45.85	49.85	2,288,434	108,255,949	47.306	38.00	37.39	38.00	37.07	40.30	2,830,796	38.242	-5.72%
2015-03-30	49.85	49.65	50.25	49.10	52.00	698,204	35,373,807	50.664	40.30	40.14	40.62	39.69	42.04	863,679	40.957	-0.99%
2015-03-27	50.35	50.10	50.35	48.15	50.55	797,300	40,204,118	50.425	40.70	40.50	40.70	38.92	40.86	986,261	40.764	0.00%
2015-03-26	50.35	50.05	50.35	49.75	50.80	594,036	29,900,470	50.334	40.70	40.46	40.70	40.22	41.07	734,823	40.691	-1.27%
2015-03-25	51.00	50.95	51.00	50.85	51.25	1,472,599	75,262,644	51.109	41.23	41.19	41.23	41.11	41.43	1,821,607	41.317	-1.64%
2015-03-24	51.85	51.80	51.90	50.25	51.90	439,819	22,662,105	51.526	41.92	41.88	41.96	40.62	41.96	544,057	41.654	0.88%
2015-03-23	51.40	51.00	51.50	49.55	51.50	1,140,003	58,231,488	51.080	41.55	41.23	41.63	40.06	41.63	1,410,185	41.294	-0.39%
2015-03-20	51.60	51.30	51.40	51.00	52.00	1,610,189	83,274,341	51.717	41.71	41.47	41.55	41.23	42.04	1,991,806	41.808	0.29%
2015-03-19	51.45	51.20	51.50	51.20	52.00	1,437,040	74,350,462	51.739	41.59	41.39	41.63	41.39	42.04	1,777,620	41.826	0.39%
2015-03-18	51.25	51.20	51.25	50.05	52.00	1,724,961	87,722,362	50.855	41.43	41.39	41.43	40.46	42.04	2,133,779	41.111	3.64%
2015-03-17	49.45	49.00	50.00	48.75	50.15	1,152,942	57,089,858	49.517	39.98	39.61	40.42	39.41	40.54	1,426,191	40.030	1.23%
2015-03-16	48.85	48.55	49.00	48.55	50.00	830,189	40,659,923	48.977	39.49	39.25	39.61	39.25	40.42	1,026,945	39.593	1.98%
2015-03-13	47.90	47.70	48.20	47.45	48.20	706,780	33,718,783	47.708	38.72	38.56	38.97	38.36	38.97	874,288	38.567	0.21%
2015-03-12	47.80	47.55	47.80	46.85	48.30	508,975	24,234,818	47.615	38.64	38.44	38.64	37.87	39.05	629,603	38.492	1.81%
2015-03-11	46.95	46.95	47.00	46.20	47.90	1,160,439	54,244,915	46.745	37.95	37.95	38.00	37.35	38.72	1,435,465	37.789	-1.57%
2015-03-10	47.70	47.55	47.80	47.30	49.20	1,519,219	72,667,264	47.832	38.56	38.44	38.64	38.24	39.77	1,879,276	38.668	-2.75%
2015-03-09	49.05	49.00	49.05	49.00	49.60	1,045,640	51,307,470	49.068	39.65	39.61	39.65	39.61	40.10	1,293,458	39.667	-0.61%
2015-03-06	49.35	49.15	49.30	47.20	49.95	2,295,284	112,799,479	49.144	39.89	39.73	39.85	38.16	40.38	2,839,269	39.728	4.56%
2015-03-05	47.20	47.10	47.20	46.95	47.50	353,802	16,666,594	47.107	38.16	38.08	38.16	37.95	38.40	437,654	38.082	0.00%
2015-03-04	47.20	46.85	47.20	46.85	47.50	423,614	20,004,429	47.223	38.16	37.87	38.16	37.87	38.40	524,011	38.176	0.53%
2015-03-03	46.95	46.50	47.10	45.55	47.10	419,962	19,625,925	46.733	37.95	37.59	38.08	36.82	38.08	519,494	37.779	0.32%
2015-03-02	46.80	46.85	47.00	45.70	47.10	526,422	24,256,272	46.078	37.83	37.87	38.00	36.94	38.08	651,185	37.249	0.32%
2015-02-27	46.65	46.40	46.60	46.40	48.00	1,732,274	81,731,007	47.181	37.71	37.51	37.67	37.51	38.80	2,142,825	38.142	1.52%
2015-02-26	45.95	45.95	46.25	45.75	46.50	2,261,955	104,361,484	46.138	37.15	37.15	37.39	36.98	37.59	2,798,041	37.298	0.22%
2015-02-25	45.85	45.75	45.85	45.00	46.00	1,331,890	60,861,513	45.696	37.07	36.98	37.07	36.38	37.19	1,647,550	36.941	3.15%
2015-02-24	44.45	44.50	44.55	43.70	44.95	3,422,144	152,120,425	44.452	35.93	35.97	36.01	35.33	36.34	4,233,197	35.935	0.45%
2015-02-23	44.25	43.60	44.00	42.50	45.15	3,825,903	168,151,966	43.951	35.77	35.25	35.57	34.36	36.50	4,732,647	35.530	3.87%
2015-02-18	42.60	42.40	42.60	42.40	42.95	176,614	7,525,320	42.609	34.44	34.28	34.44	34.28	34.72	218,472	34.445	0.00%
2015-02-17	42.60	42.55	42.60	42.15	42.70	1,789,460	76,032,089	42.489	34.44	34.40	34.44	34.07	34.52	2,213,564	34.348	0.12%
2015-02-16	42.55	42.50	42.55	42.00	43.00	1,329,376	56,524,768	42.520	34.40	34.36	34.40	33.95	34.76	1,644,440	34.373	-1.28%
2015-02-13	43.10	43.00	43.20	42.80	43.70	423,316	18,245,045	43.100	34.84	34.76	34.92	34.60	35.33	523,642	34.843	-0.46%
2015-02-12	43.30	43.25	43.30	42.45	43.40	736,165	31,823,178	43.228	35.00	34.96	35.00	34.32	35.08	910,637	34.946	-0.12%
2015-02-11	43.35	43.30	43.35	43.30	43.75	1,202,694	52,193,404	43.397	35.04	35.00	35.04	35.00	35.37	1,487,734	35.082	0.12%
2015-02-10	43.30	43.25	43.30	42.85	44.75	2,172,955	94,048,384	43.281	35.00	34.96	35.00	34.64	36.18	2,687,948	34.989	-2.26%
2015-02-09	44.30	44.20	44.60	44.20	46.00	2,043,590	91,741,424	44.892	35.81	35.73	36.05	35.73	37.19	2,527,923	36.291	-2.74%
2015-02-06	45.55	45.50	45.55	45.40	46.15	1,416,850	64,606,590	45.599	36.82	36.78	36.82	36.70	37.31	1,752,645	36.862	-2.57%
2015-02-05	46.75	46.25	46.75	45.50	47.50	735,080	33,930,057	46.158	37.79	37.39	37.79	36.78	38.40	909,295	37.315	-0.11%
2015-02-04	46.80	46.75	46.80	46.50	47.80	740,913	34,641,699	46.755	37.83	37.79	37.83	37.59	38.64	916,510	37.797	-0.43%
2015-02-03	47.00	46.80	46.90	46.50	47.20	1,938,091	90,603,845	46.749	38.00	37.83	37.91	37.59	38.16	2,397,421	37.792	1.08%
2015-02-02	46.50	46.30	46.40	45.10	47.05	1,225,800	56,720,807	46.273	37.59	37.43	37.51	36.46	38.04	1,516,316	37.407	2.20%
2015-01-30	45.50	45.45	46.30	45.30	46.60	1,437,370	66,370,457	46.175	36.78	36.74	37.43	36.62	37.67	1,778,029	37.328	-1.30%
2015-01-29	46.10	46.00	46.10	45.90	47.65	2,241,394	104,104,683	46.446	37.27	37.19	37.27	37.11	38.52	2,772,607	37.548	-0.22%
2015-01-28	46.20	46.30	46.35	44.30	48.00	3,527,547	161,911,855	45.899	37.35	37.43	37.47	35.81	38.80	4,363,580	37.105	3.47%
2015-01-27	44.65	44.55	44.70	42.55	45.50	2,881,467	127,632,507	44.294	36.10	36.01	36.14	34.40	36.78	3,564,378	35.808	5.56%
2015-01-26	42.30	42.15	42.55	41.55	42.90	1,105,808	47,059,461	42.557	34.20	34.07	34.40	33.59	34.68	1,367,886	34.403	0.71%
2015-01-23	42.00	41.90	42.00	41.80	42.10	843,739	35,434,970	41.998	33.95	33.87	33.95	33.79	34.03	1,043,706	33.951	0.12%
2015-01-22	41.95	41.90	42.00	41.05	42.15	2,071,804	87,186,116	42.082	33.91	33.87	33.95	33.19	34.07	2,562,824	34.020	-0.36%
2015-01-21	42.10	42.05	42.10	41.95	42.50	828,307	34,914,816	42.152	34.03	33.99	34.03	33.91	34.36	1,024,617	34.076	-0.12%
2015-01-20	42.15	41.90	42.15	41.40	42.40	2,010,710	83,530,198	41.543	34.07	33.87	34.07	33.47	34.28	2,487,251	33.583	1.93%
2015-01-19	41.35	41.15	41.35	40.50	42.00	1,757,900	71,652,640	40.760	33.43	33.27	33.43	32.74	33.95	2,174,525	32.951	-1.55%
2015-01-16	42.00	42.00	42.20	41.75	42.40	1,484,490	62,440,147	42.062	33.95	33.95	34.11	33.75	34.28	1,836,316	34.003	-1.64%
2015-01-15	42.70	42.90	43.00	42.00	43.00	685,768	29,266,228	42.677	34.52	34.68	34.76	33.95	34.76	848,296	34.500	0.12%
2015-01-14	42.65	42.40	42.65	41.55	43.00	7,896,291	338,999,715	42.932	34.48	34.28	34.48	33.59	34.76	9,767,722	34.706	-0.81%
2015-01-13	43.00	42.80	42.95	41.85	43.00	1,047,834	44,668,003	42.629	34.76	34.60	34.72	33.83	34.76	1,296,172	34.461	0.94%
2015-01-12	42.60	42.30	42.45	41.65	43.00	1,230,019	51,870,490	42.171	34.44	34.20	34.32	33.67	34.76	1,521,535	34.091	-0.58%
2015-01-09	42.85	42.75	43.00	42.00	43.10	1,619,360	69,183,951	42.723	34.64	34.56	34.76	33.95	34.84	2,003,150	34.538	1.78%
2015-01-08	42.10	42.05	42.10	42.00	43.55	1,128,514	47,632,636	42.208	34.03	33.99	34.03	33.95	35.21	1,395,973	34.121	-1.98%
2015-01-07	42.95	42.70	42.95	41.75	43.20	3,416,956	145,189,291	42.491	34.72	34.52	34.72	33.75	34.92	4,226,779	34.350	-1.26%
2015-01-06	43.50	43.30	43.45	42.85	44.50	1,365,594	59,733,510	43.742	35.17	35.00	35.13	34.64	35.97	1,689,242	35.361	-1.47%
2015-01-05	44.15	44.05	44.15	43.80	44.45	285,700	12,641,472	44.247	35.69	35.61	35.69	35.41	35.93	353,411	35.770	0.34%
2015-01-02	44.00	43.90	43.95	43.50	44.40	514,480	22,649,913	44.025	35.57	35.49	35.53	35.17	35.89	636,412	35.590	0.11%
2014-12-31	43.95	43.80	44.25	43.50	44.25	511,875	22,493,274	43.943	35.53	35.41	35.77	35.17	35.77	633,190	35.524	0.57%
2014-12-30	43.70	43.55	44.05	43.40	44.50	1,409,707	62,322,064	44.209	35.33	35.21	35.61	35.08	35.97	1,743,809	35.739	0.46%
2014-12-29	43.50	43.50	44.20	43.50	44.75	349,069	15,433,978	44.215	35.17	35.17	35.73	35.17	36.18	431,799	35.743	-1.14%
2014-12-24	44.00	43.65	44.15	43.50	44.95	220,505	9,676,905	43.885	35.57	35.29	35.69	35.17	36.34	272,765	35.477	0.00%
2014-12-23	44.00	43.95	44.00	43.50	44.75	1,079,604	47,735,192	44.216	35.57	35.53	35.57	35.17	36.18	1,335,472	35.744	0.46%
2014-12-22	43.80	43.80	44.45	43.55	44.70	375,650	16,690,670	44.431	35.41	35.41	35.93	35.21	36.14	464,680	35.919	0.11%
2014-12-19	43.75	43.20	43.50	43.15	44.50	429,300	18,726,605	43.621	35.37	34.92	35.17	34.88	35.97	531,045	35.264	-0.11%
2014-12-18	43.80	43.80	44.45	43.50	45.00	330,885	14,636,260	44.234	35.41	35.41	35.93	35.17	36.38	409,305	35.759	0.00%
2014-12-17	43.80	43.85	44.05	42.95	44.05	1,063,223	46,173,469	43.428	35.41	35.45	35.61	34.72	35.61	1,315,208	35.107	-1.35%
2014-12-16	44.40	44.35	44.50	43.55	45.15	1,017,480	45,111,421	44.336	35.89	35.85	35.97	35.21	36.50	1,258,624	35.842	0.34%
2014-12-15	44.25	44.20	44.25	44.05	44.50	462,088	20,427,006	44.206	35.77	35.73	35.77	35.61	35.97	571,603	35.736	0.23%
2014-12-12	44.15	44.05	44.20	43.90	44.20	725,757	31,965,381	44.044	35.69	35.61	35.73	35.49	35.73	897,762	35.606	0.57%
2014-12-11	43.90	43.85	43.95	43.70	44.05	1,124,294	49,341,557	43.887	35.49	35.45	35.53	35.33	35.61	1,390,753	35.478	-1.24%
2014-12-10	44.45	44.25	44.55	43.40	45.05	981,516	43,659,278	44.482	35.93	35.77	36.01	35.08	36.42	1,214,137	35.959	0.00%
2014-12-09	44.45	44.10	44.50	43.00	44.90	3,254,512	143,160,926	43.988	35.93	35.65	35.97	34.76	36.30	4,025,836	35.561	1.14%
2014-12-08	43.95	43.90	43.95	43.00	45.90	6,887,677	303,400,707	44.050	35.53	35.49	35.53	34.76	37.11	8,520,065	35.610	-6.98%
2014-12-05	47.25	47.20	47.25	47.00	48.50	444,000	20,973,195	47.237	38.20	38.16	38.20	38.00	39.21	549,229	38.187	-1.56%
2014-12-04	48.00	48.45	48.50	47.20	48.50	1,105,561	52,706,004	47.674	38.80	39.17	39.21	38.16	39.21	1,367,580	38.540	-0.83%
2014-12-03	48.40	48.20	48.60	47.45	49.80	2,361,193	114,119,203	48.331	39.13	38.97	39.29	38.36	40.26	2,920,799	39.071	-1.63%
2014-12-02	49.20	49.20	49.25	48.00	49.50	1,348,400	66,047,740	48.982	39.77	39.77	39.81	38.80	40.02	1,667,973	39.598	-0.71%
2014-12-01	49.55	49.65	50.15	47.75	50.25	2,533,100	123,886,016	48.907	40.06	40.14	40.54	38.60	40.62	3,133,448	39.537	-1.29%
2014-11-28	50.20	50.05	50.25	49.50	50.40	859,890	43,071,915	50.090	40.58	40.46	40.62	40.02	40.74	1,063,685	40.493	0.20%
2014-11-27	50.10	49.45	50.00	49.05	50.20	969,760	48,530,174	50.044	40.50	39.98	40.42	39.65	40.58	1,199,594	40.455	0.00%
2014-11-26	50.10	49.55	50.15	49.70	50.35	686,385	34,397,855	50.115	40.50	40.06	40.54	40.18	40.70	849,059	40.513	0.00%
2014-11-25	50.10	50.10	50.20	49.85	50.50	1,772,074	88,792,354	50.107	40.50	40.50	40.58	40.30	40.82	2,192,058	40.506	1.83%
2014-11-24	49.20	49.20	49.45	47.20	50.05	1,010,410	49,745,448	49.233	39.77	39.77	39.98	38.16	40.46	1,249,878	39.800	0.82%
2014-11-21	48.80	48.80	48.90	47.50	48.90	934,350	45,475,623	48.671	39.45	39.45	39.53	38.40	39.53	1,155,792	39.346	1.99%
2014-11-20	47.85	47.80	47.85	47.00	47.90	759,800	36,188,015	47.628	38.68	38.64	38.68	38.00	38.72	939,874	38.503	-0.31%
2014-11-19	48.00	47.75	48.00	47.05	48.00	425,707	20,346,827	47.795	38.80	38.60	38.80	38.04	38.80	526,600	38.638	-0.93%
2014-11-18	48.45	48.25	48.45	47.80	48.50	608,100	29,369,500	48.297	39.17	39.01	39.17	38.64	39.21	752,220	39.044	0.21%
2014-11-17	48.35	48.05	48.55	47.80	49.10	151,000	7,307,383	48.393	39.09	38.84	39.25	38.64	39.69	186,787	39.121	-0.62%
2014-11-14	48.65	48.35	48.65	47.70	48.65	343,376	16,613,044	48.382	39.33	39.09	39.33	38.56	39.33	424,757	39.112	1.14%
2014-11-13	48.10	48.00	48.20	46.95	48.85	613,700	29,572,825	48.188	38.88	38.80	38.97	37.95	39.49	759,148	38.955	-0.31%
2014-11-12	48.25	48.25	48.35	47.45	48.55	676,773	32,562,425	48.114	39.01	39.01	39.09	38.36	39.25	837,169	38.896	1.05%
2014-11-11	47.75	47.25	47.75	47.20	48.00	279,600	13,307,715	47.596	38.60	38.20	38.60	38.16	38.80	345,866	38.477	0.00%
2014-11-10	47.75	47.55	47.75	47.20	47.85	2,318,131	110,289,929	47.577	38.60	38.44	38.60	38.16	38.68	2,867,531	38.462	1.27%
2014-11-07	47.15	47.30	47.50	46.70	47.70	801,956	38,001,395	47.386	38.12	38.24	38.40	37.75	38.56	992,021	38.307	-1.05%
2014-11-06	47.65	47.55	47.65	47.40	47.75	394,446	18,795,749	47.651	38.52	38.44	38.52	38.32	38.60	487,930	38.521	0.42%
2014-11-05	47.45	47.45	47.55	46.85	47.60	501,800	23,787,815	47.405	38.36	38.36	38.44	37.87	38.48	620,727	38.322	-0.32%
2014-11-04	47.60	47.55	47.80	47.30	48.55	6,714,613	322,266,674	47.995	38.48	38.44	38.64	38.24	39.25	8,305,985	38.799	-2.36%
2014-11-03	48.75	48.35	48.80	48.30	49.00	1,299,390	63,210,222	48.646	39.41	39.09	39.45	39.05	39.61	1,607,347	39.326	2.09%
2014-10-31	47.75	47.65	47.80	47.60	49.00	1,167,412	56,369,834	48.286	38.60	38.52	38.64	38.48	39.61	1,444,090	39.035	-2.55%
2014-10-30	49.00	48.80	49.00	48.70	49.20	6,583,200	325,090,925	49.382	39.61	39.45	39.61	39.37	39.77	8,143,427	39.921	-0.81%
2014-10-29	49.40	49.20	49.45	48.50	49.50	715,677	35,024,088	48.938	39.94	39.77	39.98	39.21	40.02	885,293	39.562	0.61%
2014-10-28	49.10	49.10	49.15	48.90	49.25	960,219	47,135,673	49.089	39.69	39.69	39.73	39.53	39.81	1,187,792	39.683	1.03%
2014-10-27	48.60	48.50	48.80	48.50	49.20	562,400	27,451,625	48.812	39.29	39.21	39.45	39.21	39.77	695,690	39.460	0.21%
2014-10-24	48.50	48.50	48.80	48.50	49.00	705,000	34,321,028	48.682	39.21	39.21	39.45	39.21	39.61	872,086	39.355	0.00%
2014-10-23	48.50	48.30	48.55	47.30	48.85	3,294,471	158,919,457	48.238	39.21	39.05	39.25	38.24	39.49	4,075,265	38.996	2.11%
2014-10-22	47.50	47.50	47.55	47.40	48.60	1,868,681	89,083,197	47.672	38.40	38.40	38.44	38.32	39.29	2,311,561	38.538	-0.31%
2014-10-21	47.65	47.55	47.65	47.15	48.35	1,048,035	49,953,565	47.664	38.52	38.44	38.52	38.12	39.09	1,296,421	38.532	-1.55%
2014-10-20	48.40	48.20	48.40	47.60	48.65	3,755,207	181,032,066	48.208	39.13	38.97	39.13	38.48	39.33	4,645,196	38.972	-0.62%
2014-10-17	48.70	48.45	48.75	47.60	49.05	1,337,819	64,738,655	48.391	39.37	39.17	39.41	38.48	39.65	1,654,884	39.120	-0.61%
2014-10-16	49.00	48.85	49.00	47.25	49.00	1,517,208	73,801,491	48.643	39.61	39.49	39.61	38.20	39.61	1,876,788	39.323	0.31%
2014-10-15	48.85	48.30	48.70	47.70	49.00	5,603,400	271,039,756	48.371	39.49	39.05	39.37	38.56	39.61	6,931,413	39.103	0.93%
2014-10-14	48.40	48.55	48.60	47.20	49.30	740,432	36,002,730	48.624	39.13	39.25	39.29	38.16	39.85	915,915	39.308	-0.72%
2014-10-13	48.75	48.70	48.80	47.00	48.90	423,578	20,547,452	48.509	39.41	39.37	39.45	38.00	39.53	523,967	39.215	-0.61%
2014-10-10	49.05	48.65	49.05	48.40	49.25	1,136,037	55,699,812	49.030	39.65	39.33	39.65	39.13	39.81	1,405,279	39.636	-1.11%
