Date,Close/Last,Volume,Open,High,Low
12/31/2024,$250.42,39480720,$252.44,$253.28,$249.43
12/30/2024,$252.20,35557540,$252.23,$253.50,$250.75
12/27/2024,$255.59,42355320,$257.83,$258.70,$253.06
12/26/2024,$259.02,27262980,$258.19,$260.10,$257.63
12/24/2024,$258.20,23234710,$255.49,$258.21,$255.29
12/23/2024,$255.27,40858770,$254.77,$255.65,$253.45
12/20/2024,$254.49,147495300,$248.04,$255.00,$245.69
12/19/2024,$249.79,60882260,$247.50,$252.00,$247.0949
12/18/2024,$248.05,56774100,$252.16,$254.28,$247.74
12/17/2024,$253.48,51356360,$250.08,$253.83,$249.78
12/16/2024,$251.04,51694750,$247.99,$251.38,$247.65
12/13/2024,$248.13,33155290,$247.815,$249.2902,$246.24
12/12/2024,$247.96,32777530,$246.89,$248.74,$245.68
12/11/2024,$246.49,45205810,$247.96,$250.80,$246.2601
12/10/2024,$247.77,36914810,$246.89,$248.21,$245.34
12/09/2024,$246.75,44649230,$241.83,$247.24,$241.75
12/06/2024,$242.84,36870620,$242.905,$244.63,$242.08
12/05/2024,$243.04,40033880,$243.99,$244.54,$242.13
12/04/2024,$243.01,44383940,$242.87,$244.11,$241.25
12/03/2024,$242.65,38861020,$239.81,$242.76,$238.90
12/02/2024,$239.59,48137100,$237.27,$240.79,$237.16
11/29/2024,$237.33,28481380,$234.805,$237.81,$233.97
11/27/2024,$234.93,33498440,$234.465,$235.69,$233.8101
11/26/2024,$235.06,45986190,$233.33,$235.57,$233.33
11/25/2024,$232.87,90152830,$231.46,$233.245,$229.74
11/22/2024,$229.87,38168250,$228.06,$230.7199,$228.06
11/21/2024,$228.52,42108330,$228.88,$230.155,$225.7103
11/20/2024,$229.00,35169570,$228.06,$229.93,$225.89
11/19/2024,$228.28,36211770,$226.98,$230.16,$226.66
11/18/2024,$228.02,44686020,$225.25,$229.74,$225.17
11/15/2024,$225.00,47923700,$226.40,$226.92,$224.27
11/14/2024,$228.22,44923940,$225.02,$228.87,$225.00
11/13/2024,$225.12,48566220,$224.01,$226.65,$222.76
11/12/2024,$224.23,40398300,$224.55,$225.59,$223.355
11/11/2024,$224.23,42005600,$225.00,$225.70,$221.50
11/08/2024,$226.96,38328820,$227.17,$228.66,$226.405
11/07/2024,$227.48,42137690,$224.625,$227.875,$224.57
11/06/2024,$222.72,54561120,$222.61,$226.065,$221.19
11/05/2024,$223.45,28111340,$221.795,$223.95,$221.14
11/04/2024,$222.01,44944470,$220.99,$222.79,$219.71
11/01/2024,$222.91,65276740,$220.965,$225.35,$220.27
10/31/2024,$225.91,64370090,$229.34,$229.83,$225.37
10/30/2024,$230.10,47070910,$232.61,$233.47,$229.55
10/29/2024,$233.67,35417250,$233.10,$234.325,$232.32
10/28/2024,$233.40,36087130,$233.32,$234.73,$232.55
10/25/2024,$231.41,38802300,$229.74,$233.22,$229.57
10/24/2024,$230.57,31109500,$229.98,$230.82,$228.41
10/23/2024,$230.76,52286980,$234.08,$235.144,$227.76
10/22/2024,$235.86,38846580,$233.885,$236.22,$232.60
10/21/2024,$236.48,36254470,$234.45,$236.85,$234.45
10/18/2024,$235.00,46431470,$236.18,$236.18,$234.01
10/17/2024,$232.15,32993810,$233.43,$233.85,$230.52
10/16/2024,$231.78,34082240,$231.60,$232.12,$229.84
10/15/2024,$233.85,64751370,$233.61,$237.49,$232.37
10/14/2024,$231.30,39882090,$228.70,$231.73,$228.60
10/11/2024,$227.55,31759190,$229.30,$229.41,$227.34
10/10/2024,$229.04,28183540,$227.78,$229.50,$227.17
10/09/2024,$229.54,33591090,$225.23,$229.75,$224.83
10/08/2024,$225.77,31855690,$224.30,$225.98,$223.25
10/07/2024,$221.69,39505350,$224.50,$225.69,$221.33
10/04/2024,$226.80,37345100,$227.90,$228.00,$224.13
10/03/2024,$225.67,34044160,$225.14,$226.805,$223.32
10/02/2024,$226.78,32880610,$225.89,$227.37,$223.02
10/01/2024,$226.21,63285050,$229.52,$229.65,$223.74
09/30/2024,$233.00,54793390,$230.04,$233.00,$229.65
09/27/2024,$227.79,34025970,$228.46,$229.52,$227.30
09/26/2024,$227.52,36636710,$227.30,$228.50,$225.41
09/25/2024,$226.37,42308720,$224.93,$227.29,$224.02
09/24/2024,$227.37,43556070,$228.645,$229.35,$225.73
09/23/2024,$226.47,54146020,$227.34,$229.45,$225.81
09/20/2024,$228.20,318679900,$229.97,$233.09,$227.62
09/19/2024,$228.87,66781320,$224.99,$229.82,$224.63
09/18/2024,$220.69,59894930,$217.55,$222.71,$217.54
09/17/2024,$216.79,45519340,$215.75,$216.90,$214.50
09/16/2024,$216.32,59357430,$216.54,$217.22,$213.92
09/13/2024,$222.50,36766620,$223.58,$224.04,$221.91
09/12/2024,$222.77,37498230,$222.50,$223.55,$219.82
09/11/2024,$222.66,44587070,$221.455,$223.09,$217.89
09/10/2024,$220.11,51591030,$218.92,$221.48,$216.73
09/09/2024,$220.91,67179970,$220.82,$221.27,$216.71
09/06/2024,$220.82,48423010,$223.95,$225.24,$219.77
09/05/2024,$222.38,36615400,$221.625,$225.48,$221.52
09/04/2024,$220.85,43840200,$221.66,$221.78,$217.48
09/03/2024,$222.77,50190570,$228.55,$229.00,$221.17
08/30/2024,$229.00,52990770,$230.19,$230.40,$227.48
08/29/2024,$229.79,51906300,$230.10,$232.92,$228.88
08/28/2024,$226.49,38052170,$227.92,$229.86,$225.68
08/27/2024,$228.03,35934560,$225.995,$228.85,$224.89
08/26/2024,$227.18,30602210,$226.76,$227.28,$223.8905
08/23/2024,$226.84,38677250,$225.659,$228.22,$224.33
08/22/2024,$224.53,43695320,$227.79,$228.34,$223.90
08/21/2024,$226.40,34765480,$226.52,$227.98,$225.05
08/20/2024,$226.51,30299030,$225.77,$227.17,$225.45
08/19/2024,$225.89,40687810,$225.72,$225.99,$223.04
08/16/2024,$226.05,44340240,$223.92,$226.8271,$223.6501
08/15/2024,$224.72,46414010,$224.60,$225.35,$222.76
08/14/2024,$221.72,41960570,$220.57,$223.03,$219.70
08/13/2024,$221.27,44155330,$219.01,$221.89,$219.01
08/12/2024,$217.53,38028090,$216.07,$219.5099,$215.60
08/09/2024,$216.24,42201650,$212.10,$216.78,$211.97
08/08/2024,$213.31,47161150,$213.11,$214.20,$208.83
08/07/2024,$209.82,63516420,$206.90,$213.64,$206.39
08/06/2024,$207.23,69660490,$205.30,$209.99,$201.07
08/05/2024,$209.27,119548600,$199.09,$213.50,$196.00
08/02/2024,$219.86,105568600,$219.15,$225.60,$217.71
08/01/2024,$218.36,62501000,$224.37,$224.48,$217.02
07/31/2024,$222.08,50036260,$221.44,$223.82,$220.63
07/30/2024,$218.80,41643840,$219.19,$220.325,$216.12
07/29/2024,$218.24,36311780,$216.96,$219.30,$215.75
07/26/2024,$217.96,41601350,$218.70,$219.49,$216.01
07/25/2024,$217.49,51391200,$218.93,$220.85,$214.62
07/24/2024,$218.54,61777580,$224.00,$224.80,$217.13
07/23/2024,$225.01,39960260,$224.365,$226.94,$222.68
07/22/2024,$223.96,48201840,$227.01,$227.78,$223.09
07/19/2024,$224.31,49151450,$224.82,$226.80,$223.275
07/18/2024,$224.18,66034590,$230.28,$230.44,$222.27
07/17/2024,$228.88,57345880,$229.45,$231.4599,$226.64
07/16/2024,$234.82,43234280,$235.00,$236.27,$232.33
07/15/2024,$234.40,62631250,$236.48,$237.23,$233.09
07/12/2024,$230.54,53046530,$228.92,$232.64,$228.68
07/11/2024,$227.57,64710620,$231.39,$232.39,$225.77
07/10/2024,$232.98,62627690,$229.30,$233.08,$229.25
07/09/2024,$228.68,48169820,$227.93,$229.40,$226.3721
07/08/2024,$227.82,59085860,$227.09,$227.85,$223.25
07/05/2024,$226.34,60412410,$221.65,$226.45,$221.65
07/03/2024,$221.55,37369800,$220.00,$221.55,$219.03
07/02/2024,$220.27,58046180,$216.15,$220.38,$215.10
07/01/2024,$216.75,60402930,$212.09,$217.51,$211.92
06/28/2024,$210.62,82542720,$215.77,$216.07,$210.30
06/27/2024,$214.10,49772710,$214.69,$215.7395,$212.35
06/26/2024,$213.25,66213190,$211.50,$214.86,$210.64
06/25/2024,$209.07,56713870,$209.15,$211.38,$208.61
06/24/2024,$208.14,80727010,$207.72,$212.70,$206.59
06/21/2024,$207.49,246421400,$210.39,$211.89,$207.11
06/20/2024,$209.68,86172450,$213.93,$214.24,$208.85
06/18/2024,$214.29,79943250,$217.59,$218.63,$213.00
06/17/2024,$216.67,93728300,$213.37,$218.95,$212.72
06/14/2024,$212.49,70122750,$213.85,$215.17,$211.30
06/13/2024,$214.24,97862730,$214.74,$216.75,$211.60
06/12/2024,$213.07,198134300,$207.37,$220.20,$206.90
06/11/2024,$207.15,172373300,$193.65,$207.16,$193.63
06/10/2024,$193.12,97262080,$196.90,$197.30,$192.15
06/07/2024,$196.89,53103910,$194.65,$196.94,$194.14
06/06/2024,$194.48,41181750,$195.685,$196.50,$194.17
06/05/2024,$195.87,54156790,$195.40,$196.90,$194.87
06/04/2024,$194.35,47471450,$194.635,$195.32,$193.0342
06/03/2024,$194.03,50080540,$192.90,$194.99,$192.52
05/31/2024,$192.25,75158280,$191.44,$192.57,$189.91
05/30/2024,$191.29,49947940,$190.76,$192.18,$190.63
05/29/2024,$190.29,53068020,$189.61,$192.247,$189.51
05/28/2024,$189.99,52280050,$191.51,$193.00,$189.10
05/24/2024,$189.98,36326980,$188.82,$190.58,$188.0404
05/23/2024,$186.88,51005920,$190.98,$191.00,$186.625
05/22/2024,$190.90,34648550,$192.265,$192.8231,$190.27
05/21/2024,$192.35,42309400,$191.09,$192.73,$190.9201
05/20/2024,$191.04,44361280,$189.325,$191.9199,$189.01
05/17/2024,$189.87,41282930,$189.51,$190.81,$189.18
05/16/2024,$189.84,52845230,$190.47,$191.095,$189.6601
05/15/2024,$189.72,70399990,$187.91,$190.65,$187.37
05/14/2024,$187.43,52393620,$187.51,$188.30,$186.29
05/13/2024,$186.28,72044810,$185.435,$187.10,$184.62
05/10/2024,$183.05,50759500,$184.90,$185.09,$182.13
05/09/2024,$184.57,48982970,$182.56,$184.66,$182.11
05/08/2024,$182.74,45057090,$182.85,$183.07,$181.45
05/07/2024,$182.40,77305770,$183.45,$184.90,$181.32
05/06/2024,$181.71,78569670,$182.354,$184.20,$180.42
05/03/2024,$183.38,163224100,$186.645,$187.00,$182.66
05/02/2024,$173.03,94214920,$172.51,$173.415,$170.89
05/01/2024,$169.30,50383150,$169.58,$172.705,$169.11
04/30/2024,$170.33,65934780,$173.33,$174.99,$170.00
04/29/2024,$173.50,68169420,$173.37,$176.03,$173.10
04/26/2024,$169.30,44838350,$169.88,$171.34,$169.18
04/25/2024,$169.89,50558330,$169.525,$170.61,$168.1511
04/24/2024,$169.02,48251840,$166.54,$169.30,$166.21
04/23/2024,$166.90,49537760,$165.35,$167.05,$164.92
04/22/2024,$165.84,48116440,$165.515,$167.26,$164.77
04/19/2024,$165.00,68149380,$166.21,$166.40,$164.075
04/18/2024,$167.04,43122900,$168.03,$168.64,$166.55
04/17/2024,$168.00,50901210,$169.61,$170.65,$168.00
04/16/2024,$169.38,73711240,$171.75,$173.76,$168.27
04/15/2024,$172.69,73531770,$175.36,$176.63,$172.50
04/12/2024,$176.55,101670900,$174.26,$178.36,$174.21
04/11/2024,$175.04,91070280,$168.34,$175.46,$168.16
04/10/2024,$167.78,49709340,$168.80,$169.09,$167.11
04/09/2024,$169.67,42451210,$168.70,$170.08,$168.35
04/08/2024,$168.45,37425510,$169.03,$169.20,$168.24
04/05/2024,$169.58,42104830,$169.59,$170.39,$168.95
04/04/2024,$168.82,53704390,$170.29,$171.92,$168.82
04/03/2024,$169.65,47691720,$168.79,$170.68,$168.58
04/02/2024,$168.84,49329480,$169.08,$169.34,$168.2302
04/01/2024,$170.03,46240500,$171.19,$171.25,$169.475
03/28/2024,$171.48,65672690,$171.75,$172.23,$170.51
03/27/2024,$173.31,60273270,$170.41,$173.60,$170.11
03/26/2024,$169.71,57388450,$170.00,$171.42,$169.58
03/25/2024,$170.85,54288330,$170.565,$171.94,$169.45
03/22/2024,$172.28,71160140,$171.76,$173.05,$170.06
03/21/2024,$171.37,106181300,$177.05,$177.49,$170.84
03/20/2024,$178.67,53423100,$175.72,$178.67,$175.09
03/19/2024,$176.08,55215240,$174.34,$176.605,$173.03
03/18/2024,$173.72,75604180,$175.57,$177.71,$173.52
03/15/2024,$172.62,121752700,$171.17,$172.62,$170.285
03/14/2024,$173.00,72913510,$172.91,$174.3078,$172.05
03/13/2024,$171.13,52488690,$172.77,$173.185,$170.76
03/12/2024,$173.23,59825370,$173.15,$174.03,$171.01
03/11/2024,$172.75,60139470,$172.94,$174.38,$172.05
03/08/2024,$170.73,76267040,$169.00,$173.70,$168.94
03/07/2024,$169.00,71765060,$169.15,$170.73,$168.49
03/06/2024,$169.12,68587710,$171.06,$171.24,$168.68
03/05/2024,$170.12,95132360,$170.76,$172.04,$169.62
03/04/2024,$175.10,81510100,$176.15,$176.90,$173.79
03/01/2024,$179.66,73563080,$179.55,$180.53,$177.38
02/29/2024,$180.75,136682600,$181.27,$182.57,$179.53
02/28/2024,$181.42,48953940,$182.51,$183.12,$180.13
02/27/2024,$182.63,54318850,$181.10,$183.9225,$179.56
02/26/2024,$181.16,40867420,$182.24,$182.76,$180.65
02/23/2024,$182.52,45119680,$185.01,$185.04,$182.23
02/22/2024,$184.37,52292210,$183.48,$184.955,$182.46
02/21/2024,$182.32,41529670,$181.94,$182.8888,$180.66
02/20/2024,$181.56,53665550,$181.79,$182.43,$180.00
02/16/2024,$182.31,49752470,$183.42,$184.85,$181.665
02/15/2024,$183.86,65434500,$183.55,$184.49,$181.35
02/14/2024,$184.15,54630520,$185.32,$185.53,$182.44
02/13/2024,$185.04,56529530,$185.77,$186.21,$183.5128
02/12/2024,$187.15,41781930,$188.415,$188.67,$186.79
02/09/2024,$188.85,45155220,$188.65,$189.99,$188.00
02/08/2024,$188.32,40962050,$189.385,$189.535,$187.35
02/07/2024,$189.41,53438960,$190.64,$191.05,$188.61
02/06/2024,$189.30,43490760,$186.86,$189.31,$186.7695
02/05/2024,$187.68,69668820,$188.15,$189.25,$185.84
02/02/2024,$185.85,102551700,$179.86,$187.33,$179.25
02/01/2024,$186.86,64885410,$183.985,$186.95,$183.82
01/31/2024,$184.40,55467800,$187.04,$187.095,$184.35
01/30/2024,$188.04,55859370,$190.94,$191.80,$187.47
01/29/2024,$191.73,47145620,$192.01,$192.20,$189.58
01/26/2024,$192.42,44594010,$194.27,$194.76,$191.94
01/25/2024,$194.17,54822130,$195.22,$196.2675,$193.1125
01/24/2024,$194.50,53631320,$195.42,$196.38,$194.34
01/23/2024,$195.18,42355590,$195.02,$195.75,$193.8299
01/22/2024,$193.89,60133850,$192.30,$195.33,$192.26
01/19/2024,$191.56,68902990,$189.33,$191.95,$188.82
01/18/2024,$188.63,78005750,$186.09,$189.14,$185.83
01/17/2024,$182.68,47317430,$181.27,$182.93,$180.30
01/16/2024,$183.63,65603040,$182.16,$184.26,$180.934
01/12/2024,$185.92,40477780,$186.06,$186.74,$185.19
01/11/2024,$185.59,49128410,$186.54,$187.05,$183.62
01/10/2024,$186.19,46792910,$184.35,$186.40,$183.92
01/09/2024,$185.14,42841810,$183.92,$185.15,$182.73
01/08/2024,$185.56,59144470,$182.085,$185.60,$181.50
01/05/2024,$181.18,62379660,$181.99,$182.76,$180.17
01/04/2024,$181.91,71983570,$182.15,$183.0872,$180.88
01/03/2024,$184.25,58414460,$184.22,$185.88,$183.43
01/02/2024,$185.64,82488670,$187.15,$188.44,$183.885
12/29/2023,$192.53,42672150,$193.90,$194.40,$191.725
12/28/2023,$193.58,34049900,$194.14,$194.66,$193.17
12/27/2023,$193.15,48087680,$192.49,$193.50,$191.09
12/26/2023,$193.05,28919310,$193.61,$193.89,$192.83
12/22/2023,$193.60,37149570,$195.18,$195.41,$192.97
12/21/2023,$194.68,46482550,$196.10,$197.08,$193.50
12/20/2023,$194.83,52242820,$196.90,$197.68,$194.83
12/19/2023,$196.94,40714050,$196.16,$196.95,$195.89
12/18/2023,$195.89,55751860,$196.09,$196.63,$194.39
12/15/2023,$197.57,128538400,$197.53,$198.3999,$197.00
12/14/2023,$198.11,66831570,$198.02,$199.62,$196.16
12/13/2023,$197.96,70404180,$195.09,$198.00,$194.85
12/12/2023,$194.71,52696900,$193.08,$194.72,$191.721
12/11/2023,$193.18,60943700,$193.11,$193.49,$191.42
12/08/2023,$195.71,53406360,$194.20,$195.99,$193.67
12/07/2023,$194.27,47477660,$193.63,$195.00,$193.59
12/06/2023,$192.32,41089740,$194.45,$194.76,$192.11
12/05/2023,$193.42,66628400,$190.21,$194.40,$190.18
12/04/2023,$189.43,43389520,$189.98,$190.05,$187.4511
12/01/2023,$191.24,45704820,$190.33,$191.56,$189.23
11/30/2023,$189.95,48794370,$189.84,$190.32,$188.19
11/29/2023,$189.37,43014220,$190.90,$192.09,$188.97
11/28/2023,$190.40,38415420,$189.78,$191.08,$189.40
11/27/2023,$189.79,40552610,$189.92,$190.67,$188.90
11/24/2023,$189.97,24048340,$190.87,$190.90,$189.25
11/22/2023,$191.31,39630010,$191.49,$192.93,$190.825
11/21/2023,$190.64,38134490,$191.41,$191.52,$189.74
11/20/2023,$191.45,46538610,$189.89,$191.905,$189.88
11/17/2023,$189.69,50941400,$190.25,$190.38,$188.57
11/16/2023,$189.71,54412920,$189.57,$190.96,$188.65
11/15/2023,$188.01,53790500,$187.845,$189.50,$187.78
11/14/2023,$187.44,60108380,$187.70,$188.11,$186.30
11/13/2023,$184.80,43627520,$185.82,$186.03,$184.21
11/10/2023,$186.40,66177920,$183.97,$186.565,$183.53
11/09/2023,$182.41,53763540,$182.96,$184.12,$181.81
11/08/2023,$182.89,49340280,$182.35,$183.45,$181.59
11/07/2023,$181.82,70529970,$179.18,$182.44,$178.97
11/06/2023,$179.23,63841310,$176.38,$179.43,$176.21
11/03/2023,$176.65,79829250,$174.24,$176.82,$173.35
11/02/2023,$177.57,77334750,$175.52,$177.78,$175.46
11/01/2023,$173.97,56934910,$171.00,$174.23,$170.12
10/31/2023,$170.77,44846020,$169.35,$170.90,$167.90
10/30/2023,$170.29,51130960,$169.02,$171.17,$168.87
10/27/2023,$168.22,58499130,$166.91,$168.96,$166.83
10/26/2023,$166.89,70625260,$170.37,$171.3775,$165.67
10/25/2023,$171.10,57156960,$171.88,$173.06,$170.65
10/24/2023,$173.44,43816640,$173.05,$173.67,$171.45
10/23/2023,$173.00,55980110,$170.91,$174.01,$169.93
10/20/2023,$172.88,64244030,$175.31,$175.42,$172.64
10/19/2023,$175.46,59302860,$176.04,$177.84,$175.19
10/18/2023,$175.84,54764380,$175.58,$177.575,$175.11
10/17/2023,$177.15,57549350,$176.645,$178.42,$174.80
10/16/2023,$178.72,52516980,$176.75,$179.075,$176.51
10/13/2023,$178.85,51456080,$181.42,$181.93,$178.14
10/12/2023,$180.71,56743120,$180.07,$182.34,$179.04
10/11/2023,$179.80,47551100,$178.20,$179.85,$177.60
10/10/2023,$178.39,43698020,$178.10,$179.72,$177.95
10/09/2023,$178.99,42390770,$176.81,$179.05,$175.80
10/06/2023,$177.49,57266680,$173.80,$177.99,$173.18
10/05/2023,$174.91,48527920,$173.79,$175.45,$172.68
10/04/2023,$173.66,53020290,$171.09,$174.21,$170.97
10/03/2023,$172.40,49594610,$172.255,$173.63,$170.82
10/02/2023,$173.75,52164540,$171.22,$174.30,$170.93
09/29/2023,$171.21,51861080,$172.02,$173.07,$170.341
09/28/2023,$170.69,56294420,$169.34,$172.03,$167.62
09/27/2023,$170.43,66921810,$172.62,$173.04,$169.05
09/26/2023,$171.96,64588950,$174.82,$175.20,$171.66
