Prices and Webb-site Total Returns

ChinaAMC CSI 300 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03188	2012-10-26			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-20	54.82	54.60	54.92	54.38	55.14	1,446,680	79,097,644	54.675	54.82	54.60	54.92	54.38	55.14	1,446,680	54.675	-0.22%
2026-01-19	54.94	54.86	55.00	54.70	55.32	1,452,503	79,778,758	54.925	54.94	54.86	55.00	54.70	55.32	1,452,503	54.925	-0.15%
2026-01-16	55.02	55.02	55.20	54.78	55.68	956,000	52,701,444	55.127	55.02	55.02	55.20	54.78	55.68	956,000	55.127	0.11%
2026-01-15	54.96	54.92	54.96	54.74	55.30	1,392,975	76,577,848	54.974	54.96	54.92	54.96	54.74	55.30	1,392,975	54.974	0.26%
2026-01-14	54.82	54.82	54.94	54.70	55.90	3,212,197	177,329,057	55.205	54.82	54.82	54.94	54.70	55.90	3,212,197	55.205	-0.94%
2026-01-13	55.34	55.16	55.34	55.00	56.10	4,205,013	233,311,238	55.484	55.34	55.16	55.34	55.00	56.10	4,205,013	55.484	-0.65%
2026-01-12	55.70	55.70	55.74	54.90	55.70	2,390,964	132,224,499	55.302	55.70	55.70	55.74	54.90	55.70	2,390,964	55.302	1.02%
2026-01-09	55.14	55.10	55.14	54.68	55.22	3,050,753	167,946,532	55.051	55.14	55.10	55.14	54.68	55.22	3,050,753	55.051	0.66%
2026-01-08	54.78	54.78	54.88	54.50	55.24	3,028,490	165,963,230	54.801	54.78	54.78	54.88	54.50	55.24	3,028,490	54.801	-0.80%
2026-01-07	55.22	55.18	55.24	54.92	55.54	4,106,600	227,349,420	55.362	55.22	55.18	55.24	54.92	55.54	4,106,600	55.362	0.07%
2026-01-06	55.18	55.18	55.48	54.40	55.50	3,422,710	188,959,966	55.208	55.18	55.18	55.48	54.40	55.50	3,422,710	55.208	1.43%
2026-01-05	54.40	54.40	54.56	53.96	54.60	2,456,015	133,608,160	54.400	54.40	54.40	54.56	53.96	54.60	2,456,015	54.400	0.93%
2026-01-02	53.90	53.90	54.12	53.68	54.22	1,788,816	96,707,996	54.063	53.90	53.90	54.12	53.68	54.22	1,788,816	54.063	1.09%
2025-12-31	53.32	53.28	53.50	53.30	53.86	577,000	30,910,532	53.571	53.32	53.28	53.50	53.30	53.86	577,000	53.571	-0.93%
2025-12-30	53.82	53.70	53.82	53.20	53.84	1,937,213	103,819,633	53.592	53.82	53.70	53.82	53.20	53.84	1,937,213	53.592	0.75%
2025-12-29	53.42	53.28	53.42	53.14	53.78	1,580,699	84,687,883	53.576	53.42	53.28	53.42	53.14	53.78	1,580,699	53.576	0.56%
2025-12-24	53.12	52.88	53.12	52.88	53.12	221,285	11,725,917	52.990	53.12	52.88	53.12	52.88	53.12	221,285	52.990	-0.11%
2025-12-23	53.18	53.06	53.18	52.88	53.36	1,181,000	62,770,356	53.150	53.18	53.06	53.18	52.88	53.36	1,181,000	53.150	0.72%
2025-12-22	52.80	52.80	52.90	52.48	52.96	1,161,104	61,369,345	52.854	52.80	52.80	52.90	52.48	52.96	1,161,104	52.854	0.61%
2025-12-19	52.48	52.38	52.50	52.20	52.70	296,970	15,558,630	52.391	52.48	52.38	52.50	52.20	52.70	296,970	52.391	0.42%
2025-12-18	52.26	52.08	52.26	52.04	52.36	651,850	34,014,757	52.182	52.26	52.08	52.26	52.04	52.36	651,850	52.182	-0.08%
2025-12-17	52.30	52.30	52.42	51.58	52.68	1,435,097	75,027,286	52.280	52.30	52.30	52.42	51.58	52.68	1,435,097	52.280	1.75%