2014-10-09	49.60	49.55	49.60	49.10	51.00	1,691,016	83,821,984	49.569	40.10	40.06	40.10	39.69	41.23	2,091,789	40.072	1.12%
2014-10-08	49.05	48.75	49.05	47.80	49.45	1,435,430	70,041,316	48.795	39.65	39.41	39.65	38.64	39.98	1,775,629	39.446	2.40%
2014-10-07	47.90	47.85	48.30	46.75	48.30	959,090	45,800,937	47.755	38.72	38.68	39.05	37.79	39.05	1,186,396	38.605	-0.52%
2014-10-06	48.15	48.10	48.40	46.05	48.75	2,695,238	128,215,717	47.571	38.92	38.88	39.13	37.23	39.41	3,334,013	38.457	2.45%
2014-10-03	47.00	47.00	47.50	45.00	48.20	4,896,294	229,280,939	46.827	38.00	38.00	38.40	36.38	38.97	6,056,722	37.856	-0.32%
2014-09-30	47.15	46.90	46.95	46.30	48.30	2,889,764	137,470,770	47.572	38.12	37.91	37.95	37.43	39.05	3,574,642	38.457	-1.57%
2014-09-29	47.90	47.85	47.90	47.10	48.30	1,134,075	54,043,354	47.654	38.72	38.68	38.72	38.08	39.05	1,402,852	38.524	-0.83%
2014-09-26	48.30	48.60	48.65	47.00	49.40	1,939,197	92,296,753	47.595	39.05	39.29	39.33	38.00	39.94	2,398,789	38.476	0.21%
2014-09-25	48.20	48.15	48.20	47.75	48.75	2,141,738	103,595,278	48.370	38.97	38.92	38.97	38.60	39.41	2,649,333	39.102	-0.62%
2014-09-24	48.50	48.50	48.55	48.50	48.70	1,691,177	82,130,836	48.564	39.21	39.21	39.25	39.21	39.37	2,091,988	39.260	-0.21%
2014-09-23	48.60	48.50	48.60	48.25	48.60	4,474,168	217,097,644	48.523	39.29	39.21	39.29	39.01	39.29	5,534,552	39.226	0.73%
2014-09-22	48.25	48.35	48.40	48.10	50.00	4,624,064	225,667,637	48.803	39.01	39.09	39.13	38.88	40.42	5,719,973	39.453	-6.31%
2014-09-19	51.50	51.25	51.65	50.70	52.10	2,628,161	134,844,042	51.307	41.63	41.43	41.75	40.99	42.12	3,251,039	41.477	-1.34%
2014-09-18	52.20	52.15	52.20	51.10	52.45	3,866,099	200,753,221	51.927	42.20	42.16	42.20	41.31	42.40	4,782,370	41.978	-1.51%
2014-09-17	53.00	52.85	53.35	52.60	53.50	3,298,255	174,758,395	52.985	42.85	42.72	43.13	42.52	43.25	4,079,946	42.834	-0.75%
2014-09-16	53.40	53.40	53.80	52.90	53.80	801,047	42,510,608	53.069	43.17	43.17	43.49	42.76	43.49	990,896	42.901	-0.47%
2014-09-15	53.65	53.65	53.80	53.50	54.10	1,584,631	85,347,265	53.859	43.37	43.37	43.49	43.25	43.73	1,960,191	43.540	-1.56%
2014-09-12	54.50	54.00	54.50	53.75	54.65	3,569,671	192,738,838	53.993	44.06	43.65	44.06	43.45	44.18	4,415,688	43.649	1.40%
2014-09-11	53.75	53.70	53.75	53.40	54.65	1,458,966	78,216,452	53.611	43.45	43.41	43.45	43.17	44.18	1,804,743	43.339	-0.46%
2014-09-10	54.00	53.95	54.00	53.65	54.50	927,021	50,125,202	54.071	43.65	43.61	43.65	43.37	44.06	1,146,726	43.712	-0.18%
2014-09-08	54.10	54.05	54.10	54.00	54.35	551,850	29,850,351	54.091	43.73	43.69	43.73	43.65	43.94	682,639	43.728	0.93%
2014-09-05	53.60	53.60	53.65	53.50	55.00	1,851,647	100,045,827	54.031	43.33	43.33	43.37	43.25	44.46	2,290,490	43.679	-2.10%
2014-09-04	54.75	54.45	55.00	54.00	55.10	548,598	29,903,072	54.508	44.26	44.02	44.46	43.65	44.54	678,616	44.065	-0.27%
2014-09-03	54.90	54.90	55.20	54.65	55.75	476,804	26,274,873	55.106	44.38	44.38	44.62	44.18	45.07	589,807	44.548	-0.54%
2014-09-02	55.20	55.00	55.20	53.75	55.50	1,434,900	79,013,002	55.065	44.62	44.46	44.62	43.45	44.87	1,774,973	44.515	-0.18%
2014-09-01	55.30	55.25	55.30	54.90	55.45	779,973	43,070,248	55.220	44.70	44.66	44.70	44.38	44.83	964,828	44.640	0.64%
2014-08-29	54.95	54.65	55.00	54.00	55.00	246,599	13,471,914	54.631	44.42	44.18	44.46	43.65	44.46	305,043	44.164	2.04%
2014-08-28	53.85	53.85	54.45	53.45	55.25	2,037,325	111,507,788	54.732	43.53	43.53	44.02	43.21	44.66	2,520,174	44.246	0.75%
2014-08-27	53.45	53.10	53.45	52.00	53.70	1,703,260	90,787,408	53.302	43.21	42.93	43.21	42.04	43.41	2,106,935	43.090	1.52%
2014-08-26	52.65	52.65	53.25	52.55	54.05	1,279,646	68,215,958	53.309	42.56	42.56	43.05	42.48	43.69	1,582,924	43.095	-1.50%
2014-08-25	53.45	53.10	53.90	53.15	54.35	1,980,088	105,725,942	53.395	43.21	42.93	43.57	42.97	43.94	2,449,371	43.165	-0.19%
2014-08-22	53.55	53.55	53.60	53.05	53.95	925,292	49,303,040	53.284	43.29	43.29	43.33	42.89	43.61	1,144,587	43.075	-0.56%
2014-08-21	53.85	53.75	54.00	53.20	54.00	2,539,827	136,581,900	53.776	43.53	43.45	43.65	43.01	43.65	3,141,769	43.473	0.19%
2014-08-20	53.75	53.75	53.80	53.50	54.10	2,148,077	115,632,393	53.831	43.45	43.45	43.49	43.25	43.73	2,657,174	43.517	-0.83%
2014-08-19	54.20	53.85	54.25	53.80	54.50	1,378,421	74,605,289	54.124	43.82	43.53	43.86	43.49	44.06	1,705,109	43.754	0.37%
2014-08-18	54.00	54.00	54.15	53.75	54.75	450,802	24,398,779	54.123	43.65	43.65	43.78	43.45	44.26	557,643	43.753	0.09%
2014-08-15	53.95	53.85	54.10	53.50	54.10	1,393,677	74,704,388	53.602	43.61	43.53	43.73	43.25	43.73	1,723,980	43.333	0.65%
2014-08-14	53.60	53.45	53.60	53.10	54.15	1,078,456	57,769,530	53.567	43.33	43.21	43.33	42.93	43.78	1,334,051	43.304	0.19%
2014-08-13	53.50	53.50	53.55	53.45	53.90	2,241,067	120,028,251	53.559	43.25	43.25	43.29	43.21	43.57	2,772,203	43.297	0.00%
2014-08-12	53.50	53.50	53.55	53.00	53.95	1,815,609	97,094,590	53.478	43.25	43.25	43.29	42.85	43.61	2,245,911	43.232	1.52%
2014-08-11	52.70	52.70	52.75	52.50	53.70	1,403,620	74,055,933	52.761	42.60	42.60	42.64	42.44	43.41	1,736,280	42.652	-2.41%
2014-08-08	54.00	54.20	54.30	52.50	54.05	2,528,582	133,729,832	52.887	43.65	43.82	43.90	42.44	43.69	3,127,859	42.754	0.65%
2014-08-07	53.65	53.60	53.65	53.50	55.00	3,016,166	162,063,999	53.732	43.37	43.33	43.37	43.25	44.46	3,731,001	43.437	-1.29%
2014-08-06	54.35	54.25	54.40	53.85	54.60	4,208,449	228,014,834	54.180	43.94	43.86	43.98	43.53	44.14	5,205,857	43.800	0.83%
2014-08-05	53.90	53.85	53.90	53.50	54.20	2,063,957	111,227,344	53.890	43.57	43.53	43.57	43.25	43.82	2,553,118	43.565	-1.10%
2014-08-04	54.50	54.45	54.50	54.00	55.00	1,360,067	74,124,644	54.501	44.06	44.02	44.06	43.65	44.46	1,682,405	44.059	-0.82%
2014-08-01	54.95	54.60	54.95	54.30	55.00	1,434,540	78,511,876	54.730	44.42	44.14	44.42	43.90	44.46	1,774,528	44.244	-0.63%
2014-07-31	55.30	55.05	55.55	54.65	56.40	6,579,593	364,800,315	55.444	44.70	44.50	44.91	44.18	45.59	8,138,965	44.821	2.31%
2014-07-30	54.05	54.00	54.05	53.50	54.55	7,331,586	393,736,293	53.704	43.69	43.65	43.69	43.25	44.10	9,069,181	43.415	0.09%
2014-07-29	54.00	54.00	54.05	54.00	55.60	7,632,347	419,150,167	54.918	43.65	43.65	43.69	43.65	44.95	9,441,223	44.396	-2.00%
2014-07-28	55.10	55.05	55.10	54.30	55.10	3,653,555	200,220,171	54.802	44.54	44.50	44.54	43.90	44.54	4,519,452	44.302	0.18%
2014-07-25	55.00	55.00	55.05	54.90	55.60	2,941,686	161,909,776	55.040	44.46	44.46	44.50	44.38	44.95	3,638,869	44.495	-1.26%
2014-07-24	55.70	55.55	55.65	55.30	56.00	3,699,504	207,211,301	56.011	45.03	44.91	44.99	44.70	45.27	4,576,291	45.279	-1.24%
2014-07-23	56.40	56.15	56.40	54.80	56.85	2,023,139	113,547,045	56.124	45.59	45.39	45.59	44.30	45.96	2,502,626	45.371	3.58%
2014-07-22	54.45	54.40	54.45	54.30	54.70	676,668	36,851,063	54.460	44.02	43.98	44.02	43.90	44.22	837,039	44.025	-0.37%
2014-07-21	54.65	54.60	54.65	54.00	55.00	843,737	45,791,246	54.272	44.18	44.14	44.18	43.65	44.46	1,043,704	43.874	0.55%
2014-07-18	54.35	54.30	54.35	54.15	55.00	1,789,314	97,350,046	54.406	43.94	43.90	43.94	43.78	44.46	2,213,384	43.982	-1.18%
2014-07-17	55.00	54.90	55.00	54.90	56.00	5,734,026	315,566,935	55.034	44.46	44.38	44.46	44.38	45.27	7,092,998	44.490	0.00%
2014-07-16	55.00	54.90	55.00	54.30	55.50	482,187	26,405,940	54.763	44.46	44.38	44.46	43.90	44.87	596,466	44.271	-0.36%
2014-07-15	55.20	55.20	55.25	55.05	55.70	618,635	34,223,321	55.321	44.62	44.62	44.66	44.50	45.03	765,252	44.722	0.18%
2014-07-14	55.10	54.90	55.10	54.50	55.30	425,020	23,369,458	54.984	44.54	44.38	44.54	44.06	44.70	525,750	44.450	0.27%
2014-07-11	54.95	54.80	55.10	54.50	55.20	1,016,917	55,545,317	54.621	44.42	44.30	44.54	44.06	44.62	1,257,928	44.156	0.92%
2014-07-10	54.45	54.25	54.45	54.25	55.25	833,612	45,408,695	54.472	44.02	43.86	44.02	43.86	44.66	1,031,179	44.036	-0.27%
2014-07-09	54.60	54.60	55.00	54.15	54.95	1,938,271	105,462,713	54.411	44.14	44.14	44.46	43.78	44.42	2,397,644	43.986	-0.73%
2014-07-08	55.00	54.95	55.25	54.55	56.00	1,573,480	86,658,742	55.075	44.46	44.42	44.66	44.10	45.27	1,946,397	44.523	-1.43%
2014-07-07	55.80	55.65	55.80	55.25	55.90	2,821,300	156,267,517	55.389	45.11	44.99	45.11	44.66	45.19	3,489,952	44.776	0.90%
2014-07-04	55.30	55.25	55.30	54.95	55.80	2,311,195	127,173,639	55.025	44.70	44.66	44.70	44.42	45.11	2,858,951	44.483	1.00%
2014-07-03	54.75	54.70	55.10	54.50	55.45	3,169,261	174,706,578	55.125	44.26	44.22	44.54	44.06	44.83	3,920,380	44.564	-1.08%
2014-07-02	55.35	55.20	55.40	54.90	55.70	2,554,368	141,119,820	55.247	44.75	44.62	44.79	44.38	45.03	3,159,757	44.662	0.91%
2014-06-30	54.85	54.70	55.05	54.00	55.35	1,724,672	94,384,290	54.726	44.34	44.22	44.50	43.65	44.75	2,133,422	44.241	1.20%
2014-06-27	54.20	54.20	54.50	54.15	55.45	2,094,197	114,302,078	54.580	43.82	43.82	44.06	43.78	44.83	2,590,524	44.123	-0.82%
2014-06-26	54.65	54.55	54.70	54.00	54.90	2,451,011	134,270,496	54.782	44.18	44.10	44.22	43.65	44.38	3,031,904	44.286	-0.18%
2014-06-25	54.75	54.70	54.75	54.40	57.60	4,508,691	245,282,366	54.402	44.26	44.22	44.26	43.98	46.56	5,577,257	43.979	0.83%
2014-06-24	54.30	54.10	54.45	53.50	54.80	2,048,779	111,154,298	54.254	43.90	43.73	44.02	43.25	44.30	2,534,342	43.859	-1.00%
2014-06-23	54.85	55.00	55.05	54.50	55.85	2,319,460	127,147,876	54.818	44.34	44.46	44.50	44.06	45.15	2,869,175	44.315	-2.32%
2014-06-20	56.15	56.00	56.15	55.20	56.85	2,589,847	145,142,835	56.043	45.39	45.27	45.39	44.62	45.96	3,203,644	45.306	-1.23%
2014-06-19	56.85	56.55	56.85	56.30	57.15	3,995,834	224,700,783	56.234	45.96	45.72	45.96	45.51	46.20	4,942,852	45.460	2.62%
2014-06-18	55.40	55.35	55.40	53.90	55.45	1,431,754	78,626,879	54.917	44.79	44.75	44.79	43.57	44.83	1,771,082	44.395	2.78%
2014-06-17	53.90	53.90	54.00	53.60	54.40	3,873,744	208,885,025	53.923	43.57	43.57	43.65	43.33	43.98	4,791,826	43.592	-1.01%
2014-06-16	54.45	54.10	54.65	53.80	55.00	2,275,782	123,063,489	54.075	44.02	43.73	44.18	43.49	44.46	2,815,145	43.715	-0.37%
2014-06-13	54.65	54.60	54.65	54.15	54.65	2,164,872	118,070,213	54.539	44.18	44.14	44.18	43.78	44.18	2,677,949	44.090	0.28%
2014-06-12	54.50	54.50	54.60	53.95	55.00	1,726,738	93,577,318	54.193	44.06	44.06	44.14	43.61	44.46	2,135,977	43.810	0.37%
2014-06-11	54.30	54.30	54.40	54.00	55.00	1,808,514	97,940,701	54.155	43.90	43.90	43.98	43.65	44.46	2,237,134	43.780	-0.73%
2014-06-10	54.70	54.65	54.75	54.20	55.50	2,110,040	115,356,702	54.670	44.22	44.18	44.26	43.82	44.87	2,610,122	44.196	0.37%
2014-06-09	54.50	54.60	54.70	53.00	56.05	5,791,277	316,319,103	54.620	44.06	44.14	44.22	42.85	45.31	7,163,817	44.155	1.96%
2014-06-06	53.45	53.50	53.90	53.30	56.05	20,576,151	1,114,551,273	54.167	43.21	43.25	43.57	43.09	45.31	25,452,726	43.789	-6.88%
2014-06-05	57.40	57.05	57.40	57.00	57.65	3,008,392	172,030,825	57.184	46.40	46.12	46.40	46.08	46.60	3,721,385	46.228	-1.03%
2014-06-04	58.00	57.95	58.00	57.95	58.25	1,425,681	82,835,586	58.103	46.89	46.85	46.89	46.85	47.09	1,763,569	46.970	-1.02%
2014-06-03	58.60	58.55	58.60	58.45	59.70	1,879,484	111,309,640	59.224	47.37	47.33	47.37	47.25	48.26	2,324,924	47.877	1.03%
2014-05-30	58.00	58.00	58.05	57.55	58.75	3,026,024	175,093,165	57.863	46.89	46.89	46.93	46.52	47.49	3,743,196	46.776	0.61%
2014-05-29	57.65	57.65	57.70	57.50	58.00	834,400	48,122,450	57.673	46.60	46.60	46.65	46.48	46.89	1,032,154	46.623	-0.77%
2014-05-28	58.10	58.10	58.15	57.65	58.65	1,674,654	97,334,674	58.122	46.97	46.97	47.01	46.60	47.41	2,071,549	46.986	-2.92%
2014-05-27	59.85	59.05	59.70	57.50	60.80	2,758,699	160,802,881	58.289	48.38	47.74	48.26	46.48	49.15	3,412,514	47.122	5.01%
2014-05-26	58.15	58.15	58.20	57.50	58.60	1,576,370	91,575,852	58.093	46.08	46.08	46.11	45.56	46.43	1,989,484	46.030	-0.26%
2014-05-23	58.30	57.95	58.05	57.90	59.35	3,783,943	220,822,672	58.358	46.19	45.92	46.00	45.88	47.03	4,775,588	46.240	-1.02%
2014-05-22	58.90	58.80	59.00	57.85	59.30	2,437,956	143,744,532	58.961	46.67	46.59	46.75	45.84	46.99	3,076,863	46.718	-0.17%
2014-05-21	59.00	58.95	59.00	58.30	60.00	603,800	35,735,420	59.184	46.75	46.71	46.75	46.19	47.54	762,036	46.895	-1.17%
2014-05-20	59.70	59.20	60.00	58.05	60.15	1,534,916	90,644,734	59.055	47.30	46.91	47.54	46.00	47.66	1,937,166	46.792	3.83%
2014-05-19	57.50	57.45	57.50	57.40	58.00	1,545,693	89,374,551	57.822	45.56	45.52	45.56	45.48	45.96	1,950,768	45.815	-1.03%
2014-05-16	58.10	58.00	58.15	57.95	58.30	2,095,795	121,695,584	58.067	46.04	45.96	46.08	45.92	46.19	2,645,033	46.009	-1.44%
2014-05-15	58.95	58.40	58.80	58.40	59.50	1,625,649	96,048,907	59.083	46.71	46.27	46.59	46.27	47.14	2,051,677	46.815	-1.01%
2014-05-14	59.55	59.55	59.60	59.45	60.05	2,349,400	140,173,867	59.664	47.18	47.18	47.22	47.11	47.58	2,965,099	47.275	-0.58%
2014-05-13	59.90	59.80	60.00	59.80	60.90	1,914,587	115,007,689	60.069	47.46	47.38	47.54	47.38	48.25	2,416,336	47.596	-0.08%
2014-05-12	59.95	59.60	60.00	59.00	61.20	1,212,505	72,648,767	59.916	47.50	47.22	47.54	46.75	48.49	1,530,262	47.475	-2.04%
2014-05-09	61.20	60.75	61.10	60.55	61.65	1,023,880	62,558,653	61.100	48.49	48.14	48.41	47.98	48.85	1,292,205	48.412	0.25%
2014-05-08	61.05	61.25	61.40	60.50	62.75	936,802	57,989,082	61.901	48.37	48.53	48.65	47.94	49.72	1,182,307	49.047	-0.73%
2014-05-07	61.50	61.55	62.00	60.50	62.50	1,578,944	96,996,009	61.431	48.73	48.77	49.13	47.94	49.52	1,992,733	48.675	-2.23%
2014-05-05	62.90	62.80	63.00	62.00	63.00	1,153,932	72,545,443	62.868	49.84	49.76	49.92	49.13	49.92	1,456,339	49.814	1.45%
2014-05-02	62.00	62.00	62.05	60.95	62.40	5,585,067	346,200,996	61.987	49.13	49.13	49.17	48.29	49.44	7,048,727	49.115	0.16%
2014-04-30	61.90	61.90	62.00	61.45	62.10	1,603,075	99,038,861	61.781	49.05	49.05	49.13	48.69	49.21	2,023,187	48.952	-0.16%
2014-04-29	62.00	61.95	62.00	61.00	62.00	1,973,895	120,985,403	61.293	49.13	49.09	49.13	48.33	49.13	2,491,187	48.565	2.06%
2014-04-28	60.75	60.10	60.50	60.10	61.50	2,705,900	164,725,442	60.876	48.14	47.62	47.94	47.62	48.73	3,415,026	48.235	-1.54%
2014-04-25	61.70	61.70	61.75	61.40	62.70	3,515,843	217,528,090	61.871	48.89	48.89	48.93	48.65	49.68	4,437,228	49.023	0.65%
2014-04-24	61.30	61.80	62.00	61.20	62.40	5,024,840	311,205,717	61.934	48.57	48.97	49.13	48.49	49.44	6,341,683	49.073	-1.13%
2014-04-23	62.00	62.00	62.30	61.20	62.40	4,181,506	259,055,260	61.953	49.13	49.13	49.36	48.49	49.44	5,277,339	49.088	0.08%
2014-04-22	61.95	61.95	62.00	61.55	62.05	2,459,597	152,194,749	61.878	49.09	49.09	49.13	48.77	49.17	3,104,175	49.029	-0.08%