09/25/2023,$176.08,46172740,$174.20,$176.97,$174.15
09/22/2023,$174.79,56725390,$174.67,$177.079,$174.05
09/21/2023,$173.93,63149120,$174.55,$176.30,$173.86
09/20/2023,$175.49,58436180,$179.26,$179.695,$175.40
09/19/2023,$179.07,51826940,$177.52,$179.63,$177.13
09/18/2023,$177.97,67257570,$176.48,$179.38,$176.17
09/15/2023,$175.01,109259500,$176.48,$176.495,$173.82
09/14/2023,$175.74,60895760,$174.00,$176.10,$173.58
09/13/2023,$174.21,84267930,$176.51,$177.30,$173.98
09/12/2023,$176.30,90370190,$179.49,$180.13,$174.82
09/11/2023,$179.36,58953050,$180.07,$180.30,$177.34
09/08/2023,$178.18,65602070,$178.35,$180.239,$177.79
09/07/2023,$177.56,112488800,$175.18,$178.21,$173.54
09/06/2023,$182.91,81755820,$188.40,$188.85,$181.47
09/05/2023,$189.70,45280030,$188.28,$189.98,$187.61
09/01/2023,$189.46,45766500,$189.485,$189.92,$188.28
08/31/2023,$187.87,60794470,$187.84,$189.12,$187.48
08/30/2023,$187.65,60813890,$184.94,$187.85,$184.74
08/29/2023,$184.12,53003950,$179.695,$184.90,$179.50
08/28/2023,$180.19,43820700,$180.09,$180.59,$178.545
08/25/2023,$178.61,51449590,$177.38,$179.15,$175.82
08/24/2023,$176.38,54945800,$180.674,$181.104,$176.01
08/23/2023,$181.12,52722750,$178.52,$181.55,$178.325
08/22/2023,$177.23,42084250,$177.06,$177.68,$176.25
08/21/2023,$175.84,46311880,$175.07,$176.13,$173.735
08/18/2023,$174.49,61172150,$172.30,$175.10,$171.96
08/17/2023,$174.00,66062880,$177.14,$177.5054,$173.48
08/16/2023,$176.57,46964860,$177.13,$178.54,$176.50
08/15/2023,$177.45,43622590,$178.88,$179.48,$177.05
08/14/2023,$179.46,43675630,$177.97,$179.69,$177.305
08/11/2023,$177.79,52036670,$177.32,$178.62,$176.55
08/10/2023,$177.97,54686850,$179.48,$180.75,$177.60
08/09/2023,$178.19,60378490,$180.87,$180.93,$177.01
08/08/2023,$179.80,67823000,$179.69,$180.27,$177.58
08/07/2023,$178.85,97576070,$182.13,$183.13,$177.35
08/04/2023,$181.99,115956800,$185.52,$187.38,$181.92
08/03/2023,$191.17,62243280,$191.57,$192.37,$190.69
08/02/2023,$192.58,50389330,$195.04,$195.18,$191.8507
08/01/2023,$195.605,35281430,$196.235,$196.73,$195.28
07/31/2023,$196.45,38824110,$196.06,$196.49,$195.26
07/28/2023,$195.83,48291440,$194.67,$196.626,$194.14
07/27/2023,$193.22,47460180,$196.02,$197.20,$192.55
07/26/2023,$194.50,47471870,$193.67,$195.64,$193.32
07/25/2023,$193.62,37283200,$193.33,$194.44,$192.915
07/24/2023,$192.75,45505100,$193.41,$194.91,$192.25
07/21/2023,$191.94,71951680,$194.10,$194.97,$191.23
07/20/2023,$193.13,59581200,$195.09,$196.47,$192.495
07/19/2023,$195.10,80507320,$193.10,$198.23,$192.65
07/18/2023,$193.73,48353770,$193.35,$194.33,$192.415
07/17/2023,$193.99,50520160,$191.90,$194.32,$191.81
07/14/2023,$190.69,41616240,$190.23,$191.1799,$189.63
07/13/2023,$190.54,41342340,$190.50,$191.19,$189.78
07/12/2023,$189.77,60750250,$189.68,$191.70,$188.47
07/11/2023,$188.08,46638120,$189.16,$189.30,$186.60
07/10/2023,$188.61,59922160,$189.26,$189.99,$187.035
07/07/2023,$190.68,46815000,$191.41,$192.67,$190.24
07/06/2023,$191.81,45156010,$189.84,$192.02,$189.20
07/05/2023,$191.33,46920260,$191.565,$192.98,$190.62
07/03/2023,$192.46,31346600,$193.78,$193.88,$191.76
06/30/2023,$193.97,85213220,$191.63,$194.48,$191.26
06/29/2023,$189.59,46347310,$189.08,$190.07,$188.94
06/28/2023,$189.25,51216800,$187.93,$189.90,$187.60
06/27/2023,$188.06,50730850,$185.89,$188.39,$185.67
06/26/2023,$185.27,48088660,$186.83,$188.05,$185.23
06/23/2023,$186.68,53117000,$185.55,$187.56,$185.01
06/22/2023,$187.00,51245330,$183.74,$187.045,$183.67
06/21/2023,$183.96,49515700,$184.90,$185.41,$182.5901
06/20/2023,$185.01,49799090,$184.41,$186.10,$184.41
06/16/2023,$184.92,101256200,$186.73,$186.99,$184.27
06/15/2023,$186.01,65433170,$183.96,$186.52,$183.78
06/14/2023,$183.95,57462880,$183.37,$184.39,$182.02
06/13/2023,$183.31,54929130,$182.80,$184.15,$182.44
06/12/2023,$183.79,54755000,$181.27,$183.89,$180.97
06/09/2023,$180.96,48899970,$181.50,$182.23,$180.63
06/08/2023,$180.57,50214880,$177.895,$180.84,$177.46
06/07/2023,$177.82,61944620,$178.44,$181.21,$177.32
06/06/2023,$179.21,64848370,$179.965,$180.12,$177.43
06/05/2023,$179.58,121946500,$182.63,$184.951,$178.035
06/02/2023,$180.95,61996910,$181.03,$181.78,$179.26
06/01/2023,$180.09,68901810,$177.70,$180.12,$176.9306
05/31/2023,$177.25,99625290,$177.325,$179.35,$176.76
05/30/2023,$177.30,55964400,$176.96,$178.99,$176.57
05/26/2023,$175.43,54834980,$173.32,$175.77,$173.11
05/25/2023,$172.99,56058260,$172.41,$173.895,$171.69
05/24/2023,$171.84,45143490,$171.09,$172.4183,$170.52
05/23/2023,$171.56,50747260,$173.13,$173.3794,$171.275
05/22/2023,$174.20,43570930,$173.98,$174.71,$173.45
05/19/2023,$175.16,55809480,$176.39,$176.39,$174.94
05/18/2023,$175.05,65496660,$173.00,$175.24,$172.58
05/17/2023,$172.69,57951600,$171.71,$172.925,$170.4201
05/16/2023,$172.07,42110290,$171.99,$173.1383,$171.7991
05/15/2023,$172.07,37266660,$173.16,$173.21,$171.47
05/12/2023,$172.57,45533140,$173.62,$174.06,$171.00
05/11/2023,$173.75,49514680,$173.85,$174.59,$172.17
05/10/2023,$173.555,53724500,$173.02,$174.03,$171.90
05/09/2023,$171.77,45326870,$173.05,$173.54,$171.60
05/08/2023,$173.50,55962790,$172.48,$173.85,$172.11
05/05/2023,$173.57,113453200,$170.975,$174.30,$170.76
05/04/2023,$165.79,81235430,$164.89,$167.04,$164.31
05/03/2023,$167.45,65136020,$169.50,$170.92,$167.16
05/02/2023,$168.54,48425700,$170.09,$170.35,$167.54
05/01/2023,$169.59,52472940,$169.28,$170.45,$168.64
04/28/2023,$169.68,55275850,$168.49,$169.85,$167.8801
04/27/2023,$168.41,64902330,$165.19,$168.56,$165.19
04/26/2023,$163.76,45498800,$163.055,$165.28,$162.80
04/25/2023,$163.77,48714060,$165.19,$166.305,$163.73
04/24/2023,$165.33,41949580,$165.00,$165.60,$163.89
04/21/2023,$165.02,58337340,$165.05,$166.4521,$164.49
04/20/2023,$166.65,52456380,$166.09,$167.87,$165.56
04/19/2023,$167.63,47720170,$165.80,$168.16,$165.54
04/18/2023,$166.47,49923010,$166.10,$167.41,$165.65
04/17/2023,$165.23,41516220,$165.09,$165.39,$164.03
04/14/2023,$165.21,49386480,$164.59,$166.32,$163.82
04/13/2023,$165.56,68445650,$161.63,$165.80,$161.42
04/12/2023,$160.10,50133060,$161.22,$162.06,$159.78
04/11/2023,$160.80,47644220,$162.35,$162.36,$160.51
04/10/2023,$162.03,47716880,$161.42,$162.03,$160.08
04/06/2023,$164.66,45390120,$162.43,$164.9584,$162.00
04/05/2023,$163.76,51511740,$164.74,$165.05,$161.80
04/04/2023,$165.63,46278300,$166.595,$166.84,$165.11
04/03/2023,$166.17,56976190,$164.27,$166.29,$164.22
03/31/2023,$164.90,68749790,$162.44,$165.00,$161.91
03/30/2023,$162.36,49501690,$161.53,$162.47,$161.271
03/29/2023,$160.77,51305690,$159.37,$161.05,$159.35
03/28/2023,$157.65,45992150,$157.97,$158.49,$155.98
03/27/2023,$158.28,52390270,$159.94,$160.77,$157.87
03/24/2023,$160.25,59256340,$158.86,$160.34,$157.85
03/23/2023,$158.93,67622060,$158.83,$161.5501,$157.68
03/22/2023,$157.83,75701810,$159.30,$162.14,$157.81
03/21/2023,$159.28,73938290,$157.32,$159.40,$156.54
03/20/2023,$157.40,73641420,$155.07,$157.82,$154.15
03/17/2023,$155.00,98944630,$156.08,$156.74,$154.28
03/16/2023,$155.85,76254420,$152.16,$156.46,$151.64
03/15/2023,$152.99,77167870,$151.19,$153.245,$149.92
03/14/2023,$152.59,73695890,$151.28,$153.40,$150.10
03/13/2023,$150.47,84457120,$147.805,$153.14,$147.70
03/10/2023,$148.50,68572400,$150.21,$150.94,$147.6096
03/09/2023,$150.59,53833580,$153.559,$154.535,$150.225
03/08/2023,$152.87,47204790,$152.81,$153.47,$151.83
03/07/2023,$151.60,56182030,$153.70,$154.0299,$151.13
03/06/2023,$153.83,87558030,$153.785,$156.30,$153.46
03/03/2023,$151.03,70732300,$148.045,$151.11,$147.33
03/02/2023,$145.91,52279760,$144.38,$146.71,$143.90
03/01/2023,$145.31,55478990,$146.83,$147.2285,$145.01
02/28/2023,$147.41,50547000,$147.05,$149.08,$146.83
02/27/2023,$147.92,44998470,$147.71,$149.17,$147.45
02/24/2023,$146.71,55469610,$147.11,$147.19,$145.7202
02/23/2023,$149.40,48394250,$150.09,$150.34,$147.24
02/22/2023,$148.91,51011310,$148.87,$149.95,$147.16
02/21/2023,$148.48,58867230,$150.20,$151.30,$148.405
02/17/2023,$152.55,59144120,$152.35,$153.00,$150.85
02/16/2023,$153.71,68167940,$153.51,$156.33,$153.3475
02/15/2023,$155.33,65669250,$153.11,$155.50,$152.88
02/14/2023,$153.20,61707570,$152.12,$153.77,$150.86
02/13/2023,$153.85,62199010,$150.952,$154.26,$150.92
02/10/2023,$151.01,57450710,$149.46,$151.3401,$149.22
02/09/2023,$150.87,56007140,$153.775,$154.33,$150.42
02/08/2023,$151.92,64120080,$153.88,$154.58,$151.168
02/07/2023,$154.65,83322550,$150.64,$155.23,$150.64
02/06/2023,$151.73,69858310,$152.575,$153.10,$150.78
02/03/2023,$154.50,154357300,$148.03,$157.38,$147.83
02/02/2023,$150.82,118339000,$148.90,$151.18,$148.17
02/01/2023,$145.43,77663630,$143.97,$146.61,$141.32
01/31/2023,$144.29,65874460,$142.70,$144.34,$142.28
01/30/2023,$143.00,64015270,$144.955,$145.55,$142.85
01/27/2023,$145.93,70555840,$143.155,$147.23,$143.08
01/26/2023,$143.96,54105070,$143.17,$144.25,$141.90
01/25/2023,$141.86,65799350,$140.89,$142.43,$138.81
01/24/2023,$142.53,66435140,$140.305,$143.16,$140.30
01/23/2023,$141.11,81760310,$138.12,$143.315,$137.90
01/20/2023,$137.87,80223630,$135.28,$138.02,$134.22
01/19/2023,$135.27,58280410,$134.08,$136.25,$133.77
01/18/2023,$135.21,69672800,$136.815,$138.61,$135.03
01/17/2023,$135.94,63646630,$134.83,$137.29,$134.13
01/13/2023,$134.76,57809720,$132.03,$134.92,$131.66
01/12/2023,$133.41,71379650,$133.88,$134.26,$131.44
01/11/2023,$133.49,69458950,$131.25,$133.51,$130.46
01/10/2023,$130.73,63896160,$130.26,$131.2636,$128.12
01/09/2023,$130.15,70790810,$130.465,$133.41,$129.89
01/06/2023,$129.62,87754720,$126.01,$130.29,$124.89
01/05/2023,$125.02,80962710,$127.13,$127.77,$124.76
01/04/2023,$126.36,89113630,$126.89,$128.6557,$125.08
01/03/2023,$125.07,112117500,$130.28,$130.90,$124.17
12/30/2022,$129.93,77034210,$128.41,$129.95,$127.43
12/29/2022,$129.61,75703710,$127.99,$130.4814,$127.73
12/28/2022,$126.04,85438390,$129.67,$131.0275,$125.87
12/27/2022,$130.03,69007830,$131.38,$131.41,$128.72
12/23/2022,$131.86,63814890,$130.92,$132.415,$129.64
12/22/2022,$132.23,77852110,$134.352,$134.56,$130.30
12/21/2022,$135.45,85927990,$132.98,$136.81,$132.75
12/20/2022,$132.30,77432820,$131.39,$133.25,$129.89
12/19/2022,$132.37,79592610,$135.11,$135.20,$131.32
12/16/2022,$134.51,160156900,$136.685,$137.65,$133.73
12/15/2022,$136.50,98931910,$141.11,$141.80,$136.025
12/14/2022,$143.21,82291180,$145.35,$146.655,$141.16
12/13/2022,$145.47,93886160,$149.50,$149.9692,$144.24
12/12/2022,$144.49,70462650,$142.70,$144.50,$141.06
12/09/2022,$142.16,76097010,$142.34,$145.57,$140.90
12/08/2022,$142.65,62128340,$142.36,$143.52,$141.10
12/07/2022,$140.94,69721090,$142.19,$143.37,$140.00
12/06/2022,$142.91,64727190,$147.075,$147.30,$141.92
12/05/2022,$146.63,68826440,$147.77,$150.9199,$145.77
12/02/2022,$147.81,65447450,$145.96,$148.00,$145.65
12/01/2022,$148.31,71250420,$148.21,$149.13,$146.61
11/30/2022,$148.03,111380900,$141.395,$148.72,$140.55
11/29/2022,$141.17,83763800,$144.29,$144.81,$140.355
11/28/2022,$144.22,69346520,$145.14,$146.64,$143.38
11/25/2022,$148.11,35195860,$148.305,$148.88,$147.12
11/23/2022,$151.07,58301400,$149.45,$151.83,$149.34
11/22/2022,$150.18,51804130,$148.13,$150.42,$146.925
11/21/2022,$148.01,58724070,$150.16,$150.37,$147.715
11/18/2022,$151.29,74829570,$152.305,$152.70,$149.97
11/17/2022,$150.72,80389400,$146.43,$151.48,$146.15
11/16/2022,$148.79,64218270,$149.13,$149.87,$147.29
11/15/2022,$150.04,89868330,$152.215,$153.59,$148.5613
11/14/2022,$148.28,73374110,$148.97,$150.28,$147.43
11/11/2022,$149.70,93979670,$145.82,$150.01,$144.37
11/10/2022,$146.87,118854000,$141.24,$146.87,$139.50
11/09/2022,$134.87,74917790,$138.50,$138.55,$134.5933
11/08/2022,$139.50,89908480,$140.41,$141.43,$137.49
11/07/2022,$138.92,83374630,$137.11,$139.145,$135.671
11/04/2022,$138.38,140814800,$142.09,$142.67,$134.38
11/03/2022,$138.88,97918520,$142.06,$142.80,$138.75
11/02/2022,$145.03,93604620,$148.945,$152.17,$145.00
11/01/2022,$150.65,80379350,$155.08,$155.45,$149.13
10/31/2022,$153.34,97943170,$153.155,$154.24,$151.92
10/28/2022,$155.74,164762400,$148.20,$157.50,$147.82
10/27/2022,$144.80,109180200,$148.07,$149.046,$144.13
10/26/2022,$149.35,88436170,$150.96,$151.99,$148.04
10/25/2022,$152.34,74732290,$150.09,$152.49,$149.36
10/24/2022,$149.45,75981920,$147.185,$150.23,$146.00
10/21/2022,$147.27,86548610,$142.87,$147.8479,$142.649
10/20/2022,$143.39,64521990,$143.02,$145.89,$142.65
10/19/2022,$143.86,61758340,$141.69,$144.9492,$141.50
10/18/2022,$143.75,99136610,$145.49,$146.70,$140.61
10/17/2022,$142.41,85250940,$141.065,$142.90,$140.27
10/14/2022,$138.38,88597970,$144.31,$144.52,$138.19
10/13/2022,$142.99,113224000,$134.99,$143.59,$134.37
10/12/2022,$138.34,70433740,$139.13,$140.36,$138.16
10/11/2022,$138.98,77033670,$139.90,$141.35,$138.22
10/10/2022,$140.42,74899000,$140.42,$141.89,$138.5729
10/07/2022,$140.09,85925560,$142.54,$143.10,$139.445
10/06/2022,$145.43,68402170,$145.81,$147.54,$145.22
10/05/2022,$146.40,79470970,$144.075,$147.38,$143.01
10/04/2022,$146.10,87830060,$145.03,$146.22,$144.26
10/03/2022,$142.45,114311700,$138.21,$143.07,$137.685
09/30/2022,$138.20,124925300,$141.28,$143.10,$138.00
09/29/2022,$142.48,128138200,$146.10,$146.72,$140.68
09/28/2022,$149.84,146691400,$147.64,$150.6414,$144.84
09/27/2022,$151.76,84442740,$152.74,$154.72,$149.945
09/26/2022,$150.77,93339410,$149.66,$153.7701,$149.64
09/23/2022,$150.43,96029910,$151.19,$151.47,$148.56
09/22/2022,$152.74,86652540,$152.38,$154.47,$150.91
09/21/2022,$153.72,101696800,$157.34,$158.74,$153.60
09/20/2022,$156.90,107689800,$153.40,$158.08,$153.08
09/19/2022,$154.48,81474250,$149.31,$154.56,$149.10
09/16/2022,$150.70,162278800,$151.21,$151.35,$148.37
09/15/2022,$152.37,90481110,$154.65,$155.24,$151.38
09/14/2022,$155.31,87965410,$154.785,$157.10,$153.6106
09/13/2022,$153.84,122656600,$159.90,$160.54,$153.37
09/12/2022,$163.43,104956000,$159.59,$164.26,$159.30
09/09/2022,$157.37,68081010,$155.47,$157.82,$154.75
09/08/2022,$154.46,84923850,$154.64,$156.36,$152.68
09/07/2022,$155.96,87449570,$154.825,$156.67,$153.61
09/06/2022,$154.53,73714840,$156.47,$157.09,$153.69
09/02/2022,$155.81,76957770,$159.75,$160.362,$154.965
09/01/2022,$157.96,74229900,$156.64,$158.42,$154.67
08/31/2022,$157.22,87991090,$160.305,$160.58,$157.14
08/30/2022,$158.91,77906200,$162.13,$162.56,$157.72
08/29/2022,$161.38,73313950,$161.145,$162.90,$159.82
08/26/2022,$163.62,78960980,$170.57,$171.05,$163.56
08/25/2022,$170.03,51218210,$168.78,$170.14,$168.35
08/24/2022,$167.53,53841520,$167.32,$168.11,$166.245
08/23/2022,$167.23,54147080,$167.08,$168.71,$166.65
08/22/2022,$167.57,69026810,$169.69,$169.86,$167.135
08/19/2022,$171.52,70346300,$173.03,$173.74,$171.3101
08/18/2022,$174.15,62290080,$173.75,$174.90,$173.12
08/17/2022,$174.55,79542040,$172.77,$176.15,$172.57
08/16/2022,$173.03,56377050,$172.78,$173.71,$171.6618
08/15/2022,$173.19,54091690,$171.52,$173.39,$171.345
08/12/2022,$172.10,68039380,$169.82,$172.17,$169.40
08/11/2022,$168.49,57149160,$170.06,$170.99,$168.19
08/10/2022,$169.24,70170540,$167.68,$169.34,$166.90
08/09/2022,$164.92,63135500,$164.02,$165.82,$163.25
08/08/2022,$164.87,60362340,$166.37,$167.81,$164.20
08/05/2022,$165.35,56696990,$163.21,$165.85,$163.00
08/04/2022,$165.81,55474140,$166.005,$167.19,$164.43
08/03/2022,$166.13,82507490,$160.84,$166.59,$160.75
08/02/2022,$160.01,59907030,$160.10,$162.41,$159.63
08/01/2022,$161.51,67829380,$161.01,$163.59,$160.89
07/29/2022,$162.51,101786900,$161.24,$163.63,$159.50
07/28/2022,$157.35,81378730,$156.98,$157.64,$154.41
07/27/2022,$156.79,78620690,$152.58,$157.33,$152.16
07/26/2022,$151.60,55138690,$152.265,$153.085,$150.80
07/25/2022,$152.95,53623950,$154.01,$155.04,$152.28
07/22/2022,$154.09,66675410,$155.39,$156.28,$153.41
07/21/2022,$155.35,65086640,$154.50,$155.57,$151.94
07/20/2022,$153.04,64823410,$151.12,$153.72,$150.37
07/19/2022,$151.00,82982370,$147.92,$151.23,$146.91
07/18/2022,$147.07,81420870,$150.74,$151.57,$146.70
07/15/2022,$150.17,76259930,$149.78,$150.86,$148.20
07/14/2022,$148.47,78140740,$144.08,$148.95,$143.25
07/13/2022,$145.49,71185560,$142.99,$146.45,$142.1201
07/12/2022,$145.86,77588760,$145.76,$148.45,$145.05
07/11/2022,$144.87,63305110,$145.67,$146.64,$143.78
07/08/2022,$147.04,64547800,$145.265,$147.55,$145.00
07/07/2022,$146.35,66253710,$143.29,$146.55,$143.28
07/06/2022,$142.92,74064250,$141.355,$144.12,$141.08
07/05/2022,$141.56,73429640,$137.77,$141.61,$136.93
07/01/2022,$138.93,71051550,$136.04,$139.04,$135.66
06/30/2022,$136.72,98964470,$137.25,$138.37,$133.7737
06/29/2022,$139.23,66242410,$137.46,$140.67,$136.67
06/28/2022,$137.44,67315330,$142.13,$143.422,$137.325
06/27/2022,$141.66,70207910,$142.695,$143.49,$140.965
06/24/2022,$141.66,89116840,$139.90,$141.91,$139.77
06/23/2022,$138.27,72433770,$136.82,$138.59,$135.63
06/22/2022,$135.35,73409230,$134.79,$137.76,$133.91
06/21/2022,$135.87,81000490,$133.42,$137.06,$133.32