2025-12-16	51.40	51.40	52.00	51.24	52.00	2,375,293	122,335,458	51.503	51.40	51.40	52.00	51.24	52.00	2,375,293	51.503	-1.19%
2025-12-15	52.02	52.00	52.26	52.00	52.62	979,850	51,104,631	52.156	52.02	52.00	52.26	52.00	52.62	979,850	52.156	-0.88%
2025-12-12	52.48	52.36	52.48	51.80	52.50	738,508	38,588,947	52.253	52.48	52.36	52.48	51.80	52.50	738,508	52.253	1.12%
2025-12-11	51.90	51.82	51.94	51.82	52.60	983,428	51,282,162	52.146	51.90	51.82	51.94	51.82	52.60	983,428	52.146	-0.76%
2025-12-10	52.30	52.30	52.36	51.80	52.44	1,106,162	57,592,951	52.066	52.30	52.30	52.36	51.80	52.44	1,106,162	52.066	0.11%
2025-12-09	52.24	52.24	52.40	52.20	52.72	1,725,018	90,534,666	52.483	52.24	52.24	52.40	52.20	52.72	1,725,018	52.483	-0.61%
2025-12-08	52.56	52.56	52.64	52.32	52.88	1,953,210	102,843,936	52.654	52.56	52.56	52.64	52.32	52.88	1,953,210	52.654	0.92%
2025-12-05	52.08	52.08	52.18	51.68	52.36	1,421,515	74,116,486	52.139	52.08	52.08	52.18	51.68	52.36	1,421,515	52.139	0.54%
2025-12-04	51.80	51.74	51.90	51.46	51.92	1,177,212	60,918,531	51.748	51.80	51.74	51.90	51.46	51.92	1,177,212	51.748	0.35%
2025-12-03	51.62	51.58	51.62	51.56	52.04	1,500,162	77,590,920	51.722	51.62	51.58	51.62	51.56	52.04	1,500,162	51.722	-0.46%
2025-12-02	51.86	51.80	51.90	51.64	52.12	1,099,004	57,000,197	51.865	51.86	51.80	51.90	51.64	52.12	1,099,004	51.865	-0.23%
2025-12-01	51.98	51.98	52.12	51.68	52.12	1,762,819	91,618,556	51.973	51.98	51.98	52.12	51.68	52.12	1,762,819	51.973	0.89%
2025-11-28	51.52	51.48	51.52	51.08	51.62	587,380	30,198,474	51.412	51.52	51.48	51.52	51.08	51.62	587,380	51.412	0.31%
2025-11-27	51.36	51.22	51.36	51.20	51.86	658,905	33,886,146	51.428	51.36	51.22	51.36	51.20	51.86	658,905	51.428	0.59%
2025-11-26	51.06	51.06	51.24	50.98	51.56	1,326,400	68,078,352	51.326	51.06	51.06	51.24	50.98	51.56	1,326,400	51.326	0.39%
2025-11-25	50.86	50.86	51.00	50.50	51.22	1,307,211	66,577,495	50.931	50.86	50.86	51.00	50.50	51.22	1,307,211	50.931	0.91%
2025-11-24	50.40	50.40	50.48	50.12	50.60	1,322,802	66,670,735	50.401	50.40	50.40	50.48	50.12	50.60	1,322,802	50.401	0.68%
2025-11-21	50.06	50.06	50.10	50.06	51.48	5,482,103	276,898,608	50.510	50.06	50.06	50.10	50.06	51.48	5,482,103	50.510	-3.25%
2025-11-20	51.74	51.70	52.00	51.60	52.30	1,027,483	53,372,626	51.945	51.74	51.70	52.00	51.60	52.30	1,027,483	51.945	-0.31%
2025-11-19	51.90	51.90	52.06	51.76	52.22	767,332	39,865,803	51.954	51.90	51.90	52.06	51.76	52.22	767,332	51.954	0.15%
2025-11-18	51.82	51.62	51.82	51.50	52.12	2,230,900	115,429,002	51.741	51.82	51.62	51.82	51.50	52.12	2,230,900	51.741	-0.50%
2025-11-17	52.08	52.00	52.08	51.86	52.50	990,359	51,596,924	52.099	52.08	52.00	52.08	51.86	52.50	990,359	52.099	-0.80%
2025-11-14	52.50	52.34	52.50	52.26	53.10	2,075,920	109,227,088	52.616	52.50	52.34	52.50	52.26	53.10	2,075,920	52.616	-1.13%
2025-11-13	53.10	53.10	53.28	52.50	53.30	1,737,797	92,302,002	53.114	53.10	53.10	53.28	52.50	53.30	1,737,797	53.114	0.49%