2014-04-17	62.00	62.00	62.20	62.00	63.00	2,696,933	168,352,297	62.424	49.13	49.13	49.28	49.13	49.92	3,403,709	49.461	-0.24%
2014-04-16	62.15	62.00	62.20	62.00	62.60	1,044,936	65,062,133	62.264	49.24	49.13	49.28	49.13	49.60	1,318,779	49.335	-1.27%
2014-04-15	62.95	62.90	63.00	62.05	63.00	2,489,668	155,719,186	62.546	49.88	49.84	49.92	49.17	49.92	3,142,127	49.559	0.32%
2014-04-14	62.75	62.65	62.75	61.00	63.30	4,579,003	283,904,221	62.001	49.72	49.64	49.72	48.33	50.16	5,779,007	49.127	3.80%
2014-04-11	60.45	60.50	60.60	58.45	60.60	4,147,272	246,686,313	59.482	47.90	47.94	48.02	46.31	48.02	5,234,134	47.130	0.75%
2014-04-10	60.00	59.80	59.90	58.35	60.50	10,434,309	610,167,786	58.477	47.54	47.38	47.46	46.23	47.94	13,168,793	46.334	4.26%
2014-04-09	57.55	56.85	57.65	56.40	57.85	5,027,772	285,378,297	56.760	45.60	45.05	45.68	44.69	45.84	6,345,383	44.974	2.86%
2014-04-08	55.95	55.40	56.00	55.30	56.40	4,705,830	262,819,952	55.850	44.33	43.90	44.37	43.82	44.69	5,939,071	44.253	-2.61%
2014-04-07	57.45	57.30	57.45	56.80	58.00	6,977,803	405,436,347	58.104	45.52	45.40	45.52	45.01	45.96	8,806,452	46.039	-1.71%
2014-04-04	58.45	58.05	58.60	58.05	59.15	7,839,257	456,717,210	58.260	46.31	46.00	46.43	46.00	46.87	9,893,665	46.163	-0.34%
2014-04-03	58.65	58.45	58.65	56.40	59.00	10,338,402	596,297,280	57.678	46.47	46.31	46.47	44.69	46.75	13,047,752	45.701	-5.02%
2014-04-02	61.75	61.75	61.80	61.10	62.65	1,446,125	89,304,971	61.755	48.93	48.93	48.97	48.41	49.64	1,825,106	48.931	-1.98%
2014-04-01	63.00	63.00	63.05	61.10	64.00	3,642,135	226,807,740	62.273	49.92	49.92	49.96	48.41	50.71	4,596,617	49.342	3.79%
2014-03-31	60.70	61.00	62.50	60.00	63.00	1,776,522	107,842,327	60.704	48.10	48.33	49.52	47.54	49.92	2,242,089	48.099	-0.57%
2014-03-28	61.05	60.30	62.00	58.60	62.00	3,792,464	228,737,461	60.314	48.37	47.78	49.13	46.43	49.13	4,786,342	47.790	2.86%
2014-03-27	59.35	58.40	59.50	58.55	59.90	2,832,827	167,250,680	59.040	47.03	46.27	47.14	46.39	47.46	3,575,216	46.781	0.25%
2014-03-26	59.20	59.05	59.20	56.00	60.90	7,233,921	412,918,056	57.081	46.91	46.79	46.91	44.37	48.25	9,129,690	45.228	6.96%
2014-03-25	55.35	55.25	55.30	55.00	55.80	1,333,209	73,749,395	55.317	43.86	43.78	43.82	43.58	44.21	1,682,599	43.831	0.82%
2014-03-24	54.90	54.75	55.30	54.75	55.90	1,178,923	65,048,187	55.176	43.50	43.38	43.82	43.38	44.29	1,487,879	43.719	-0.72%
2014-03-21	55.30	54.75	55.30	54.75	55.80	2,571,489	141,640,835	55.081	43.82	43.38	43.82	43.38	44.21	3,245,390	43.644	0.91%
2014-03-20	54.80	55.00	55.15	54.75	55.60	2,496,890	137,583,013	55.102	43.42	43.58	43.70	43.38	44.05	3,151,242	43.660	-0.90%
2014-03-19	55.30	55.10	55.15	54.90	56.75	6,029,378	336,512,384	55.812	43.82	43.66	43.70	43.50	44.97	7,609,477	44.223	-2.04%
2014-03-18	56.45	56.10	56.40	56.10	57.25	1,892,962	107,184,855	56.623	44.73	44.45	44.69	44.45	45.36	2,389,044	44.865	0.18%
2014-03-17	56.35	56.10	56.35	55.00	57.45	2,851,281	158,472,896	55.580	44.65	44.45	44.65	43.58	45.52	3,598,507	44.039	-1.14%
2014-03-14	57.00	57.00	57.05	57.00	58.45	2,471,890	142,502,988	57.649	45.16	45.16	45.20	45.16	46.31	3,119,690	45.679	-1.04%
2014-03-13	57.60	57.60	57.65	57.30	59.00	1,990,607	114,831,500	57.687	45.64	45.64	45.68	45.40	46.75	2,512,279	45.708	-0.78%
2014-03-12	58.05	57.90	58.20	57.55	58.40	1,558,135	90,338,913	57.979	46.00	45.88	46.11	45.60	46.27	1,966,470	45.940	0.00%
2014-03-11	58.05	57.95	58.80	57.00	59.00	1,934,088	112,794,393	58.319	46.00	45.92	46.59	45.16	46.75	2,440,948	46.209	0.61%
2014-03-10	57.70	57.65	57.70	56.85	59.30	2,685,001	156,484,660	58.281	45.72	45.68	45.72	45.05	46.99	3,388,650	46.179	1.14%
2014-03-07	57.05	57.00	57.05	55.50	57.50	3,616,816	202,894,300	56.098	45.20	45.16	45.20	43.98	45.56	4,564,663	44.449	1.78%
2014-03-06	56.05	56.00	56.75	55.70	56.90	2,656,887	149,346,495	56.211	44.41	44.37	44.97	44.13	45.08	3,353,168	44.539	-1.84%
2014-03-05	57.10	57.20	57.70	56.80	58.05	2,809,990	161,567,623	57.498	45.24	45.32	45.72	45.01	46.00	3,546,395	45.558	0.71%
2014-03-04	56.70	56.50	57.15	56.30	58.35	3,730,060	213,605,821	57.266	44.93	44.77	45.28	44.61	46.23	4,707,584	45.375	-3.41%
2014-03-03	58.70	58.50	58.70	57.50	58.90	1,836,499	106,960,252	58.241	46.51	46.35	46.51	45.56	46.67	2,317,784	46.148	0.69%
2014-02-28	58.30	58.15	58.20	57.25	60.25	3,074,389	180,310,908	58.649	46.19	46.08	46.11	45.36	47.74	3,880,084	46.471	-1.35%
2014-02-27	59.10	59.00	59.15	58.20	60.10	2,243,215	133,341,345	59.442	46.83	46.75	46.87	46.11	47.62	2,831,087	47.099	-1.99%
2014-02-26	60.30	60.25	60.30	60.00	60.80	1,157,376	70,052,541	60.527	47.78	47.74	47.78	47.54	48.17	1,460,686	47.959	-1.15%
2014-02-25	61.00	60.55	60.60	60.00	61.45	1,297,716	79,078,489	60.937	48.33	47.98	48.02	47.54	48.69	1,637,804	48.283	1.16%
2014-02-24	60.30	60.30	60.50	59.10	60.60	1,326,709	79,775,768	60.131	47.78	47.78	47.94	46.83	48.02	1,674,395	47.645	-0.41%
2014-02-21	60.55	60.55	60.60	60.50	62.00	1,257,063	76,631,701	60.961	47.98	47.98	48.02	47.94	49.13	1,586,497	48.302	-0.98%
2014-02-20	61.15	61.10	61.15	60.55	61.50	1,633,640	99,743,094	61.056	48.45	48.41	48.45	47.98	48.73	2,061,763	48.378	0.25%
2014-02-19	61.00	60.50	61.30	60.50	61.50	1,490,634	90,678,570	60.832	48.33	47.94	48.57	47.94	48.73	1,881,279	48.200	0.74%
2014-02-18	60.55	60.50	60.55	60.20	61.40	1,852,323	112,194,564	60.570	47.98	47.94	47.98	47.70	48.65	2,337,755	47.992	0.08%
2014-02-17	60.50	60.20	60.50	60.00	61.50	3,129,566	190,041,988	60.725	47.94	47.70	47.94	47.54	48.73	3,949,721	48.115	-0.98%
2014-02-14	61.10	61.00	61.05	60.50	61.65	4,413,268	269,178,654	60.993	48.41	48.33	48.37	47.94	48.85	5,569,838	48.328	0.91%
2014-02-13	60.55	60.45	60.55	60.15	61.05	6,041,166	365,867,612	60.562	47.98	47.90	47.98	47.66	48.37	7,624,354	47.987	-4.87%
2014-02-12	63.65	63.50	63.70	63.35	64.70	1,067,635	68,035,042	63.725	50.43	50.31	50.47	50.20	51.27	1,347,426	50.493	0.55%
2014-02-11	63.30	62.90	63.45	62.85	64.40	2,878,226	182,755,966	63.496	50.16	49.84	50.27	49.80	51.03	3,632,513	50.311	-1.56%
2014-02-10	64.30	64.00	64.30	62.65	64.50	1,890,913	120,295,284	63.618	50.95	50.71	50.95	49.64	51.11	2,386,458	50.407	1.50%
2014-02-07	63.35	63.35	63.50	61.95	68.00	3,429,316	217,845,579	63.525	50.20	50.20	50.31	49.09	53.88	4,328,025	50.334	2.26%
2014-02-06	61.95	61.85	62.30	61.15	62.50	2,601,886	161,337,541	62.008	49.09	49.01	49.36	48.45	49.52	3,283,753	49.132	2.91%
2014-02-05	60.20	60.20	60.40	59.65	61.10	5,321,220	317,203,371	59.611	47.70	47.70	47.86	47.26	48.41	6,715,734	47.233	5.06%
2014-02-04	57.30	57.30	57.35	57.20	61.45	5,345,837	312,932,545	58.538	45.40	45.40	45.44	45.32	48.69	6,746,802	46.382	0.61%
2014-01-30	56.95	57.00	57.05	56.25	60.00	5,160,904	296,932,185	57.535	45.12	45.16	45.20	44.57	47.54	6,513,405	45.588	-4.21%
2014-01-29	59.45	59.40	59.50	58.25	63.25	4,475,608	267,791,798	59.834	47.11	47.07	47.14	46.15	50.12	5,648,515	47.409	-1.08%
2014-01-28	60.10	60.10	60.15	55.00	61.20	2,923,717	175,486,633	60.022	47.62	47.62	47.66	43.58	48.49	3,689,926	47.558	-1.48%
2014-01-27	61.00	61.00	61.05	60.05	62.05	3,146,512	191,522,539	60.868	48.33	48.33	48.37	47.58	49.17	3,971,108	48.229	-0.81%
2014-01-24	61.50	61.50	61.55	61.05	62.05	2,379,724	146,171,121	61.424	48.73	48.73	48.77	48.37	49.17	3,003,370	48.669	0.65%
2014-01-23	61.10	61.05	61.10	60.15	63.00	2,994,662	183,181,546	61.169	48.41	48.37	48.41	47.66	49.92	3,779,463	48.468	-0.73%
2014-01-22	61.55	61.50	61.60	60.50	61.70	6,852,736	419,298,212	61.187	48.77	48.73	48.81	47.94	48.89	8,648,609	48.482	1.15%
2014-01-21	60.85	60.85	61.00	60.65	62.05	3,939,300	242,008,771	61.435	48.21	48.21	48.33	48.06	49.17	4,971,659	48.678	-1.38%
2014-01-20	61.70	61.40	61.70	61.00	63.00	11,324,259	707,436,931	62.471	48.89	48.65	48.89	48.33	49.92	14,291,969	49.499	0.57%
2014-01-17	61.35	61.70	61.90	60.65	63.50	6,235,966	390,983,439	62.698	48.61	48.89	49.05	48.06	50.31	7,870,205	49.679	-4.29%
2014-01-16	64.10	64.05	64.10	61.85	64.25	4,562,382	289,319,658	63.414	50.79	50.75	50.79	49.01	50.91	5,758,030	50.246	-0.47%
2014-01-15	64.40	64.30	64.45	62.50	65.90	4,462,402	287,335,595	64.390	51.03	50.95	51.07	49.52	52.22	5,631,849	51.020	-1.90%
2014-01-14	65.65	65.65	65.70	64.75	66.00	1,699,812	111,450,655	65.567	52.02	52.02	52.06	51.30	52.30	2,145,276	51.952	-0.83%
2014-01-13	66.20	65.80	66.20	64.40	67.90	4,610,339	302,104,377	65.528	52.45	52.14	52.45	51.03	53.80	5,818,555	51.921	0.08%
2014-01-10	66.15	65.90	66.00	64.25	69.00	4,516,379	300,478,848	66.531	52.41	52.22	52.30	50.91	54.67	5,699,971	52.716	-3.92%
2014-01-09	68.85	68.70	68.85	68.75	70.95	2,274,561	159,888,210	70.294	54.55	54.43	54.55	54.47	56.22	2,870,648	55.698	-3.71%
2014-01-08	71.50	71.30	71.50	69.10	71.80	1,159,716	82,055,088	70.755	56.65	56.49	56.65	54.75	56.89	1,463,639	56.062	3.70%
2014-01-07	68.95	69.00	69.20	68.50	69.40	2,503,796	172,491,236	68.892	54.63	54.67	54.83	54.28	54.99	3,159,957	54.587	-0.07%
2014-01-06	69.00	68.50	69.20	68.05	70.00	1,867,460	128,737,893	68.937	54.67	54.28	54.83	53.92	55.46	2,356,859	54.623	0.29%
2014-01-03	68.80	68.90	69.00	68.50	70.00	2,134,500	147,538,244	69.121	54.51	54.59	54.67	54.28	55.46	2,693,881	54.768	-1.15%
2014-01-02	69.60	69.65	69.70	69.00	69.90	1,116,881	77,559,017	69.443	55.15	55.19	55.23	54.67	55.39	1,409,578	55.023	0.87%
2013-12-31	69.00	68.75	69.05	68.40	69.80	996,889	68,567,766	68.782	54.67	54.47	54.71	54.20	55.31	1,258,140	54.499	-1.15%
2013-12-30	69.80	69.50	69.90	68.05	69.90	1,281,022	88,261,047	68.899	55.31	55.07	55.39	53.92	55.39	1,616,735	54.592	1.90%
2013-12-27	68.50	68.45	68.50	67.05	69.75	5,908,798	400,311,452	67.748	54.28	54.24	54.28	53.13	55.27	7,457,297	53.681	1.26%
2013-12-24	67.65	67.30	67.35	66.50	69.00	2,514,320	170,057,648	67.636	53.60	53.33	53.36	52.69	54.67	3,173,239	53.591	-1.24%
2013-12-23	68.50	68.25	68.70	67.45	70.00	6,195,956	422,575,907	68.202	54.28	54.08	54.43	53.44	55.46	7,819,709	54.040	-4.20%
2013-12-20	71.50	71.60	71.70	70.05	72.15	7,444,054	529,198,441	71.090	56.65	56.73	56.81	55.50	57.17	9,394,892	56.328	0.21%
2013-12-19	71.35	71.20	71.40	70.00	71.80	6,406,162	450,367,752	70.302	56.53	56.42	56.57	55.46	56.89	8,085,003	55.704	2.07%
2013-12-18	69.90	69.80	69.95	69.65	70.00	4,532,906	317,061,081	69.947	55.39	55.31	55.42	55.19	55.46	5,720,829	55.422	0.00%
2013-12-17	69.90	69.85	69.95	69.30	71.00	4,008,075	280,096,635	69.883	55.39	55.35	55.42	54.91	56.26	5,058,458	55.372	3.86%
2013-12-16	67.30	67.30	67.35	67.10	70.00	4,142,427	287,733,732	69.460	53.33	53.33	53.36	53.17	55.46	5,228,019	55.037	-3.86%
2013-12-13	70.00	69.95	70.00	69.80	70.20	1,704,450	119,220,552	69.947	55.46	55.42	55.46	55.31	55.62	2,151,129	55.422	0.57%
2013-12-12	69.60	69.55	70.00	68.95	70.00	3,884,757	271,145,827	69.797	55.15	55.11	55.46	54.63	55.46	4,902,822	55.304	-1.21%
2013-12-11	70.45	70.30	70.90	70.10	71.00	2,151,778	151,578,741	70.444	55.82	55.70	56.18	55.54	56.26	2,715,687	55.816	-0.77%
2013-12-10	71.00	71.00	71.45	70.80	73.35	3,843,055	274,478,085	71.422	56.26	56.26	56.61	56.10	58.12	4,850,191	56.591	-0.56%
2013-12-09	71.40	71.10	71.40	70.95	72.20	2,831,356	202,046,611	71.360	56.57	56.34	56.57	56.22	57.21	3,573,360	56.542	1.49%
2013-12-06	70.35	70.30	70.70	70.00	74.00	7,836,048	561,486,811	71.654	55.74	55.70	56.02	55.46	58.63	9,889,615	56.775	-3.43%
2013-12-05	72.85	72.60	72.90	70.50	75.40	4,471,952	328,790,201	73.523	57.72	57.52	57.76	55.86	59.74	5,643,901	58.256	-3.25%
2013-12-04	75.30	75.30	75.50	74.90	76.00	1,570,157	118,933,437	75.746	59.66	59.66	59.82	59.35	60.22	1,981,643	60.018	-1.25%
2013-12-03	76.25	76.20	76.25	75.30	76.80	1,591,503	121,010,339	76.035	60.42	60.38	60.42	59.66	60.85	2,008,583	60.247	1.13%
2013-12-02	75.40	75.15	75.50	75.00	75.70	1,050,149	78,912,837	75.144	59.74	59.55	59.82	59.43	59.98	1,325,358	59.541	0.73%
2013-11-29	74.85	74.80	74.95	74.50	75.15	1,254,504	93,817,810	74.785	59.31	59.27	59.39	59.03	59.55	1,583,268	59.256	-0.07%
2013-11-28	74.90	74.50	75.15	74.50	75.35	5,036,350	375,917,023	74.641	59.35	59.03	59.55	59.03	59.70	6,356,209	59.142	0.60%
2013-11-27	74.45	74.40	74.45	74.10	75.60	2,233,728	166,567,634	74.569	58.99	58.95	58.99	58.71	59.90	2,819,114	59.085	-0.93%
2013-11-26	75.15	75.15	75.20	74.15	75.25	3,081,361	229,531,965	74.490	59.55	59.55	59.58	58.75	59.62	3,888,883	59.023	-0.13%
2013-11-25	75.25	75.30	75.40	75.05	77.40	1,250,214	94,658,983	75.714	59.62	59.66	59.74	59.47	61.33	1,577,853	59.992	-1.95%
2013-11-22	76.75	76.75	76.80	76.70	78.95	1,095,404	84,759,166	77.377	60.81	60.81	60.85	60.77	62.56	1,382,473	61.310	-0.32%
2013-11-21	77.00	77.00	77.05	76.60	77.90	485,496	37,448,540	77.135	61.01	61.01	61.05	60.69	61.72	612,728	61.118	-1.16%
2013-11-20	77.90	77.85	78.15	76.70	78.15	694,109	53,874,398	77.617	61.72	61.68	61.92	60.77	61.92	876,012	61.500	-0.26%
2013-11-19	78.10	78.00	78.15	76.60	79.05	2,176,944	169,445,280	77.836	61.88	61.80	61.92	60.69	62.64	2,747,448	61.674	0.97%
2013-11-18	77.35	77.35	77.95	76.10	78.00	2,743,723	210,735,492	76.806	61.29	61.29	61.76	60.30	61.80	3,462,761	60.858	0.52%
2013-11-15	76.95	76.55	77.05	76.10	77.60	1,642,617	126,217,483	76.839	60.97	60.65	61.05	60.30	61.49	2,073,092	60.884	-0.84%
2013-11-14	77.60	77.50	77.60	77.20	78.00	1,331,300	103,241,517	77.549	61.49	61.41	61.49	61.17	61.80	1,680,189	61.446	-1.71%
2013-11-13	78.95	78.90	78.95	77.95	79.55	1,539,770	121,176,534	78.698	62.56	62.52	62.56	61.76	63.03	1,943,292	62.356	1.22%
2013-11-12	78.00	78.10	78.30	77.55	79.90	1,526,840	119,289,372	78.128	61.80	61.88	62.04	61.45	63.31	1,926,974	61.905	2.70%
2013-11-11	75.95	75.90	76.00	75.65	78.00	702,920	53,792,242	76.527	60.18	60.14	60.22	59.94	61.80	887,132	60.636	-0.72%
2013-11-08	76.50	76.50	77.20	76.00	80.00	914,157	70,810,989	77.460	60.61	60.61	61.17	60.22	63.39	1,153,727	61.376	-2.11%
2013-11-07	78.15	77.70	78.15	77.40	78.20	1,270,474	99,101,290	78.003	61.92	61.57	61.92	61.33	61.96	1,603,423	61.806	0.97%
2013-11-06	77.40	77.35	77.40	76.30	77.80	1,656,636	128,028,265	77.282	61.33	61.29	61.33	60.46	61.64	2,090,785	61.235	1.71%
2013-11-05	76.10	76.15	76.20	75.05	76.50	1,816,393	138,350,889	76.168	60.30	60.34	60.38	59.47	60.61	2,292,409	60.352	-0.26%
2013-11-04	76.30	76.25	76.35	75.80	76.80	1,209,671	92,490,417	76.459	60.46	60.42	60.50	60.06	60.85	1,526,685	60.582	0.59%
2013-11-01	75.85	75.80	75.90	75.00	75.95	547,240	41,355,147	75.570	60.10	60.06	60.14	59.43	60.18	690,653	59.878	0.33%
2013-10-31	75.60	75.60	75.70	74.30	76.00	3,789,641	282,270,470	74.485	59.90	59.90	59.98	58.87	60.22	4,782,779	59.018	2.65%