06/17/2022,$131.56,134520300,$130.065,$133.079,$129.81
06/16/2022,$130.06,107961500,$132.08,$132.39,$129.04
06/15/2022,$135.43,91532970,$134.29,$137.34,$132.16
06/14/2022,$132.76,84784330,$133.13,$133.89,$131.48
06/13/2022,$131.88,122207100,$132.87,$135.20,$131.44
06/10/2022,$137.13,91566640,$140.28,$140.76,$137.06
06/09/2022,$142.64,69472980,$147.08,$147.95,$142.53
06/08/2022,$147.96,53950200,$148.58,$149.8697,$147.46
06/07/2022,$148.71,67808150,$144.345,$149.00,$144.10
06/06/2022,$146.14,71598380,$147.03,$148.5689,$144.90
06/03/2022,$145.38,88570290,$146.90,$147.97,$144.46
06/02/2022,$151.21,72348060,$147.83,$151.27,$146.86
06/01/2022,$148.71,74286640,$149.90,$151.74,$147.68
05/31/2022,$148.84,103718400,$149.07,$150.66,$146.84
05/27/2022,$149.64,90978500,$145.39,$149.68,$145.26
05/26/2022,$143.78,90601550,$137.39,$144.34,$137.14
05/25/2022,$140.52,92482700,$138.43,$141.785,$138.34
05/24/2022,$140.36,104132700,$140.805,$141.97,$137.33
05/23/2022,$143.11,117726300,$137.79,$143.26,$137.65
05/20/2022,$137.59,137426100,$139.09,$140.70,$132.61
05/19/2022,$137.35,136095600,$139.88,$141.66,$136.60
05/18/2022,$140.82,109742900,$146.85,$147.3601,$139.90
05/17/2022,$149.24,78336250,$148.86,$149.77,$146.68
05/16/2022,$145.54,86643780,$145.55,$147.5199,$144.18
05/13/2022,$147.11,113990900,$144.59,$148.105,$143.11
05/12/2022,$142.56,182602000,$142.77,$146.20,$138.80
05/11/2022,$146.50,142689800,$153.50,$155.45,$145.81
05/10/2022,$154.51,115366700,$155.52,$156.74,$152.93
05/09/2022,$152.06,131577900,$154.925,$155.83,$151.49
05/06/2022,$157.28,116124600,$156.01,$159.44,$154.18
05/05/2022,$156.77,130525300,$163.85,$164.08,$154.95
05/04/2022,$166.02,108256500,$159.67,$166.48,$159.26
05/03/2022,$159.48,88966530,$158.15,$160.71,$156.32
05/02/2022,$157.96,123055300,$156.71,$158.23,$153.27
04/29/2022,$157.65,131747600,$161.84,$166.20,$157.25
04/28/2022,$163.64,130216800,$159.25,$164.515,$158.93
04/27/2022,$156.57,88063190,$155.91,$159.79,$155.38
04/26/2022,$156.80,95623240,$162.25,$162.34,$156.72
04/25/2022,$162.88,96046380,$161.12,$163.17,$158.46
04/22/2022,$161.79,84882420,$166.46,$167.8699,$161.50
04/21/2022,$166.42,87227770,$168.91,$171.53,$165.91
04/20/2022,$167.23,67929810,$168.76,$168.88,$166.10
04/19/2022,$167.40,67723830,$165.02,$167.82,$163.91
04/18/2022,$165.07,69023940,$163.92,$166.5984,$163.57
04/14/2022,$165.29,75329380,$170.62,$171.27,$165.04
04/13/2022,$170.40,70618930,$167.39,$171.04,$166.77
04/12/2022,$167.66,79265180,$168.02,$169.87,$166.64
04/11/2022,$165.75,72246710,$168.71,$169.03,$165.50
04/08/2022,$170.09,76575510,$171.78,$171.78,$169.20
04/07/2022,$172.14,77594650,$171.16,$173.36,$169.85
04/06/2022,$171.83,89058780,$172.36,$173.63,$170.13
04/05/2022,$175.06,73401790,$177.50,$178.30,$174.415
04/04/2022,$178.44,76545980,$174.57,$178.49,$174.44
04/01/2022,$174.31,78751330,$174.03,$174.88,$171.94
03/31/2022,$174.61,103049300,$177.84,$178.03,$174.40
03/30/2022,$177.77,92633150,$178.55,$179.61,$176.70
03/29/2022,$178.96,100589400,$176.69,$179.01,$176.34
03/28/2022,$175.60,90371920,$172.17,$175.73,$172.00
03/25/2022,$174.72,80546160,$173.88,$175.28,$172.75
03/24/2022,$174.07,90131420,$171.06,$174.14,$170.21
03/23/2022,$170.21,98062670,$167.99,$172.64,$167.65
03/22/2022,$168.82,81532010,$165.51,$169.42,$164.91
03/21/2022,$165.38,95811350,$163.51,$166.35,$163.015
03/18/2022,$163.98,123511700,$160.51,$164.48,$159.76
03/17/2022,$160.62,75615380,$158.61,$161.00,$157.63
03/16/2022,$159.59,102300200,$157.05,$160.00,$154.46
03/15/2022,$155.09,92964300,$150.90,$155.57,$150.38
03/14/2022,$150.62,108732100,$151.45,$154.12,$150.10
03/11/2022,$154.73,96970100,$158.93,$159.28,$154.50
03/10/2022,$158.52,105342000,$160.20,$160.39,$155.98
03/09/2022,$162.95,91454910,$161.475,$163.41,$159.41
03/08/2022,$157.44,131148300,$158.82,$162.88,$155.80
03/07/2022,$159.30,96418850,$163.36,$165.02,$159.04
03/04/2022,$163.17,83819590,$164.49,$165.55,$162.10
03/03/2022,$166.23,76678440,$168.47,$168.91,$165.55
03/02/2022,$166.56,79724750,$164.39,$167.36,$162.95
03/01/2022,$163.20,83474430,$164.695,$166.60,$161.97
02/28/2022,$165.12,95056630,$163.06,$165.42,$162.43
02/25/2022,$164.85,91974220,$163.84,$165.12,$160.8738
02/24/2022,$162.74,141147500,$152.58,$162.85,$152.00
02/23/2022,$160.07,90009250,$165.54,$166.15,$159.75
02/22/2022,$164.32,91162760,$164.98,$166.69,$162.15
02/18/2022,$167.30,82772670,$169.82,$170.5413,$166.19
02/17/2022,$168.88,69589340,$171.03,$171.91,$168.47
02/16/2022,$172.55,61177400,$171.85,$173.34,$170.05
02/15/2022,$172.79,64286320,$170.97,$172.95,$170.25
02/14/2022,$168.88,86185530,$167.37,$169.58,$166.56
02/11/2022,$168.64,98670690,$172.33,$173.08,$168.04
02/10/2022,$172.12,90865900,$174.14,$175.48,$171.55
02/09/2022,$176.28,71285040,$176.05,$176.65,$174.90
02/08/2022,$174.83,74829220,$171.73,$175.35,$171.43
02/07/2022,$171.66,77251200,$172.86,$173.9458,$170.95
02/04/2022,$172.39,82465400,$171.68,$174.10,$170.68
02/03/2022,$172.90,89418070,$174.48,$176.2399,$172.12
02/02/2022,$175.84,84914260,$174.745,$175.88,$173.33
02/01/2022,$174.61,86213910,$174.01,$174.84,$172.31
01/31/2022,$174.78,115541600,$170.16,$175.00,$169.51
01/28/2022,$170.33,179935700,$165.71,$170.35,$162.80
01/27/2022,$159.22,121954600,$162.45,$163.84,$158.28
01/26/2022,$159.69,108275300,$163.50,$164.3894,$157.82
01/25/2022,$159.78,115798400,$158.98,$162.76,$157.02
01/24/2022,$161.62,162706700,$160.02,$162.30,$154.70
01/21/2022,$162.41,122848900,$164.415,$166.33,$162.30
01/20/2022,$164.51,91420520,$166.98,$169.68,$164.18
01/19/2022,$166.23,94814990,$170.00,$171.08,$165.94
01/18/2022,$169.80,91168730,$171.51,$172.54,$169.405
01/14/2022,$173.07,80440780,$171.34,$173.78,$171.09
01/13/2022,$172.19,84505760,$175.78,$176.62,$171.79
01/12/2022,$175.53,74805170,$176.12,$177.18,$174.82
01/11/2022,$175.08,76138310,$172.32,$175.18,$170.82
01/10/2022,$172.19,106765600,$169.08,$172.50,$168.17
01/07/2022,$172.17,86709150,$172.89,$174.14,$171.03
01/06/2022,$172.00,96903960,$172.70,$175.30,$171.64
01/05/2022,$174.92,94537600,$179.61,$180.17,$174.64
01/04/2022,$179.70,99310440,$182.63,$182.94,$179.12
01/03/2022,$182.01,104701200,$177.83,$182.88,$177.71
12/31/2021,$177.57,64062260,$178.085,$179.23,$177.26
12/30/2021,$178.20,59773010,$179.47,$180.57,$178.09
12/29/2021,$179.38,62348930,$179.33,$180.63,$178.14
12/28/2021,$179.29,79144340,$180.16,$181.33,$178.53
12/27/2021,$180.33,74919580,$177.085,$180.42,$177.07
12/23/2021,$176.28,68356570,$175.85,$176.8499,$175.27
12/22/2021,$175.64,92135300,$173.04,$175.86,$172.15
12/21/2021,$172.99,91185910,$171.555,$173.20,$169.12
12/20/2021,$169.75,107499100,$168.28,$170.58,$167.46
12/17/2021,$171.14,195923400,$169.93,$173.47,$169.69
12/16/2021,$172.26,150185800,$179.28,$181.14,$170.75
12/15/2021,$179.30,131063300,$175.11,$179.50,$172.3108
12/14/2021,$174.33,139380400,$175.25,$177.74,$172.21
12/13/2021,$175.74,153237000,$181.115,$182.13,$175.53
12/10/2021,$179.45,115402700,$175.205,$179.63,$174.69
12/09/2021,$174.56,108923700,$174.91,$176.75,$173.92
12/08/2021,$175.08,116998900,$172.125,$175.96,$170.70
12/07/2021,$171.18,120405400,$169.08,$171.58,$168.34
12/06/2021,$165.32,107497000,$164.29,$167.8799,$164.28
12/03/2021,$161.84,118023100,$164.02,$164.96,$159.72
12/02/2021,$163.76,136739200,$158.735,$164.20,$157.80
12/01/2021,$164.77,152423000,$167.48,$170.30,$164.53
11/30/2021,$165.30,174048100,$159.985,$165.52,$159.92
11/29/2021,$160.24,88748220,$159.37,$161.19,$158.7901
11/26/2021,$156.81,76959750,$159.565,$160.45,$156.36
11/24/2021,$161.94,69463620,$160.75,$162.14,$159.64
11/23/2021,$161.41,96041900,$161.12,$161.80,$159.0601
11/22/2021,$161.02,117467900,$161.68,$165.70,$161.00
11/19/2021,$160.55,117305600,$157.65,$161.02,$156.5328
11/18/2021,$157.87,137827700,$153.71,$158.67,$153.05
11/17/2021,$153.49,88807000,$150.995,$155.00,$150.99
11/16/2021,$151.00,59256210,$149.94,$151.488,$149.34
11/15/2021,$150.00,59222800,$150.37,$151.88,$149.43
11/12/2021,$149.99,63804010,$148.43,$150.40,$147.48
11/11/2021,$147.87,40999950,$148.96,$149.43,$147.681
11/10/2021,$147.92,65187090,$150.02,$150.13,$147.85
11/09/2021,$150.81,56787930,$150.20,$151.428,$150.0601
11/08/2021,$150.44,55020870,$151.41,$151.57,$150.16
11/05/2021,$151.28,65463880,$151.89,$152.20,$150.06
11/04/2021,$150.96,60394620,$151.58,$152.43,$150.64
11/03/2021,$151.49,54511530,$150.39,$151.97,$149.82
11/02/2021,$150.02,69121990,$148.66,$151.57,$148.65
11/01/2021,$148.96,74588260,$148.985,$149.70,$147.80
10/29/2021,$149.80,124953200,$147.215,$149.94,$146.4128
10/28/2021,$152.57,100077900,$149.82,$153.165,$149.72
10/27/2021,$148.85,56094930,$149.36,$149.73,$148.49
10/26/2021,$149.32,60893400,$149.33,$150.84,$149.0101
10/25/2021,$148.64,50720560,$148.68,$149.37,$147.6211
10/22/2021,$148.69,58883440,$149.69,$150.18,$148.64
10/21/2021,$149.48,61420990,$148.81,$149.64,$147.87
10/20/2021,$149.26,58418790,$148.70,$149.7539,$148.12
10/19/2021,$148.76,76378890,$147.01,$149.17,$146.55
10/18/2021,$146.55,85589180,$143.445,$146.84,$143.16
10/15/2021,$144.84,67940330,$143.77,$144.895,$143.51
10/14/2021,$143.76,69907100,$142.11,$143.88,$141.51
10/13/2021,$140.91,78762720,$141.235,$141.40,$139.20
10/12/2021,$141.51,73035860,$143.23,$143.25,$141.0401
10/11/2021,$142.81,64452220,$142.27,$144.81,$141.81
10/08/2021,$142.90,58773160,$144.03,$144.1781,$142.56
10/07/2021,$143.29,61732660,$143.06,$144.215,$142.72
10/06/2021,$142.00,83221120,$139.47,$142.15,$138.37
10/05/2021,$141.11,80861060,$139.49,$142.24,$139.36
10/04/2021,$139.14,98322010,$141.76,$142.21,$138.27
10/01/2021,$142.65,94639580,$141.90,$142.92,$139.1101
09/30/2021,$141.50,89056660,$143.66,$144.378,$141.28
09/29/2021,$142.83,74602040,$142.47,$144.45,$142.03
09/28/2021,$141.91,108972300,$143.25,$144.75,$141.69
09/27/2021,$145.37,74150730,$145.47,$145.96,$143.82
09/24/2021,$146.92,53477870,$145.66,$147.4701,$145.56
09/23/2021,$146.83,64838170,$146.65,$147.08,$145.64
09/22/2021,$145.85,76404340,$144.45,$146.43,$143.7001
09/21/2021,$143.43,75833960,$143.93,$144.60,$142.78
09/20/2021,$142.94,123478900,$143.80,$144.84,$141.27
09/17/2021,$146.06,129868800,$148.82,$148.82,$145.76
09/16/2021,$148.79,68034150,$148.44,$148.97,$147.221
09/15/2021,$149.03,83281320,$148.56,$149.44,$146.37
09/14/2021,$148.12,109296300,$150.35,$151.07,$146.91
09/13/2021,$149.55,102404300,$150.63,$151.42,$148.75
09/10/2021,$148.97,140893200,$155.00,$155.48,$148.70
09/09/2021,$154.07,57305730,$155.49,$156.11,$153.95
09/08/2021,$155.11,74420210,$156.98,$157.04,$153.975
09/07/2021,$156.69,82278260,$154.97,$157.26,$154.39
09/03/2021,$154.30,57866070,$153.76,$154.63,$153.09
09/02/2021,$153.65,71171320,$153.87,$154.72,$152.40
09/01/2021,$152.51,80313710,$152.83,$154.98,$152.34
08/31/2021,$151.83,86453120,$152.66,$152.80,$151.29
08/30/2021,$153.12,90956720,$149.00,$153.49,$148.61
08/27/2021,$148.60,55802390,$147.48,$148.75,$146.83
08/26/2021,$147.54,48597200,$148.35,$149.12,$147.51
08/25/2021,$148.36,58991300,$149.81,$150.32,$147.80
08/24/2021,$149.62,48606430,$149.45,$150.86,$149.15
08/23/2021,$149.71,60131810,$148.31,$150.19,$147.89
08/20/2021,$148.19,60549630,$147.44,$148.50,$146.78
08/19/2021,$146.70,86960310,$145.03,$148.00,$144.50
08/18/2021,$146.36,86325990,$149.80,$150.72,$146.15
08/17/2021,$150.19,92229740,$150.23,$151.68,$149.09
08/16/2021,$151.12,103558800,$148.535,$151.19,$146.47
08/13/2021,$149.10,59375010,$148.97,$149.4444,$148.27
08/12/2021,$148.89,73779110,$146.19,$149.05,$145.84
08/11/2021,$145.86,48493460,$146.05,$146.72,$145.53
08/10/2021,$145.60,69023080,$146.44,$147.71,$145.30
08/09/2021,$146.09,48908690,$146.20,$146.70,$145.52
08/06/2021,$146.14,54126810,$146.35,$147.11,$145.63
08/05/2021,$147.06,46397670,$146.98,$147.84,$146.17
08/04/2021,$146.95,56368270,$147.27,$147.79,$146.28
08/03/2021,$147.36,64786620,$145.81,$148.045,$145.18
08/02/2021,$145.52,62879960,$146.36,$146.95,$145.25
07/30/2021,$145.86,70440630,$144.38,$146.33,$144.11
07/29/2021,$145.64,56699480,$144.685,$146.55,$144.58
07/28/2021,$144.98,118931200,$144.81,$146.97,$142.54
07/27/2021,$146.77,104818600,$149.12,$149.21,$145.55
07/26/2021,$148.99,72434090,$148.27,$149.83,$147.70
07/23/2021,$148.56,71447420,$147.55,$148.7177,$146.92
07/22/2021,$146.80,77338160,$145.935,$148.195,$145.81
07/21/2021,$145.40,74993460,$145.53,$146.13,$144.63
07/20/2021,$146.15,96350040,$143.46,$147.0997,$142.96
07/19/2021,$142.45,121434600,$143.75,$144.07,$141.67
07/16/2021,$146.39,93251430,$148.46,$149.76,$145.88
07/15/2021,$148.48,106820300,$149.24,$150.00,$147.09
07/14/2021,$149.15,127050800,$148.10,$149.57,$147.68
07/13/2021,$145.64,100827100,$144.03,$147.46,$143.63
07/12/2021,$144.50,76299720,$146.21,$146.32,$144.00
07/09/2021,$145.11,99890800,$142.75,$145.65,$142.6522
07/08/2021,$143.24,105575500,$141.58,$144.06,$140.665
07/07/2021,$144.57,104911600,$143.535,$144.89,$142.66
07/06/2021,$142.02,108181800,$140.07,$143.15,$140.07
07/02/2021,$139.96,78945570,$137.90,$140.00,$137.745
07/01/2021,$137.27,52485780,$136.60,$137.33,$135.76
06/30/2021,$136.96,63261390,$136.17,$137.41,$135.87
06/29/2021,$136.33,64556080,$134.80,$136.49,$134.35
06/28/2021,$134.78,62111300,$133.41,$135.245,$133.35
06/25/2021,$133.11,70783750,$133.46,$133.89,$132.81
06/24/2021,$133.41,68711000,$134.45,$134.64,$132.93
06/23/2021,$133.70,60214200,$133.77,$134.32,$133.23
06/22/2021,$133.98,74783620,$132.13,$134.08,$131.62
06/21/2021,$132.30,79663320,$130.30,$132.41,$129.21
06/18/2021,$130.46,108953300,$130.71,$131.51,$130.24
06/17/2021,$131.79,96721670,$129.80,$132.55,$129.65
06/16/2021,$130.15,91815030,$130.37,$130.89,$128.461
06/15/2021,$129.64,62746330,$129.94,$130.60,$129.39
06/14/2021,$130.48,96906490,$127.82,$130.54,$127.07
06/11/2021,$127.35,53522370,$126.53,$127.44,$126.10
06/10/2021,$126.11,71186420,$127.02,$128.19,$125.94
06/09/2021,$127.13,56877940,$127.21,$127.75,$126.52
06/08/2021,$126.74,74403770,$126.60,$128.46,$126.2101
06/07/2021,$125.90,71057550,$126.17,$126.32,$124.8321
06/04/2021,$125.89,75169340,$124.07,$126.16,$123.85
06/03/2021,$123.54,76229170,$124.68,$124.85,$123.13
06/02/2021,$125.06,59278860,$124.28,$125.24,$124.05
06/01/2021,$124.28,67637120,$125.08,$125.35,$123.94
05/28/2021,$124.61,71311110,$125.57,$125.80,$124.55
05/27/2021,$125.28,94625600,$126.44,$127.64,$125.08
05/26/2021,$126.85,56575920,$126.955,$127.39,$126.42
05/25/2021,$126.90,72009480,$127.82,$128.32,$126.32
05/24/2021,$127.10,63092950,$126.01,$127.94,$125.94
05/21/2021,$125.43,79295440,$127.82,$128.00,$125.21
05/20/2021,$127.31,76857120,$125.23,$127.72,$125.10
05/19/2021,$124.69,92611990,$123.16,$124.915,$122.86
05/18/2021,$124.85,63342930,$126.56,$126.99,$124.78
05/17/2021,$126.27,74116550,$126.82,$126.93,$125.17
05/14/2021,$127.45,81917950,$126.25,$127.89,$125.85
05/13/2021,$124.97,105861300,$124.58,$126.15,$124.26
05/12/2021,$122.77,112172300,$123.40,$124.64,$122.25
05/11/2021,$125.91,126142800,$123.50,$126.27,$122.77
05/10/2021,$126.85,88071230,$129.41,$129.54,$126.81
05/07/2021,$130.21,78973270,$130.85,$131.2582,$129.475
05/06/2021,$129.74,78128330,$127.89,$129.75,$127.13
05/05/2021,$128.10,84000900,$129.20,$130.45,$127.97
05/04/2021,$127.85,137564700,$131.19,$131.4899,$126.70
05/03/2021,$132.54,75135100,$132.04,$134.07,$131.83
04/30/2021,$131.46,109839500,$131.78,$133.56,$131.065
04/29/2021,$133.48,151101000,$136.47,$137.07,$132.45
04/28/2021,$133.58,107760100,$134.31,$135.02,$133.08
04/27/2021,$134.39,66015800,$135.01,$135.41,$134.11
04/26/2021,$134.72,66905070,$134.83,$135.06,$133.56
04/23/2021,$134.32,78756780,$132.16,$135.12,$132.16
04/22/2021,$131.94,84566460,$133.04,$134.15,$131.41
04/21/2021,$133.50,68847140,$132.36,$133.75,$131.3001
04/20/2021,$133.11,94812350,$135.02,$135.53,$131.81
04/19/2021,$134.84,94264220,$133.51,$135.47,$133.34
04/16/2021,$134.16,84922390,$134.30,$134.67,$133.28
04/15/2021,$134.50,89347100,$133.82,$135.00,$133.64
04/14/2021,$132.03,87222780,$134.94,$135.00,$131.655
04/13/2021,$134.43,91266550,$132.44,$134.66,$131.93
04/12/2021,$131.24,91419980,$132.52,$132.85,$130.63
04/09/2021,$132.995,106686700,$129.80,$133.04,$129.47
04/08/2021,$130.36,88844590,$128.95,$130.39,$128.52
04/07/2021,$127.90,83466720,$125.83,$127.92,$125.14
04/06/2021,$126.21,80171250,$126.50,$127.13,$125.65
04/05/2021,$125.90,88651180,$123.87,$126.1601,$123.07
04/01/2021,$123.00,75089130,$123.66,$124.18,$122.49
03/31/2021,$122.15,118323800,$121.65,$123.52,$121.15
03/30/2021,$119.90,85671920,$120.11,$120.4031,$118.86
03/29/2021,$121.39,80819200,$121.65,$122.58,$120.7299
03/26/2021,$121.21,94071230,$120.35,$121.48,$118.92
03/25/2021,$120.59,98844680,$119.54,$121.66,$119.00
03/24/2021,$120.09,88530490,$122.82,$122.90,$120.065
03/23/2021,$122.54,95467140,$123.33,$124.24,$122.14
03/22/2021,$123.39,111912300,$120.33,$123.87,$120.26
03/19/2021,$119.99,185549500,$119.90,$121.43,$119.675
03/18/2021,$120.53,121469800,$122.88,$123.18,$120.32
03/17/2021,$124.76,111932600,$124.05,$125.8599,$122.336