2013-10-30	73.65	73.80	73.95	73.10	74.35	1,517,825	111,638,728	73.552	58.36	58.48	58.59	57.92	58.91	1,915,596	58.279	-0.47%
2013-10-29	74.00	74.00	74.35	74.00	75.20	1,643,663	122,530,412	74.547	58.63	58.63	58.91	58.63	59.58	2,074,412	59.068	0.00%
2013-10-28	74.00	73.75	73.90	73.75	76.60	1,106,906	83,160,201	75.129	58.63	58.44	58.55	58.44	60.69	1,396,989	59.528	-3.27%
2013-10-25	76.50	76.50	76.70	74.50	76.55	1,037,430	78,445,146	75.615	60.61	60.61	60.77	59.03	60.65	1,309,306	59.914	-1.03%
2013-10-24	77.30	76.60	77.10	76.00	77.70	750,763	57,902,925	77.125	61.25	60.69	61.09	60.22	61.57	947,513	61.110	0.59%
2013-10-23	76.85	76.80	77.20	75.50	77.55	2,428,331	185,017,503	76.191	60.89	60.85	61.17	59.82	61.45	3,064,715	60.370	-1.09%
2013-10-22	77.70	77.20	77.70	76.50	78.40	1,823,041	140,654,813	77.154	61.57	61.17	61.57	60.61	62.12	2,300,799	61.133	1.17%
2013-10-21	76.80	76.50	76.95	75.50	77.90	1,757,447	134,341,200	76.441	60.85	60.61	60.97	59.82	61.72	2,218,015	60.568	1.99%
2013-10-18	75.30	75.25	75.45	75.10	76.25	1,664,250	125,536,564	75.431	59.66	59.62	59.78	59.51	60.42	2,100,394	59.768	-0.26%
2013-10-17	75.50	75.45	75.50	75.25	75.95	2,307,069	174,269,768	75.537	59.82	59.78	59.82	59.62	60.18	2,911,675	59.852	-0.59%
2013-10-16	75.95	76.00	76.05	74.00	79.25	2,877,533	220,476,830	76.620	60.18	60.22	60.26	58.63	62.79	3,631,638	60.710	-3.74%
2013-10-15	78.90	78.85	78.90	78.80	80.00	1,634,949	129,572,335	79.252	62.52	62.48	62.52	62.44	63.39	2,063,415	62.795	0.83%
2013-10-11	78.25	78.40	78.65	78.00	79.40	410,939	32,336,282	78.689	62.00	62.12	62.32	61.80	62.91	518,632	62.349	-0.45%
2013-10-10	78.60	78.05	78.60	75.05	78.65	921,600	71,940,743	78.061	62.28	61.84	62.28	59.47	62.32	1,163,121	61.851	2.08%
2013-10-09	77.00	76.70	77.00	76.50	78.30	507,654	39,116,541	77.054	61.01	60.77	61.01	60.61	62.04	640,693	61.053	-1.41%
2013-10-08	78.10	78.10	78.30	77.35	78.70	851,086	66,370,118	77.983	61.88	61.88	62.04	61.29	62.36	1,074,127	61.790	0.06%
2013-10-07	78.05	78.00	78.05	78.00	79.80	1,174,724	92,436,458	78.688	61.84	61.80	61.84	61.80	63.23	1,482,580	62.348	0.32%
2013-10-04	77.80	77.75	78.25	76.80	79.00	1,457,200	113,496,148	77.887	61.64	61.61	62.00	60.85	62.60	1,839,083	61.713	-1.33%
2013-10-03	78.85	78.40	78.85	77.50	80.50	1,728,794	136,027,654	78.684	62.48	62.12	62.48	61.41	63.78	2,181,853	62.345	2.87%
2013-10-02	76.65	76.45	76.80	76.30	82.90	2,947,932	231,281,721	78.456	60.73	60.58	60.85	60.46	65.69	3,720,487	62.164	2.00%
2013-09-30	75.15	73.20	75.45	73.00	77.20	2,702,965	204,877,312	75.797	59.55	58.00	59.78	57.84	61.17	3,411,322	60.058	1.28%
2013-09-27	74.20	74.10	74.20	73.65	74.65	2,294,407	170,751,067	74.421	58.79	58.71	58.79	58.36	59.15	2,895,694	58.967	-0.54%
2013-09-26	74.60	74.50	74.70	74.10	75.80	2,431,677	181,580,443	74.673	59.11	59.03	59.19	58.71	60.06	3,068,938	59.167	-0.27%
2013-09-25	74.80	74.80	74.90	73.50	75.15	1,536,549	114,614,626	74.592	59.27	59.27	59.35	58.24	59.55	1,939,227	59.103	0.67%
2013-09-24	74.30	74.30	74.40	73.65	75.60	3,299,305	245,839,481	74.513	58.87	58.87	58.95	58.36	59.90	4,163,943	59.040	-1.59%
2013-09-23	75.50	75.45	75.55	75.20	78.00	1,108,337	84,162,309	75.936	59.82	59.78	59.86	59.58	61.80	1,398,795	60.168	-1.76%
2013-09-19	76.85	76.70	76.85	76.55	79.40	1,537,982	119,125,908	77.456	60.89	60.77	60.89	60.65	62.91	1,941,036	61.372	-2.10%
2013-09-18	78.50	78.20	79.00	77.50	79.95	1,860,694	145,195,801	78.033	62.20	61.96	62.60	61.41	63.35	2,348,320	61.830	-1.44%
2013-09-17	79.65	79.40	80.10	78.45	80.80	902,348	72,139,677	79.947	63.11	62.91	63.47	62.16	64.02	1,138,823	63.346	-0.69%
2013-09-16	80.20	79.25	80.20	78.50	80.80	1,412,672	113,067,557	80.038	63.55	62.79	63.55	62.20	64.02	1,782,886	63.418	3.42%
2013-09-13	77.55	77.50	77.85	76.00	78.90	1,179,248	91,699,271	77.761	61.45	61.41	61.68	60.22	62.52	1,488,290	61.614	-1.84%
2013-09-12	79.00	78.80	78.85	77.15	79.35	541,589	42,558,536	78.581	62.60	62.44	62.48	61.13	62.87	683,521	62.264	2.07%
2013-09-11	77.40	77.15	77.50	76.95	78.30	695,833	53,743,258	77.236	61.33	61.13	61.41	60.97	62.04	878,188	61.198	0.13%
2013-09-10	77.30	77.50	78.05	77.00	79.85	896,949	69,633,388	77.634	61.25	61.41	61.84	61.01	63.27	1,132,009	61.513	-2.15%
2013-09-09	79.00	78.65	79.00	78.55	80.00	737,156	58,579,418	79.467	62.60	62.32	62.60	62.24	63.39	930,340	62.966	0.00%
2013-09-06	79.00	78.55	79.00	78.50	79.05	337,793	26,679,739	78.983	62.60	62.24	62.60	62.20	62.64	426,317	62.582	-1.25%
2013-09-05	80.00	79.55	80.10	78.50	80.10	2,367,168	189,065,560	79.870	63.39	63.03	63.47	62.20	63.47	2,987,524	63.285	0.06%
2013-09-04	79.95	79.95	80.00	78.35	80.00	1,256,606	99,893,074	79.494	63.35	63.35	63.39	62.08	63.39	1,585,920	62.987	1.52%
2013-09-03	78.75	78.65	78.75	77.30	79.00	950,979	74,794,556	78.650	62.40	62.32	62.40	61.25	62.60	1,200,199	62.318	0.96%
2013-09-02	78.00	77.90	77.95	77.40	78.95	754,648	58,843,360	77.975	61.80	61.72	61.76	61.33	62.56	952,416	61.783	2.09%
2013-08-30	76.40	76.15	77.00	74.50	77.30	1,427,657	109,206,018	76.493	60.54	60.34	61.01	59.03	61.25	1,801,798	60.609	2.41%
2013-08-29	74.60	74.00	74.75	73.35	74.85	1,115,947	82,445,428	73.879	59.11	58.63	59.23	58.12	59.31	1,408,399	58.538	-0.86%
2013-08-28	75.25	74.30	74.35	73.60	76.85	1,257,594	94,104,363	74.829	59.62	58.87	58.91	58.32	60.89	1,587,167	59.291	-0.20%
2013-08-27	75.40	75.40	75.90	75.25	77.20	1,124,038	85,670,090	76.216	59.74	59.74	60.14	59.62	61.17	1,418,611	60.390	-1.24%
2013-08-26	76.35	76.10	76.40	74.50	79.90	1,257,442	98,322,615	78.193	60.50	60.30	60.54	59.03	63.31	1,586,976	61.956	-3.11%
2013-08-23	78.80	78.80	78.85	76.95	81.80	2,159,276	170,604,351	79.010	62.44	62.44	62.48	60.97	64.81	2,725,150	62.604	4.16%
2013-08-22	75.65	75.65	75.75	72.80	75.75	881,516	65,429,605	74.224	59.94	59.94	60.02	57.68	60.02	1,112,532	58.811	3.07%
2013-08-21	73.40	73.30	73.40	72.00	73.90	581,958	42,616,386	73.229	58.16	58.08	58.16	57.05	58.55	734,470	58.023	0.00%
2013-08-20	73.40	73.40	74.35	72.75	76.70	2,108,369	156,801,213	74.371	58.16	58.16	58.91	57.64	60.77	2,660,902	58.928	-4.43%
2013-08-19	76.80	76.50	76.55	76.40	78.00	777,841	60,005,502	77.144	60.85	60.61	60.65	60.54	61.80	981,687	61.125	0.00%
2013-08-16	76.80	76.55	76.80	75.00	77.35	2,005,834	154,261,453	76.906	60.85	60.65	60.85	59.43	61.29	2,531,496	60.937	-1.85%
2013-08-15	78.25	77.90	78.25	75.85	78.40	2,569,413	199,135,898	77.503	62.00	61.72	62.00	60.10	62.12	3,242,770	61.409	3.85%
2013-08-13	75.35	74.75	75.40	72.00	75.75	2,016,499	150,276,844	74.524	59.70	59.23	59.74	57.05	60.02	2,544,956	59.049	4.65%
2013-08-12	72.00	72.00	72.05	71.00	72.20	3,636,690	261,349,885	71.865	57.05	57.05	57.09	56.26	57.21	4,589,745	56.942	2.71%
2013-08-09	70.10	70.00	70.45	69.40	70.45	3,580,011	250,287,469	69.913	55.54	55.46	55.82	54.99	55.82	4,518,212	55.395	-1.82%
2013-08-08	71.40	71.45	71.55	70.00	72.45	1,540,006	109,994,292	71.425	56.57	56.61	56.69	55.46	57.41	1,943,590	56.593	-1.45%
2013-08-07	72.45	72.55	73.05	72.25	74.45	743,900	54,531,724	73.305	57.41	57.49	57.88	57.25	58.99	938,851	58.083	-1.02%
2013-08-06	73.20	73.15	73.40	72.00	74.00	1,290,007	94,293,870	73.096	58.00	57.96	58.16	57.05	58.63	1,628,075	57.917	0.07%
2013-08-05	73.15	73.00	73.15	72.85	74.05	1,834,246	134,656,497	73.413	57.96	57.84	57.96	57.72	58.67	2,314,941	58.168	0.76%
2013-08-02	72.60	72.50	72.65	72.50	73.25	1,077,169	78,677,425	73.041	57.52	57.45	57.56	57.45	58.04	1,359,459	57.874	0.35%
2013-08-01	72.35	72.00	72.35	71.50	72.55	895,835	64,563,596	72.071	57.33	57.05	57.33	56.65	57.49	1,130,603	57.105	-0.07%
2013-07-31	72.40	71.85	72.40	71.85	73.25	999,362	72,441,591	72.488	57.37	56.93	57.37	56.93	58.04	1,261,261	57.436	-0.07%
2013-07-30	72.45	72.20	72.45	71.65	72.65	2,217,553	160,308,285	72.291	57.41	57.21	57.41	56.77	57.56	2,798,700	57.280	0.69%
2013-07-29	71.95	71.60	71.95	71.60	73.00	2,827,635	204,542,100	72.337	57.01	56.73	57.01	56.73	57.84	3,568,664	57.316	-0.35%
2013-07-26	72.20	71.75	72.15	71.25	72.40	1,176,046	84,495,944	71.848	57.21	56.85	57.17	56.46	57.37	1,484,248	56.928	0.28%
2013-07-25	72.00	72.00	72.05	71.85	72.85	3,368,048	243,353,028	72.253	57.05	57.05	57.09	56.93	57.72	4,250,701	57.250	1.27%
2013-07-24	71.10	70.95	71.10	69.20	71.50	751,702	53,046,692	70.569	56.34	56.22	56.34	54.83	56.65	948,698	55.915	1.64%
2013-07-23	69.95	69.90	69.95	69.60	70.50	1,257,233	88,064,425	70.046	55.42	55.39	55.42	55.15	55.86	1,586,712	55.501	1.52%
2013-07-22	68.90	68.90	68.95	68.00	69.45	2,365,097	163,639,623	69.189	54.59	54.59	54.63	53.88	55.03	2,984,910	54.822	-1.22%
2013-07-19	69.75	69.50	69.75	69.40	70.65	2,253,057	156,549,850	69.483	55.27	55.07	55.27	54.99	55.98	2,843,508	55.055	1.01%
2013-07-18	69.05	68.80	69.10	68.35	70.00	1,568,453	108,311,967	69.057	54.71	54.51	54.75	54.16	55.46	1,979,492	54.717	-0.22%
2013-07-17	69.20	68.50	69.30	68.25	71.65	1,391,850	96,966,728	69.668	54.83	54.28	54.91	54.08	56.77	1,756,607	55.201	-2.54%
2013-07-16	71.00	70.95	71.15	70.60	71.50	955,197	67,835,725	71.018	56.26	56.22	56.38	55.94	56.65	1,205,522	56.271	-0.49%
2013-07-15	71.35	71.25	71.30	70.45	73.80	1,160,009	83,447,991	71.937	56.53	56.46	56.49	55.82	58.48	1,464,009	57.000	-1.18%
2013-07-12	72.20	72.15	72.20	72.00	73.35	1,738,552	125,531,512	72.205	57.21	57.17	57.21	57.05	58.12	2,194,168	57.211	0.14%
2013-07-11	72.10	72.05	72.10	71.50	72.40	1,015,663	73,194,749	72.066	57.13	57.09	57.13	56.65	57.37	1,281,834	57.102	1.34%
2013-07-10	71.15	71.15	71.20	71.00	71.90	892,670	63,636,876	71.288	56.38	56.38	56.42	56.26	56.97	1,126,609	56.485	-0.49%
2013-07-09	71.50	71.25	71.80	70.25	72.10	2,153,137	153,424,002	71.256	56.65	56.46	56.89	55.66	57.13	2,717,402	56.460	0.35%
2013-07-08	71.25	71.30	71.35	70.70	72.00	725,765	51,668,604	71.192	56.46	56.49	56.53	56.02	57.05	915,964	56.409	0.28%
2013-07-05	71.05	71.00	71.25	69.75	71.45	1,154,162	81,644,382	70.739	56.30	56.26	56.46	55.27	56.61	1,456,629	56.050	0.57%
2013-07-04	70.65	70.60	71.00	69.85	71.00	1,283,257	90,506,724	70.529	55.98	55.94	56.26	55.35	56.26	1,619,556	55.884	0.93%
2013-07-03	70.00	69.95	70.10	69.20	71.00	1,540,315	108,154,443	70.216	55.46	55.42	55.54	54.83	56.26	1,943,980	55.636	-1.62%
2013-07-02	71.15	71.00	71.15	70.00	71.40	2,022,468	143,466,076	70.936	56.38	56.26	56.38	55.46	56.57	2,552,489	56.206	1.07%
2013-06-28	70.40	70.10	70.40	69.10	70.75	2,813,019	197,010,888	70.035	55.78	55.54	55.78	54.75	56.06	3,550,217	55.493	3.07%
2013-06-27	68.30	68.80	68.90	66.50	68.90	3,382,017	230,395,942	68.124	54.12	54.51	54.59	52.69	54.59	4,268,331	53.978	1.79%
2013-06-26	67.10	67.05	67.35	64.35	67.80	4,063,465	267,927,023	65.936	53.17	53.13	53.36	50.99	53.72	5,128,364	52.244	4.60%
2013-06-25	64.15	64.00	64.15	63.75	65.90	5,643,932	365,556,251	64.770	50.83	50.71	50.83	50.51	52.22	7,123,018	51.320	-1.31%
2013-06-24	65.00	64.65	64.95	64.65	68.50	2,301,521	151,594,622	65.867	51.50	51.23	51.46	51.23	54.28	2,904,673	52.190	-5.11%
2013-06-21	68.50	68.45	68.50	66.75	68.80	1,368,505	92,581,966	67.652	54.28	54.24	54.28	52.89	54.51	1,727,144	53.604	-0.44%
2013-06-20	68.80	68.60	69.15	68.35	70.00	2,696,203	187,010,580	69.361	54.51	54.36	54.79	54.16	55.46	3,402,788	54.958	-4.31%
2013-06-19	71.90	71.85	71.95	70.65	74.00	2,481,886	176,461,543	71.100	56.97	56.93	57.01	55.98	58.63	3,132,305	56.336	2.13%
2013-06-18	70.40	70.35	70.45	69.05	70.75	1,718,210	120,033,214	69.860	55.78	55.74	55.82	54.71	56.06	2,168,495	55.353	1.66%
2013-06-17	69.25	69.20	69.65	69.00	69.75	2,113,048	146,396,552	69.282	54.87	54.83	55.19	54.67	55.27	2,666,807	54.896	0.00%
2013-06-14	69.25	69.00	69.60	68.75	72.00	2,638,427	183,995,974	69.737	54.87	54.67	55.15	54.47	57.05	3,329,871	55.256	-1.84%
2013-06-13	70.55	70.55	70.80	68.20	72.00	4,246,510	296,362,189	69.790	55.90	55.90	56.10	54.04	57.05	5,359,379	55.298	-3.69%
2013-06-11	73.25	73.25	73.30	73.25	76.25	1,122,709	83,866,595	74.700	58.04	58.04	58.08	58.04	60.42	1,416,934	59.189	-1.35%
2013-06-10	74.25	74.25	74.30	73.90	75.25	1,497,184	111,242,567	74.301	58.83	58.83	58.87	58.55	59.62	1,889,546	58.873	0.20%
2013-06-07	74.10	73.70	74.10	73.70	75.40	1,113,230	82,500,306	74.109	58.71	58.40	58.71	58.40	59.74	1,404,970	58.720	-0.47%
2013-06-06	74.45	74.45	74.50	72.00	75.70	1,895,818	140,238,620	73.973	58.99	58.99	59.03	57.05	59.98	2,392,649	58.612	-1.52%
2013-06-05	75.60	75.50	75.60	74.70	76.95	2,061,492	156,720,189	76.023	59.90	59.82	59.90	59.19	60.97	2,601,740	60.237	0.20%
2013-06-04	75.45	75.40	76.00	75.20	77.80	4,549,449	348,326,172	76.565	59.78	59.74	60.22	59.58	61.64	5,741,708	60.666	0.07%
2013-06-03	75.40	75.35	75.40	74.50	75.60	4,544,450	342,157,307	75.291	59.74	59.70	59.74	59.03	59.90	5,735,399	59.657	0.73%
2013-05-31	74.85	74.70	74.80	73.80	75.50	1,921,383	143,394,439	74.631	59.31	59.19	59.27	58.48	59.82	2,424,913	59.134	1.70%
2013-05-30	73.60	73.60	74.00	72.50	74.20	1,123,582	82,723,592	73.625	58.32	58.32	58.63	57.45	58.79	1,418,035	58.337	-0.34%
2013-05-29	73.85	73.55	73.80	73.55	75.00	3,037,030	225,099,963	74.119	58.52	58.28	58.48	58.28	59.43	3,832,934	58.728	0.00%
2013-05-28	73.85	73.75	74.05	72.60	74.15	928,491	68,226,153	73.481	58.52	58.44	58.67	57.52	58.75	1,171,817	58.223	2.14%
2013-05-27	73.20	72.90	73.20	72.40	74.95	917,747	67,029,621	73.037	57.29	57.06	57.29	56.66	58.66	1,172,601	57.163	-1.08%
2013-05-24	74.00	73.95	74.00	72.90	74.80	1,009,769	74,749,153	74.026	57.92	57.88	57.92	57.06	58.54	1,290,177	57.937	1.51%
2013-05-23	72.90	72.55	73.00	72.35	75.60	1,899,073	140,046,249	73.745	57.06	56.78	57.13	56.63	59.17	2,426,436	57.717	-4.14%
2013-05-22	76.05	76.00	76.10	74.50	76.70	2,610,624	198,589,474	76.070	59.52	59.48	59.56	58.31	60.03	3,335,581	59.537	1.00%
2013-05-21	75.30	75.50	75.55	73.50	75.60	1,811,892	134,530,844	74.249	58.93	59.09	59.13	57.53	59.17	2,315,045	58.112	2.59%
2013-05-20	73.40	73.50	74.00	73.15	75.20	2,129,506	158,229,953	74.304	57.45	57.53	57.92	57.25	58.86	2,720,859	58.154	-0.07%
2013-05-16	73.45	73.25	73.50	72.50	76.95	1,571,967	116,260,048	73.958	57.49	57.33	57.53	56.74	60.23	2,008,495	57.884	-0.07%
2013-05-15	73.50	73.25	73.50	71.85	74.00	2,104,849	152,478,290	72.441	57.53	57.33	57.53	56.23	57.92	2,689,355	56.697	4.26%
2013-05-14	70.50	70.50	70.75	70.05	72.00	2,478,465	174,904,108	70.570	55.18	55.18	55.37	54.83	56.35	3,166,723	55.232	-1.33%
2013-05-13	71.45	71.30	71.50	71.10	74.20	1,405,415	101,663,829	72.337	55.92	55.80	55.96	55.65	58.07	1,795,692	56.615	-3.18%
2013-05-10	73.80	73.70	73.80	73.35	74.55	2,125,526	157,758,710	74.221	57.76	57.68	57.76	57.41	58.35	2,715,774	58.090	-1.01%
2013-05-09	74.55	74.55	74.60	74.00	74.80	452,321	33,719,229	74.547	58.35	58.35	58.39	57.92	58.54	577,928	58.345	0.47%
2013-05-08	74.20	74.10	74.20	73.15	75.45	1,728,677	128,650,303	74.421	58.07	58.00	58.07	57.25	59.05	2,208,722	58.246	0.75%
2013-05-07	73.65	73.60	73.65	73.60	80.00	2,198,858	165,459,175	75.248	57.64	57.60	57.64	57.60	62.61	2,809,470	58.893	-0.74%
2013-05-06	74.20	74.40	74.45	71.30	74.80	2,191,542	160,266,690	73.130	58.07	58.23	58.27	55.80	58.54	2,800,122	57.236	6.76%
2013-05-03	69.50	69.40	69.60	69.00	70.05	1,687,950	117,374,695	69.537	54.39	54.32	54.47	54.00	54.83	2,156,685	54.424	0.94%
2013-05-02	68.85	68.40	69.40	68.10	70.00	4,104,923	284,223,144	69.240	53.89	53.53	54.32	53.30	54.79	5,244,840	54.191	-1.57%
2013-04-30	69.95	69.05	69.85	68.00	70.10	3,893,718	269,170,073	69.129	54.75	54.04	54.67	53.22	54.86	4,974,984	54.105	0.00%
2013-04-29	69.95	69.95	70.35	69.85	72.65	2,276,038	160,548,149	70.538	54.75	54.75	55.06	54.67	56.86	2,908,083	55.208	-3.58%
2013-04-26	72.55	72.50	72.55	71.60	74.00	2,596,840	190,266,828	73.269	56.78	56.74	56.78	56.04	57.92	3,317,970	57.344	-1.43%
2013-04-25	73.60	73.50	73.55	73.30	74.15	473,296	34,925,435	73.792	57.60	57.53	57.56	57.37	58.03	604,728	57.754	-0.74%
2013-04-24	74.15	73.75	73.95	73.65	75.20	1,700,242	126,781,364	74.567	58.03	57.72	57.88	57.64	58.86	2,172,391	58.360	0.88%
2013-04-23	73.50	73.45	73.55	71.80	73.60	805,692	58,585,882	72.715	57.53	57.49	57.56	56.19	57.60	1,029,429	56.911	0.55%
2013-04-22	73.10	73.10	73.20	72.60	73.60	367,640	26,859,807	73.060	57.21	57.21	57.29	56.82	57.60	469,732	57.181	0.83%
2013-04-19	72.50	72.65	72.85	70.20	73.25	3,466,077	248,921,876	71.817	56.74	56.86	57.02	54.94	57.33	4,428,590	56.208	1.26%
2013-04-18	71.60	71.60	71.95	71.50	73.70	1,745,411	125,969,403	72.172	56.04	56.04	56.31	55.96	57.68	2,230,103	56.486	-1.45%
2013-04-17	72.65	72.35	72.90	72.30	74.00	1,077,450	78,592,405	72.943	56.86	56.63	57.06	56.59	57.92	1,376,653	57.089	-2.29%
2013-04-16	74.35	74.15	74.65	71.60	74.80	2,229,420	163,902,327	73.518	58.19	58.03	58.43	56.04	58.54	2,848,519	57.539	1.02%
2013-04-15	73.60	73.50	73.90	72.50	76.10	3,224,041	235,789,318	73.135	57.60	57.53	57.84	56.74	59.56	4,119,341	57.240	-2.71%
2013-04-12	75.65	75.65	75.70	72.10	75.80	3,367,154	249,428,370	74.077	59.21	59.21	59.25	56.43	59.33	4,302,196	57.977	5.29%
2013-04-11	71.85	71.40	71.95	71.30	73.15	3,483,875	250,273,085	71.838	56.23	55.88	56.31	55.80	57.25	4,451,330	56.224	-1.03%
2013-04-10	72.60	72.05	72.60	71.65	76.00	4,250,009	309,758,414	72.884	56.82	56.39	56.82	56.08	59.48	5,430,216	57.043	-3.84%
2013-04-09	75.50	75.45	75.90	75.20	76.00	4,881,601	366,426,564	75.063	59.09	59.05	59.40	58.86	59.48	6,237,198	58.749	2.03%
2013-04-08	74.00	74.00	74.10	70.55	76.00	4,482,820	330,033,461	73.622	57.92	57.92	58.00	55.22	59.48	5,727,677	57.621	-4.02%
2013-04-05	77.10	78.20	78.35	76.00	80.00	2,913,007	230,554,616	79.147	60.34	61.20	61.32	59.48	62.61	3,721,935	61.945	-1.47%
2013-04-03	78.25	78.35	78.60	77.00	78.70	1,525,888	119,002,243	77.989	61.24	61.32	61.52	60.26	61.60	1,949,620	61.039	0.32%
2013-04-02	78.00	77.75	78.10	77.45	79.80	1,602,022	124,780,406	77.889	61.05	60.85	61.13	60.62	62.46	2,046,896	60.961	-1.27%
2013-03-28	79.00	78.20	78.50	78.00	79.90	777,278	61,138,467	78.657	61.83	61.20	61.44	61.05	62.53	993,124	61.562	-0.82%
2013-03-27	79.65	79.65	80.00	78.85	80.00	1,017,728	80,733,592	79.327	62.34	62.34	62.61	61.71	62.61	1,300,346	62.086	0.95%
2013-03-26	78.90	78.90	79.10	78.30	79.40	617,852	48,789,959	78.967	61.75	61.75	61.91	61.28	62.14	789,426	61.804	0.38%
2013-03-25	78.60	78.00	78.65	77.50	79.00	612,071	47,772,909	78.051	61.52	61.05	61.56	60.66	61.83	782,040	61.088	1.68%
2013-03-22	77.30	77.20	77.30	77.15	80.00	849,414	66,742,364	78.575	60.50	60.42	60.50	60.38	62.61	1,085,292	61.497	-2.21%
2013-03-21	79.05	79.00	79.05	78.90	80.50	2,001,818	159,421,250	79.638	61.87	61.83	61.87	61.75	63.00	2,557,713	62.330	3.67%
2013-03-20	76.25	76.10	77.00	76.00	78.20	1,126,967	86,849,045	77.064	59.68	59.56	60.26	59.48	61.20	1,439,920	60.315	1.13%
2013-03-19	75.40	75.40	75.50	75.00	76.90	2,399,208	181,277,406	75.557	59.01	59.01	59.09	58.70	60.19	3,065,456	59.136	1.34%
2013-03-18	74.40	74.15	74.40	72.60	75.70	4,189,502	311,358,503	74.319	58.23	58.03	58.23	56.82	59.25	5,352,906	58.166	-4.74%
2013-03-15	78.10	77.55	77.75	77.55	80.00	1,649,664	128,830,224	78.095	61.13	60.70	60.85	60.70	62.61	2,107,768	61.122	-1.76%
2013-03-14	79.50	79.45	79.50	78.50	80.00	539,622	42,727,098	79.180	62.22	62.18	62.22	61.44	62.61	689,472	61.971	-0.50%
2013-03-13	79.90	79.70	79.90	79.60	80.60	810,624	64,947,704	80.121	62.53	62.38	62.53	62.30	63.08	1,035,730	62.707	1.20%
2013-03-12	78.95	78.95	79.00	78.60	82.20	1,462,995	116,435,393	79.587	61.79	61.79	61.83	61.52	64.33	1,869,262	62.290	-4.07%
2013-03-11	82.30	82.10	82.30	82.05	84.75	704,867	58,762,460	83.367	64.41	64.26	64.41	64.22	66.33	900,605	65.248	0.98%
2013-03-08	81.50	81.15	81.50	80.15	82.00	1,570,382	127,928,269	81.463	63.79	63.51	63.79	62.73	64.18	2,006,469	63.758	1.75%
2013-03-07	80.10	80.05	80.10	80.00	81.50	1,197,636	96,551,922	80.619	62.69	62.65	62.69	62.61	63.79	1,530,214	63.097	1.01%
2013-03-06	79.30	79.20	79.50	79.20	81.85	1,186,041	95,074,630	80.161	62.06	61.99	62.22	61.99	64.06	1,515,399	62.739	-2.76%
2013-03-05	81.55	81.50	81.55	79.30	82.00	2,241,615	181,477,000	80.958	63.83	63.79	63.83	62.06	64.18	2,864,100	63.363	4.82%
2013-03-04	77.80	77.95	78.00	75.45	78.60	1,046,256	80,963,817	77.384	60.89	61.01	61.05	59.05	61.52	1,336,796	60.566	1.57%
2013-03-01	76.60	76.55	76.70	75.00	76.70	1,247,050	94,711,267	75.948	59.95	59.91	60.03	58.70	60.03	1,593,350	59.442	-0.13%
2013-02-28	76.70	76.70	76.85	76.50	78.95	1,840,564	142,867,634	77.622	60.03	60.03	60.15	59.87	61.79	2,351,680	60.751	1.39%
2013-02-27	75.65	75.60	75.65	74.45	75.70	1,202,555	90,100,104	74.924	59.21	59.17	59.21	58.27	59.25	1,536,499	58.640	1.68%
2013-02-26	74.40	74.35	74.40	74.35	76.45	2,004,200	149,680,652	74.684	58.23	58.19	58.23	58.19	59.83	2,560,756	58.452	-2.68%
2013-02-25	76.45	76.30	76.60	76.30	78.85	1,505,341	115,507,192	76.732	59.83	59.72	59.95	59.72	61.71	1,923,367	60.055	0.59%
2013-02-22	76.00	75.90	76.00	75.20	78.00	2,909,257	221,259,715	76.054	59.48	59.40	59.48	58.86	61.05	3,717,143	59.524	-3.37%
2013-02-21	78.65	78.60	78.90	74.80	79.50	7,449,977	571,010,258	76.646	61.56	61.52	61.75	58.54	62.22	9,518,799	59.988	5.22%
2013-02-20	74.75	74.75	75.00	71.00	76.70	5,259,993	385,491,077	73.287	58.50	58.50	58.70	55.57	60.03	6,720,667	57.359	3.25%
2013-02-19	72.40	72.40	72.50	71.85	74.15	2,609,025	190,949,095	73.188	56.66	56.66	56.74	56.23	58.03	3,333,538	57.281	-0.62%
2013-02-18	72.85	72.80	73.00	72.30	73.00	1,799,730	130,647,812	72.593	57.02	56.98	57.13	56.59	57.13	2,299,506	56.816	1.25%
2013-02-15	71.95	71.65	72.25	71.40	72.45	2,351,897	169,258,727	71.967	56.31	56.08	56.55	55.88	56.70	3,005,007	56.326	0.14%
2013-02-14	71.85	71.45	71.90	71.45	74.80	2,511,061	181,808,214	72.403	56.23	55.92	56.27	55.92	58.54	3,208,370	56.667	0.91%
2013-02-08	71.20	71.00	71.35	69.40	71.35	2,012,656	141,714,715	70.412	55.73	55.57	55.84	54.32	55.84	2,571,561	55.108	2.08%
2013-02-07	69.75	69.65	69.70	69.05	70.90	4,278,106	299,372,842	69.978	54.59	54.51	54.55	54.04	55.49	5,466,115	54.769	-2.11%
2013-02-06	71.25	70.95	71.30	70.70	71.30	1,449,711	103,017,014	71.060	55.76	55.53	55.80	55.33	55.80	1,852,289	55.616	0.78%
2013-02-05	70.70	70.65	70.70	70.40	72.20	4,554,061	324,547,062	71.265	55.33	55.29	55.33	55.10	56.51	5,818,701	55.777	-2.08%
2013-02-04	72.20	72.00	72.20	70.55	72.70	5,233,315	376,636,484	71.969	56.51	56.35	56.51	55.22	56.90	6,686,581	56.327	3.44%
2013-02-01	69.80	69.80	69.95	69.60	70.20	1,605,103	112,075,634	69.825	54.63	54.63	54.75	54.47	54.94	2,050,832	54.649	0.14%
2013-01-31	69.70	69.70	70.00	69.35	70.50	576,674	40,185,897	69.686	54.55	54.55	54.79	54.28	55.18	736,814	54.540	0.14%
2013-01-30	69.60	69.55	69.65	69.15	70.70	1,812,283	126,193,238	69.632	54.47	54.43	54.51	54.12	55.33	2,315,545	54.498	-0.64%
2013-01-29	70.05	69.90	70.00	69.50	70.05	2,620,333	182,522,877	69.656	54.83	54.71	54.79	54.39	54.83	3,347,987	54.517	0.00%
2013-01-28	70.05	70.00	70.10	69.60	70.70	3,661,343	257,674,981	70.377	54.83	54.79	54.86	54.47	55.33	4,678,080	55.081	-1.06%
2013-01-25	70.80	70.85	70.90	70.55	71.80	2,860,002	203,529,816	71.164	55.41	55.45	55.49	55.22	56.19	3,654,210	55.697	-1.46%
2013-01-24	71.85	71.70	71.90	71.00	71.90	2,516,288	179,702,131	71.416	56.23	56.12	56.27	55.57	56.27	3,215,049	55.894	1.41%
2013-01-23	70.85	70.80	70.90	70.65	72.35	3,099,421	220,797,443	71.238	55.45	55.41	55.49	55.29	56.63	3,960,115	55.755	-1.05%
2013-01-22	71.60	71.60	71.70	71.50	72.60	2,616,204	188,236,394	71.950	56.04	56.04	56.12	55.96	56.82	3,342,711	56.312	-2.32%
2013-01-21	73.30	73.20	73.45	72.95	73.85	2,665,364	195,800,027	73.461	57.37	57.29	57.49	57.09	57.80	3,405,522	57.495	-0.34%
2013-01-18	73.55	73.40	73.70	72.40	73.75	2,917,922	212,697,109	72.893	57.56	57.45	57.68	56.66	57.72	3,728,215	57.051	1.73%
2013-01-17	72.30	72.25	72.30	71.95	72.95	3,648,231	264,070,981	72.383	56.59	56.55	56.59	56.31	57.09	4,661,327	56.651	-0.82%
2013-01-16	72.90	72.80	72.90	71.95	72.90	2,846,502	206,648,529	72.597	57.06	56.98	57.06	56.31	57.06	3,636,962	56.819	1.25%
2013-01-15	72.00	71.95	72.00	71.65	73.95	3,441,055	248,579,885	72.239	56.35	56.31	56.35	56.08	57.88	4,396,619	56.539	-0.35%
2013-01-14	72.25	72.05	72.55	71.70	73.50	3,778,095	273,497,706	72.390	56.55	56.39	56.78	56.12	57.53	4,827,253	56.657	-1.10%
2013-01-11	73.05	73.15	73.45	72.70	75.25	3,510,630	259,487,182	73.915	57.17	57.25	57.49	56.90	58.90	4,485,515	57.850	-1.95%
2013-01-10	74.50	74.35	74.85	74.25	75.70	3,048,411	228,458,172	74.943	58.31	58.19	58.58	58.11	59.25	3,894,940	58.655	-0.80%
2013-01-09	75.10	75.10	75.15	74.90	75.95	1,688,658	126,504,344	74.914	58.78	58.78	58.82	58.62	59.44	2,157,590	58.632	0.81%
2013-01-08	74.50	74.40	74.50	73.45	75.50	2,474,554	184,008,573	74.360	58.31	58.23	58.31	57.49	59.09	3,161,725	58.199	-0.67%
2013-01-07	75.00	74.95	75.00	73.85	75.70	1,754,537	131,546,036	74.975	58.70	58.66	58.70	57.80	59.25	2,241,763	58.680	0.00%
2013-01-04	75.00	74.95	75.00	73.85	75.20	1,123,877	84,223,101	74.940	58.70	58.66	58.70	57.80	58.86	1,435,972	58.652	-0.27%
2013-01-03	75.20	75.15	75.20	73.00	75.50	2,806,295	209,067,906	74.500	58.86	58.82	58.86	57.13	59.09	3,585,589	58.308	2.17%
2013-01-02	73.60	73.30	73.40	73.25	75.45	2,374,344	176,989,778	74.543	57.60	57.37	57.45	57.33	59.05	3,033,688	58.341	-0.47%
2012-12-31	73.95	73.70	73.90	72.00	74.10	1,059,060	77,664,761	73.334	57.88	57.68	57.84	56.35	58.00	1,353,156	57.395	1.09%
2012-12-28	73.15	72.85	73.00	70.45	73.50	2,982,482	213,216,054	71.490	57.25	57.02	57.13	55.14	57.53	3,810,703	55.952	3.98%
2012-12-27	70.35	70.30	70.50	69.80	70.90	615,146	43,287,954	70.370	55.06	55.02	55.18	54.63	55.49	785,969	55.076	-0.57%
2012-12-24	70.75	70.60	70.85	70.10	71.00	1,271,971	89,556,591	70.408	55.37	55.26	55.45	54.86	55.57	1,625,191	55.105	1.43%
2012-12-21	69.75	69.75	70.00	69.50	70.90	1,437,695	100,609,876	69.980	54.59	54.59	54.79	54.39	55.49	1,836,936	54.770	-0.64%
2012-12-20	70.20	70.00	70.20	68.95	71.00	2,195,241	152,833,315	69.620	54.94	54.79	54.94	53.96	55.57	2,804,849	54.489	1.37%
2012-12-19	69.25	69.20	69.50	69.10	71.15	3,151,077	220,382,353	69.939	54.20	54.16	54.39	54.08	55.69	4,026,116	54.738	-0.72%
2012-12-18	69.75	69.55	69.75	69.25	71.50	2,557,569	180,676,671	70.644	54.59	54.43	54.59	54.20	55.96	3,267,793	55.290	-0.21%
2012-12-17	69.90	69.85	69.95	69.50	70.75	1,966,600	137,772,979	70.056	54.71	54.67	54.75	54.39	55.37	2,512,715	54.830	-2.92%
2012-12-14	72.00	71.65	71.70	71.40	72.50	895,092	64,414,571	71.964	56.35	56.08	56.12	55.88	56.74	1,143,655	56.323	0.84%
2012-12-13	71.40	71.40	71.45	70.35	71.95	1,855,300	132,373,556	71.349	55.88	55.88	55.92	55.06	56.31	2,370,508	55.842	-0.07%
2012-12-12	71.45	71.40	71.50	68.80	72.55	5,697,259	400,939,895	70.374	55.92	55.88	55.96	53.85	56.78	7,279,360	55.079	3.55%
2012-12-11	69.00	69.00	69.10	68.90	69.60	2,879,029	199,315,275	69.230	54.00	54.00	54.08	53.93	54.47	3,678,521	54.184	-0.72%
2012-12-10	69.50	69.40	69.45	69.00	69.95	6,271,378	436,006,624	69.523	54.39	54.32	54.36	54.00	54.75	8,012,909	54.413	-2.11%
2012-12-07	71.00	71.10	71.15	67.40	71.25	8,511,621	589,155,142	69.218	55.57	55.65	55.69	52.75	55.76	10,875,256	54.174	10.08%
2012-12-06	64.50	64.40	64.50	63.00	64.95	3,810,357	243,212,003	63.829	50.48	50.40	50.48	49.31	50.83	4,868,474	49.957	2.38%
2012-12-05	63.00	62.95	63.00	62.60	64.00	5,161,238	328,003,583	63.551	49.31	49.27	49.31	48.99	50.09	6,594,488	49.739	-1.02%
2012-12-04	63.65	63.55	63.70	63.45	64.30	2,033,270	129,474,765	63.678	49.82	49.74	49.86	49.66	50.32	2,597,899	49.838	0.08%
2012-12-03	63.60	63.55	63.80	62.90	65.80	3,348,627	214,584,291	64.081	49.78	49.74	49.93	49.23	51.50	4,278,524	50.154	-0.63%
2012-11-30	64.00	63.65	64.00	63.65	64.35	2,156,661	137,878,463	63.931	50.09	49.82	50.09	49.82	50.36	2,755,555	50.037	0.79%
2012-11-29	63.50	63.40	63.60	63.20	64.10	1,570,832	100,307,740	63.856	49.70	49.62	49.78	49.46	50.17	2,007,044	49.978	0.16%
2012-11-28	63.40	63.35	63.40	63.00	64.05	2,131,490	135,207,895	63.434	49.62	49.58	49.62	49.31	50.13	2,723,394	49.647	0.16%
2012-11-27	63.30	63.20	63.30	62.00	63.55	1,661,450	104,991,557	63.193	49.54	49.46	49.54	48.52	49.74	2,122,826	49.458	-1.17%
2012-11-26	64.05	64.00	64.05	63.60	65.15	577,003	37,031,602	64.179	50.13	50.09	50.13	49.78	50.99	737,234	50.230	-0.47%
2012-11-23	64.35	64.05	64.35	63.50	64.85	1,534,115	98,277,389	64.061	50.36	50.13	50.36	49.70	50.76	1,960,131	50.138	1.58%
2012-11-22	63.35	63.30	63.40	62.15	63.80	2,133,048	135,084,922	63.330	49.58	49.54	49.62	48.64	49.93	2,725,385	49.565	0.08%
2012-11-21	63.30	63.10	63.30	61.75	63.90	2,834,002	179,743,524	63.424	49.54	49.39	49.54	48.33	50.01	3,620,990	49.639	0.48%
2012-11-20	63.00	62.90	63.00	62.75	64.50	1,584,616	100,990,252	63.732	49.31	49.23	49.31	49.11	50.48	2,024,656	49.880	0.72%
2012-11-19	62.55	62.50	62.55	61.20	63.00	751,205	46,885,826	62.414	48.96	48.92	48.96	47.90	49.31	959,811	48.849	1.87%
2012-11-16	61.40	61.30	61.40	61.00	61.85	1,393,648	85,652,849	61.460	48.06	47.98	48.06	47.74	48.41	1,780,657	48.102	0.33%