03/16/2021,$125.57,115227900,$125.70,$127.22,$124.715
03/15/2021,$123.99,92590560,$121.41,$124.00,$120.42
03/12/2021,$121.03,88105050,$120.40,$121.17,$119.16
03/11/2021,$121.96,103026500,$122.54,$123.21,$121.26
03/10/2021,$119.98,111943300,$121.69,$122.17,$119.45
03/09/2021,$121.085,129525800,$119.03,$122.06,$118.79
03/08/2021,$116.36,154376600,$120.93,$121.00,$116.21
03/05/2021,$121.42,153766600,$120.98,$121.935,$117.57
03/04/2021,$120.13,178155000,$121.75,$123.60,$118.62
03/03/2021,$122.06,112966300,$124.81,$125.71,$121.84
03/02/2021,$125.12,102260900,$128.41,$128.72,$125.01
03/01/2021,$127.79,116307900,$123.75,$127.93,$122.79
02/26/2021,$121.26,164560400,$122.59,$124.85,$121.20
02/25/2021,$120.99,148199500,$124.68,$126.4585,$120.54
02/24/2021,$125.35,111039900,$124.94,$125.56,$122.23
02/23/2021,$125.86,158273000,$123.76,$126.71,$118.39
02/22/2021,$126.00,103916400,$128.01,$129.72,$125.60
02/19/2021,$129.87,87668830,$130.24,$130.71,$128.80
02/18/2021,$129.71,96856750,$129.20,$129.995,$127.41
02/17/2021,$130.84,98085250,$131.25,$132.22,$129.47
02/16/2021,$133.19,80576320,$135.49,$136.01,$132.79
02/12/2021,$135.37,60145130,$134.35,$135.53,$133.6921
02/11/2021,$135.13,64280030,$135.90,$136.39,$133.77
02/10/2021,$135.39,73046560,$136.48,$136.99,$134.40
02/09/2021,$136.01,76774210,$136.62,$137.877,$135.85
02/08/2021,$136.91,71297210,$136.03,$136.96,$134.92
02/05/2021,$136.76,75693830,$137.35,$137.42,$135.86
02/04/2021,$137.39,84183060,$136.30,$137.40,$134.59
02/03/2021,$133.94,89880940,$135.76,$135.77,$133.61
02/02/2021,$134.99,83305370,$135.73,$136.31,$134.61
02/01/2021,$134.14,106239800,$133.75,$135.38,$130.93
01/29/2021,$131.96,177523800,$135.83,$136.74,$130.21
01/28/2021,$137.09,142621100,$139.52,$141.99,$136.70
01/27/2021,$142.06,140843800,$143.43,$144.30,$140.41
01/26/2021,$143.16,98390560,$143.60,$144.30,$141.37
01/25/2021,$142.92,157611700,$143.07,$145.09,$136.54
01/22/2021,$139.07,114459400,$136.28,$139.85,$135.02
01/21/2021,$136.87,120529500,$133.80,$139.67,$133.59
01/20/2021,$132.03,104319500,$128.66,$132.49,$128.55
01/19/2021,$127.83,90757330,$127.78,$128.71,$126.938
01/15/2021,$127.14,111598500,$128.78,$130.2242,$127.00
01/14/2021,$128.91,90221760,$130.80,$131.00,$128.76
01/13/2021,$130.89,88636830,$128.76,$131.45,$128.49
01/12/2021,$128.80,91951150,$128.50,$129.69,$126.86
01/11/2021,$128.98,100620900,$129.19,$130.17,$128.50
01/08/2021,$132.05,105158200,$132.43,$132.63,$130.23
01/07/2021,$130.92,109578200,$128.36,$131.63,$127.86
01/06/2021,$126.60,155088000,$127.72,$131.0499,$126.382
01/05/2021,$131.01,97664900,$128.89,$131.74,$128.43
01/04/2021,$129.41,143301900,$133.52,$133.6116,$126.76
12/31/2020,$132.69,99116590,$134.08,$134.74,$131.72
12/30/2020,$133.72,96452120,$135.58,$135.99,$133.40
12/29/2020,$134.87,121047300,$138.05,$138.789,$134.3409
12/28/2020,$136.69,124486200,$133.99,$137.34,$133.51
12/24/2020,$131.97,54930060,$131.32,$133.46,$131.10
12/23/2020,$130.96,88223690,$132.16,$132.43,$130.78
12/22/2020,$131.88,169351800,$131.61,$134.405,$129.65
12/21/2020,$128.23,121251600,$125.02,$128.31,$123.449
12/18/2020,$126.655,192541500,$128.96,$129.10,$126.12
12/17/2020,$128.70,94359810,$128.90,$129.58,$128.045
12/16/2020,$127.81,98208590,$127.41,$128.37,$126.56
12/15/2020,$127.88,157572300,$124.34,$127.90,$124.13
12/14/2020,$121.78,79075990,$122.60,$123.35,$121.54
12/11/2020,$122.41,86939790,$122.43,$122.76,$120.55
12/10/2020,$123.24,81312170,$120.50,$123.87,$120.15
12/09/2020,$121.78,115089200,$124.53,$125.95,$121.00
12/08/2020,$124.38,82225510,$124.37,$124.98,$123.09
12/07/2020,$123.75,86711990,$122.31,$124.57,$122.25
12/04/2020,$122.25,78260420,$122.60,$122.8608,$121.52
12/03/2020,$122.94,78967630,$123.52,$123.78,$122.21
12/02/2020,$123.08,89004200,$122.02,$123.37,$120.89
12/01/2020,$122.72,128166800,$121.01,$123.4693,$120.01
11/30/2020,$119.05,169410200,$116.97,$120.97,$116.81
11/27/2020,$116.59,46691330,$116.57,$117.49,$116.22
11/25/2020,$116.03,76499230,$115.55,$116.75,$115.17
11/24/2020,$115.17,113874200,$113.91,$115.85,$112.59
11/23/2020,$113.85,127959300,$117.18,$117.6202,$113.75
11/20/2020,$117.34,73604290,$118.64,$118.77,$117.29
11/19/2020,$118.64,74112970,$117.59,$119.06,$116.81
11/18/2020,$118.03,76322110,$118.61,$119.82,$118.00
11/17/2020,$119.39,74270970,$119.55,$120.6741,$118.96
11/16/2020,$120.30,91183020,$118.92,$120.99,$118.146
11/13/2020,$119.26,81688590,$119.44,$119.6717,$117.87
11/12/2020,$119.21,103350700,$119.62,$120.53,$118.57
11/11/2020,$119.49,112295000,$117.19,$119.63,$116.44
11/10/2020,$115.97,138023400,$115.55,$117.59,$114.13
11/09/2020,$116.32,154515300,$120.50,$121.99,$116.05
11/06/2020,$118.69,114457900,$118.32,$119.20,$116.13
11/05/2020,$119.03,126387100,$117.95,$119.62,$116.8686
11/04/2020,$114.95,138235500,$114.14,$115.59,$112.35
11/03/2020,$110.44,107624400,$109.66,$111.49,$108.73
11/02/2020,$108.77,122866900,$109.11,$110.68,$107.32
10/30/2020,$108.86,190573500,$111.06,$111.99,$107.72
10/29/2020,$115.32,146129200,$112.37,$116.93,$112.20
10/28/2020,$111.20,143937800,$115.05,$115.43,$111.10
10/27/2020,$116.60,92276770,$115.49,$117.28,$114.5399
10/26/2020,$115.05,111850700,$114.01,$116.55,$112.88
10/23/2020,$115.04,82572650,$116.39,$116.55,$114.28
10/22/2020,$115.75,101988000,$117.45,$118.04,$114.59
10/21/2020,$116.87,89945980,$116.67,$118.705,$116.45
10/20/2020,$117.51,124423700,$116.20,$118.98,$115.63
10/19/2020,$115.98,120639300,$119.96,$120.419,$115.66
10/16/2020,$119.02,115393800,$121.28,$121.548,$118.81
10/15/2020,$120.71,112559200,$118.72,$121.20,$118.15
10/14/2020,$121.19,151062300,$121.00,$123.03,$119.62
10/13/2020,$121.10,262330500,$125.27,$125.39,$119.65
10/12/2020,$124.40,240226800,$120.06,$125.18,$119.2845
10/09/2020,$116.97,100506900,$115.28,$117.00,$114.92
10/08/2020,$114.97,83477150,$116.25,$116.40,$114.5901
10/07/2020,$115.08,96848990,$114.62,$115.55,$114.13
10/06/2020,$113.16,161498200,$115.70,$116.12,$112.25
10/05/2020,$116.50,106243800,$113.91,$116.65,$113.55
10/02/2020,$113.02,144712000,$112.89,$115.37,$112.22
10/01/2020,$116.79,116120400,$117.64,$117.72,$115.83
09/30/2020,$115.81,142675200,$113.79,$117.26,$113.62
09/29/2020,$114.09,100060500,$114.55,$115.31,$113.57
09/28/2020,$114.96,137672400,$115.01,$115.32,$112.78
09/25/2020,$112.28,149981400,$108.43,$112.44,$107.67
09/24/2020,$108.22,167743300,$105.17,$110.25,$105.00
09/23/2020,$107.12,150718700,$111.62,$112.11,$106.77
09/22/2020,$111.81,183055400,$112.68,$112.86,$109.16
09/21/2020,$110.08,195713800,$104.54,$110.19,$103.10
09/18/2020,$106.84,287104900,$110.40,$110.88,$106.09
09/17/2020,$110.34,178011000,$109.72,$112.20,$108.71
09/16/2020,$112.13,155026700,$115.23,$116.00,$112.04
09/15/2020,$115.54,184642000,$118.33,$118.829,$113.61
09/14/2020,$115.355,140150100,$114.72,$115.93,$112.80
09/11/2020,$112.00,180860300,$114.57,$115.23,$110.00
09/10/2020,$113.49,182274400,$120.36,$120.50,$112.50
09/09/2020,$117.32,176940500,$117.26,$119.14,$115.26
09/08/2020,$112.82,231366600,$113.95,$118.99,$112.68
09/04/2020,$120.96,332607200,$120.07,$123.70,$110.89
09/03/2020,$120.88,257599600,$126.91,$128.84,$120.50
09/02/2020,$131.40,200119000,$137.59,$137.98,$127.00
09/01/2020,$134.18,152470100,$132.76,$134.80,$130.53
08/31/2020,$129.04,225702700,$127.58,$131.00,$126.00
08/28/2020,$124.8075,187629920,$126.0125,$126.4425,$124.5775
08/27/2020,$125.01,155552400,$127.1425,$127.485,$123.8325
08/26/2020,$126.5225,163022280,$126.1793,$126.9925,$125.0825
08/25/2020,$124.825,211495800,$124.6975,$125.1793,$123.0525
08/24/2020,$125.8575,345937760,$128.6975,$128.785,$123.9363
08/21/2020,$124.37,338054640,$119.2625,$124.868,$119.25
08/20/2020,$118.275,126907200,$115.75,$118.392,$115.7334
08/19/2020,$115.7075,145538000,$115.9833,$117.1625,$115.61
08/18/2020,$115.5625,105633560,$114.3525,$116.00,$114.0075
08/17/2020,$114.6075,119561440,$116.0625,$116.0875,$113.9625
08/14/2020,$114.9075,165565200,$114.8288,$115.00,$113.045
08/13/2020,$115.01,210082080,$114.43,$116.0425,$113.9275
08/12/2020,$113.01,165944840,$110.4975,$113.275,$110.2975
08/11/2020,$109.375,187902360,$111.9688,$112.4825,$109.1067
08/10/2020,$112.7275,212403440,$112.60,$113.775,$110.00
08/07/2020,$111.1125,198045600,$113.205,$113.675,$110.2925
08/06/2020,$113.9025,202428920,$110.405,$114.4125,$109.7975
08/05/2020,$110.0625,121991960,$109.3775,$110.3925,$108.8975
08/04/2020,$109.665,172792360,$109.1325,$110.79,$108.3875
08/03/2020,$108.9375,308151400,$108.20,$111.6364,$107.8925
07/31/2020,$106.26,374295480,$102.8838,$106.415,$100.825
07/30/2020,$96.19,158130040,$94.1875,$96.2975,$93.7675
07/29/2020,$95.04,90329240,$93.75,$95.23,$93.7125
07/28/2020,$93.2525,103625520,$94.3675,$94.5497,$93.2475
07/27/2020,$94.81,121214200,$93.71,$94.905,$93.48
07/24/2020,$92.615,185438880,$90.9875,$92.97,$89.145
07/23/2020,$92.845,197004440,$96.9985,$97.0775,$92.0097
07/22/2020,$97.2725,89001640,$96.6925,$97.975,$96.6025
07/21/2020,$97.00,103645840,$99.1725,$99.25,$96.7425
07/20/2020,$98.3575,90317920,$96.4163,$98.50,$96.0625
07/17/2020,$96.3275,92186920,$96.9875,$97.1475,$95.84
07/16/2020,$96.5225,110577680,$96.5625,$97.405,$95.905
07/15/2020,$97.725,153197920,$98.99,$99.2475,$96.49
07/14/2020,$97.0575,170989360,$94.84,$97.255,$93.8775
07/13/2020,$95.4775,191649160,$97.265,$99.955,$95.2575
07/10/2020,$95.92,90257320,$95.335,$95.98,$94.7052
07/09/2020,$95.6825,125642600,$96.2625,$96.3175,$94.6725
07/08/2020,$95.3425,117091880,$94.18,$95.375,$94.09
07/07/2020,$93.1725,112424440,$93.8525,$94.655,$93.0575
07/06/2020,$93.4625,118655640,$92.50,$93.945,$92.4675
07/02/2020,$91.0275,114041480,$91.9625,$92.6175,$90.91
07/01/2020,$91.0275,110737240,$91.28,$91.84,$90.9775
06/30/2020,$91.20,140223280,$90.02,$91.495,$90.00
06/29/2020,$90.445,130646080,$88.3125,$90.5434,$87.82
06/26/2020,$88.4075,205256840,$91.1025,$91.33,$88.255
06/25/2020,$91.21,137522520,$90.175,$91.25,$89.3925
06/24/2020,$90.015,192623400,$91.25,$92.1975,$89.63
06/23/2020,$91.6325,212155480,$91.00,$93.095,$90.5675
06/22/2020,$89.7175,135445280,$87.835,$89.865,$87.7875
06/19/2020,$87.43,264475800,$88.6587,$89.14,$86.2875
06/18/2020,$87.9325,96820400,$87.8525,$88.3625,$87.305
06/17/2020,$87.8975,114406520,$88.7875,$88.85,$87.7725
06/16/2020,$88.02,165428720,$87.865,$88.30,$86.18
06/15/2020,$85.7475,138808920,$83.3125,$86.42,$83.145
06/12/2020,$84.70,200146040,$86.18,$86.95,$83.5558
06/11/2020,$83.975,201662440,$87.3275,$87.765,$83.87
06/10/2020,$88.21,166651760,$86.975,$88.6925,$86.5225
06/09/2020,$85.9975,147712360,$83.035,$86.4025,$83.0025
06/08/2020,$83.365,95654520,$82.5625,$83.40,$81.83
06/05/2020,$82.875,137250200,$80.8375,$82.9375,$80.8075
06/04/2020,$80.58,87560360,$81.0975,$81.405,$80.195
06/03/2020,$81.28,104491200,$81.165,$81.55,$80.575
06/02/2020,$80.835,87642800,$80.1863,$80.86,$79.7325
06/01/2020,$80.4625,81018600,$79.4375,$80.5875,$79.3025
05/29/2020,$79.485,153598120,$79.8125,$80.2875,$79.1175
05/28/2020,$79.5625,133796400,$79.1925,$80.86,$78.9075
05/27/2020,$79.5275,112945080,$79.035,$79.6775,$78.2725
05/26/2020,$79.1825,125521800,$80.875,$81.06,$79.125
05/22/2020,$79.7225,81803000,$78.9425,$79.8075,$78.8375
05/21/2020,$79.2125,102688840,$79.665,$80.2225,$78.9675
05/20/2020,$79.8075,111504880,$79.17,$79.88,$79.05
05/19/2020,$78.285,101729560,$78.7575,$79.63,$78.2525
05/18/2020,$78.74,135372520,$78.2925,$79.125,$77.581
05/15/2020,$76.9275,166348360,$75.0875,$76.975,$75.0525
05/14/2020,$77.385,158929080,$76.1275,$77.4475,$75.3825
05/13/2020,$76.9125,200622560,$78.0375,$78.9875,$75.8025
05/12/2020,$77.8525,162301040,$79.4575,$79.922,$77.7275
05/11/2020,$78.7525,145946240,$77.025,$79.2625,$76.81
05/08/2020,$77.5325,134047960,$76.41,$77.5875,$76.0725
05/07/2020,$75.935,115215040,$75.805,$76.2925,$75.4925
05/06/2020,$75.1575,142333760,$75.115,$75.81,$74.7175
05/05/2020,$74.39,147751200,$73.765,$75.25,$73.615
05/04/2020,$73.29,133567960,$72.2925,$73.4225,$71.5793
05/01/2020,$72.2675,240616720,$71.5625,$74.75,$71.4625
04/30/2020,$73.45,183063880,$72.49,$73.6325,$72.0875
04/29/2020,$71.9325,137280800,$71.1825,$72.4175,$70.9725
04/28/2020,$69.645,112004760,$71.27,$71.4575,$69.55
04/27/2020,$70.7925,117087560,$70.45,$71.135,$69.9875
04/24/2020,$70.7425,126508720,$69.30,$70.7525,$69.25
04/23/2020,$68.7575,124814320,$68.9675,$70.4375,$68.7175
04/22/2020,$69.025,117057360,$68.4025,$69.475,$68.05
04/21/2020,$67.0925,180991560,$69.07,$69.3125,$66.3575
04/20/2020,$69.2325,130015000,$69.4875,$70.42,$69.2125
04/17/2020,$70.70,215249920,$71.1725,$71.7362,$69.215
04/16/2020,$71.6725,157125160,$71.845,$72.0494,$70.5875
04/15/2020,$71.1075,131154560,$70.60,$71.5825,$70.1575
04/14/2020,$71.7625,194994680,$70.00,$72.0625,$69.5125
04/13/2020,$68.3125,131022920,$67.0775,$68.425,$66.4575
04/09/2020,$66.9975,162116480,$67.175,$67.5175,$66.175
04/08/2020,$66.5175,168895280,$65.685,$66.8425,$65.3075
04/07/2020,$64.8575,202887320,$67.70,$67.925,$64.75
04/06/2020,$65.6175,201820280,$62.725,$65.7775,$62.345
04/03/2020,$60.3525,129880080,$60.70,$61.425,$59.7435
04/02/2020,$61.2325,165933960,$60.085,$61.2875,$59.225
04/01/2020,$60.2275,176218560,$61.625,$62.18,$59.7825
03/31/2020,$63.5725,197002000,$63.90,$65.6225,$63.00
03/30/2020,$63.7025,167976440,$62.685,$63.88,$62.35
03/27/2020,$61.935,204216600,$63.1875,$63.9675,$61.7625
03/26/2020,$64.61,252560680,$61.63,$64.67,$61.59
03/25/2020,$61.38,303602040,$62.6875,$64.5625,$61.075
03/24/2020,$61.72,287531080,$59.09,$61.9225,$58.575
03/23/2020,$56.0925,336752840,$57.02,$57.1249,$53.1525
03/20/2020,$57.31,401693200,$61.795,$62.9575,$57.00
03/19/2020,$61.195,271857040,$61.8462,$63.21,$60.6525
03/18/2020,$61.6675,300233640,$59.9425,$62.50,$59.28
03/17/2020,$63.215,324055880,$61.8775,$64.4025,$59.60
03/16/2020,$60.5525,322423480,$60.4875,$64.77,$60.00
03/13/2020,$69.4925,370732120,$66.2225,$69.98,$63.2375
03/12/2020,$62.0575,418474000,$63.985,$67.50,$62.00
03/11/2020,$68.8575,256379880,$69.3475,$70.305,$67.965
03/10/2020,$71.335,285290080,$69.285,$71.61,$67.3425
03/09/2020,$66.5425,286744840,$65.9375,$69.5225,$65.75
03/06/2020,$72.2575,226177000,$70.50,$72.705,$70.3075
03/05/2020,$73.23,187572880,$73.88,$74.8875,$72.8525
03/04/2020,$75.685,219178280,$74.11,$75.85,$73.2825
03/03/2020,$72.33,319475400,$75.9175,$76.00,$71.45
03/02/2020,$74.7025,341397360,$70.57,$75.36,$69.43
02/28/2020,$68.34,426884800,$64.315,$69.6025,$64.0925
02/27/2020,$68.38,320605520,$70.275,$71.50,$68.24
02/26/2020,$73.1625,198713720,$71.6325,$74.47,$71.625
02/25/2020,$72.02,230673440,$75.2375,$75.6325,$71.5325
02/24/2020,$74.545,222195320,$74.315,$76.045,$72.3075
02/21/2020,$78.2625,129705680,$79.655,$80.1125,$77.625
02/20/2020,$80.075,100565960,$80.6575,$81.1625,$79.5525
02/19/2020,$80.905,93983960,$80.00,$81.1425,$80.00
02/18/2020,$79.75,152762200,$78.84,$79.9375,$78.6525
02/14/2020,$81.2375,80113800,$81.185,$81.495,$80.7125
02/13/2020,$81.2175,94747560,$81.0475,$81.555,$80.8375
02/12/2020,$81.80,113730280,$80.3675,$81.805,$80.3675
02/11/2020,$79.9025,94323120,$80.90,$80.975,$79.6775
02/10/2020,$80.3875,109348880,$78.545,$80.3875,$78.4625
02/07/2020,$80.0075,117684040,$80.5925,$80.85,$79.50
02/06/2020,$81.3025,105425560,$80.6425,$81.305,$80.0662
02/05/2020,$80.3625,118826880,$80.88,$81.19,$79.7375
02/04/2020,$79.7125,136616520,$78.8275,$79.91,$78.4086
02/03/2020,$77.165,173985600,$76.075,$78.3725,$75.555
01/31/2020,$77.3775,199588400,$80.2325,$80.67,$77.0725
01/30/2020,$80.9675,126743240,$80.136,$81.0225,$79.6875
01/29/2020,$81.085,216599720,$81.1125,$81.9625,$80.345
01/28/2020,$79.4225,162233960,$78.15,$79.60,$78.0475
01/27/2020,$77.2375,161940040,$77.515,$77.9425,$76.22
01/24/2020,$79.5775,146537520,$80.0625,$80.8325,$79.3797
01/23/2020,$79.8075,104471960,$79.48,$79.89,$78.9125
01/22/2020,$79.425,101832480,$79.645,$79.9975,$79.3275
01/21/2020,$79.1425,110843240,$79.2975,$79.755,$79.00
01/17/2020,$79.6825,137816480,$79.0675,$79.685,$78.75
01/16/2020,$78.81,108829000,$78.3975,$78.925,$78.0225
01/15/2020,$77.835,121923520,$77.9625,$78.875,$77.3875
01/14/2020,$78.17,162613840,$79.175,$79.3925,$78.0425
01/13/2020,$79.24,122086880,$77.91,$79.2675,$77.7875
01/10/2020,$77.5825,140869080,$77.65,$78.1675,$77.0625
01/09/2020,$77.4075,170486160,$76.8088,$77.6075,$76.55
01/08/2020,$75.7975,132363800,$74.29,$76.11,$74.289
01/07/2020,$74.5975,111510640,$74.96,$75.225,$74.37
01/06/2020,$74.95,118578560,$73.4475,$74.99,$73.1875
01/03/2020,$74.3575,146535520,$74.2875,$75.145,$74.125
01/02/2020,$75.0875,135647440,$74.06,$75.15,$73.7975
12/31/2019,$73.4125,100990520,$72.4825,$73.42,$72.38
12/30/2019,$72.88,144238440,$72.365,$73.1725,$71.305
12/27/2019,$72.45,146371760,$72.78,$73.4925,$72.03
12/26/2019,$72.4775,93336000,$71.205,$72.495,$71.175
12/24/2019,$71.0675,48478840,$71.1725,$71.2225,$70.7299
12/23/2019,$71.00,98711520,$70.1325,$71.0625,$70.0934
12/20/2019,$69.86,276130960,$70.5575,$70.6625,$69.64
12/19/2019,$70.005,98507800,$69.875,$70.295,$69.7375
12/18/2019,$69.935,116098760,$69.95,$70.475,$69.78
12/17/2019,$70.1025,114303200,$69.8925,$70.4425,$69.70
12/16/2019,$69.965,128324440,$69.25,$70.1975,$69.245
12/13/2019,$68.7875,133731240,$67.865,$68.825,$67.7325
12/12/2019,$67.865,137748160,$66.945,$68.14,$66.8303
12/11/2019,$67.6925,78893560,$67.2025,$67.775,$67.125
12/10/2019,$67.12,90529520,$67.15,$67.5175,$66.465
12/09/2019,$66.73,128730600,$67.50,$67.70,$66.2275
12/06/2019,$67.6775,106189960,$66.87,$67.75,$66.825
12/05/2019,$66.395,74645360,$65.9475,$66.4725,$65.6825
12/04/2019,$65.435,67241560,$65.2675,$65.8275,$65.17
12/03/2019,$64.8625,117509080,$64.5775,$64.8825,$64.0725
12/02/2019,$66.04,94774200,$66.8175,$67.0625,$65.8625
11/29/2019,$66.8125,46617440,$66.65,$67.00,$66.475
11/27/2019,$66.96,65544480,$66.395,$66.995,$66.3275
11/26/2019,$66.0725,105339520,$66.735,$66.79,$65.625
11/25/2019,$66.5925,84118080,$65.6775,$66.61,$65.63
11/22/2019,$65.445,65325040,$65.6475,$65.795,$65.21
11/21/2019,$65.5025,121395120,$65.9225,$66.0012,$65.295
11/20/2019,$65.7975,106439680,$66.385,$66.5208,$65.10
11/19/2019,$66.5725,76278400,$66.975,$67.00,$66.3482
11/18/2019,$66.775,86803600,$66.45,$66.8575,$66.0575
11/15/2019,$66.44,100374680,$65.92,$66.445,$65.7525
11/14/2019,$65.66,89582240,$65.9375,$66.22,$65.525
11/13/2019,$66.1175,103270360,$65.2825,$66.195,$65.2675
11/12/2019,$65.49,87388920,$65.3875,$65.6975,$65.23
11/11/2019,$65.55,82029840,$64.575,$65.6175,$64.57
11/08/2019,$65.035,70082000,$64.6725,$65.11,$64.2125
11/07/2019,$64.8575,94940320,$64.685,$65.0875,$64.5275
11/06/2019,$64.31,75864480,$64.1925,$64.3725,$63.8413
11/05/2019,$64.2825,79897720,$64.2625,$64.5475,$64.08
11/04/2019,$64.375,103271800,$64.3325,$64.4613,$63.845
11/01/2019,$63.955,151125320,$62.385,$63.9825,$62.29
10/31/2019,$62.19,139162080,$61.81,$62.2925,$59.315
10/30/2019,$60.815,124522080,$61.19,$61.325,$60.3025
10/29/2019,$60.8225,142839480,$62.2425,$62.4375,$60.6425
10/28/2019,$62.2625,96572960,$61.855,$62.3125,$61.68
10/25/2019,$61.645,73477200,$60.79,$61.6825,$60.72
10/24/2019,$60.895,71665040,$61.1275,$61.20,$60.4513
10/23/2019,$60.795,79730200,$60.525,$60.81,$60.305
10/22/2019,$59.99,90736000,$60.29,$60.55,$59.9055
10/21/2019,$60.1275,89469920,$59.38,$60.2475,$59.33
10/18/2019,$59.1025,97508680,$58.6475,$59.395,$58.5725
10/17/2019,$58.82,69091600,$58.7725,$59.0375,$58.38
10/16/2019,$58.5925,77146760,$58.3425,$58.81,$58.30
10/15/2019,$58.83,92161920,$59.0975,$59.4125,$58.72
10/14/2019,$58.9675,97653920,$58.725,$59.5335,$58.6675
10/11/2019,$59.0525,167960840,$58.2375,$59.41,$58.0769
10/10/2019,$57.5225,115851920,$56.9825,$57.61,$56.825
10/09/2019,$56.7575,76117680,$56.7575,$56.9475,$56.41
10/08/2019,$56.10,117130800,$56.455,$57.015,$56.0825
10/07/2019,$56.765,123557080,$56.5675,$57.4825,$56.46
10/04/2019,$56.7525,139022200,$56.41,$56.8725,$55.9725
10/03/2019,$55.205,121410760,$54.6075,$55.24,$53.783
10/02/2019,$54.74,143069040,$55.765,$55.895,$54.4825
10/01/2019,$56.1475,144748640,$56.2675,$57.055,$56.05
09/30/2019,$55.9925,105274320,$55.225,$56.145,$55.1975
09/27/2019,$54.705,101445160,$55.135,$55.24,$54.3203
09/26/2019,$54.9725,76353240,$55.00,$55.235,$54.7075
09/25/2019,$55.2575,89924040,$54.6375,$55.375,$54.285
09/24/2019,$54.42,125737480,$55.2575,$55.6225,$54.2975
09/23/2019,$54.68,77678600,$54.7375,$54.96,$54.4125
09/20/2019,$54.4325,231908360,$55.345,$55.64,$54.3683
09/19/2019,$55.24,88751520,$55.5025,$55.94,$55.0925
09/18/2019,$55.6925,102572360,$55.265,$55.7125,$54.86
09/17/2019,$55.175,73545880,$54.99,$55.205,$54.78
09/16/2019,$54.975,84632560,$54.4325,$55.0325,$54.39
09/13/2019,$54.6875,159053200,$55.00,$55.1975,$54.255
09/12/2019,$55.7713,128906680,$56.20,$56.605,$55.715
09/11/2019,$55.8975,177158600,$54.5175,$55.9275,$54.4325
09/10/2019,$54.175,127111720,$53.465,$54.195,$52.9275
09/09/2019,$53.5425,109237600,$53.71,$54.11,$52.7675
09/06/2019,$53.315,77449160,$53.5125,$53.605,$53.1275
09/05/2019,$53.32,95787520,$53.00,$53.4925,$52.8775
09/04/2019,$52.2975,76867280,$52.0975,$52.37,$51.83
09/03/2019,$51.425,80238280,$51.6075,$51.745,$51.055
08/30/2019,$52.185,84650240,$52.54,$52.6125,$51.80
08/29/2019,$52.2525,84030600,$52.125,$52.33,$51.6638
08/28/2019,$51.3825,63830520,$51.025,$51.43,$50.83
08/27/2019,$51.04,103589360,$51.965,$52.1375,$50.8825
08/26/2019,$51.6225,104264520,$51.465,$51.7975,$51.2643
08/23/2019,$50.66,187531360,$52.3575,$53.0127,$50.25
08/22/2019,$53.115,89071280,$53.2975,$53.6088,$52.6875
08/21/2019,$53.16,86259000,$53.2475,$53.4125,$52.9008
08/20/2019,$52.59,107678120,$52.72,$53.3375,$52.58
08/19/2019,$52.5875,97727680,$52.655,$53.1827,$52.5063
08/16/2019,$51.625,115254480,$51.07,$51.79,$50.96
08/15/2019,$50.435,111533440,$50.865,$51.285,$49.9175
08/14/2019,$50.6875,146189760,$50.79,$51.61,$50.6467
08/13/2019,$52.2425,190159160,$50.255,$53.035,$50.2075
08/12/2019,$50.12,89927560,$49.905,$50.5129,$49.7875
08/09/2019,$50.2475,98479000,$50.325,$50.69,$49.8225
08/08/2019,$50.8575,108038080,$50.05,$50.8825,$49.8475
08/07/2019,$49.76,133457600,$48.8525,$49.89,$48.455
08/06/2019,$49.25,143299160,$49.0775,$49.5168,$48.51
08/05/2019,$48.335,209571880,$49.4975,$49.6623,$48.145
08/02/2019,$51.005,163448480,$51.3825,$51.6075,$50.4075
08/01/2019,$52.1075,216071680,$53.475,$54.5075,$51.6859
07/31/2019,$53.26,277125440,$54.105,$55.3425,$52.825
07/30/2019,$52.195,135742880,$52.19,$52.54,$51.8275
07/29/2019,$52.42,86693560,$52.115,$52.66,$52.11
07/26/2019,$51.935,70475480,$51.87,$52.4325,$51.785
07/25/2019,$51.755,55638240,$52.2225,$52.31,$51.6825
07/24/2019,$52.1675,59966280,$51.9175,$52.2875,$51.7925
07/23/2019,$52.21,73420840,$52.115,$52.2275,$51.8225
07/22/2019,$51.805,89111720,$50.9125,$51.8075,$50.9025
07/19/2019,$50.6475,83717240,$51.4475,$51.625,$50.59
07/18/2019,$51.415,74328640,$51.00,$51.47,$50.925
07/17/2019,$50.8375,56429800,$51.0125,$51.2729,$50.8175
07/16/2019,$51.125,67467280,$51.1475,$51.5275,$50.875
07/15/2019,$51.3025,67789680,$51.0225,$51.4675,$51.00
07/12/2019,$50.825,70380840,$50.6125,$51.00,$50.55
07/11/2019,$50.4375,80767360,$50.8275,$51.0975,$50.4275
07/10/2019,$50.8075,71588560,$50.4625,$50.9325,$50.39
07/09/2019,$50.31,82312080,$49.80,$50.3775,$49.7025
07/08/2019,$50.005,101354520,$50.2025,$50.35,$49.6025
07/05/2019,$51.0575,69062080,$50.8375,$51.27,$50.725
07/03/2019,$51.1025,45448200,$50.82,$51.11,$50.6725
07/02/2019,$50.6825,67740880,$50.3525,$50.7831,$50.34
07/01/2019,$50.3875,109266960,$50.7925,$51.1225,$50.1625
06/28/2019,$49.48,124442560,$49.67,$49.8738,$49.2625
06/27/2019,$49.935,83598880,$50.0725,$50.3925,$49.8925
06/26/2019,$49.95,104270040,$49.4425,$50.2475,$49.3375
06/25/2019,$48.8925,84281320,$49.6075,$49.815,$48.8225
06/24/2019,$49.645,72881680,$49.635,$50.04,$49.5425
06/21/2019,$49.695,191202360,$49.70,$50.2125,$49.5375
06/20/2019,$49.865,86055960,$50.0925,$50.1525,$49.5075
06/19/2019,$49.4675,84496960,$49.92,$49.97,$49.3275
06/18/2019,$49.6125,106204000,$49.0125,$50.0725,$48.8025
06/17/2019,$48.4725,58676560,$48.225,$48.74,$48.0425
06/14/2019,$48.185,75045880,$47.8862,$48.3966,$47.575
06/13/2019,$48.5375,86698520,$48.675,$49.1975,$48.40
06/12/2019,$48.5475,73012760,$48.4875,$48.9925,$48.3462
06/11/2019,$48.7025,107731520,$48.715,$49.00,$48.40
06/10/2019,$48.145,104883400,$47.9525,$48.8425,$47.905
06/07/2019,$47.5375,122737560,$46.6275,$47.98,$46.4425
06/06/2019,$46.305,90105240,$45.77,$46.3675,$45.5372
06/05/2019,$45.635,119093720,$46.07,$46.2475,$45.285
06/04/2019,$44.91,123871840,$43.86,$44.9575,$43.63
06/03/2019,$43.325,161584280,$43.90,$44.48,$42.5675
05/31/2019,$43.7675,108174320,$44.0575,$44.4975,$43.7475
05/30/2019,$44.575,84873640,$44.4875,$44.8075,$44.1675
05/29/2019,$44.345,113924680,$44.105,$44.8375,$44.00
05/28/2019,$44.5575,111792640,$44.73,$45.1475,$44.4775
05/24/2019,$44.7425,94858760,$45.05,$45.535,$44.655
05/23/2019,$44.915,146118960,$44.95,$45.135,$44.4525
05/22/2019,$45.695,118994240,$46.165,$46.4275,$45.6375
05/21/2019,$46.65,113459400,$46.305,$47.00,$46.175
05/20/2019,$45.7725,154449160,$45.88,$46.0872,$45.071
05/17/2019,$47.25,131516360,$46.7325,$47.725,$46.69
05/16/2019,$47.52,132125440,$47.4775,$48.1172,$47.21
05/15/2019,$47.73,106178880,$46.5675,$47.9375,$46.505
05/14/2019,$47.165,146118720,$46.6025,$47.425,$46.3525
05/13/2019,$46.43,229722480,$46.9275,$47.37,$45.7125
05/10/2019,$49.295,164834840,$49.3548,$49.7125,$48.1925
05/09/2019,$50.18,139634440,$50.10,$50.42,$49.165
05/08/2019,$50.725,105358000,$50.475,$51.335,$50.4375
05/07/2019,$50.715,155054800,$51.47,$51.8544,$50.2062
05/06/2019,$52.12,129772440,$51.0725,$52.21,$50.875
05/03/2019,$52.9375,83569520,$52.7225,$52.96,$52.5575
05/02/2019,$52.2875,127985280,$52.46,$53.1625,$52.0325
05/01/2019,$52.63,259309320,$52.47,$53.8275,$52.3075
04/30/2019,$50.1675,183004640,$50.765,$50.85,$49.7775
04/29/2019,$51.1525,88041440,$51.10,$51.4925,$50.965
04/26/2019,$51.075,74451080,$51.225,$51.25,$50.53
04/25/2019,$51.32,73855400,$51.7075,$51.94,$51.28
04/24/2019,$51.79,69710280,$51.84,$52.12,$51.7625
04/23/2019,$51.87,93145520,$51.1075,$51.9375,$50.975
04/22/2019,$51.1325,71367680,$50.7075,$51.235,$50.585
04/18/2019,$50.965,96742120,$50.78,$51.0375,$50.63
04/17/2019,$50.7825,115461240,$49.885,$50.845,$49.6525
04/16/2019,$49.8125,102673320,$49.865,$50.3425,$49.64
04/15/2019,$49.8075,70096600,$49.645,$49.9625,$49.5025
04/12/2019,$49.7175,110954320,$49.80,$50.035,$49.0525
04/11/2019,$49.7375,82172760,$50.2125,$50.25,$49.6108
04/10/2019,$50.155,86619000,$49.67,$50.185,$49.545
04/09/2019,$49.875,142953120,$50.08,$50.7125,$49.8075
04/08/2019,$50.025,103319520,$49.105,$50.0575,$49.085
04/05/2019,$49.25,73892280,$49.1125,$49.275,$48.9825
04/04/2019,$48.9225,76360200,$48.6975,$49.0925,$48.285
04/03/2019,$48.8375,92972640,$48.3125,$49.125,$48.2875
04/02/2019,$48.505,90909480,$47.7725,$48.615,$47.7625
04/01/2019,$47.81,109232800,$47.91,$47.92,$47.095
03/29/2019,$47.4875,94099320,$47.4575,$47.52,$47.135
03/28/2019,$47.18,82841560,$47.2375,$47.3897,$46.8825
03/27/2019,$47.1175,119084840,$47.1875,$47.44,$46.6375
03/26/2019,$46.6975,198784400,$47.916,$48.22,$46.145
03/25/2019,$47.185,175007240,$47.8775,$47.995,$46.65
03/22/2019,$47.7625,169150560,$48.835,$49.4225,$47.695
03/21/2019,$48.7725,203772480,$47.505,$49.0825,$47.4525
03/20/2019,$47.04,124013520,$46.5575,$47.3725,$46.1825
03/19/2019,$46.6325,125761200,$47.0875,$47.2475,$46.48
03/18/2019,$47.005,104594360,$46.45,$47.0975,$46.4475
03/15/2019,$46.53,156069960,$46.2125,$46.8325,$45.935
03/14/2019,$45.9325,94110640,$45.975,$46.025,$45.64
03/13/2019,$45.4275,123718960,$45.5625,$45.825,$45.23
03/12/2019,$45.2275,129667200,$45.00,$45.6675,$44.8425
03/11/2019,$44.725,124492000,$43.8725,$44.78,$43.8375
03/08/2019,$43.2275,95943840,$42.58,$43.2675,$42.375
03/07/2019,$43.125,99021880,$43.4675,$43.61,$43.005
03/06/2019,$43.63,83020560,$43.6675,$43.8725,$43.485
03/05/2019,$43.8825,76953920,$43.985,$44.00,$43.635
03/04/2019,$43.9625,109652240,$43.9225,$44.4375,$43.4925
03/01/2019,$43.7425,102950240,$43.57,$43.7875,$43.2225
02/28/2019,$43.2875,111815240,$43.58,$43.7275,$43.23
02/27/2019,$43.7175,111270560,$43.3025,$43.75,$43.1825
02/26/2019,$43.5825,67966440,$43.4275,$43.825,$43.2933
02/25/2019,$43.5575,87385600,$43.54,$43.9675,$43.4875
02/22/2019,$43.2425,75561000,$42.895,$43.25,$42.845
02/21/2019,$42.765,68618160,$42.95,$43.0925,$42.575
02/20/2019,$43.0075,101295560,$42.7975,$43.33,$42.7475
02/19/2019,$42.7325,75834280,$42.4275,$42.86,$42.3725
02/15/2019,$42.605,98413280,$42.8125,$42.925,$42.4375
02/14/2019,$42.70,87140720,$42.4275,$42.8154,$42.345
02/13/2019,$42.545,89558640,$42.8475,$43.12,$42.48
02/12/2019,$42.7225,88897600,$42.525,$42.75,$42.425
02/11/2019,$42.3575,83760080,$42.7625,$42.8025,$42.3125
02/08/2019,$42.6025,95175320,$42.2475,$42.665,$42.105
02/07/2019,$42.735,126576960,$43.10,$43.485,$42.585
02/06/2019,$43.56,112818560,$43.6625,$43.8925,$43.2133
02/05/2019,$43.545,144218280,$43.215,$43.77,$43.0875
02/04/2019,$42.8125,125538880,$41.8525,$42.9138,$41.82
02/01/2019,$41.63,130578360,$41.74,$42.245,$41.4825
01/31/2019,$41.61,162453040,$41.5275,$42.25,$41.14
01/30/2019,$41.3125,243201920,$40.8125,$41.5375,$40.0575
01/29/2019,$38.67,159659400,$39.0625,$39.5325,$38.5275
01/28/2019,$39.075,104589120,$38.9475,$39.0825,$38.415
01/25/2019,$39.44,134035840,$38.87,$39.5325,$38.58
01/24/2019,$38.175,101672440,$38.5275,$38.62,$37.935
01/23/2019,$38.48,92186240,$38.5375,$38.785,$37.925
01/22/2019,$38.325,121095960,$39.1025,$39.1825,$38.155
01/18/2019,$39.205,133037840,$39.375,$39.47,$38.9952
01/17/2019,$38.965,118464760,$38.55,$39.415,$38.315
01/16/2019,$38.735,121932480,$38.27,$38.97,$38.25
01/15/2019,$38.2675,113799760,$37.5675,$38.3475,$37.5125
01/14/2019,$37.50,128074160,$37.7125,$37.8175,$37.305
01/11/2019,$38.0725,107698520,$38.22,$38.425,$37.8775
01/10/2019,$38.45,142644800,$38.125,$38.4925,$37.715
01/09/2019,$38.3275,180137480,$37.8225,$38.6325,$37.4075
01/08/2019,$37.6875,162491640,$37.39,$37.955,$37.13
01/07/2019,$36.9825,218285760,$37.175,$37.2075,$36.475
01/04/2019,$37.065,229694600,$36.1325,$37.1375,$35.95
01/03/2019,$35.5475,364427360,$35.995,$36.43,$35.50
01/02/2019,$39.48,142548280,$38.7225,$39.7125,$38.5575
12/31/2018,$39.435,137997560,$39.6325,$39.84,$39.12
12/28/2018,$39.0575,166962400,$39.375,$39.63,$38.6375
12/27/2018,$39.0375,206435400,$38.96,$39.1925,$37.5175
12/26/2018,$39.2925,232535400,$37.075,$39.3075,$36.68
12/24/2018,$36.7075,148676920,$37.0375,$37.8875,$36.6475
12/21/2018,$37.6825,381991600,$39.215,$39.54,$37.4075
12/20/2018,$39.2075,257592920,$40.10,$40.5275,$38.825
12/19/2018,$40.2225,190390680,$41.50,$41.8625,$39.7725
12/18/2018,$41.5175,135013960,$41.345,$41.8825,$41.0975
12/17/2018,$40.985,173001680,$41.3625,$42.0875,$40.6825
12/14/2018,$41.37,162481440,$42.25,$42.27,$41.32
12/13/2018,$42.7375,127016840,$42.6225,$43.1425,$42.3875
12/12/2018,$42.275,141898720,$42.60,$42.98,$42.255
12/11/2018,$42.1575,183872160,$42.915,$42.9475,$41.75
12/10/2018,$42.40,247036000,$41.25,$42.5225,$40.8325
12/07/2018,$42.1225,166714720,$43.3725,$43.6225,$42.075
12/06/2018,$43.68,170819640,$42.94,$43.695,$42.605
12/04/2018,$44.1725,164565000,$45.2375,$45.5975,$44.0675
12/03/2018,$46.205,162150800,$46.115,$46.235,$45.3025
11/30/2018,$44.645,157697040,$45.0725,$45.0825,$44.2575
11/29/2018,$44.8875,166094320,$45.665,$45.70,$44.425
11/28/2018,$45.235,183767000,$44.1825,$45.3225,$43.7325
11/27/2018,$43.56,164624560,$42.8775,$43.6925,$42.72
11/26/2018,$43.655,178649280,$43.56,$43.7375,$42.565
11/23/2018,$43.0725,94495880,$43.735,$44.1488,$43.025
11/21/2018,$44.195,124384960,$44.9325,$45.0675,$44.1375
11/20/2018,$44.245,270714720,$44.5925,$45.3675,$43.8775
11/19/2018,$46.465,166507280,$47.50,$47.675,$46.2475
11/16/2018,$48.3825,144765320,$47.625,$48.7424,$47.365
11/15/2018,$47.8525,185086640,$47.0975,$47.9925,$46.725
11/14/2018,$46.70,242189360,$48.475,$48.62,$46.4825
11/13/2018,$48.0575,186902840,$47.9075,$49.295,$47.8625
11/12/2018,$48.5425,203964120,$49.75,$49.9625,$48.4475
11/09/2018,$51.1175,137271040,$51.3875,$51.5025,$50.5625
11/08/2018,$52.1225,101157080,$52.495,$52.53,$51.6875
11/07/2018,$52.4875,133166560,$51.4925,$52.515,$51.0325
11/06/2018,$50.9425,127098880,$50.48,$51.18,$50.4225
11/05/2018,$50.3975,264288680,$51.075,$51.0975,$49.5425
11/02/2018,$51.87,364186240,$52.3875,$53.4125,$51.3575
11/01/2018,$55.555,211816280,$54.7625,$55.59,$54.2025
10/31/2018,$54.715,152067240,$54.22,$55.1125,$54.155
10/30/2018,$53.325,145951720,$52.7875,$53.795,$52.3175
10/29/2018,$53.06,182854760,$54.7975,$54.9225,$51.5225
10/26/2018,$54.075,188766800,$53.975,$55.0475,$53.1675
10/25/2018,$54.95,116109360,$54.4275,$55.345,$54.1875
10/24/2018,$53.7725,159968480,$55.65,$56.0575,$53.635
10/23/2018,$55.6825,154724680,$53.9575,$55.8125,$53.675
10/22/2018,$55.1625,115006160,$54.9475,$55.84,$54.735
10/19/2018,$54.8275,131497320,$54.515,$55.315,$54.3575
10/18/2018,$54.005,129557120,$54.465,$54.935,$53.25
10/17/2018,$55.2975,90771520,$55.575,$55.66,$54.835
10/16/2018,$55.5375,115210200,$54.7325,$55.7475,$54.1907
10/15/2018,$54.34,121121800,$55.29,$55.4575,$54.3175
10/12/2018,$55.5275,157979080,$55.105,$55.72,$54.21
10/11/2018,$53.6125,211609280,$53.63,$54.875,$53.08
10/10/2018,$54.09,164336280,$56.365,$56.5875,$54.0125
10/09/2018,$56.7175,106626520,$55.91,$56.8175,$55.5615
10/08/2018,$55.9425,115138200,$55.5525,$56.20,$55.05
10/05/2018,$56.0725,134031080,$56.99,$57.1025,$55.145
10/04/2018,$56.9975,127844480,$57.695,$58.0875,$56.6825
10/03/2018,$58.0175,114161960,$57.5125,$58.3675,$57.445
10/02/2018,$57.32,97740040,$56.8125,$57.50,$56.6575
10/01/2018,$56.815,92684080,$56.9875,$57.355,$56.5875
09/28/2018,$56.435,90241760,$56.1975,$56.46,$56.005
09/27/2018,$56.2375,118917080,$55.955,$56.61,$55.885
09/26/2018,$55.105,93721480,$55.25,$55.9375,$54.94
09/25/2018,$55.5475,91244560,$54.9375,$55.705,$54.925
09/24/2018,$55.1975,110325080,$54.205,$55.315,$54.1575
09/21/2018,$54.415,382336320,$55.195,$55.34,$54.3225