2012-11-15	61.20	61.20	61.40	61.10	62.05	1,888,200	116,120,472	61.498	47.90	47.90	48.06	47.82	48.56	2,412,544	48.132	-1.77%
2012-11-14	62.30	62.20	62.50	61.50	62.90	1,072,426	66,811,528	62.299	48.76	48.68	48.92	48.13	49.23	1,370,233	48.759	-0.48%
2012-11-13	62.60	62.50	62.60	62.10	62.90	423,440	26,522,998	62.637	48.99	48.92	48.99	48.60	49.23	541,027	49.023	0.32%
2012-11-12	62.40	62.40	62.55	62.05	63.50	810,900	50,729,686	62.560	48.84	48.84	48.96	48.56	49.70	1,036,083	48.963	-2.04%
2012-11-09	63.70	63.50	63.70	63.10	64.70	1,933,490	123,158,160	63.697	49.86	49.70	49.86	49.39	50.64	2,470,411	49.853	0.24%
2012-11-08	63.55	63.40	63.55	63.00	64.00	1,448,130	91,942,257	63.490	49.74	49.62	49.74	49.31	50.09	1,850,269	49.691	-0.94%
2012-11-07	64.15	64.00	64.40	63.90	65.00	491,900	31,659,830	64.362	50.21	50.09	50.40	50.01	50.87	628,498	50.374	0.31%
2012-11-06	63.95	63.95	64.00	63.90	64.80	553,985	35,522,683	64.122	50.05	50.05	50.09	50.01	50.72	707,824	50.186	-1.01%
2012-11-05	64.60	64.55	64.60	64.40	66.00	629,310	40,796,820	64.828	50.56	50.52	50.56	50.40	51.66	804,066	50.738	0.16%
2012-11-02	64.50	64.30	64.55	63.00	64.65	2,375,068	151,887,010	63.951	50.48	50.32	50.52	49.31	50.60	3,034,613	50.052	3.70%
2012-11-01	62.20	62.15	62.20	62.05	64.00	1,411,209	88,564,086	62.758	48.68	48.64	48.68	48.56	50.09	1,803,095	49.118	-1.58%
2012-10-31	63.20	63.10	63.25	62.25	63.50	1,482,160	93,307,067	62.953	49.46	49.39	49.50	48.72	49.70	1,893,749	49.271	1.53%
2012-10-30	62.25	62.20	62.30	62.20	63.05	619,700	38,789,640	62.594	48.72	48.68	48.76	48.68	49.35	791,788	48.990	-0.32%
2012-10-29	62.45	62.45	62.50	61.55	62.80	713,700	44,464,336	62.301	48.88	48.88	48.92	48.17	49.15	911,891	48.761	0.89%
2012-10-26	61.90	61.85	61.90	61.00	62.20	857,559	53,038,453	61.848	48.45	48.41	48.45	47.74	48.68	1,095,699	48.406	-0.16%
2012-10-25	62.00	62.00	62.10	60.50	62.20	1,633,825	100,815,753	61.705	48.52	48.52	48.60	47.35	48.68	2,087,530	48.294	1.72%
2012-10-24	60.95	60.95	61.00	59.30	61.00	1,044,484	63,116,397	60.428	47.70	47.70	47.74	46.41	47.74	1,334,532	47.295	0.00%
2012-10-22	60.95	60.75	60.95	59.00	61.15	944,604	57,219,086	60.575	47.70	47.55	47.70	46.18	47.86	1,206,916	47.409	0.99%
2012-10-19	60.35	60.20	60.65	60.00	61.95	2,007,415	121,420,893	60.486	47.23	47.12	47.47	46.96	48.49	2,564,864	47.340	-1.79%
2012-10-18	61.45	61.35	61.45	60.20	61.70	1,906,743	115,900,634	60.785	48.09	48.02	48.09	47.12	48.29	2,436,236	47.574	1.32%
2012-10-17	60.65	60.60	60.65	60.50	62.50	1,895,325	116,193,276	61.305	47.47	47.43	47.47	47.35	48.92	2,421,647	47.981	-0.90%
2012-10-16	61.20	61.20	61.30	60.85	62.70	2,115,300	131,322,717	62.082	47.90	47.90	47.98	47.62	49.07	2,702,708	48.589	0.25%
2012-10-15	61.05	60.85	61.05	60.35	62.00	909,177	55,655,416	61.215	47.78	47.62	47.78	47.23	48.52	1,161,651	47.911	-1.29%
2012-10-12	61.85	61.70	61.85	59.65	62.30	5,601,071	345,159,246	61.624	48.41	48.29	48.41	46.69	48.76	7,156,461	48.230	4.39%
2012-10-11	59.25	58.90	59.25	58.45	60.00	3,053,035	180,538,485	59.134	46.37	46.10	46.37	45.75	46.96	3,900,848	46.282	-0.84%
2012-10-10	59.75	59.65	59.90	59.00	60.00	1,471,950	87,944,814	59.747	46.76	46.69	46.88	46.18	46.96	1,880,703	46.762	1.01%
2012-10-09	59.15	59.10	59.15	59.05	60.70	2,429,706	146,316,265	60.220	46.29	46.26	46.29	46.22	47.51	3,104,423	47.132	-1.25%
2012-10-08	59.90	59.65	59.85	58.70	60.15	2,860,980	170,709,372	59.668	46.88	46.69	46.84	45.94	47.08	3,655,460	46.700	0.67%
2012-10-05	59.50	59.30	59.50	57.15	59.70	2,074,178	122,237,699	58.933	46.57	46.41	46.57	44.73	46.72	2,650,167	46.125	3.39%
2012-10-04	57.55	57.55	57.70	57.00	58.50	2,386,429	137,556,189	57.641	45.04	45.04	45.16	44.61	45.79	3,049,129	45.113	-0.60%
2012-10-03	57.90	57.80	57.85	57.60	59.20	4,042,240	236,739,654	58.567	45.32	45.24	45.28	45.08	46.33	5,164,750	45.838	0.00%
2012-09-28	57.90	57.70	57.95	57.10	58.00	2,384,652	137,263,502	57.561	45.32	45.16	45.36	44.69	45.39	3,046,858	45.051	1.40%
2012-09-27	57.10	57.00	57.10	56.85	57.65	1,945,740	111,108,045	57.103	44.69	44.61	44.69	44.49	45.12	2,486,062	44.692	0.44%
2012-09-26	56.85	56.75	56.80	56.70	57.55	4,804,130	274,242,947	57.085	44.49	44.42	44.46	44.38	45.04	6,138,213	44.678	-1.73%
2012-09-25	57.85	57.85	58.15	57.20	61.15	4,594,300	269,202,073	58.595	45.28	45.28	45.51	44.77	47.86	5,870,115	45.860	-3.50%
2012-09-24	59.95	59.95	60.00	58.00	60.30	2,371,983	141,136,682	59.502	46.92	46.92	46.96	45.39	47.19	3,030,671	46.569	1.18%
2012-09-21	59.25	59.40	59.45	57.85	59.45	3,620,300	212,785,294	58.776	46.37	46.49	46.53	45.28	46.53	4,625,640	46.001	3.22%
2012-09-20	57.40	57.35	57.40	56.85	58.30	2,370,200	136,252,539	57.486	44.92	44.89	44.92	44.49	45.63	3,028,393	44.992	-1.20%
2012-09-19	58.10	58.10	58.15	58.10	59.50	2,550,896	149,423,983	58.577	45.47	45.47	45.51	45.47	46.57	3,259,267	45.846	-0.94%
2012-09-18	58.65	58.60	58.75	58.25	59.40	2,056,300	120,587,704	58.643	45.90	45.86	45.98	45.59	46.49	2,627,324	45.898	-1.76%
2012-09-17	59.70	59.55	59.85	58.85	61.00	1,665,400	99,056,720	59.479	46.72	46.61	46.84	46.06	47.74	2,127,873	46.552	-1.24%
2012-09-14	60.45	60.40	60.45	59.20	61.50	5,838,800	354,470,987	60.710	47.31	47.27	47.31	46.33	48.13	7,460,206	47.515	4.77%
2012-09-13	57.70	57.65	57.75	56.10	59.00	6,285,249	361,359,749	57.493	45.16	45.12	45.20	43.91	46.18	8,030,632	44.998	-2.37%
2012-09-12	59.10	58.80	58.85	57.65	60.90	9,308,693	550,390,629	59.127	46.26	46.02	46.06	45.12	47.66	11,893,671	46.276	-1.50%
2012-09-11	60.00	60.00	60.05	59.90	63.50	5,157,550	316,603,995	61.387	46.96	46.96	47.00	46.88	49.70	6,589,776	48.045	-6.25%
2012-09-10	64.00	63.90	64.00	61.00	65.70	3,815,361	244,059,986	63.968	50.09	50.01	50.09	47.74	51.42	4,874,868	50.065	4.83%
2012-09-07	61.05	61.00	61.05	60.40	61.80	2,730,420	166,510,219	60.983	47.78	47.74	47.78	47.27	48.37	3,488,644	47.729	2.01%
2012-09-06	59.85	59.70	59.75	59.50	60.50	861,550	51,673,481	59.977	46.84	46.72	46.76	46.57	47.35	1,100,798	46.942	-0.33%
2012-09-05	60.05	60.00	60.10	59.10	60.85	1,648,190	98,815,119	59.954	47.00	46.96	47.04	46.26	47.62	2,105,884	46.923	-0.33%
2012-09-04	60.25	60.20	60.50	60.00	60.95	1,084,786	65,786,403	60.645	47.16	47.12	47.35	46.96	47.70	1,386,026	47.464	-1.23%
2012-09-03	61.00	60.90	61.20	58.85	61.70	2,903,158	176,249,479	60.710	47.74	47.66	47.90	46.06	48.29	3,709,351	47.515	2.09%
2012-08-31	59.75	59.60	59.75	59.30	60.15	2,684,183	160,396,518	59.756	46.76	46.65	46.76	46.41	47.08	3,429,567	46.769	0.76%
2012-08-30	59.30	59.30	59.40	58.60	59.80	1,332,700	78,924,700	59.222	46.41	46.41	46.49	45.86	46.80	1,702,784	46.350	0.85%
2012-08-29	58.80	58.75	58.80	58.05	59.40	1,764,250	103,932,947	58.911	46.02	45.98	46.02	45.43	46.49	2,254,174	46.107	0.00%
2012-08-28	58.80	58.75	58.80	58.75	60.00	1,450,145	86,235,915	59.467	46.02	45.98	46.02	45.98	46.96	1,852,843	46.542	-0.59%
2012-08-27	59.15	59.00	59.05	58.00	60.15	1,030,870	61,324,603	59.488	46.29	46.18	46.22	45.39	47.08	1,317,138	46.559	1.98%
2012-08-24	58.00	58.00	58.05	57.20	58.75	1,807,339	105,366,706	58.299	45.39	45.39	45.43	44.77	45.98	2,309,228	45.629	-2.03%
2012-08-23	59.20	58.95	59.25	58.30	59.55	1,267,072	74,713,861	58.966	46.33	46.14	46.37	45.63	46.61	1,618,932	46.150	0.68%
2012-08-22	58.80	58.65	59.00	58.40	59.00	1,511,730	88,652,353	58.643	46.02	45.90	46.18	45.71	46.18	1,931,530	45.897	-1.92%
2012-08-21	59.95	59.95	60.00	58.95	60.20	1,333,974	79,636,103	59.698	46.92	46.92	46.96	46.14	47.12	1,704,412	46.724	-0.17%
2012-08-20	60.05	60.20	60.30	59.55	61.05	1,676,703	100,804,035	60.120	47.00	47.12	47.19	46.61	47.78	2,142,315	47.054	1.09%
2012-08-17	59.40	59.35	59.40	57.60	60.80	3,340,857	199,464,905	59.705	46.49	46.45	46.49	45.08	47.59	4,268,597	46.728	3.13%
2012-08-16	57.60	57.60	57.70	56.60	57.70	1,667,305	95,020,494	56.991	45.08	45.08	45.16	44.30	45.16	2,130,307	44.604	0.79%
2012-08-15	57.15	57.20	57.35	56.10	58.50	2,594,500	148,530,834	57.248	44.73	44.77	44.89	43.91	45.79	3,314,980	44.806	-1.72%
2012-08-14	58.15	58.15	58.20	55.45	58.75	2,353,651	134,035,430	56.948	45.51	45.51	45.55	43.40	45.98	3,007,248	44.571	5.15%
2012-08-13	55.30	55.30	55.50	55.00	56.05	1,595,600	88,329,849	55.358	43.28	43.28	43.44	43.05	43.87	2,038,690	43.327	0.00%
2012-08-10	55.30	55.20	55.45	54.95	57.00	2,273,635	126,284,793	55.543	43.28	43.20	43.40	43.01	44.61	2,905,012	43.471	-2.38%
2012-08-09	56.65	56.70	56.75	55.90	57.05	2,727,383	154,839,681	56.772	44.34	44.38	44.42	43.75	44.65	3,484,764	44.433	-1.05%
2012-08-08	57.25	57.25	57.30	56.25	61.50	4,406,950	256,422,746	58.186	44.81	44.81	44.85	44.02	48.13	5,630,738	45.540	0.00%
2012-08-07	57.25	57.40	57.50	54.15	57.90	6,354,740	356,735,955	56.137	44.81	44.92	45.00	42.38	45.32	8,119,420	43.936	6.71%
2012-08-06	53.65	53.50	53.65	52.80	53.95	3,970,562	211,419,713	53.247	41.99	41.87	41.99	41.32	42.22	5,073,168	41.674	2.48%
2012-08-03	52.35	52.05	52.40	50.85	53.00	1,727,372	89,732,075	51.947	40.97	40.74	41.01	39.80	41.48	2,207,055	40.657	1.55%
2012-08-02	51.55	51.55	51.95	51.00	52.00	1,964,425	101,605,357	51.723	40.35	40.35	40.66	39.92	40.70	2,509,936	40.481	0.10%
2012-08-01	51.50	51.55	51.60	51.40	53.15	2,286,932	118,912,250	51.996	40.31	40.35	40.39	40.23	41.60	2,922,002	40.695	-4.01%
2012-07-31	53.65	53.65	53.75	51.65	54.45	4,255,745	227,753,764	53.517	41.99	41.99	42.07	40.42	42.62	5,437,544	41.885	3.17%
2012-07-30	52.00	51.95	52.00	50.50	52.45	1,666,560	85,669,746	51.405	40.70	40.66	40.70	39.52	41.05	2,129,356	40.233	3.69%
2012-07-27	50.15	50.05	50.15	49.35	50.80	3,311,345	165,525,912	49.988	39.25	39.17	39.25	38.62	39.76	4,230,889	39.123	2.98%
2012-07-26	48.70	48.60	48.65	48.50	49.50	2,543,293	124,052,607	48.776	38.12	38.04	38.08	37.96	38.74	3,249,553	38.175	-2.70%
2012-07-25	50.05	50.05	50.25	48.45	50.25	1,087,000	53,738,922	49.438	39.17	39.17	39.33	37.92	39.33	1,388,855	38.693	1.01%
2012-07-24	49.55	49.55	49.85	48.75	50.00	823,640	40,835,235	49.579	38.78	38.78	39.02	38.15	39.13	1,052,361	38.803	-0.10%
2012-07-23	49.60	49.55	49.60	49.10	51.85	3,003,383	150,356,752	50.063	38.82	38.78	38.82	38.43	40.58	3,837,408	39.182	-2.55%
2012-07-20	50.90	50.85	50.90	49.00	51.70	4,311,818	218,297,320	50.628	39.84	39.80	39.84	38.35	40.46	5,509,189	39.624	4.95%
2012-07-19	48.50	48.40	48.50	46.25	48.55	2,978,050	142,394,405	47.815	37.96	37.88	37.96	36.20	38.00	3,805,040	37.423	5.21%
2012-07-18	46.10	46.10	46.25	45.60	47.20	2,294,160	105,648,809	46.051	36.08	36.08	36.20	35.69	36.94	2,931,237	36.042	-2.33%
2012-07-17	47.20	47.15	47.25	46.75	47.80	1,404,950	66,621,114	47.419	36.94	36.90	36.98	36.59	37.41	1,795,098	37.113	-0.53%
2012-07-16	47.45	47.40	47.45	47.10	48.45	4,118,085	194,790,527	47.301	37.14	37.10	37.14	36.86	37.92	5,261,657	37.021	1.28%
2012-07-13	46.85	46.75	46.85	45.80	46.95	3,757,640	174,152,515	46.346	36.67	36.59	36.67	35.85	36.75	4,801,118	36.273	-0.32%
2012-07-12	47.00	46.90	46.95	46.60	48.50	7,609,569	359,911,325	47.297	36.78	36.71	36.75	36.47	37.96	9,722,709	37.018	-4.57%
2012-07-11	49.25	49.25	49.30	49.00	49.95	1,409,102	69,432,160	49.274	38.55	38.55	38.59	38.35	39.09	1,800,403	38.565	-1.01%
2012-07-10	49.75	49.75	49.85	49.25	50.25	1,223,230	60,770,343	49.680	38.94	38.94	39.02	38.55	39.33	1,562,915	38.883	-0.10%
2012-07-09	49.80	49.75	49.95	49.20	51.10	3,799,921	191,792,641	50.473	38.98	38.94	39.09	38.51	39.99	4,855,140	39.503	-2.92%
2012-07-06	51.30	51.15	51.50	50.60	51.70	2,437,350	125,184,957	51.361	40.15	40.03	40.31	39.60	40.46	3,114,190	40.198	-0.19%
2012-07-05	51.40	51.30	51.45	50.50	51.80	1,166,700	59,780,741	51.239	40.23	40.15	40.27	39.52	40.54	1,490,687	40.103	0.69%
2012-07-04	51.05	50.95	51.05	50.20	51.70	1,775,400	90,262,927	50.841	39.95	39.88	39.95	39.29	40.46	2,268,420	39.791	-0.87%
2012-07-03	51.50	51.40	51.45	51.15	53.00	1,632,196	84,478,711	51.758	40.31	40.23	40.27	40.03	41.48	2,085,449	40.509	-0.10%
2012-06-29	51.55	51.55	51.70	51.15	52.15	3,426,142	177,520,670	51.814	40.35	40.35	40.46	40.03	40.82	4,377,565	40.552	0.78%
2012-06-28	51.15	51.15	51.20	50.65	52.25	2,110,149	107,635,587	51.009	40.03	40.03	40.07	39.64	40.89	2,696,127	39.922	-0.29%
2012-06-27	51.30	51.30	51.35	48.80	51.35	1,844,366	93,236,094	50.552	40.15	40.15	40.19	38.19	40.19	2,356,537	39.565	4.91%
2012-06-26	48.90	48.75	48.80	48.65	51.00	1,825,250	89,579,669	49.078	38.27	38.15	38.19	38.08	39.92	2,332,113	38.411	-1.81%
2012-06-25	49.80	49.95	50.00	49.50	50.25	1,398,950	69,837,005	49.921	38.98	39.09	39.13	38.74	39.33	1,787,432	39.071	-0.10%
2012-06-22	49.85	49.85	49.90	48.85	51.00	3,115,735	155,384,845	49.871	39.02	39.02	39.05	38.23	39.92	3,980,959	39.032	-0.20%
2012-06-21	49.95	49.90	49.95	49.40	53.05	2,826,066	144,425,116	51.105	39.09	39.05	39.09	38.66	41.52	3,610,851	39.998	-6.72%
2012-06-20	53.55	53.50	53.90	52.50	53.90	1,904,016	101,225,187	53.164	41.91	41.87	42.19	41.09	42.19	2,432,752	41.609	2.19%
2012-06-19	52.40	52.00	52.40	50.50	52.70	2,060,957	106,113,020	51.487	41.01	40.70	41.01	39.52	41.25	2,633,275	40.297	2.04%
2012-06-18	51.35	51.25	51.30	51.00	53.00	1,930,218	99,805,683	51.707	40.19	40.11	40.15	39.92	41.48	2,466,230	40.469	0.49%
2012-06-15	51.10	51.10	51.35	49.75	51.75	2,753,055	139,576,962	50.699	39.99	39.99	40.19	38.94	40.50	3,517,565	39.680	0.49%
2012-06-14	50.85	50.80	50.90	50.30	52.00	3,126,022	160,697,041	51.406	39.80	39.76	39.84	39.37	40.70	3,994,103	40.234	-1.83%
2012-06-13	51.80	51.60	51.80	49.95	52.00	2,667,800	134,714,087	50.496	40.54	40.39	40.54	39.09	40.70	3,408,635	39.521	4.75%
2012-06-12	49.45	49.15	49.50	49.00	50.15	3,825,450	189,111,530	49.435	38.70	38.47	38.74	38.35	39.25	4,887,759	38.691	-4.44%
2012-06-11	51.75	51.65	51.90	50.75	52.30	3,518,229	181,350,083	51.546	40.50	40.42	40.62	39.72	40.93	4,495,224	40.343	5.50%
2012-06-08	49.05	49.00	49.05	47.75	49.90	9,631,550	470,409,262	48.841	38.39	38.35	38.39	37.37	39.05	12,306,184	38.225	7.92%
2012-06-07	45.45	45.45	45.80	44.90	48.90	3,939,983	182,404,561	46.296	35.57	35.57	35.85	35.14	38.27	5,034,097	36.234	-2.36%
2012-06-06	46.55	46.30	46.55	44.20	46.60	3,254,492	148,383,281	45.593	36.43	36.24	36.43	34.59	36.47	4,158,248	35.684	5.92%
2012-06-05	43.95	43.95	44.05	43.25	44.95	3,850,181	169,299,120	43.972	34.40	34.40	34.48	33.85	35.18	4,919,357	34.415	2.45%
2012-06-04	42.90	42.85	42.95	42.25	44.95	2,984,700	129,444,833	43.370	33.58	33.54	33.62	33.07	35.18	3,813,537	33.944	-6.13%
2012-06-01	45.70	45.60	45.70	45.55	48.00	4,692,500	220,371,527	46.963	35.77	35.69	35.77	35.65	37.57	5,995,584	36.756	-4.39%