09/20/2018,$55.0075,105552200,$55.06,$55.57,$54.7875
09/19/2018,$54.5925,107479520,$54.625,$54.905,$53.825
09/18/2018,$54.56,125982520,$54.4475,$55.4625,$54.28
09/17/2018,$54.47,147240480,$55.5375,$55.7375,$54.3175
09/14/2018,$55.96,127207880,$56.4375,$56.71,$55.6305
09/13/2018,$56.6025,165645400,$55.88,$57.0875,$55.6425
09/12/2018,$55.2675,196474040,$56.235,$56.25,$54.96
09/11/2018,$55.9625,142578040,$54.5025,$56.0748,$54.14
09/10/2018,$54.5825,156778880,$55.2375,$55.4625,$54.1175
09/07/2018,$55.325,149675640,$55.4625,$56.3425,$55.1775
09/06/2018,$55.775,136484960,$56.5575,$56.8375,$55.325
09/05/2018,$56.7175,133163320,$57.2475,$57.4175,$56.275
09/04/2018,$57.09,109455840,$57.1025,$57.295,$56.6575
08/31/2018,$56.9075,172710160,$56.6275,$57.2175,$56.50
08/30/2018,$56.2575,194787840,$55.8125,$57.065,$55.60
08/29/2018,$55.745,108297040,$55.0375,$55.8725,$54.8525
08/28/2018,$54.925,91005560,$54.7525,$55.135,$54.73
08/27/2018,$54.485,81603080,$54.2875,$54.685,$54.0825
08/24/2018,$54.04,73830880,$54.15,$54.225,$53.7775
08/23/2018,$53.8725,74023120,$53.6625,$54.2625,$53.65
08/22/2018,$53.7625,75863720,$53.525,$54.09,$53.46
08/21/2018,$53.76,102730800,$54.20,$54.2975,$53.5063
08/20/2018,$53.865,120597640,$54.525,$54.795,$53.7775
08/17/2018,$54.395,140137640,$53.36,$54.4875,$53.29
08/16/2018,$53.33,110381240,$52.9375,$53.453,$52.8675
08/15/2018,$52.56,114380920,$52.305,$52.685,$52.0825
08/14/2018,$52.4375,82717080,$52.5388,$52.64,$52.065
08/13/2018,$52.2175,103458040,$51.925,$52.738,$51.925
08/10/2018,$51.8825,98369840,$51.84,$52.275,$51.6675
08/09/2018,$52.22,93558120,$51.82,$52.445,$51.80
08/08/2018,$51.8125,89975000,$51.5125,$51.9525,$51.13
08/07/2018,$51.7775,102102600,$52.33,$52.375,$51.69
08/06/2018,$52.2675,101584400,$52.00,$52.3125,$51.7675
08/03/2018,$51.9975,133632200,$51.7575,$52.185,$51.3701
08/02/2018,$51.8475,249269720,$50.145,$52.095,$50.0875
08/01/2018,$50.375,271249120,$49.7825,$50.44,$49.3275
07/31/2018,$47.5725,151389040,$47.575,$48.035,$47.335
07/30/2018,$47.4775,83651560,$47.975,$48.05,$47.2675
07/27/2018,$47.745,95901400,$48.7475,$48.7975,$47.525
07/26/2018,$48.5525,76020600,$48.6525,$48.99,$48.4025
07/25/2018,$48.705,66214000,$48.265,$48.7125,$48.1075
07/24/2018,$48.25,74723720,$48.1125,$48.415,$48.0125
07/23/2018,$47.9025,63823280,$47.67,$47.99,$47.39
07/20/2018,$47.86,82683320,$47.945,$48.1075,$47.5425
07/19/2018,$47.97,80728200,$47.4225,$48.1375,$47.4225
07/18/2018,$47.60,65462880,$47.945,$47.95,$47.4825
07/17/2018,$47.8625,62060000,$47.4375,$47.9675,$47.30
07/16/2018,$47.7275,60039200,$47.88,$48.1625,$47.6037
07/13/2018,$47.8325,50027320,$47.77,$47.96,$47.725
07/12/2018,$47.7575,72000720,$47.3825,$47.8525,$47.3275
07/11/2018,$46.97,75105560,$47.125,$47.445,$46.9025
07/10/2018,$47.5875,63205480,$47.6775,$47.82,$47.545
07/09/2018,$47.645,78545560,$47.375,$47.67,$47.325
07/06/2018,$46.9925,69704640,$46.355,$47.1085,$46.30
07/05/2018,$46.35,66175520,$46.315,$46.6025,$46.07
07/03/2018,$45.98,55819240,$46.9475,$46.9875,$45.885
07/02/2018,$46.795,70700840,$45.955,$46.825,$45.855
06/29/2018,$46.2775,90206640,$46.5725,$46.7975,$45.7275
06/28/2018,$46.375,69409520,$46.025,$46.5525,$45.95
06/27/2018,$46.04,99949040,$46.307,$46.82,$46.0075
06/26/2018,$46.1075,97513920,$45.7475,$46.6325,$45.635
06/25/2018,$45.5425,126529280,$45.85,$46.23,$45.1825
06/22/2018,$46.23,108740520,$46.53,$46.5375,$46.175
06/21/2018,$46.365,102596960,$46.8125,$47.0875,$46.235
06/20/2018,$46.625,81960360,$46.5875,$46.80,$46.4325
06/19/2018,$46.4225,134154200,$46.285,$46.5825,$45.8625
06/18/2018,$47.185,73833640,$46.97,$47.305,$46.80
06/15/2018,$47.21,245753160,$47.5075,$47.54,$47.065
06/14/2018,$47.70,86338880,$47.8875,$47.8925,$47.555
06/13/2018,$47.675,85920480,$48.105,$48.22,$47.61
06/12/2018,$48.07,67436080,$47.8462,$48.1527,$47.7875
06/11/2018,$47.8075,72279720,$47.8375,$47.9925,$47.5525
06/08/2018,$47.925,106322840,$47.7925,$48.00,$47.4425
06/07/2018,$48.365,85316680,$48.535,$48.55,$48.0838
06/06/2018,$48.495,83651280,$48.4075,$48.52,$47.98
06/05/2018,$48.3275,86142280,$48.2662,$48.485,$48.09
06/04/2018,$47.9575,104762480,$47.9087,$48.355,$47.8375
06/01/2018,$47.56,93510760,$46.9978,$47.565,$46.9375
05/31/2018,$46.7175,109874800,$46.805,$47.0575,$46.535
05/30/2018,$46.875,74013640,$46.93,$47.00,$46.695
05/29/2018,$46.975,89636440,$46.90,$47.1875,$46.7175
05/25/2018,$47.145,68747040,$47.0575,$47.4125,$46.9125
05/24/2018,$47.0375,92517600,$47.1925,$47.21,$46.5525
05/23/2018,$47.09,79866360,$46.5875,$47.125,$46.44
05/22/2018,$46.79,60913080,$47.0938,$47.22,$46.695
05/21/2018,$46.9075,73532320,$47.00,$47.3175,$46.7276
05/18/2018,$46.5775,72332320,$46.7975,$46.9526,$46.5325
05/17/2018,$46.7475,68057960,$47.00,$47.2275,$46.59
05/16/2018,$47.045,76186400,$46.5175,$47.115,$46.50
05/15/2018,$46.61,94556280,$46.695,$46.7675,$46.275
05/14/2018,$47.0375,81572280,$47.2525,$47.3825,$46.965
05/11/2018,$47.1475,104671800,$47.3725,$47.515,$46.8625
05/10/2018,$47.51,111769720,$46.935,$47.5925,$46.9125
05/09/2018,$46.84,92565040,$46.6375,$46.85,$46.305
05/08/2018,$46.5125,112212920,$46.2475,$46.555,$45.9162
05/07/2018,$46.29,170230120,$46.295,$46.9175,$46.1875
05/04/2018,$45.9575,224548920,$44.5625,$46.0625,$44.5425
05/03/2018,$44.2225,135776440,$43.97,$44.375,$43.6103
05/02/2018,$44.1425,265818880,$43.8062,$44.4375,$43.45
05/01/2018,$42.275,208915640,$41.6025,$42.30,$41.3175
04/30/2018,$41.315,167906000,$40.5325,$41.815,$40.46
04/27/2018,$40.58,142468920,$41.00,$41.0825,$40.1575
04/26/2018,$41.055,111401480,$41.03,$41.4325,$40.8425
04/25/2018,$40.9125,113326160,$40.655,$41.355,$40.6025
04/24/2018,$40.735,134699840,$41.4175,$41.5825,$40.305
04/23/2018,$41.31,145586360,$41.7088,$41.73,$41.0225
04/20/2018,$41.43,261083800,$42.6488,$42.8046,$41.3575
04/19/2018,$43.20,138773120,$43.7375,$43.8475,$43.165
04/18/2018,$44.46,82178400,$44.4525,$44.705,$44.22
04/17/2018,$44.56,106300040,$44.1225,$44.7341,$44.1025
04/16/2018,$43.955,86245280,$43.7575,$44.0475,$43.7075
04/13/2018,$43.6825,100402040,$43.695,$43.96,$43.4625
04/12/2018,$43.535,91435360,$43.3525,$43.75,$43.26
04/11/2018,$43.11,89604160,$43.0575,$43.4808,$42.925
04/10/2018,$43.3125,114268440,$43.25,$43.50,$42.8825
04/09/2018,$42.5125,115904800,$42.47,$43.2725,$42.4613
04/06/2018,$42.095,139798760,$42.7425,$43.12,$42.05
04/05/2018,$43.20,107001040,$43.145,$43.5576,$43.02
04/04/2018,$42.9025,138327400,$41.22,$43.0025,$41.1925
04/03/2018,$42.0975,120950560,$41.91,$42.1864,$41.22
04/02/2018,$41.67,149702560,$41.97,$42.235,$41.1175
03/29/2018,$41.945,152465160,$41.9513,$42.9375,$41.725
03/28/2018,$41.62,165859520,$41.8125,$42.505,$41.2975
03/27/2018,$42.085,159296800,$43.42,$43.7875,$41.73
03/26/2018,$43.1925,147114240,$42.0175,$43.275,$41.61
03/23/2018,$41.235,163938160,$42.0975,$42.48,$41.235
03/22/2018,$42.2125,165343920,$42.50,$43.17,$42.15
03/21/2018,$42.8175,145551520,$43.76,$43.7725,$42.815
03/20/2018,$43.81,78482080,$43.81,$44.20,$43.735
03/19/2018,$43.825,131724440,$44.33,$44.3675,$43.415
03/16/2018,$44.505,153253320,$44.6625,$44.78,$44.405
03/15/2018,$44.6625,90706080,$44.625,$45.06,$44.5175
03/14/2018,$44.61,117338520,$45.08,$45.13,$44.4525
03/13/2018,$44.9925,125856680,$45.6475,$45.875,$44.81
03/12/2018,$45.43,128764280,$45.0725,$45.5975,$45.0525
03/09/2018,$44.995,128521440,$44.49,$45.00,$44.3475
03/08/2018,$44.235,98075400,$43.87,$44.28,$43.7675
03/07/2018,$43.7575,126745800,$43.735,$43.9625,$43.5675
03/06/2018,$44.1675,93092640,$44.4775,$44.5625,$44.0325
03/05/2018,$44.205,111300560,$43.8025,$44.435,$43.63
03/02/2018,$44.0525,153704240,$43.20,$44.075,$43.1125
03/01/2018,$43.75,194824680,$44.635,$44.9438,$43.165
02/28/2018,$44.53,150272320,$44.815,$45.1538,$44.5125
02/27/2018,$44.5975,155542040,$44.775,$45.12,$44.54
02/26/2018,$44.7425,149414680,$44.0875,$44.8475,$44.0525
02/23/2018,$43.875,135088200,$43.4175,$43.9125,$43.385
02/22/2018,$43.125,123815040,$42.95,$43.4875,$42.9275
02/21/2018,$42.7675,149512280,$43.2075,$43.53,$42.7525
02/20/2018,$42.9625,134762640,$43.0125,$43.565,$42.855
02/16/2018,$43.1075,160455160,$43.09,$43.705,$42.9425
02/15/2018,$43.2475,203634160,$42.4475,$43.2725,$42.25
02/14/2018,$41.8425,161531560,$40.7612,$41.885,$40.72
02/13/2018,$41.085,129933240,$40.4875,$41.1875,$40.4125
02/12/2018,$40.6775,243099600,$39.625,$40.9725,$39.3775
02/09/2018,$39.1025,282334120,$39.2675,$39.4725,$37.56
02/08/2018,$38.7875,216583720,$40.0725,$40.25,$38.7575
02/07/2018,$39.885,205869760,$40.7713,$40.85,$39.7671
02/06/2018,$40.7575,272687760,$38.7075,$40.93,$38.50
02/05/2018,$39.1225,288861280,$39.775,$40.97,$39.00
02/02/2018,$40.125,343828200,$41.50,$41.70,$40.025
02/01/2018,$41.945,177812920,$41.7912,$42.155,$41.69
01/31/2018,$41.8575,128938080,$41.7175,$42.1104,$41.625
01/30/2018,$41.7425,182541880,$41.3813,$41.8425,$41.175
01/29/2018,$41.99,202261680,$42.54,$42.54,$41.7675
01/26/2018,$42.8775,156301000,$43.00,$43.00,$42.515
01/25/2018,$42.7775,165753120,$43.6262,$43.7375,$42.6325
01/24/2018,$43.555,205474160,$44.3125,$44.325,$43.30
01/23/2018,$44.26,129583480,$44.325,$44.86,$44.205
01/22/2018,$44.25,108208000,$44.325,$44.445,$44.1504
01/19/2018,$44.615,125225560,$44.6525,$44.895,$44.3525
01/18/2018,$44.815,124349320,$44.8425,$45.025,$44.5625
01/17/2018,$44.775,137040920,$44.0375,$44.8125,$43.7675
01/16/2018,$44.0475,118049640,$44.475,$44.8475,$44.035
01/12/2018,$44.2725,101208800,$44.045,$44.34,$43.9125
01/11/2018,$43.82,74613520,$43.6475,$43.8721,$43.6225
01/10/2018,$43.5725,95006760,$43.29,$43.575,$43.25
01/09/2018,$43.5825,86128800,$43.6375,$43.765,$43.3525
01/08/2018,$43.5875,82095480,$43.5875,$43.9025,$43.4825
01/05/2018,$43.75,94359720,$43.36,$43.8425,$43.2625
01/04/2018,$43.2575,89370600,$43.135,$43.3675,$43.02
01/03/2018,$43.0575,117844160,$43.1325,$43.6375,$42.99
01/02/2018,$43.065,101602160,$42.54,$43.075,$42.315
12/29/2017,$42.3075,103755040,$42.63,$42.6475,$42.305
12/28/2017,$42.77,65649080,$42.75,$42.9625,$42.62
12/27/2017,$42.65,85909520,$42.525,$42.695,$42.4275
12/26/2017,$42.6425,132453360,$42.70,$42.8675,$42.4198
12/22/2017,$43.7525,65358760,$43.67,$43.856,$43.625
12/21/2017,$43.7525,83394640,$43.5425,$44.005,$43.525
12/20/2017,$43.5875,93805680,$43.7175,$43.855,$43.3125
12/19/2017,$43.635,109574640,$43.7575,$43.8475,$43.5225
12/18/2017,$44.105,117542600,$43.72,$44.30,$43.715
12/15/2017,$43.4925,160488400,$43.4075,$43.5425,$43.115
12/14/2017,$43.055,81770960,$43.10,$43.2825,$42.9125
12/13/2017,$43.0675,93610040,$43.125,$43.385,$43.00
12/12/2017,$42.925,76352680,$43.0375,$43.0975,$42.8653
12/11/2017,$43.1675,137043560,$42.30,$43.2225,$42.1975
12/08/2017,$42.3425,93143040,$42.6225,$42.75,$42.205
12/07/2017,$42.33,102624440,$42.2575,$42.61,$42.2275
12/06/2017,$42.2525,113591240,$41.875,$42.5512,$41.615
12/05/2017,$42.41,109262120,$42.265,$42.88,$42.10
12/04/2017,$42.45,130050320,$43.12,$43.155,$42.4075
12/01/2017,$42.7625,158940440,$42.4875,$42.9175,$42.125
11/30/2017,$42.9625,165938160,$42.6075,$43.035,$42.11
11/29/2017,$42.37,165836480,$43.1575,$43.23,$41.79
11/28/2017,$43.2675,105548960,$43.575,$43.7175,$42.965
11/27/2017,$43.5225,82364360,$43.7625,$43.77,$43.335
11/24/2017,$43.7425,56106680,$43.775,$43.875,$43.6615
11/22/2017,$43.74,102234720,$43.34,$43.75,$43.2625
11/21/2017,$43.285,100188520,$42.695,$43.425,$42.695
11/20/2017,$42.495,64166200,$42.5725,$42.64,$42.39
11/17/2017,$42.5375,87536040,$42.76,$42.8475,$42.41
11/16/2017,$42.775,94394600,$42.795,$42.9675,$42.575
11/15/2017,$42.27,115992880,$42.4925,$42.5799,$42.095
11/14/2017,$42.835,98733400,$43.26,$43.37,$42.795
11/13/2017,$43.4925,67825160,$43.375,$43.625,$43.35
11/10/2017,$43.6675,100518040,$43.7775,$43.845,$43.5675
11/09/2017,$43.97,117690440,$43.7775,$44.0238,$43.285
11/08/2017,$44.06,97435680,$43.665,$44.06,$43.5825
11/07/2017,$43.7025,97328480,$43.4775,$43.8125,$43.40
11/06/2017,$43.5625,139081920,$43.0913,$43.7475,$42.93
11/03/2017,$43.125,237328840,$43.50,$43.565,$42.78
11/02/2017,$42.0275,158672400,$41.91,$42.125,$41.32
11/01/2017,$41.7225,133931880,$42.4675,$42.485,$41.4025
10/31/2017,$42.26,143118080,$41.975,$42.4125,$41.735
10/30/2017,$41.68,178605680,$40.9725,$42.0175,$40.93
10/27/2017,$40.7625,177551080,$39.8225,$40.90,$39.675
10/26/2017,$39.3525,67666600,$39.3075,$39.4574,$39.195
10/25/2017,$39.1025,84702680,$39.2275,$39.3875,$38.8175
10/24/2017,$39.275,70534920,$39.0725,$39.355,$39.05
10/23/2017,$39.0425,87555720,$39.2225,$39.4225,$38.875
10/20/2017,$39.0625,95630160,$39.1525,$39.4375,$38.99
10/19/2017,$38.995,169429680,$39.1875,$39.27,$38.755
10/18/2017,$39.94,65011400,$40.105,$40.1775,$39.90
10/17/2017,$40.1175,75878800,$39.945,$40.2175,$39.8075
10/16/2017,$39.97,96373200,$39.475,$40.00,$39.4125
10/13/2017,$39.2475,65471120,$39.1825,$39.32,$39.1025
10/12/2017,$39.00,65522280,$39.0875,$39.3425,$38.9325
10/11/2017,$39.1375,67445800,$38.9925,$39.245,$38.9375
10/10/2017,$38.975,62414080,$39.0138,$39.50,$38.775
10/09/2017,$38.96,64972320,$38.9525,$39.1825,$38.8713
10/06/2017,$38.825,68895160,$38.7425,$38.8725,$38.64
10/05/2017,$38.8475,84863480,$38.545,$38.86,$38.5125
10/04/2017,$38.37,80355760,$38.4075,$38.465,$38.115
10/03/2017,$38.62,64867200,$38.5025,$38.7725,$38.4775
10/02/2017,$38.4525,74526160,$38.565,$38.6125,$38.18
09/29/2017,$38.53,104818680,$38.3025,$38.5325,$38.00
09/28/2017,$38.32,87933640,$38.4725,$38.57,$38.175
09/27/2017,$38.5575,101609080,$38.45,$38.6797,$38.385
09/26/2017,$38.285,143631080,$37.945,$38.48,$37.9225
09/25/2017,$37.6375,177464560,$37.4975,$37.9575,$37.29
09/22/2017,$37.9725,186301640,$38.005,$38.0675,$37.64
09/21/2017,$38.3475,149400240,$38.95,$38.95,$38.1875
09/20/2017,$39.0175,208504960,$39.475,$39.565,$38.4575
09/19/2017,$39.6825,82262480,$39.8775,$39.9425,$39.61
09/18/2017,$39.6675,112630520,$40.0275,$40.125,$39.4988
09/15/2017,$39.97,195384240,$39.6175,$40.2425,$39.50
09/14/2017,$39.57,94549240,$39.7475,$39.85,$39.5225
09/13/2017,$39.9125,179465120,$39.9675,$39.99,$39.4775
09/12/2017,$40.215,286298240,$40.6525,$40.99,$39.6925
09/11/2017,$40.375,126027560,$40.125,$40.5125,$39.9725
09/08/2017,$39.6575,113646960,$40.215,$40.2875,$39.6325
09/07/2017,$40.315,87620640,$40.5225,$40.56,$40.09
09/06/2017,$40.4775,86441200,$40.6775,$40.7475,$40.13
09/05/2017,$40.52,117967640,$40.9375,$41.0625,$40.14
09/01/2017,$41.0125,66257360,$41.20,$41.235,$40.9075
08/31/2017,$41.00,106919760,$40.91,$41.13,$40.87
08/30/2017,$40.8375,108863080,$40.95,$40.9725,$40.6525
08/29/2017,$40.7275,117804200,$40.025,$40.78,$40.00
08/28/2017,$40.3675,102599560,$40.035,$40.50,$39.9825
08/25/2017,$39.965,100738400,$39.9125,$40.14,$39.8175
08/24/2017,$39.8175,79128680,$40.1075,$40.185,$39.6375
08/23/2017,$39.995,77507760,$39.7675,$40.1175,$39.72
08/22/2017,$39.945,86259560,$39.5575,$40.00,$39.505
08/21/2017,$39.3025,105320280,$39.375,$39.4725,$38.7775
08/18/2017,$39.375,109567800,$39.465,$39.875,$39.18
08/17/2017,$39.465,109511840,$40.13,$40.1775,$39.46
08/16/2017,$40.2375,110429480,$40.485,$40.6275,$40.0375
08/15/2017,$40.40,117510520,$40.165,$40.5487,$40.035
08/14/2017,$39.9625,88299040,$39.83,$40.0525,$39.6875
08/11/2017,$39.37,104835880,$39.15,$39.6432,$39.0175
08/10/2017,$38.83,158544760,$39.975,$40.00,$38.6575
08/09/2017,$40.265,104241720,$39.815,$40.3175,$39.7775
08/08/2017,$40.02,144509960,$39.65,$40.4575,$39.5675
08/07/2017,$39.7025,87309600,$39.265,$39.73,$39.1675
08/04/2017,$39.0975,82059240,$39.0175,$39.35,$38.9225
08/03/2017,$38.8925,106416560,$39.2625,$39.3025,$38.755
08/02/2017,$39.285,278905760,$39.82,$39.9375,$39.04
08/01/2017,$37.5125,134676080,$37.275,$37.555,$37.1025
07/31/2017,$37.1825,78761680,$37.475,$37.5825,$37.0325
07/28/2017,$37.375,68771080,$37.4725,$37.5575,$37.2975
07/27/2017,$37.64,129719080,$38.4375,$38.4975,$36.825
07/26/2017,$38.365,62596480,$38.3375,$38.4825,$38.265
07/25/2017,$38.185,75193000,$37.95,$38.46,$37.95
07/24/2017,$38.0225,85865480,$37.645,$38.11,$37.475
07/21/2017,$37.5675,100445240,$37.4975,$37.61,$37.22
07/20/2017,$37.585,68681960,$37.875,$37.935,$37.5475
07/19/2017,$37.755,83439320,$37.62,$37.855,$37.4875
07/18/2017,$37.52,71348520,$37.30,$37.5325,$37.1675
07/17/2017,$37.39,95062840,$37.205,$37.725,$37.1425
07/14/2017,$37.26,80468280,$36.9925,$37.3325,$36.8325
07/13/2017,$36.9425,100322000,$36.375,$37.1225,$36.36
07/12/2017,$36.435,99335200,$36.4675,$36.545,$36.205
07/11/2017,$36.3825,74588880,$36.1825,$36.4625,$36.095
07/10/2017,$36.265,84322320,$36.0275,$36.4875,$35.8425
07/07/2017,$36.045,74108000,$35.725,$36.1875,$35.725
07/06/2017,$35.6825,96441320,$35.755,$35.875,$35.6025
07/05/2017,$36.0225,86201080,$35.9225,$36.1975,$35.6809
07/03/2017,$35.875,57111400,$36.22,$36.325,$35.775
06/30/2017,$36.005,91947840,$36.1125,$36.24,$35.945
06/29/2017,$35.92,125802080,$36.1775,$36.2825,$35.57
06/28/2017,$36.4575,88211680,$36.1225,$36.5275,$35.79
06/27/2017,$35.9325,98900840,$36.2525,$36.54,$35.905
06/26/2017,$36.455,102698000,$36.7925,$37.07,$36.345
06/23/2017,$36.57,141685240,$36.2825,$36.79,$36.2775