2012-05-31	47.80	47.75	47.90	46.80	48.45	2,607,563	124,686,447	47.817	37.41	37.37	37.49	36.63	37.92	3,331,670	37.425	-3.53%
2012-05-30	49.55	49.55	49.75	47.70	50.65	2,191,376	107,845,639	49.214	38.78	38.78	38.94	37.33	39.64	2,799,910	38.518	1.75%
2012-05-29	48.70	48.70	48.75	46.50	48.80	1,876,869	89,756,495	47.823	38.12	38.12	38.15	36.39	38.19	2,398,066	37.429	5.64%
2012-05-28	46.10	46.10	46.15	44.20	47.00	1,414,153	65,544,504	46.349	36.08	36.08	36.12	34.59	36.78	1,806,856	36.275	0.33%
2012-05-25	45.95	45.75	45.95	43.30	46.20	2,269,300	101,246,580	44.616	35.96	35.81	35.96	33.89	36.16	2,899,473	34.919	1.64%
2012-05-24	45.70	45.80	45.85	44.90	46.55	1,386,888	63,581,963	45.845	35.38	35.46	35.50	34.76	36.04	1,791,299	35.495	0.11%
2012-05-23	45.65	45.60	45.75	45.05	47.10	2,777,283	128,597,927	46.304	35.34	35.31	35.42	34.88	36.47	3,587,128	35.850	-2.87%
2012-05-22	47.00	46.80	46.95	44.45	47.30	4,856,114	223,979,126	46.123	36.39	36.23	36.35	34.41	36.62	6,272,137	35.710	8.55%
2012-05-21	43.30	43.35	43.40	42.90	44.60	4,378,457	191,422,376	43.719	33.52	33.56	33.60	33.21	34.53	5,655,198	33.849	-1.37%
2012-05-18	43.90	43.80	43.95	43.50	45.20	4,549,476	201,171,157	44.219	33.99	33.91	34.03	33.68	35.00	5,876,085	34.236	-4.77%
2012-05-17	46.10	45.90	45.95	45.50	46.85	3,203,727	147,503,718	46.041	35.69	35.54	35.58	35.23	36.27	4,137,921	35.647	-1.71%
2012-05-16	46.90	46.90	47.10	45.50	47.65	1,928,460	89,629,257	46.477	36.31	36.31	36.47	35.23	36.89	2,490,791	35.984	-0.42%
2012-05-15	47.10	46.95	47.05	45.50	47.65	4,927,264	227,905,162	46.254	36.47	36.35	36.43	35.23	36.89	6,364,034	35.811	-0.84%
2012-05-14	47.50	47.50	47.70	47.50	48.65	787,575	37,670,814	47.831	36.78	36.78	36.93	36.78	37.67	1,017,229	37.033	0.11%
2012-05-11	47.45	47.45	47.70	47.00	48.40	1,898,536	90,411,288	47.622	36.74	36.74	36.93	36.39	37.47	2,452,141	36.870	0.32%
2012-05-10	47.30	47.20	47.30	46.40	48.70	2,670,408	127,495,257	47.744	36.62	36.54	36.62	35.92	37.71	3,449,088	36.965	-1.15%
2012-05-09	47.85	47.85	47.95	47.60	49.10	5,378,527	259,456,968	48.239	37.05	37.05	37.12	36.85	38.01	6,946,884	37.349	-5.25%
2012-05-08	50.50	50.45	50.50	49.65	51.40	2,329,601	117,636,135	50.496	39.10	39.06	39.10	38.44	39.80	3,008,903	39.096	1.00%
2012-05-07	50.00	50.00	50.05	50.00	51.90	4,717,600	239,583,922	50.785	38.71	38.71	38.75	38.71	40.18	6,093,233	39.320	-4.58%
2012-05-04	52.40	52.35	52.40	52.20	53.30	1,797,137	94,620,314	52.651	40.57	40.53	40.57	40.42	41.27	2,321,175	40.764	-0.76%
2012-05-03	52.80	52.75	52.80	52.00	55.35	5,994,836	322,942,843	53.870	40.88	40.84	40.88	40.26	42.85	7,742,906	41.708	-3.74%
2012-05-02	54.85	54.80	54.85	53.00	57.30	4,776,196	262,067,526	54.870	42.47	42.43	42.47	41.03	44.36	6,168,916	42.482	4.08%
2012-04-30	52.70	52.65	52.70	51.25	52.80	1,802,559	94,227,293	52.274	40.80	40.76	40.80	39.68	40.88	2,328,178	40.473	3.43%
2012-04-27	50.95	50.90	50.95	50.55	51.40	3,662,200	186,569,596	50.945	39.45	39.41	39.45	39.14	39.80	4,730,083	39.443	0.00%
2012-04-26	50.95	50.65	50.95	50.65	51.60	1,995,900	101,875,777	51.043	39.45	39.22	39.45	39.22	39.95	2,577,896	39.519	0.00%
2012-04-25	50.95	50.75	50.95	50.50	51.85	2,144,999	109,612,421	51.101	39.45	39.29	39.45	39.10	40.14	2,770,472	39.565	0.30%
2012-04-24	50.80	50.70	50.75	50.25	51.85	2,882,500	146,721,657	50.901	39.33	39.25	39.29	38.91	40.14	3,723,025	39.409	-2.68%
2012-04-23	52.20	52.00	52.20	51.30	54.05	3,643,900	191,153,892	52.459	40.42	40.26	40.42	39.72	41.85	4,706,447	40.615	-3.60%
2012-04-20	54.15	54.10	54.15	50.70	54.80	3,661,837	193,712,334	52.900	41.92	41.89	41.92	39.25	42.43	4,729,614	40.957	4.64%
2012-04-19	51.75	51.65	51.75	50.85	51.80	1,637,300	83,922,574	51.257	40.07	39.99	40.07	39.37	40.11	2,114,730	39.685	1.07%
2012-04-18	51.20	51.05	51.20	50.65	51.80	3,155,947	161,198,308	51.078	39.64	39.52	39.64	39.22	40.11	4,076,208	39.546	2.09%
2012-04-17	50.15	50.10	50.15	50.05	51.65	1,876,694	95,611,151	50.947	38.83	38.79	38.83	38.75	39.99	2,423,930	39.445	-2.24%
2012-04-16	51.30	51.00	51.45	50.60	51.90	2,515,208	129,085,768	51.322	39.72	39.49	39.83	39.18	40.18	3,248,633	39.735	0.39%
2012-04-13	51.10	51.10	51.30	49.50	51.40	1,225,146	62,341,464	50.885	39.56	39.56	39.72	38.32	39.80	1,582,394	39.397	3.34%
2012-04-12	49.45	49.40	49.45	49.40	52.00	2,809,084	142,000,032	50.550	38.29	38.25	38.29	38.25	40.26	3,628,202	39.138	1.54%
2012-04-11	48.70	48.65	48.70	48.15	50.50	2,740,403	133,446,601	48.696	37.71	37.67	37.71	37.28	39.10	3,539,494	37.702	-4.32%
2012-04-10	50.90	50.75	50.95	49.90	51.80	1,245,355	63,287,866	50.819	39.41	39.29	39.45	38.63	40.11	1,608,496	39.346	-2.02%
2012-04-05	51.95	52.05	52.15	51.00	53.70	3,013,538	157,877,098	52.389	40.22	40.30	40.38	39.49	41.58	3,892,274	40.562	1.96%
2012-04-03	50.95	50.70	51.00	50.60	51.90	1,986,797	102,120,272	51.399	39.45	39.25	39.49	39.18	40.18	2,566,139	39.795	-2.11%
2012-04-02	52.05	51.95	52.10	51.05	52.35	4,840,529	250,788,858	51.810	40.30	40.22	40.34	39.52	40.53	6,252,008	40.113	3.07%
2012-03-30	50.50	50.50	50.55	48.15	51.25	4,022,164	201,099,585	49.998	39.10	39.10	39.14	37.28	39.68	5,195,011	38.710	1.92%
2012-03-29	49.55	49.50	49.60	47.50	49.60	2,495,980	121,033,195	48.491	38.36	38.32	38.40	36.78	38.40	3,223,798	37.544	1.75%
2012-03-28	48.70	48.60	48.70	48.05	50.00	2,843,008	138,312,283	48.650	37.71	37.63	37.71	37.20	38.71	3,672,018	37.667	0.41%
2012-03-27	48.50	48.45	48.50	47.15	48.60	2,273,115	108,238,433	47.617	37.55	37.51	37.55	36.51	37.63	2,935,946	36.867	3.19%
2012-03-26	47.00	47.00	47.10	46.30	47.80	897,425	42,085,778	46.896	36.39	36.39	36.47	35.85	37.01	1,159,111	36.309	-1.05%
2012-03-23	47.50	47.30	47.70	45.15	47.80	1,857,890	87,036,475	46.847	36.78	36.62	36.93	34.96	37.01	2,399,643	36.271	2.37%
2012-03-22	46.40	46.20	46.40	45.95	47.70	1,744,152	81,220,603	46.567	35.92	35.77	35.92	35.58	36.93	2,252,740	36.054	-3.33%
2012-03-21	48.00	47.60	48.00	47.50	49.00	1,747,120	84,225,341	48.208	37.16	36.85	37.16	36.78	37.94	2,256,573	37.324	0.00%
2012-03-20	48.00	48.05	48.25	46.75	48.35	1,875,226	89,099,980	47.514	37.16	37.20	37.36	36.20	37.43	2,422,034	36.787	2.24%
2012-03-19	46.95	46.95	47.00	46.50	47.85	4,190,043	197,311,684	47.091	36.35	36.35	36.39	36.00	37.05	5,411,843	36.459	-0.95%
2012-03-16	47.40	47.10	47.15	46.55	49.05	12,636,394	603,400,826	47.751	36.70	36.47	36.51	36.04	37.98	16,321,116	36.971	-0.84%
2012-03-15	47.80	47.75	47.90	47.10	48.70	3,333,000	159,887,810	47.971	37.01	36.97	37.09	36.47	37.71	4,304,889	37.141	-2.05%
2012-03-14	48.80	48.60	48.80	48.10	49.50	3,381,286	164,565,143	48.669	37.78	37.63	37.78	37.24	38.32	4,367,255	37.682	1.56%
2012-03-13	48.05	48.00	48.40	46.90	49.30	3,129,895	150,324,778	48.029	37.20	37.16	37.47	36.31	38.17	4,042,560	37.186	-1.94%
2012-03-12	49.00	48.95	49.00	48.00	49.30	2,563,408	125,212,404	48.846	37.94	37.90	37.94	37.16	38.17	3,310,887	37.818	2.40%
2012-03-09	47.85	47.95	48.00	47.10	48.35	4,436,849	211,928,276	47.766	37.05	37.12	37.16	36.47	37.43	5,730,616	36.982	1.27%
2012-03-08	47.25	47.10	47.25	45.30	49.10	6,605,274	313,866,915	47.518	36.58	36.47	36.58	35.07	38.01	8,531,345	36.790	5.00%
2012-03-07	45.00	44.90	45.00	42.50	47.50	5,307,100	239,282,940	45.087	34.84	34.76	34.84	32.91	36.78	6,854,629	34.908	2.74%
2012-03-06	43.80	43.50	43.80	42.95	44.00	3,504,270	152,876,125	43.626	33.91	33.68	33.91	33.25	34.07	4,526,101	33.777	-1.57%
2012-03-05	44.50	44.50	44.70	44.40	45.55	2,294,100	103,095,162	44.939	34.45	34.45	34.61	34.38	35.27	2,963,050	34.794	-1.77%
2012-03-02	45.30	45.10	45.35	44.40	45.45	1,400,030	62,989,793	44.992	35.07	34.92	35.11	34.38	35.19	1,808,273	34.834	3.42%
2012-03-01	43.80	43.80	44.20	43.50	44.50	1,762,285	77,370,611	43.904	33.91	33.91	34.22	33.68	34.45	2,276,160	33.992	0.00%
2012-02-29	43.80	43.70	43.90	42.65	44.50	774,973	33,854,254	43.684	33.91	33.83	33.99	33.02	34.45	1,000,952	33.822	1.86%
2012-02-28	43.00	42.80	43.00	42.00	43.00	1,158,939	49,798,145	42.969	33.29	33.14	33.29	32.52	33.29	1,496,881	33.268	-0.23%
2012-02-27	43.10	43.00	43.35	42.65	44.00	1,361,250	58,923,385	43.286	33.37	33.29	33.56	33.02	34.07	1,758,185	33.514	-0.81%
2012-02-24	43.45	43.35	43.50	42.90	44.00	697,550	30,352,934	43.514	33.64	33.56	33.68	33.21	34.07	900,953	33.690	-1.03%
2012-02-23	43.90	44.05	44.15	43.40	45.00	2,548,848	113,224,171	44.422	33.99	34.11	34.18	33.60	34.84	3,292,082	34.393	-0.23%
2012-02-22	44.00	43.90	44.00	43.05	44.15	1,288,360	56,401,396	43.778	34.07	33.99	34.07	33.33	34.18	1,664,041	33.894	2.56%
2012-02-21	42.90	42.65	42.90	41.65	43.80	1,234,100	53,221,593	43.126	33.21	33.02	33.21	32.25	33.91	1,593,959	33.390	0.82%
2012-02-20	42.55	42.50	42.85	41.00	44.60	3,098,790	134,853,999	43.518	32.94	32.91	33.18	31.74	34.53	4,002,385	33.693	-0.58%
2012-02-17	42.80	42.85	43.00	42.60	43.50	1,979,790	84,936,779	42.902	33.14	33.18	33.29	32.98	33.68	2,557,089	33.216	-0.93%
2012-02-16	43.20	43.10	43.30	41.50	43.30	3,473,155	147,495,598	42.467	33.45	33.37	33.52	32.13	33.52	4,485,913	32.880	1.05%
2012-02-15	42.75	42.75	42.80	39.45	43.80	5,866,960	246,467,740	42.009	33.10	33.10	33.14	30.54	33.91	7,577,742	32.525	7.41%
2012-02-14	39.80	39.25	39.95	38.70	39.95	1,453,200	56,884,550	39.144	30.81	30.39	30.93	29.96	30.93	1,876,947	30.307	1.02%
2012-02-13	39.40	39.30	39.40	38.55	39.70	1,171,349	45,935,804	39.216	30.50	30.43	30.50	29.85	30.74	1,512,910	30.363	0.51%
2012-02-10	39.20	38.95	39.20	38.85	39.50	2,131,900	83,662,521	39.243	30.35	30.16	30.35	30.08	30.58	2,753,553	30.383	-1.13%
2012-02-09	39.65	39.55	39.65	38.00	39.80	1,479,691	58,214,211	39.342	30.70	30.62	30.70	29.42	30.81	1,911,163	30.460	3.80%
2012-02-08	38.20	38.05	38.35	37.70	38.55	2,267,089	86,497,597	38.154	29.58	29.46	29.69	29.19	29.85	2,928,163	29.540	0.79%
2012-02-07	37.90	37.85	37.90	37.50	40.00	1,295,700	49,098,594	37.894	29.34	29.30	29.34	29.03	30.97	1,673,521	29.339	-4.53%
2012-02-06	39.70	39.50	39.70	39.20	40.15	2,072,402	82,240,336	39.684	30.74	30.58	30.74	30.35	31.09	2,676,706	30.724	-0.13%
2012-02-03	39.75	39.40	39.75	38.50	39.75	1,901,200	74,325,294	39.094	30.78	30.50	30.78	29.81	30.78	2,455,582	30.268	2.45%
2012-02-02	38.80	38.70	39.00	37.75	39.05	3,322,338	128,206,968	38.589	30.04	29.96	30.20	29.23	30.23	4,291,118	29.877	2.65%
2012-02-01	37.80	37.60	38.00	37.20	38.05	2,997,810	113,294,580	37.792	29.27	29.11	29.42	28.80	29.46	3,871,959	29.260	1.89%
2012-01-31	37.10	37.00	37.20	37.00	38.00	1,563,848	58,482,312	37.396	28.72	28.65	28.80	28.65	29.42	2,019,860	28.954	-2.50%
2012-01-30	38.05	38.05	38.20	37.20	38.50	1,556,244	58,996,040	37.909	29.46	29.46	29.58	28.80	29.81	2,010,039	29.351	-1.30%
2012-01-27	38.55	38.40	38.50	37.75	39.50	1,455,559	56,570,374	38.865	29.85	29.73	29.81	29.23	30.58	1,879,994	30.091	-2.53%
2012-01-26	39.55	39.50	39.90	39.40	39.90	4,040,344	159,605,602	39.503	30.62	30.58	30.89	30.50	30.89	5,218,492	30.585	3.13%
2012-01-20	38.35	38.35	38.50	36.65	39.00	4,528,751	172,689,198	38.132	29.69	29.69	29.81	28.38	30.20	5,849,317	29.523	4.64%
2012-01-19	36.65	36.60	36.80	35.35	36.80	1,288,890	47,089,890	36.535	28.38	28.34	28.49	27.37	28.49	1,664,725	28.287	0.14%
2012-01-18	36.60	36.30	36.55	34.45	36.60	2,907,857	103,699,070	35.662	28.34	28.10	28.30	26.67	28.34	3,755,776	27.611	5.78%
2012-01-17	34.60	34.55	34.60	34.00	34.95	1,328,600	45,984,665	34.611	26.79	26.75	26.79	26.32	27.06	1,716,014	26.797	2.06%
2012-01-16	33.90	34.00	34.05	33.50	34.75	3,632,673	124,322,822	34.224	26.25	26.32	26.36	25.94	26.90	4,691,946	26.497	-3.42%
2012-01-13	35.10	34.80	35.10	34.00	35.25	4,335,570	149,475,972	34.477	27.18	26.94	27.18	26.32	27.29	5,599,805	26.693	3.69%
2012-01-12	33.85	33.80	33.90	32.50	33.95	3,953,618	131,295,389	33.209	26.21	26.17	26.25	25.16	26.29	5,106,477	25.712	3.68%
2012-01-11	32.65	32.60	32.65	32.25	33.95	2,072,996	67,842,588	32.727	25.28	25.24	25.28	24.97	26.29	2,677,473	25.338	-4.11%
2012-01-10	34.05	34.00	34.05	32.95	34.20	2,587,000	87,312,020	33.750	26.36	26.32	26.36	25.51	26.48	3,341,359	26.131	4.13%
2012-01-09	32.70	32.50	32.55	31.55	32.75	2,582,966	82,938,042	32.110	25.32	25.16	25.20	24.43	25.36	3,336,149	24.860	1.08%
2012-01-06	32.35	32.35	32.40	31.70	33.00	3,128,118	101,017,405	32.293	25.05	25.05	25.09	24.54	25.55	4,040,265	25.003	-3.00%
2012-01-05	33.35	33.35	33.40	33.15	34.45	1,489,150	50,099,927	33.643	25.82	25.82	25.86	25.67	26.67	1,923,380	26.048	-1.19%
2012-01-04	33.75	33.70	33.75	33.60	34.90	1,887,974	63,889,753	33.840	26.13	26.09	26.13	26.01	27.02	2,438,500	26.200	-3.71%
2012-01-03	35.05	35.00	35.10	34.45	35.75	1,134,959	39,717,555	34.995	27.14	27.10	27.18	26.67	27.68	1,465,908	27.094	-0.28%
2011-12-30	35.15	35.10	35.15	34.30	36.10	1,430,329	50,593,405	35.372	27.21	27.18	27.21	26.56	27.95	1,847,407	27.386	1.59%
2011-12-29	34.60	34.55	34.65	34.25	34.80	1,495,531	51,716,431	34.581	26.79	26.75	26.83	26.52	26.94	1,931,622	26.774	-0.43%
2011-12-28	34.75	34.55	34.75	32.95	34.80	1,364,817	46,273,731	33.905	26.90	26.75	26.90	25.51	26.94	1,762,792	26.250	3.42%
2011-12-23	33.60	33.55	33.60	33.20	33.80	2,340,311	78,560,533	33.568	26.01	25.98	26.01	25.70	26.17	3,022,736	25.990	2.44%
2011-12-22	32.80	32.80	32.90	32.50	33.15	2,925,664	95,974,658	32.804	25.39	25.39	25.47	25.16	25.67	3,778,776	25.398	-0.30%
2011-12-21	32.90	32.85	32.90	32.65	33.70	2,076,796	68,350,402	32.912	25.47	25.43	25.47	25.28	26.09	2,682,381	25.481	1.39%
2011-12-20	32.45	32.55	32.60	32.05	33.95	1,581,131	52,116,332	32.961	25.12	25.20	25.24	24.81	26.29	2,042,182	25.520	-2.55%
2011-12-19	33.30	33.30	33.40	33.15	34.00	2,296,065	77,332,146	33.680	25.78	25.78	25.86	25.67	26.32	2,965,588	26.076	-1.19%
2011-12-16	33.70	33.70	33.80	33.15	34.40	2,893,517	97,715,218	33.770	26.09	26.09	26.17	25.67	26.63	3,737,255	26.146	2.59%
2011-12-15	32.85	32.75	32.80	32.15	33.75	7,923,600	260,265,791	32.847	25.43	25.36	25.39	24.89	26.13	10,234,090	25.431	-1.50%
2011-12-14	33.35	33.35	33.40	32.85	34.10	3,031,600	101,098,975	33.348	25.82	25.82	25.86	25.43	26.40	3,915,602	25.820	-0.60%
2011-12-13	33.55	33.55	33.60	33.40	34.00	4,383,052	147,308,657	33.609	25.98	25.98	26.01	25.86	26.32	5,661,132	26.021	-1.03%
2011-12-12	33.90	33.70	33.95	33.40	36.55	5,503,477	192,354,165	34.951	26.25	26.09	26.29	25.86	28.30	7,108,269	27.061	-5.44%
2011-12-09	35.85	35.85	35.90	35.50	36.40	1,998,600	71,667,685	35.859	27.76	27.76	27.80	27.49	28.18	2,581,384	27.763	-4.14%
2011-12-08	37.40	37.10	37.70	36.90	37.75	2,841,579	105,468,024	37.116	28.96	28.72	29.19	28.57	29.23	3,670,172	28.737	0.94%