06/22/2017,$36.4075,76328680,$36.4425,$36.675,$36.28
06/21/2017,$36.4675,84990360,$36.38,$36.5173,$36.1525
06/20/2017,$36.2525,99511800,$36.7175,$36.7175,$36.235
06/19/2017,$36.585,128814560,$35.915,$36.685,$35.915
06/16/2017,$35.5675,201058160,$35.945,$36.125,$35.55
06/15/2017,$36.0725,126571600,$35.83,$36.12,$35.5525
06/14/2017,$36.29,125818360,$36.875,$36.875,$35.96
06/13/2017,$36.6475,136356760,$36.79,$36.8625,$36.2875
06/12/2017,$36.355,288750840,$36.435,$36.5225,$35.6275
06/09/2017,$37.245,259131640,$38.7975,$38.7975,$36.505
06/08/2017,$38.7475,84576160,$38.8125,$38.885,$38.60
06/07/2017,$38.8425,84070240,$38.755,$38.995,$38.62
06/06/2017,$38.6125,106367400,$38.475,$38.9525,$38.445
06/05/2017,$38.4825,101110720,$38.585,$38.6125,$38.365
06/02/2017,$38.8625,110860560,$38.395,$38.8625,$38.2225
06/01/2017,$38.295,65534440,$38.2925,$38.3325,$38.055
05/31/2017,$38.19,97811000,$38.4925,$38.5425,$38.095
05/30/2017,$38.4175,80474480,$38.355,$38.6075,$38.3325
05/26/2017,$38.4025,87580080,$38.50,$38.56,$38.3275
05/25/2017,$38.4675,76871240,$38.4325,$38.5875,$38.2575
05/24/2017,$38.335,76807280,$38.46,$38.5425,$38.1675
05/23/2017,$38.45,79624680,$38.725,$38.725,$38.3275
05/22/2017,$38.4975,91722520,$38.50,$38.645,$38.2275
05/19/2017,$38.265,107571400,$38.345,$38.495,$38.1575
05/18/2017,$38.135,134080600,$37.8175,$38.335,$37.7825
05/17/2017,$37.5625,202697120,$38.40,$38.6425,$37.4275
05/16/2017,$38.8675,79977080,$38.985,$39.015,$38.68
05/15/2017,$38.925,103649080,$39.0025,$39.1625,$38.7625
05/12/2017,$39.025,129975080,$38.675,$39.105,$38.6675
05/11/2017,$38.4875,108945160,$38.1125,$38.5175,$38.0775
05/10/2017,$38.315,103116240,$38.4075,$38.485,$38.0275
05/09/2017,$38.4975,155631760,$38.4675,$38.72,$38.3625
05/08/2017,$38.2525,194681760,$37.2575,$38.425,$37.2575
05/05/2017,$37.24,109019400,$36.69,$37.245,$36.69
05/04/2017,$36.6325,93383880,$36.63,$36.785,$36.4525
05/03/2017,$36.765,182318960,$36.3975,$36.8725,$36.0675
05/02/2017,$36.8775,176731720,$36.885,$37.0225,$36.71
05/01/2017,$36.645,133993080,$36.275,$36.80,$36.24
04/28/2017,$35.9125,83133840,$36.0225,$36.075,$35.8175
04/27/2017,$35.9475,56794640,$35.9808,$36.04,$35.8275
04/26/2017,$35.92,79992200,$36.1175,$36.15,$35.8441
04/25/2017,$36.1325,73302880,$35.9775,$36.225,$35.9675
04/24/2017,$35.91,68470840,$35.875,$35.9875,$35.795
04/21/2017,$35.5675,69163600,$35.61,$35.67,$35.4625
04/20/2017,$35.61,93176160,$35.305,$35.73,$35.29
04/19/2017,$35.17,69208640,$35.47,$35.50,$35.1125
04/18/2017,$35.30,58705680,$35.3525,$35.51,$35.2775
04/17/2017,$35.4575,66116520,$35.37,$35.47,$35.2175
04/13/2017,$35.2625,71102040,$35.4775,$35.595,$35.2625
04/12/2017,$35.45,81281680,$35.40,$35.5375,$35.2525
04/11/2017,$35.4075,121366080,$35.735,$35.8375,$35.015
04/10/2017,$35.7925,75618720,$35.90,$35.9698,$35.725
04/07/2017,$35.835,66634640,$35.9325,$36.045,$35.8175
04/06/2017,$35.915,84524160,$36.0725,$36.13,$35.8625
04/05/2017,$36.005,110598000,$36.055,$36.365,$35.9525
04/04/2017,$36.1925,79461200,$35.8125,$36.2225,$35.7925
04/03/2017,$35.925,79880160,$35.9275,$36.03,$35.7625
03/31/2017,$35.915,78305920,$35.93,$36.0675,$35.7525
03/30/2017,$35.9825,84756000,$36.0475,$36.125,$35.875
03/29/2017,$36.03,116696160,$35.92,$36.1225,$35.7975
03/28/2017,$35.95,133393600,$35.2275,$36.01,$35.155
03/27/2017,$35.22,94126680,$34.8475,$35.305,$34.655
03/24/2017,$35.16,89420560,$35.375,$35.435,$35.0875
03/23/2017,$35.23,81197240,$35.315,$35.3961,$35.1525
03/22/2017,$35.355,103219280,$34.9613,$35.40,$34.94
03/21/2017,$34.96,157844520,$35.5275,$35.70,$34.9325
03/20/2017,$35.365,85032400,$35.10,$35.375,$35.0575
03/17/2017,$34.9975,174802280,$35.25,$35.25,$34.9725
03/16/2017,$35.1725,76695120,$35.18,$35.255,$35.065
03/15/2017,$35.115,102706880,$34.8525,$35.1875,$34.7563
03/14/2017,$34.7475,61127400,$34.825,$34.9125,$34.71
03/13/2017,$34.80,68195200,$34.7125,$34.8575,$34.705
03/10/2017,$34.785,78315680,$34.8125,$34.8393,$34.66
03/09/2017,$34.67,88471000,$34.685,$34.6975,$34.2625
03/08/2017,$34.75,74782000,$34.7375,$34.95,$34.705
03/07/2017,$34.88,69756840,$34.765,$34.995,$34.6975
03/06/2017,$34.835,84919560,$34.8413,$34.9425,$34.649
03/03/2017,$34.945,86221480,$34.695,$34.9575,$34.6475
03/02/2017,$34.74,104682760,$35.00,$35.0697,$34.69
03/01/2017,$34.9475,145449760,$34.4725,$35.0375,$34.3988
02/28/2017,$34.2475,93785360,$34.27,$34.3588,$34.175
02/27/2017,$34.2325,80888840,$34.285,$34.3588,$34.07
02/24/2017,$34.165,87018400,$33.9775,$34.165,$33.82
02/23/2017,$34.1325,83049440,$34.345,$34.37,$34.075
02/22/2017,$34.2775,83076120,$34.1075,$34.28,$34.0275
02/21/2017,$34.175,97948800,$34.0575,$34.1875,$33.995
02/17/2017,$33.93,88653120,$33.775,$33.9575,$33.775
02/16/2017,$33.8363,90159440,$33.9175,$33.975,$33.7099
02/15/2017,$33.8775,142314560,$33.88,$34.0675,$33.655
02/14/2017,$33.755,132218000,$33.3675,$33.7725,$33.3125
02/13/2017,$33.3225,91959920,$33.27,$33.455,$33.1875
02/10/2017,$33.03,80185000,$33.115,$33.235,$33.0125
02/09/2017,$33.105,113285760,$32.9125,$33.1112,$32.78
02/08/2017,$33.01,91766600,$32.8375,$33.055,$32.805
02/07/2017,$32.8825,152633640,$32.635,$33.0225,$32.6125
02/06/2017,$32.5725,107138120,$32.2825,$32.625,$32.225
02/03/2017,$32.27,97840640,$32.0775,$32.2975,$32.04
02/02/2017,$32.1325,134685000,$31.9937,$32.3475,$31.945
02/01/2017,$32.1875,447349200,$31.7575,$32.6225,$31.7525
01/31/2017,$30.3375,191071040,$30.2875,$30.3475,$30.155
01/30/2017,$30.4075,121308440,$30.2325,$30.4075,$30.165
01/27/2017,$30.4875,81981360,$30.535,$30.5875,$30.40
01/26/2017,$30.485,105282960,$30.4175,$30.61,$30.40
01/25/2017,$30.47,129669640,$30.105,$30.525,$30.07
01/24/2017,$29.9925,92764600,$29.8875,$30.025,$29.875
01/23/2017,$30.02,87928000,$30.00,$30.2025,$29.9425
01/20/2017,$30.00,119690600,$30.1125,$30.1125,$29.9337
01/19/2017,$29.945,102217160,$29.85,$30.0225,$29.8425
01/18/2017,$29.9975,94749400,$30.00,$30.125,$29.9275
01/17/2017,$30.00,137648360,$29.585,$30.06,$29.555
01/13/2017,$29.76,104332120,$29.7775,$29.905,$29.7025
01/12/2017,$29.8125,108230200,$29.7237,$29.825,$29.5525
01/11/2017,$29.9375,109812520,$29.685,$29.9825,$29.65
01/10/2017,$29.7775,97730640,$29.6925,$29.845,$29.575
01/09/2017,$29.7475,133681160,$29.4875,$29.8575,$29.485
01/06/2017,$29.4775,126859280,$29.195,$29.54,$29.1175
01/05/2017,$29.1525,88460400,$28.98,$29.216,$28.9525
01/04/2017,$29.005,84326480,$28.9625,$29.1275,$28.9375
01/03/2017,$29.0375,115076880,$28.95,$29.0825,$28.69
12/30/2016,$28.955,122223600,$29.1625,$29.30,$28.8575
12/29/2016,$29.1825,59918720,$29.1125,$29.2774,$29.10
12/28/2016,$29.19,82746040,$29.38,$29.5041,$29.05
12/27/2016,$29.315,72527880,$29.13,$29.45,$29.1225
12/23/2016,$29.13,56976200,$28.8975,$29.13,$28.8975
12/22/2016,$29.0725,104175280,$29.0875,$29.1275,$28.91
12/21/2016,$29.265,94897720,$29.20,$29.35,$29.195
12/20/2016,$29.2375,85349240,$29.185,$29.375,$29.17
12/19/2016,$29.16,111027040,$28.95,$29.345,$28.9375
12/16/2016,$28.9925,177138640,$29.1175,$29.125,$28.9112
12/15/2016,$28.955,185144600,$28.845,$29.1825,$28.8075
12/14/2016,$28.7975,135849480,$28.76,$29.05,$28.745
12/13/2016,$28.7975,173173400,$28.46,$28.98,$28.4375
12/12/2016,$28.325,104706760,$28.3225,$28.75,$28.1225
12/09/2016,$28.4875,137297400,$28.0775,$28.675,$28.0775
12/08/2016,$28.03,108199320,$27.715,$28.1075,$27.65
12/07/2016,$27.7575,119904120,$27.315,$27.7975,$27.29
12/06/2016,$27.4875,104642240,$27.375,$27.59,$27.2975
12/05/2016,$27.2775,136455520,$27.50,$27.5075,$27.0625
12/02/2016,$27.475,105925280,$27.2925,$27.5225,$27.2125
12/01/2016,$27.3725,148138080,$27.5912,$27.735,$27.2575
11/30/2016,$27.63,144605800,$27.90,$28.05,$27.5675
11/29/2016,$27.865,114031120,$27.695,$28.0075,$27.5175
11/28/2016,$27.8925,108217280,$27.8575,$28.1163,$27.8475
11/25/2016,$27.9475,45903680,$27.7825,$27.9675,$27.7375
11/23/2016,$27.8075,109682200,$27.84,$27.8775,$27.5825
11/22/2016,$27.95,103726840,$27.9875,$28.105,$27.85
11/21/2016,$27.9325,116656760,$27.53,$27.9975,$27.5025
11/18/2016,$27.515,113243360,$27.43,$27.635,$27.415
11/17/2016,$27.4875,110492600,$27.4525,$27.5875,$27.2075
11/16/2016,$27.4975,234896320,$26.675,$27.5575,$26.65
11/15/2016,$26.7775,128922360,$26.6425,$26.92,$26.5398
11/14/2016,$26.4275,203605520,$26.9275,$26.9522,$26.02
11/11/2016,$27.1075,136468120,$26.78,$27.2175,$26.6375
11/10/2016,$26.9475,228390960,$27.7725,$27.7725,$26.4575
11/09/2016,$27.72,236474960,$27.47,$27.83,$27.0125
11/08/2016,$27.765,96518520,$27.5775,$27.93,$27.425
11/07/2016,$27.6025,129447720,$27.52,$27.6275,$27.365
11/04/2016,$27.21,123163720,$27.1325,$27.5625,$27.0275
11/03/2016,$27.4575,106154800,$27.745,$27.865,$27.3875
11/02/2016,$27.8975,112699920,$27.85,$28.0875,$27.8075
11/01/2016,$27.8725,173615040,$28.365,$28.4425,$27.6325
10/31/2016,$28.385,105515640,$28.4125,$28.5575,$28.30
10/28/2016,$28.43,147168400,$28.4675,$28.8025,$28.3625
10/27/2016,$28.62,125584520,$28.8475,$28.965,$28.525
10/26/2016,$28.8975,264114560,$28.5775,$28.925,$28.3275
10/25/2016,$29.5625,187282400,$29.4875,$29.59,$29.3275
10/24/2016,$29.4125,93970600,$29.275,$29.435,$29.25
10/21/2016,$29.15,90110760,$29.2025,$29.2275,$29.07
10/20/2016,$29.265,96400600,$29.215,$29.345,$29.0825
10/19/2016,$29.28,79908640,$29.3125,$29.44,$28.45
10/18/2016,$29.3675,97232840,$29.545,$29.5525,$29.3625
10/17/2016,$29.3875,94335240,$29.3325,$29.46,$29.195
10/14/2016,$29.4075,142504080,$29.47,$29.5425,$29.2825
10/13/2016,$29.245,140167280,$29.1975,$29.36,$28.93
10/12/2016,$29.335,150051720,$29.3375,$29.495,$29.1875
10/11/2016,$29.075,255852040,$29.425,$29.6725,$29.05
10/10/2016,$29.0125,144351640,$28.755,$29.1875,$28.68
10/07/2016,$28.515,97345760,$28.5775,$28.64,$28.3775
10/06/2016,$28.4725,114034840,$28.425,$28.585,$28.2825
10/05/2016,$28.2625,85601640,$28.35,$28.415,$28.1725
10/04/2016,$28.25,118829080,$28.265,$28.5775,$28.1575
10/03/2016,$28.13,86538080,$28.1775,$28.2625,$28.07
09/30/2016,$28.2625,145362680,$28.115,$28.3425,$27.95
09/29/2016,$28.045,143400040,$28.29,$28.45,$27.95
09/28/2016,$28.4875,118433560,$28.4225,$28.66,$28.3575
09/27/2016,$28.2725,98349960,$28.25,$28.295,$28.085
09/26/2016,$28.22,119200960,$27.91,$28.3475,$27.8875
09/23/2016,$28.1775,209644280,$28.605,$28.6975,$27.8875
09/22/2016,$28.655,124192680,$28.5875,$28.735,$28.50
09/21/2016,$28.3875,143807600,$28.4625,$28.4973,$28.1103
09/20/2016,$28.3925,137976600,$28.2625,$28.53,$28.1275
09/19/2016,$28.395,187748760,$28.7975,$29.045,$28.3125
09/16/2016,$28.73,319055560,$28.78,$29.0325,$28.51
09/15/2016,$28.8925,361592680,$28.465,$28.9325,$28.3725
09/14/2016,$27.9425,444747600,$27.1825,$28.2575,$27.15
09/13/2016,$26.9875,248320640,$26.8775,$27.1975,$26.81
09/12/2016,$26.36,180458360,$25.6625,$26.43,$25.6325
09/09/2016,$25.7825,185846440,$26.16,$26.43,$25.7825
09/08/2016,$26.38,211821240,$26.8125,$26.8175,$26.31
09/07/2016,$27.09,169001920,$26.9575,$27.19,$26.7675
09/06/2016,$26.925,106580520,$26.975,$27.075,$26.8775
09/02/2016,$26.9325,105575080,$26.925,$27.00,$26.705
09/01/2016,$26.6825,106701000,$26.535,$26.70,$26.405
08/31/2016,$26.525,126556040,$26.415,$26.6425,$26.41
08/30/2016,$26.50,99271760,$26.45,$26.625,$26.375
08/29/2016,$26.705,99600520,$26.655,$26.86,$26.5725
08/26/2016,$26.735,110977200,$26.8525,$26.9875,$26.5775
08/25/2016,$26.8925,100006920,$26.8475,$26.97,$26.67
08/24/2016,$27.0075,94424960,$27.1412,$27.1875,$26.92
08/23/2016,$27.2125,84947400,$27.1475,$27.33,$27.1325
08/22/2016,$27.1275,103137680,$27.215,$27.275,$26.9625
08/19/2016,$27.34,100435560,$27.1925,$27.4225,$27.09
08/18/2016,$27.27,87673360,$27.3075,$27.40,$27.255
08/17/2016,$27.305,101314720,$27.275,$27.3425,$27.085
08/16/2016,$27.345,135018720,$27.4075,$27.5575,$27.3025
08/15/2016,$27.37,102817320,$27.035,$27.385,$27.02
08/12/2016,$27.045,74594800,$26.945,$27.11,$26.945
08/11/2016,$26.9825,109840280,$27.13,$27.2325,$26.9625
08/10/2016,$27.00,95359520,$27.1775,$27.225,$26.94
08/09/2016,$27.2025,105185040,$27.0575,$27.235,$27.0025
08/08/2016,$27.0925,112041720,$26.88,$27.0925,$26.79
08/05/2016,$26.87,158186440,$26.5675,$26.9125,$26.545
08/04/2016,$26.4675,107126920,$26.395,$26.50,$26.32
08/03/2016,$26.4475,120593440,$26.2025,$26.46,$26.1925
08/02/2016,$26.12,135080880,$26.5125,$26.5175,$26.00
08/01/2016,$26.5125,152075640,$26.1025,$26.5375,$26.1025
07/29/2016,$26.0525,110791880,$26.0475,$26.1375,$25.92
07/28/2016,$26.085,155087360,$25.7075,$26.1125,$25.705
07/27/2016,$25.7375,368575680,$26.0663,$26.0875,$25.6875
07/26/2016,$24.1675,213818480,$24.205,$24.4925,$24.105
07/25/2016,$24.335,161162320,$24.5625,$24.71,$24.23
07/22/2016,$24.665,112872960,$24.815,$24.825,$24.5775
07/21/2016,$24.8575,130760320,$24.9575,$25.25,$24.7825
07/20/2016,$24.99,104876440,$25.00,$25.115,$24.9338
07/19/2016,$24.9675,95065440,$24.89,$25.00,$24.835
07/18/2016,$24.9575,145858120,$24.675,$25.0325,$24.65
07/15/2016,$24.695,120125640,$24.73,$24.825,$24.625
07/14/2016,$24.6975,155543920,$24.3475,$24.7475,$24.33
07/13/2016,$24.2175,103518720,$24.3525,$24.4175,$24.21
07/12/2016,$24.355,96518120,$24.2925,$24.425,$24.28
07/11/2016,$24.245,93271960,$24.1875,$24.4125,$24.1825
07/08/2016,$24.17,115510000,$24.1225,$24.2225,$24.0125
07/07/2016,$23.985,97843400,$23.925,$24.125,$23.905
07/06/2016,$23.8825,123510160,$23.65,$23.915,$23.5925
07/05/2016,$23.7475,110215000,$23.8475,$23.85,$23.615
07/01/2016,$23.9725,103928320,$23.8725,$24.1163,$23.8325
06/30/2016,$23.90,143133280,$23.61,$23.9425,$23.575
06/29/2016,$23.60,146021680,$23.4925,$23.6375,$23.4075
06/28/2016,$23.3975,161551840,$23.225,$23.415,$23.035
06/27/2016,$23.01,182382720,$23.25,$23.2625,$22.875
06/24/2016,$23.35,300878840,$23.2275,$23.6638,$23.1625
06/23/2016,$24.025,128169160,$23.985,$24.0725,$23.8125
06/22/2016,$23.8875,116496560,$24.0625,$24.2225,$23.8375
06/21/2016,$23.9775,141628200,$23.735,$24.0875,$23.669
06/20/2016,$23.775,137423880,$24.00,$24.1425,$23.7575
06/17/2016,$23.8325,243173040,$24.155,$24.1625,$23.825
06/16/2016,$24.3875,125007480,$24.1125,$24.4375,$24.0175
06/15/2016,$24.285,117492200,$24.455,$24.6025,$24.2575
06/14/2016,$24.365,127562960,$24.33,$24.6187,$24.1875
06/13/2016,$24.335,150833440,$24.6725,$24.78,$24.275
06/10/2016,$24.7075,126688880,$24.6325,$24.8364,$24.62
06/09/2016,$24.9125,106302280,$24.625,$24.9975,$24.615
06/08/2016,$24.735,83359800,$24.755,$24.89,$24.67
06/07/2016,$24.7575,89513520,$24.8125,$24.9675,$24.74
06/06/2016,$24.6575,93060800,$24.4975,$25.4725,$24.3875
06/03/2016,$24.48,113950280,$24.4475,$24.5675,$24.3625
06/02/2016,$24.43,160680800,$24.40,$24.46,$24.1575
06/01/2016,$24.615,116556400,$24.755,$24.885,$24.5825
05/31/2016,$24.965,169072160,$24.90,$25.10,$24.705
05/27/2016,$25.0875,145197840,$24.86,$25.1175,$24.8113
05/26/2016,$25.1025,225173960,$24.92,$25.1825,$24.66
05/25/2016,$24.905,153033200,$24.6675,$24.935,$24.5275
05/24/2016,$24.475,140297520,$24.305,$24.5225,$24.21
05/23/2016,$24.1075,151908080,$23.9675,$24.2975,$23.9175
05/20/2016,$23.805,127336080,$23.66,$23.8575,$23.63
05/19/2016,$23.55,121671520,$23.66,$23.66,$23.3925
05/18/2016,$23.64,168039320,$23.54,$23.8025,$23.4725
05/17/2016,$23.3725,187435640,$23.6375,$23.675,$23.2525
05/16/2016,$23.47,244769360,$23.0975,$23.5975,$22.9125
05/13/2016,$22.63,176892160,$22.50,$22.9175,$22.50
05/12/2016,$22.585,304733840,$23.18,$23.195,$22.3675
05/11/2016,$23.1275,114564720,$23.37,$23.3925,$23.115
05/10/2016,$23.355,134612080,$23.3325,$23.3925,$23.0275
05/09/2016,$23.1975,131582600,$23.25,$23.4425,$23.1475
05/06/2016,$23.18,174660640,$23.3425,$23.3625,$22.9625
05/05/2016,$23.31,143400880,$23.50,$23.5175,$23.17
05/04/2016,$23.5475,163936640,$23.80,$23.975,$23.455
05/03/2016,$23.795,227080320,$23.55,$23.935,$23.42
05/02/2016,$23.41,191377960,$23.4913,$23.52,$23.10
04/29/2016,$23.435,273555360,$23.4975,$23.68,$23.1275
04/28/2016,$23.7075,328428480,$24.4025,$24.47,$23.5625
04/27/2016,$24.455,457745200,$24.00,$24.6775,$23.92
04/26/2016,$26.0875,211919120,$25.9775,$26.325,$25.9775
04/25/2016,$26.27,111991960,$26.25,$26.4125,$26.1275
04/22/2016,$26.42,134623240,$26.2525,$26.62,$26.155
04/21/2016,$26.4925,125667640,$26.7325,$26.7325,$26.38
04/20/2016,$26.7825,122307920,$26.66,$27.0225,$26.515
04/19/2016,$26.7275,129362480,$26.97,$27.00,$26.5575
04/18/2016,$26.87,243139680,$27.2225,$27.2375,$26.735
04/15/2016,$27.4625,187494680,$28.0275,$28.075,$27.4325
04/14/2016,$28.025,101459680,$27.905,$28.0975,$27.8325
04/13/2016,$28.01,131087040,$27.70,$28.085,$27.70
04/12/2016,$27.61,108602280,$27.335,$27.625,$27.165
04/11/2016,$27.255,117431760,$27.2425,$27.6525,$27.2075
04/08/2016,$27.165,94215160,$27.2275,$27.4425,$27.0425
04/07/2016,$27.135,126943240,$27.4875,$27.605,$27.0302
04/06/2016,$27.74,104715360,$27.5575,$27.745,$27.30
04/05/2016,$27.4525,106241680,$27.3775,$27.6825,$27.355
04/04/2016,$27.78,149291720,$27.605,$28.0475,$27.5675
04/01/2016,$27.4975,103281840,$27.195,$27.50,$27.05
03/31/2016,$27.2475,103055360,$27.43,$27.475,$27.22
03/30/2016,$27.39,182190360,$27.1625,$27.605,$27.15