2011-12-07	37.05	37.00	37.05	37.00	37.75	1,471,273	54,669,216	37.158	28.69	28.65	28.69	28.65	29.23	1,900,290	28.769	-1.20%
2011-12-06	37.50	37.25	37.50	37.00	39.50	2,326,450	87,699,218	37.697	29.03	28.84	29.03	28.65	30.58	3,004,833	29.186	-4.34%
2011-12-05	39.20	38.80	39.25	38.60	40.30	2,062,552	80,931,229	39.238	30.35	30.04	30.39	29.89	31.20	2,663,984	30.380	0.38%
2011-12-02	39.05	39.00	39.20	38.50	40.00	1,961,161	76,638,711	39.078	30.23	30.20	30.35	29.81	30.97	2,533,028	30.256	0.39%
2011-12-01	38.90	39.00	39.10	37.85	40.30	8,949,675	352,499,435	39.387	30.12	30.20	30.27	29.30	31.20	11,559,364	30.495	6.87%
2011-11-30	36.40	36.35	36.80	36.35	38.35	8,706,594	325,734,538	37.412	28.18	28.14	28.49	28.14	29.69	11,245,402	28.966	2.68%
2011-11-29	35.45	35.45	35.50	34.10	36.05	2,596,309	91,276,907	35.156	27.45	27.45	27.49	26.40	27.91	3,353,382	27.219	3.05%
2011-11-28	34.40	34.40	34.50	32.25	34.50	3,702,900	123,873,647	33.453	26.63	26.63	26.71	24.97	26.71	4,782,651	25.901	6.34%
2011-11-25	32.35	32.30	32.35	31.95	32.75	4,234,000	137,140,234	32.390	25.05	25.01	25.05	24.74	25.36	5,468,617	25.078	-2.41%
2011-11-24	33.15	33.15	33.20	31.35	33.50	5,521,049	180,245,529	32.647	25.67	25.67	25.70	24.27	25.94	7,130,965	25.276	-0.75%
2011-11-23	33.40	33.50	33.65	32.95	33.70	4,914,365	163,284,028	33.226	25.86	25.94	26.05	25.51	26.09	6,347,374	25.725	0.75%
2011-11-22	33.15	33.15	33.30	32.65	34.50	7,049,164	235,559,282	33.417	25.67	25.67	25.78	25.28	26.71	9,104,672	25.872	-4.47%
2011-11-21	34.70	34.65	34.70	34.45	36.05	4,860,391	171,681,624	35.323	26.87	26.83	26.87	26.67	27.91	6,277,662	27.348	-5.58%
2011-11-18	36.75	36.55	36.75	36.10	37.40	1,717,827	63,639,009	37.046	28.45	28.30	28.45	27.95	28.96	2,218,738	28.683	-1.21%
2011-11-17	37.20	37.00	37.20	36.85	38.40	4,414,704	166,138,699	37.633	28.80	28.65	28.80	28.53	29.73	5,702,014	29.137	-1.46%
2011-11-16	37.75	37.70	37.75	37.10	38.70	2,328,539	88,203,655	37.879	29.23	29.19	29.23	28.72	29.96	3,007,532	29.328	-0.92%
2011-11-15	38.10	37.90	38.10	37.90	39.05	2,587,143	99,356,372	38.404	29.50	29.34	29.50	29.34	30.23	3,341,544	29.734	-2.43%
2011-11-14	39.05	39.00	39.05	37.40	39.80	3,878,294	151,283,672	39.008	30.23	30.20	30.23	28.96	30.81	5,009,189	30.201	5.26%
2011-11-11	37.10	37.00	37.10	36.50	37.20	3,026,325	111,296,988	36.776	28.72	28.65	28.72	28.26	28.80	3,908,789	28.474	1.78%
2011-11-10	36.45	36.40	36.45	36.00	37.30	4,227,900	156,139,626	36.931	28.22	28.18	28.22	27.87	28.88	5,460,739	28.593	-2.80%
2011-11-09	37.50	37.50	37.75	37.00	38.90	3,889,800	147,741,800	37.982	29.03	29.03	29.23	28.65	30.12	5,024,050	29.407	-0.66%
2011-11-08	37.75	37.75	38.00	37.70	39.20	2,072,940	79,118,601	38.167	29.23	29.23	29.42	29.19	30.35	2,677,401	29.551	0.13%
2011-11-07	37.70	37.70	38.15	37.45	39.00	4,995,290	191,060,085	38.248	29.19	29.19	29.54	29.00	30.20	6,451,897	29.613	-0.79%
2011-11-04	38.00	37.90	38.15	37.00	39.00	2,422,427	92,078,949	38.011	29.42	29.34	29.54	28.65	30.20	3,128,797	29.430	3.12%
2011-11-03	36.85	36.80	36.85	36.70	38.75	3,276,700	123,180,470	37.593	28.53	28.49	28.53	28.41	30.00	4,232,173	29.106	-2.64%
2011-11-02	37.85	37.80	38.20	35.10	38.50	1,504,176	55,530,243	36.917	29.30	29.27	29.58	27.18	29.81	1,942,788	28.583	2.57%
2011-11-01	36.90	36.80	36.90	36.05	38.20	2,075,440	76,331,174	36.778	28.57	28.49	28.57	27.91	29.58	2,680,630	28.475	-5.26%
2011-10-31	38.95	38.80	38.95	38.70	40.50	2,787,478	110,066,663	39.486	30.16	30.04	30.16	29.96	31.36	3,600,295	30.572	-3.83%
2011-10-28	40.50	40.50	40.70	39.70	41.00	5,851,792	236,407,055	40.399	31.36	31.36	31.51	30.74	31.74	7,558,151	31.278	4.11%
2011-10-27	38.90	38.90	38.95	34.80	38.95	3,181,000	117,950,102	37.080	30.12	30.12	30.16	26.94	30.16	4,108,567	28.708	12.92%
2011-10-26	34.45	34.30	34.35	33.80	34.70	1,450,240	49,563,740	34.176	26.67	26.56	26.60	26.17	26.87	1,873,124	26.460	-1.71%
2011-10-25	35.05	35.00	35.30	35.00	36.25	1,220,067	43,537,448	35.685	27.14	27.10	27.33	27.10	28.07	1,575,834	27.628	0.29%
2011-10-24	34.95	34.85	35.00	34.30	36.35	4,779,057	167,021,778	34.949	27.06	26.98	27.10	26.56	28.14	6,172,611	27.059	3.40%
2011-10-21	33.80	33.90	34.05	33.50	35.45	4,353,575	152,302,301	34.983	26.17	26.25	26.36	25.94	27.45	5,623,060	27.085	-4.65%
2011-10-20	35.45	35.45	35.50	35.05	36.55	1,872,232	66,937,560	35.753	27.45	27.45	27.49	27.14	28.30	2,418,167	27.681	-1.53%
2011-10-19	36.00	35.60	36.00	35.30	36.85	4,440,500	159,632,019	35.949	27.87	27.56	27.87	27.33	28.53	5,735,332	27.833	1.55%
2011-10-18	35.45	35.25	35.45	35.00	36.95	4,219,051	151,300,935	35.861	27.45	27.29	27.45	27.10	28.61	5,449,309	27.765	-1.53%
2011-10-17	36.00	35.90	36.20	34.90	36.90	5,505,940	198,184,746	35.995	27.87	27.80	28.03	27.02	28.57	7,111,450	27.868	6.19%
2011-10-14	33.90	33.80	34.00	33.65	35.60	890,060	30,802,422	34.607	26.25	26.17	26.32	26.05	27.56	1,149,598	26.794	-4.78%
2011-10-13	35.60	35.20	35.80	34.10	37.00	3,673,500	129,828,505	35.342	27.56	27.25	27.72	26.40	28.65	4,744,678	27.363	2.59%
2011-10-12	34.70	34.55	34.70	34.30	36.25	4,422,752	156,728,540	35.437	26.87	26.75	26.87	26.56	28.07	5,712,409	27.437	-3.88%
2011-10-11	36.10	35.65	36.20	34.95	36.50	2,834,900	101,420,078	35.776	27.95	27.60	28.03	27.06	28.26	3,661,545	27.699	3.88%
2011-10-10	34.75	34.75	34.80	32.95	35.30	636,900	21,895,302	34.378	26.90	26.90	26.94	25.51	27.33	822,617	26.617	1.91%
2011-10-07	34.10	34.15	34.20	33.80	37.00	3,576,502	123,587,172	34.555	26.40	26.44	26.48	26.17	28.65	4,619,396	26.754	1.79%
2011-10-06	33.50	33.50	33.70	31.45	34.85	4,213,888	138,496,345	32.867	25.94	25.94	26.09	24.35	26.98	5,442,641	25.447	15.32%
2011-10-04	29.05	29.00	29.05	27.90	29.80	13,253,134	384,519,616	29.014	22.49	22.45	22.49	21.60	23.07	17,117,695	22.463	0.87%
2011-10-03	28.80	28.80	28.90	27.00	31.50	10,659,729	306,833,189	28.784	22.30	22.30	22.38	20.90	24.39	13,768,063	22.286	-12.33%
2011-09-30	32.85	32.80	32.95	31.10	34.00	7,834,925	252,634,645	32.245	25.43	25.39	25.51	24.08	26.32	10,119,558	24.965	-7.33%
2011-09-28	35.45	35.40	35.50	35.35	38.50	4,332,100	158,436,714	36.573	27.45	27.41	27.49	27.37	29.81	5,595,323	28.316	-4.83%
2011-09-27	37.25	36.95	37.75	35.70	38.50	4,722,222	171,743,189	36.369	28.84	28.61	29.23	27.64	29.81	6,099,203	28.158	6.43%
2011-09-26	35.00	35.10	35.40	34.50	36.50	2,300,934	81,469,537	35.407	27.10	27.18	27.41	26.71	28.26	2,971,877	27.413	-1.55%
2011-09-23	35.55	35.50	35.75	34.80	36.80	5,103,585	182,129,430	35.687	27.52	27.49	27.68	26.94	28.49	6,591,770	27.630	1.43%
2011-09-22	35.05	35.05	35.30	35.00	38.30	8,194,892	293,359,967	35.798	27.14	27.14	27.33	27.10	29.65	10,584,490	27.716	-9.55%
2011-09-21	38.75	38.70	38.75	38.30	40.95	2,921,500	115,204,932	39.434	30.00	29.96	30.00	29.65	31.70	3,773,398	30.531	-3.61%
2011-09-20	40.20	40.20	40.25	40.00	41.30	3,884,856	156,414,130	40.263	31.12	31.12	31.16	30.97	31.98	5,017,664	31.173	-2.66%
2011-09-19	41.30	41.30	41.35	40.50	42.80	1,513,145	63,079,894	41.688	31.98	31.98	32.01	31.36	33.14	1,954,372	32.276	-3.73%
2011-09-16	42.90	42.80	42.90	42.00	43.20	3,451,149	147,659,905	42.786	33.21	33.14	33.21	32.52	33.45	4,457,490	33.126	5.28%
2011-09-15	40.75	40.80	41.00	39.50	41.65	2,916,221	118,268,080	40.555	31.55	31.59	31.74	30.58	32.25	3,766,579	31.399	3.82%
2011-09-14	39.25	39.05	39.25	38.55	41.50	4,128,084	162,874,423	39.455	30.39	30.23	30.39	29.85	32.13	5,331,817	30.548	2.48%
2011-09-12	38.30	38.05	39.00	37.95	40.50	2,912,936	115,083,611	39.508	29.65	29.46	30.20	29.38	31.36	3,762,336	30.588	-8.81%
2011-09-09	42.00	42.00	42.30	40.85	42.80	1,805,610	75,270,921	41.687	32.52	32.52	32.75	31.63	33.14	2,332,119	32.276	3.45%
2011-09-08	40.60	40.50	40.60	40.00	40.80	784,372	31,754,471	40.484	31.43	31.36	31.43	30.97	31.59	1,013,092	31.344	1.25%
2011-09-07	40.10	40.20	40.45	38.65	40.80	2,586,000	103,374,272	39.975	31.05	31.12	31.32	29.92	31.59	3,340,067	30.950	3.35%
2011-09-06	38.80	38.70	38.80	37.15	40.05	6,451,300	250,915,608	38.894	30.04	29.96	30.04	28.76	31.01	8,332,473	30.113	-1.90%
2011-09-05	39.55	39.20	39.60	39.20	41.20	4,025,801	162,821,379	40.445	30.62	30.35	30.66	30.35	31.90	5,199,708	31.314	-5.95%
2011-09-02	42.05	42.00	42.05	42.00	44.80	4,461,752	189,301,491	42.428	32.56	32.52	32.56	32.52	34.69	5,762,781	32.849	-0.59%
2011-09-01	42.30	42.45	42.50	42.00	42.70	8,895,749	375,737,415	42.238	32.75	32.87	32.91	32.52	33.06	11,489,714	32.702	3.68%
2011-08-31	40.80	40.75	41.00	39.10	41.45	4,417,597	178,624,926	40.435	31.59	31.55	31.74	30.27	32.09	5,705,751	31.306	1.49%
2011-08-30	40.20	40.00	40.25	39.00	40.65	7,580,421	301,921,370	39.829	31.12	30.97	31.16	30.20	31.47	9,790,841	30.837	6.07%
2011-08-29	37.90	37.90	37.95	36.40	38.10	4,931,380	184,244,302	37.362	29.34	29.34	29.38	28.18	29.50	6,369,351	28.927	7.67%
2011-08-26	35.20	35.10	35.20	34.55	37.40	2,363,201	83,547,844	35.354	27.25	27.18	27.25	26.75	28.96	3,052,301	27.372	-4.99%
2011-08-25	37.05	36.65	37.05	35.65	38.10	6,398,108	234,630,261	36.672	28.69	28.38	28.69	27.60	29.50	8,263,771	28.393	-1.98%
2011-08-24	37.80	37.60	37.80	37.70	39.30	7,879,317	301,021,875	38.204	29.27	29.11	29.27	29.19	30.43	10,176,894	29.579	-2.33%
2011-08-23	38.70	38.15	38.90	33.30	39.00	8,518,492	304,211,795	35.712	29.96	29.54	30.12	25.78	30.20	11,002,450	27.649	7.65%
2011-08-22	35.95	35.90	35.95	35.20	38.00	7,824,229	281,830,782	36.020	27.83	27.80	27.83	27.25	29.42	10,105,743	27.888	-6.01%
2011-08-19	38.25	38.25	38.40	38.20	40.00	7,136,200	279,835,104	39.214	29.61	29.61	29.73	29.58	30.97	9,217,087	30.360	-8.16%
2011-08-18	41.65	41.60	41.65	41.40	42.80	3,920,440	165,039,130	42.097	32.25	32.21	32.25	32.05	33.14	5,063,625	32.593	0.60%
2011-08-17	41.40	41.30	41.35	40.00	43.50	9,162,838	377,547,471	41.204	32.05	31.98	32.01	30.97	33.68	11,834,685	31.902	-3.50%
2011-08-16	42.90	42.60	42.90	42.50	43.40	3,021,678	129,940,780	43.003	33.21	32.98	33.21	32.91	33.60	3,902,787	33.294	-0.35%
2011-08-15	43.05	43.00	43.15	42.25	43.90	2,066,745	89,215,465	43.167	33.33	33.29	33.41	32.71	33.99	2,669,400	33.422	0.35%
2011-08-12	42.90	42.95	43.00	42.25	43.50	3,961,300	170,146,560	42.952	33.21	33.25	33.29	32.71	33.68	5,116,399	33.255	1.42%
2011-08-11	42.30	42.30	42.35	41.00	42.50	2,841,000	118,814,655	41.821	32.75	32.75	32.79	31.74	32.91	3,669,424	32.380	0.48%
2011-08-10	42.10	42.05	42.50	42.00	43.35	5,052,528	215,862,567	42.724	32.60	32.56	32.91	32.52	33.56	6,525,825	33.078	0.36%
2011-08-09	41.95	41.85	42.00	41.65	44.00	7,202,010	307,237,434	42.660	32.48	32.40	32.52	32.25	34.07	9,302,087	33.029	-8.51%
2011-08-08	45.85	45.65	45.85	43.90	46.00	4,373,900	197,572,837	45.171	35.50	35.34	35.50	33.99	35.61	5,649,312	34.973	1.89%
2011-08-05	45.00	44.90	45.00	42.00	45.45	5,803,027	253,534,507	43.690	34.84	34.76	34.84	32.52	35.19	7,495,166	33.826	-3.74%
2011-08-04	46.75	46.75	46.80	46.35	47.70	5,536,908	259,744,786	46.912	36.20	36.20	36.23	35.89	36.93	7,151,448	36.321	2.41%
2011-08-03	45.65	45.60	45.65	45.00	47.20	4,072,216	186,664,935	45.839	35.34	35.31	35.34	34.84	36.54	5,259,658	35.490	-4.90%
2011-08-02	48.00	48.00	48.05	47.45	49.00	3,766,250	181,698,241	48.244	37.16	37.16	37.20	36.74	37.94	4,864,473	37.352	-1.64%
2011-08-01	48.80	48.55	48.90	48.15	49.10	2,879,530	140,723,250	48.870	37.78	37.59	37.86	37.28	38.01	3,719,189	37.837	2.74%
2011-07-29	47.50	47.50	47.70	47.25	48.50	4,235,660	202,270,757	47.754	36.78	36.78	36.93	36.58	37.55	5,470,761	36.973	-2.06%
2011-07-28	48.50	48.40	48.50	47.30	48.95	5,324,340	256,707,326	48.214	37.55	37.47	37.55	36.62	37.90	6,876,896	37.329	-1.92%
2011-07-27	49.45	49.25	49.55	47.15	50.90	5,891,780	289,338,405	49.109	38.29	38.13	38.36	36.51	39.41	7,609,799	38.022	3.67%
2011-07-26	47.70	47.65	47.70	46.50	48.05	1,746,307	82,713,078	47.365	36.93	36.89	36.93	36.00	37.20	2,255,523	36.671	1.49%
2011-07-25	47.00	46.95	47.00	46.30	48.20	4,567,290	215,027,960	47.080	36.39	36.35	36.39	35.85	37.32	5,899,093	36.451	0.21%
2011-07-22	46.90	46.85	46.90	46.50	47.00	1,601,066	74,923,761	46.796	36.31	36.27	36.31	36.00	36.39	2,067,930	36.231	0.21%
2011-07-21	46.80	46.75	46.80	46.10	47.00	1,479,312	69,200,794	46.779	36.23	36.20	36.23	35.69	36.39	1,910,673	36.218	0.00%
2011-07-20	46.80	46.80	46.85	46.10	47.00	3,554,618	165,495,739	46.558	36.23	36.23	36.27	35.69	36.39	4,591,130	36.047	1.96%
2011-07-19	45.90	45.80	45.90	44.30	46.05	5,868,122	267,551,742	45.594	35.54	35.46	35.54	34.30	35.65	7,579,243	35.301	-0.76%
2011-07-18	46.25	46.20	46.35	45.60	46.60	4,801,539	221,650,774	46.162	35.81	35.77	35.89	35.31	36.08	6,201,649	35.741	1.43%
2011-07-15	45.60	45.80	45.95	44.25	46.00	3,161,758	143,451,940	45.371	35.31	35.46	35.58	34.26	35.61	4,083,714	35.128	1.00%
2011-07-14	45.15	45.30	45.50	43.15	45.75	4,167,919	186,203,321	44.675	34.96	35.07	35.23	33.41	35.42	5,383,267	34.589	5.24%
2011-07-13	42.90	42.85	43.00	42.30	44.20	2,678,055	116,193,500	43.387	33.21	33.18	33.29	32.75	34.22	3,458,965	33.592	3.50%
2011-07-12	41.45	41.85	41.90	41.05	44.30	5,899,959	250,447,833	42.449	32.09	32.40	32.44	31.78	34.30	7,620,363	32.866	-7.06%
2011-07-11	44.60	44.50	44.55	44.50	46.40	2,051,100	92,683,677	45.187	34.53	34.45	34.49	34.45	35.92	2,649,193	34.986	-3.25%
2011-07-08	46.10	46.10	46.20	44.55	46.30	3,314,348	151,210,101	45.623	35.69	35.69	35.77	34.49	35.85	4,280,799	35.323	4.42%
2011-07-07	44.15	44.00	44.15	43.00	45.40	3,492,805	155,482,848	44.515	34.18	34.07	34.18	33.29	35.15	4,511,293	34.465	-1.23%
2011-07-06	44.70	44.70	44.75	44.40	46.45	3,775,710	171,382,563	45.391	34.61	34.61	34.65	34.38	35.96	4,876,692	35.143	-0.67%
2011-07-05	45.00	44.95	45.00	43.85	45.50	2,288,341	102,385,419	44.742	34.84	34.80	34.84	33.95	35.23	2,955,612	34.641	0.11%
2011-07-04	44.95	44.90	45.15	44.40	47.65	5,699,356	260,383,645	45.687	34.80	34.76	34.96	34.38	36.89	7,361,265	35.372	-4.26%
2011-06-30	46.95	46.95	47.00	46.10	47.95	7,432,090	349,245,646	46.992	36.35	36.35	36.39	35.69	37.12	9,599,258	36.383	3.19%
2011-06-29	45.50	45.40	45.50	44.00	46.25	16,028,087	723,925,007	45.166	35.23	35.15	35.23	34.07	35.81	20,701,813	34.969	4.36%
2011-06-28	43.60	43.60	43.65	42.30	44.50	17,348,733	753,241,509	43.418	33.76	33.76	33.80	32.75	34.45	22,407,554	33.616	3.56%
2011-06-27	42.10	42.00	42.10	39.50	43.10	24,834,199	1,021,294,597	41.125	32.60	32.52	32.60	30.58	33.37	32,075,752	31.840	6.31%
2011-06-24	39.60	39.55	39.60	39.50	40.00	75,295,175	2,979,481,440	39.571	30.66	30.62	30.66	30.58	30.97	97,250,946	30.637