03/29/2016,$26.92,124619640,$26.2225,$26.9475,$26.22
03/28/2016,$26.2975,77417760,$26.50,$26.5475,$26.265
03/24/2016,$26.4175,102273400,$26.3675,$26.5625,$26.2225
03/23/2016,$26.5325,102745400,$26.62,$26.7675,$26.475
03/22/2016,$26.68,129381720,$26.3125,$26.8225,$26.3025
03/21/2016,$26.4775,141816920,$26.4825,$26.9125,$26.285
03/18/2016,$26.48,174428480,$26.585,$26.625,$26.2975
03/17/2016,$26.45,137579320,$26.38,$26.6175,$26.24
03/16/2016,$26.4925,152946920,$26.1525,$26.5775,$26.1475
03/15/2016,$26.145,160105000,$25.99,$26.295,$25.9625
03/14/2016,$25.63,100233120,$25.4775,$25.7275,$25.445
03/11/2016,$25.565,109475360,$25.56,$25.57,$25.375
03/10/2016,$25.2925,133962520,$25.3525,$25.56,$25.0375
03/09/2016,$25.28,108594120,$25.3275,$25.395,$25.0675
03/08/2016,$25.2575,126154840,$25.195,$25.44,$25.10
03/07/2016,$25.4675,143562960,$25.5975,$25.7075,$25.24
03/04/2016,$25.7525,184106400,$25.5925,$25.9375,$25.3425
03/03/2016,$25.375,147537960,$25.145,$25.4275,$25.1125
03/02/2016,$25.1875,132544520,$25.1275,$25.2225,$24.91
03/01/2016,$25.1325,201214000,$24.4125,$25.1925,$24.355
02/29/2016,$24.1725,140525840,$24.215,$24.5575,$24.1625
02/26/2016,$24.2275,115799040,$24.30,$24.5059,$24.145
02/25/2016,$24.19,110104160,$24.0125,$24.19,$23.8125
02/24/2016,$24.025,144768600,$23.495,$24.095,$23.33
02/23/2016,$23.6725,127404720,$24.10,$24.125,$23.6375
02/22/2016,$24.22,136961880,$24.0775,$24.225,$23.98
02/19/2016,$24.01,141162280,$24.00,$24.19,$23.95
02/18/2016,$24.065,155464400,$24.71,$24.7225,$24.0227
02/17/2016,$24.53,179247200,$24.1675,$24.5525,$24.0375
02/16/2016,$24.16,192130400,$23.755,$24.2125,$23.6525
02/12/2016,$23.4975,161292080,$23.5475,$23.625,$23.2525
02/11/2016,$23.425,199918800,$23.4475,$23.68,$23.1475
02/10/2016,$23.5675,169155160,$23.98,$24.0875,$23.525
02/09/2016,$23.7475,177130240,$23.5725,$23.985,$23.4825
02/08/2016,$23.7525,215682200,$23.2825,$23.925,$23.26
02/05/2016,$23.505,185262480,$24.13,$24.23,$23.4225
02/04/2016,$24.15,185672920,$23.965,$24.3325,$23.7975
02/03/2016,$24.0875,183480520,$23.75,$24.21,$23.52
02/02/2016,$23.62,148762000,$23.855,$24.01,$23.57
02/01/2016,$24.1075,163257440,$24.1175,$24.1775,$23.85
01/29/2016,$24.335,257329760,$23.6975,$24.335,$23.5875
01/28/2016,$23.5225,222489480,$23.4475,$23.63,$23.0975
01/27/2016,$23.355,532236000,$24.01,$24.1572,$23.335
01/26/2016,$24.9975,287749240,$24.9825,$25.22,$24.5175
01/25/2016,$24.86,206119920,$25.38,$25.3825,$24.8025
01/22/2016,$25.355,262594640,$24.6575,$25.365,$24.5925
01/21/2016,$24.075,208396800,$24.265,$24.47,$23.735
01/20/2016,$24.1975,289097200,$23.775,$24.5474,$23.355
01/19/2016,$24.165,211843240,$24.6025,$24.6625,$23.875
01/15/2016,$24.2825,317424040,$24.05,$24.4275,$23.84
01/14/2016,$24.88,252000560,$24.49,$25.12,$23.935
01/13/2016,$24.3475,249143080,$25.08,$25.2975,$24.325
01/12/2016,$24.99,196184600,$25.1375,$25.1725,$24.71
01/11/2016,$24.6325,198751480,$24.7425,$24.765,$24.335
01/08/2016,$24.24,282888000,$24.6375,$24.7775,$24.19
01/07/2016,$24.1125,322969840,$24.67,$25.0325,$24.1075
01/06/2016,$25.175,273537080,$25.14,$25.5925,$24.9675
01/05/2016,$25.6775,222332560,$26.4375,$26.4625,$25.6025
01/04/2016,$26.3375,270276360,$25.6525,$26.342,$25.50
12/31/2015,$26.315,163541920,$26.7525,$26.7575,$26.205
12/30/2015,$26.83,100736360,$27.145,$27.175,$26.795
12/29/2015,$27.185,123649040,$26.74,$27.3575,$26.715
12/28/2015,$26.705,106559720,$26.8975,$26.9225,$26.5452
12/24/2015,$27.0075,54386720,$27.25,$27.25,$26.9875
12/23/2015,$27.1525,130472560,$26.8175,$27.2125,$26.80
12/22/2015,$26.8075,130913840,$26.85,$26.93,$26.6127
12/21/2015,$26.8325,190028920,$26.82,$26.8425,$26.3925
12/18/2015,$26.5075,384788760,$27.2275,$27.38,$26.4525
12/17/2015,$27.245,178619320,$28.005,$28.0625,$27.245
12/16/2015,$27.835,224629480,$27.7675,$27.9975,$27.20
12/15/2015,$27.6225,212674320,$27.985,$28.20,$27.5875
12/14/2015,$28.12,258712880,$28.045,$28.17,$27.4475
12/11/2015,$28.295,187240080,$28.7975,$28.8475,$28.2128
12/10/2015,$29.0425,116634560,$29.01,$29.235,$28.8775
12/09/2015,$28.905,185207720,$29.41,$29.4225,$28.77
12/08/2015,$29.5575,137101680,$29.38,$29.65,$29.215
12/07/2015,$29.57,128252400,$29.745,$29.965,$29.4525
12/04/2015,$29.7575,230871480,$28.8225,$29.8125,$28.7775
12/03/2015,$28.80,166045520,$29.1375,$29.1975,$28.555
12/02/2015,$29.07,133267960,$29.2625,$29.5275,$29.02
12/01/2015,$29.335,139225000,$29.6875,$29.7025,$29.215
11/30/2015,$29.575,152252520,$29.4975,$29.8525,$29.4375
11/27/2015,$29.4525,52185800,$29.5725,$29.6025,$29.40
11/25/2015,$29.5075,85367840,$29.8025,$29.8075,$29.48
11/24/2015,$29.72,170991800,$29.3325,$29.8375,$29.28
11/23/2015,$29.4375,129782720,$29.8175,$29.9325,$29.335
11/20/2015,$29.825,136540920,$29.80,$29.98,$29.7125
11/19/2015,$29.695,172935800,$29.41,$29.9375,$29.19
11/18/2015,$29.3225,186238920,$28.94,$29.3725,$28.875
11/17/2015,$28.4225,110336080,$28.73,$28.7625,$28.33
11/16/2015,$28.5437,151918280,$27.845,$28.56,$27.75
11/13/2015,$28.085,182221200,$28.80,$28.8925,$28.0675
11/12/2015,$28.93,129845400,$29.065,$29.205,$28.9125
11/11/2015,$29.0275,180717600,$29.0925,$29.355,$28.8025
11/10/2015,$29.1925,236117600,$29.225,$29.5175,$29.0153
11/09/2015,$30.1425,135317160,$30.24,$30.4525,$30.0125
11/06/2015,$30.265,132036440,$30.2775,$30.4525,$30.155
11/05/2015,$30.23,157933600,$30.4625,$30.6725,$30.045
11/04/2015,$30.50,179316240,$30.7825,$30.955,$30.405
11/03/2015,$30.6425,181917040,$30.1975,$30.8725,$30.175
11/02/2015,$30.295,128611480,$29.9675,$30.34,$29.9025
10/30/2015,$29.875,197220880,$30.2475,$30.305,$29.8625
10/29/2015,$30.1325,204424400,$29.675,$30.1725,$29.5675
10/28/2015,$29.8175,341744840,$29.2325,$29.825,$29.015
10/27/2015,$28.6375,270693800,$28.85,$29.135,$28.4975
10/26/2015,$28.82,264559080,$29.52,$29.5325,$28.73
10/23/2015,$29.77,237006960,$29.175,$29.807,$29.0825
10/22/2015,$28.875,165722640,$28.5825,$28.875,$28.525
10/21/2015,$28.44,169107520,$28.50,$28.895,$28.425
10/20/2015,$28.4425,195716800,$27.835,$28.5425,$27.705
10/19/2015,$27.9325,118895000,$27.70,$27.9375,$27.5275
10/16/2015,$27.76,155179720,$27.945,$28.00,$27.6325
10/15/2015,$27.965,150488800,$27.7325,$28.025,$27.6225
10/14/2015,$27.5525,177736880,$27.8225,$27.88,$27.39
10/13/2015,$27.9475,131883160,$27.705,$28.1125,$27.67
10/12/2015,$27.90,121547320,$28.1825,$28.1875,$27.86
10/09/2015,$28.03,210882480,$27.50,$28.07,$27.3725
10/08/2015,$27.375,246989040,$27.5475,$27.5475,$27.0525
10/07/2015,$27.695,186871080,$27.935,$27.9425,$27.3525
10/06/2015,$27.8275,194808800,$27.6575,$27.935,$27.4413
10/05/2015,$27.695,208132400,$27.47,$27.8424,$27.2675
10/02/2015,$27.595,231099760,$27.0025,$27.7534,$26.8875
10/01/2015,$27.395,255397880,$27.2675,$27.405,$26.8275
09/30/2015,$27.575,265203720,$27.5425,$27.885,$27.1825
09/29/2015,$27.265,292921120,$28.2075,$28.3775,$26.965
09/28/2015,$28.11,207447960,$28.4625,$28.6425,$28.11
09/25/2015,$28.6775,224022200,$29.11,$29.1725,$28.505
09/24/2015,$28.75,200246320,$28.3125,$28.875,$28.0925
09/23/2015,$28.58,142713440,$28.4075,$28.68,$28.325
09/22/2015,$28.35,201112120,$28.345,$28.545,$28.13
09/21/2015,$28.8025,186376880,$28.4175,$28.8425,$28.415
09/18/2015,$28.3625,295964000,$28.0525,$28.575,$27.9675
09/17/2015,$28.48,254849360,$28.915,$29.1225,$28.4288
09/16/2015,$29.1025,148322880,$29.0625,$29.135,$28.86
09/15/2015,$29.07,172873400,$28.9825,$29.1325,$28.605
09/14/2015,$28.8275,233118280,$29.145,$29.2225,$28.715
09/11/2015,$28.5525,199175000,$27.9475,$28.5525,$27.94
09/10/2015,$28.1425,251203080,$27.5675,$28.3206,$27.475
09/09/2015,$27.5375,339031120,$28.44,$28.505,$27.4425
09/08/2015,$28.0775,218029200,$27.9125,$28.14,$27.58
09/04/2015,$27.3175,199617840,$27.2425,$27.6125,$27.1275
09/03/2015,$27.5925,212570360,$28.1225,$28.195,$27.51
09/02/2015,$28.085,246725000,$27.5575,$28.085,$27.2828
09/01/2015,$26.93,306248680,$27.5375,$27.97,$26.84
08/31/2015,$28.19,224446360,$28.0075,$28.6325,$28.00
08/28/2015,$28.3225,212303840,$28.0425,$28.3275,$27.885
08/27/2015,$28.23,335300880,$28.0575,$28.31,$27.505
08/26/2015,$27.4225,386127560,$26.7712,$27.4725,$26.2625
08/25/2015,$25.935,410926800,$27.7775,$27.7775,$25.875
08/24/2015,$25.78,647530000,$23.7175,$27.20,$23.00
08/21/2015,$26.44,508986400,$27.6075,$27.975,$26.4112
08/20/2015,$28.1625,272707760,$28.52,$28.5875,$27.9075
08/19/2015,$28.7525,192317320,$29.025,$29.13,$28.67
08/18/2015,$29.125,138102520,$29.1075,$29.36,$29.0025
08/17/2015,$29.29,163309040,$29.01,$29.4125,$28.875
08/14/2015,$28.99,171505480,$28.58,$29.0775,$28.5025
08/13/2015,$28.7875,193630560,$29.01,$29.10,$28.635
08/12/2015,$28.81,406373600,$28.1325,$28.855,$27.4075
08/11/2015,$28.3725,387282680,$29.4525,$29.545,$28.3325
08/10/2015,$29.93,219404040,$29.1325,$29.9975,$29.1325
08/07/2015,$28.88,154440480,$28.645,$29.0625,$28.625
08/06/2015,$28.7825,211315560,$28.9925,$29.125,$28.5287
08/05/2015,$28.85,396809600,$28.2375,$29.36,$28.025
08/04/2015,$28.66,494407600,$29.355,$29.425,$28.3125
08/03/2015,$29.61,278559600,$30.375,$30.6425,$29.38
07/31/2015,$30.325,171331560,$30.65,$30.6606,$30.2275
07/30/2015,$30.5925,133603800,$30.58,$30.6425,$30.4275
07/29/2015,$30.7475,147648160,$30.7875,$30.875,$30.5675
07/28/2015,$30.845,134281520,$30.845,$30.9775,$30.6375
07/27/2015,$30.6925,177486320,$30.7725,$30.9025,$30.53
07/24/2015,$31.125,168361280,$31.33,$31.435,$30.975
07/23/2015,$31.29,203331800,$31.55,$31.7725,$31.265
07/22/2015,$31.305,461153600,$30.4975,$31.375,$30.4975
07/21/2015,$32.6875,292027120,$33.2125,$33.23,$32.58
07/20/2015,$33.0175,220819680,$32.7425,$33.2425,$32.675
07/17/2015,$32.405,183881880,$32.27,$32.405,$32.0775
07/16/2015,$32.1275,143950520,$31.935,$32.1425,$31.8375
07/15/2015,$31.705,134239080,$31.43,$31.7875,$31.395
07/14/2015,$31.4025,126783480,$31.51,$31.5925,$31.26
07/13/2015,$31.415,165462400,$31.2575,$31.4387,$31.08
07/10/2015,$30.82,245171200,$30.485,$30.9625,$30.3025
07/09/2015,$30.0175,313166040,$30.9625,$31.015,$29.805
07/08/2015,$30.6425,242439320,$31.12,$31.16,$30.635
07/07/2015,$31.4225,186948360,$31.4725,$31.5375,$30.9425
07/06/2015,$31.50,111891800,$31.235,$31.5575,$31.2125
07/02/2015,$31.61,108684720,$31.6075,$31.6725,$31.4425
07/01/2015,$31.65,120827560,$31.725,$31.735,$31.4975
06/30/2015,$31.3562,177304200,$31.3925,$31.53,$31.215
06/29/2015,$31.1325,196173640,$31.365,$31.6175,$31.12
06/26/2015,$31.6875,175945160,$31.9175,$31.9975,$31.6275
06/25/2015,$31.875,127489560,$32.215,$32.30,$31.875
06/24/2015,$32.0275,220310080,$31.8025,$32.45,$31.78
06/23/2015,$31.7575,120768560,$31.87,$31.9025,$31.7198
06/22/2015,$31.9025,135904720,$31.8725,$32.015,$31.77
06/19/2015,$31.65,217446120,$31.9275,$31.955,$31.60
06/18/2015,$31.97,141455960,$31.8075,$32.0775,$31.805
06/17/2015,$31.825,131435600,$31.93,$31.97,$31.685
06/16/2015,$31.90,125774600,$31.7575,$31.9625,$31.5925
06/15/2015,$31.73,175587840,$31.525,$31.81,$31.4275
06/12/2015,$31.7925,147305040,$32.0463,$32.0825,$31.7775
06/11/2015,$32.1475,141378080,$32.295,$32.545,$32.1187
06/10/2015,$32.22,156116760,$31.98,$32.335,$31.9625
06/09/2015,$31.855,224011360,$31.675,$32.02,$31.405
06/08/2015,$31.95,210439600,$32.225,$32.3025,$31.7075
06/05/2015,$32.1625,142311040,$32.375,$32.4225,$32.09
06/04/2015,$32.34,153343920,$32.395,$32.645,$32.2275
06/03/2015,$32.53,123759240,$32.665,$32.735,$32.475
06/02/2015,$32.49,134383920,$32.465,$32.6638,$32.33
06/01/2015,$32.6337,128064080,$32.80,$32.8475,$32.5125
05/29/2015,$32.57,201896680,$32.8075,$32.8625,$32.475
05/28/2015,$32.945,122715360,$32.965,$32.9875,$32.775
05/27/2015,$33.0112,183084480,$32.585,$33.065,$32.5125
05/26/2015,$32.405,282178680,$33.15,$33.2275,$32.28
05/22/2015,$33.135,181877360,$32.90,$33.2425,$32.85
05/21/2015,$32.8475,158359120,$32.5175,$32.9075,$32.4575
05/20/2015,$32.515,145044680,$32.50,$32.745,$32.335
05/19/2015,$32.5175,177581760,$32.6725,$32.72,$32.41
05/18/2015,$32.5475,202892960,$32.095,$32.68,$32.09
05/15/2015,$32.1925,152513880,$32.2675,$32.3725,$32.0525
05/14/2015,$32.2375,180495680,$31.8525,$32.2375,$31.79
05/13/2015,$31.5025,138446400,$31.5375,$31.7975,$31.4675
05/12/2015,$31.4662,192293800,$31.40,$31.72,$31.205
05/11/2015,$31.58,167682960,$31.8475,$31.89,$31.4063
05/08/2015,$31.905,221895280,$31.67,$31.905,$31.5275
05/07/2015,$31.315,170615680,$31.1925,$31.52,$31.005
05/06/2015,$31.2525,288149480,$31.64,$31.6875,$30.84
05/05/2015,$31.45,196511080,$32.0375,$32.1125,$31.445
05/04/2015,$32.175,203620080,$32.375,$32.6425,$32.065
05/01/2015,$32.2375,229396000,$31.525,$32.5325,$31.325
04/30/2015,$31.2875,331699920,$31.875,$31.97,$31.145
04/29/2015,$32.16,252252960,$32.54,$32.8975,$32.075
04/28/2015,$32.64,474774800,$33.6138,$33.635,$32.3925
04/27/2015,$33.1625,380337040,$33.0775,$33.2825,$32.7875
04/24/2015,$32.57,176838840,$32.6225,$32.6575,$32.3075
04/23/2015,$32.4175,182386760,$32.075,$32.605,$32.035
04/22/2015,$32.155,150301680,$31.7475,$32.2175,$31.58
04/21/2015,$31.7275,129365520,$32.025,$32.05,$31.6675
04/20/2015,$31.90,187900440,$31.3925,$32.03,$31.2925
04/17/2015,$31.1875,205925240,$31.3875,$31.535,$31.115
04/16/2015,$31.5425,112080960,$31.57,$31.775,$31.5275
04/15/2015,$31.695,115689680,$31.6025,$31.7825,$31.5025
04/14/2015,$31.575,101673120,$31.75,$31.8225,$31.4775
04/13/2015,$31.7125,144994480,$32.0925,$32.1425,$31.6525
04/10/2015,$31.775,160503040,$31.4875,$31.8025,$31.315
04/09/2015,$31.64,128977440,$31.4625,$31.645,$31.165
04/08/2015,$31.40,149088360,$31.4625,$31.60,$31.2425
04/07/2015,$31.5025,139579240,$31.91,$32.0305,$31.495
04/06/2015,$31.8375,147669960,$31.1175,$31.8775,$31.0825
04/02/2015,$31.33,128685640,$31.2575,$31.39,$31.0475
04/01/2015,$31.0625,161852560,$31.205,$31.28,$30.775
03/31/2015,$31.1075,168077680,$31.5225,$31.6225,$31.0888
03/30/2015,$31.5925,187899920,$31.0125,$31.60,$31.00
03/27/2015,$30.8125,157886880,$31.1425,$31.175,$30.7275
03/26/2015,$31.06,189638440,$30.69,$31.22,$30.65
03/25/2015,$30.845,206022400,$31.635,$31.705,$30.845
03/24/2015,$31.6725,130988800,$31.8075,$32.01,$31.64
03/23/2015,$31.8025,150390400,$31.78,$31.9625,$31.63
03/20/2015,$31.475,274064720,$32.0625,$32.10,$31.29
03/19/2015,$31.8738,182698080,$32.1875,$32.3113,$31.85
03/18/2015,$32.1175,260472680,$31.75,$32.29,$31.5925
03/17/2015,$31.76,203564920,$31.475,$31.83,$31.4125
03/16/2015,$31.2375,143265200,$30.97,$31.2375,$30.7175
03/13/2015,$30.8975,206978680,$31.10,$31.3488,$30.645
03/12/2015,$31.1125,192933080,$30.5775,$31.225,$30.4075
03/11/2015,$30.56,275250760,$31.1875,$31.1925,$30.5275
03/10/2015,$31.1275,274881440,$31.6025,$31.805,$30.95
03/09/2015,$31.785,353640960,$31.99,$32.3925,$31.265
03/06/2015,$31.65,290798720,$32.10,$32.3425,$31.565
03/05/2015,$31.6025,225565120,$32.145,$32.1875,$31.44
03/04/2015,$32.135,126353920,$32.275,$32.39,$32.08
03/03/2015,$32.34,150999600,$32.24,$32.38,$32.0225
03/02/2015,$32.2725,192170720,$32.3125,$32.57,$32.075
02/27/2015,$32.115,247725400,$32.50,$32.6425,$32.06
02/26/2015,$32.6037,364687320,$32.1962,$32.7175,$31.6525
02/25/2015,$32.1975,298220480,$32.89,$32.90,$32.0375
02/24/2015,$33.0425,276437640,$33.235,$33.40,$32.7925
02/23/2015,$33.25,292357000,$32.505,$33.25,$32.415
02/20/2015,$32.3738,195513640,$32.155,$32.375,$32.0125
02/19/2015,$32.1125,149181840,$32.12,$32.2575,$32.0825
02/18/2015,$32.1788,178783920,$31.9063,$32.195,$31.8625
02/17/2015,$31.9575,252056440,$31.8725,$32.22,$31.73
02/13/2015,$31.77,215822600,$31.82,$31.82,$31.4125
02/12/2015,$31.615,297498520,$31.515,$31.87,$31.3925
02/11/2015,$31.22,293112080,$30.6925,$31.23,$30.625
02/10/2015,$30.505,247381560,$30.0425,$30.5375,$30.04
02/09/2015,$29.93,151603120,$29.6375,$29.96,$29.6075
02/06/2015,$29.7325,174534640,$30.005,$30.0625,$29.6125
02/05/2015,$29.985,168788440,$30.005,$30.0575,$29.8125
02/04/2015,$29.89,279900720,$29.625,$30.1275,$29.5772
02/03/2015,$29.6625,207368320,$29.625,$29.7725,$29.4025
02/02/2015,$29.6575,250169760,$29.5125,$29.7925,$29.02
01/30/2015,$29.29,334587200,$29.60,$30.00,$29.2125
01/29/2015,$29.725,336528520,$29.08,$29.7975,$28.89
01/28/2015,$28.8275,584737200,$29.4063,$29.53,$28.8275
01/27/2015,$27.285,369306560,$28.105,$28.12,$27.2575
01/26/2015,$28.275,221829680,$28.435,$28.5907,$28.20
01/23/2015,$28.245,185680080,$28.075,$28.4375,$27.8825
01/22/2015,$28.10,214869760,$27.565,$28.1175,$27.43
01/21/2015,$27.3875,193931440,$27.2375,$27.765,$27.0675
01/20/2015,$27.18,198969280,$26.96,$27.2417,$26.625
01/16/2015,$26.4975,313813320,$26.7575,$26.895,$26.30
01/15/2015,$26.705,239233880,$27.50,$27.515,$26.665
01/14/2015,$27.45,194912760,$27.26,$27.6225,$27.125
01/13/2015,$27.555,267879920,$27.8575,$28.20,$27.2275
01/12/2015,$27.3125,198284680,$28.15,$28.1575,$27.20
01/09/2015,$28.0025,214582920,$28.1675,$28.3125,$27.5525
01/08/2015,$27.9725,236675040,$27.3075,$28.0375,$27.175
01/07/2015,$26.9375,159933400,$26.80,$27.05,$26.6737
01/06/2015,$26.565,262729000,$26.635,$26.8575,$26.1575
01/05/2015,$26.5625,256843520,$27.0725,$27.1625,$26.3525
01/02/2015,$27.3325,212575080,$27.8475,$27.86,$26.8375