2025-11-12	52.84	52.50	52.84	52.32	52.90	1,530,896	80,547,507	52.615	52.84	52.50	52.84	52.32	52.90	1,530,896	52.615	0.23%
2025-11-11	52.72	52.70	52.72	52.56	53.22	3,457,386	182,428,751	52.765	52.72	52.70	52.72	52.56	53.22	3,457,386	52.765	-0.83%
2025-11-10	53.16	53.16	53.20	52.52	53.20	1,830,582	97,063,095	53.023	53.16	53.16	53.20	52.52	53.20	1,830,582	53.023	0.68%
2025-11-07	52.80	52.80	52.88	52.66	53.12	2,462,990	130,321,085	52.912	52.80	52.80	52.88	52.66	53.12	2,462,990	52.912	-0.38%
2025-11-06	53.00	52.96	53.00	52.28	53.08	2,531,412	133,745,530	52.834	53.00	52.96	53.00	52.28	53.08	2,531,412	52.834	2.12%
2025-11-05	51.90	51.88	52.18	51.32	52.32	1,937,919	100,503,786	51.862	51.90	51.88	52.18	51.32	52.32	1,937,919	51.862	-0.31%
2025-11-04	52.06	52.00	52.06	51.80	52.66	1,220,165	63,749,239	52.246	52.06	52.00	52.06	51.80	52.66	1,220,165	52.246	-0.84%
2025-11-03	52.50	52.50	52.60	51.90	52.58	946,140	49,462,460	52.278	52.50	52.50	52.60	51.90	52.58	946,140	52.278	0.27%
2025-10-31	52.36	52.34	52.44	52.32	53.32	2,613,255	137,571,244	52.644	52.36	52.34	52.44	52.32	53.32	2,613,255	52.644	-1.24%
2025-10-30	53.02	53.02	53.50	53.02	53.96	2,810,400	150,636,872	53.600	53.02	53.02	53.50	53.02	53.96	2,810,400	53.600	-0.34%
2025-10-28	53.20	53.08	53.20	53.08	53.66	2,146,284	114,445,657	53.323	53.20	53.08	53.20	53.08	53.66	2,146,284	53.323	-0.23%
2025-10-27	53.32	53.24	53.32	53.00	53.38	2,033,435	108,287,622	53.254	53.32	53.24	53.32	53.00	53.38	2,033,435	53.254	1.48%
2025-10-24	52.54	52.54	52.66	52.02	52.68	1,614,800	84,797,076	52.512	52.54	52.54	52.66	52.02	52.68	1,614,800	52.512	1.19%
2025-10-23	51.92	51.40	51.94	51.20	52.02	1,549,550	80,001,012	51.629	51.92	51.40	51.94	51.20	52.02	1,549,550	51.629	0.12%
2025-10-22	51.86	51.74	51.86	51.48	51.88	1,546,872	80,018,433	51.729	51.86	51.74	51.86	51.48	51.88	1,546,872	51.729	-0.04%
2025-10-21	51.88	51.80	51.90	51.26	52.12	2,842,869	147,459,345	51.870	51.88	51.80	51.90	51.26	52.12	2,842,869	51.870	1.49%
2025-10-20	51.12	51.08	51.20	50.90	51.50	1,186,807	60,761,311	51.197	51.12	51.08	51.20	50.90	51.50	1,186,807	51.197	0.83%
2025-10-17	50.70	50.70	50.76	50.62	52.10	2,594,336	132,686,717	51.145	50.70	50.70	50.76	50.62	52.10	2,594,336	51.145	-2.80%
2025-10-16	52.16	52.00	52.16	51.78	52.44	2,294,137	119,567,621	52.119	52.16	52.00	52.16	51.78	52.44	2,294,137	52.119	0.50%
2025-10-15	51.90	51.90	52.10	51.12	52.10	1,212,394	62,689,161	51.707	51.90	51.90	52.10	51.12	52.10	1,212,394	51.707	1.84%
2025-10-14	50.96	50.86	50.96	50.86	52.30	2,249,858	115,582,506	51.373	50.96	50.86	50.96	50.86	52.30	2,249,858	51.373	-1.77%
2025-10-13	51.88	51.80	51.88	50.90	51.90	4,891,941	252,078,606	51.529	51.88	51.80	51.88	50.90	51.90	4,891,941	51.529	-0.77%
2025-10-10	52.28	52.08	52.28	52.02	53.20	3,373,724	176,824,789	52.412	52.28	52.08	52.28	52.02	53.20	3,373,724	52.412	-1.77%
2025-10-09	53.22	53.14	53.22	52.28	53.46	3,560,480	189,503,563	53.224	53.22	53.14	53.22	52.28	53.46	3,560,480	53.224	1.56%
2025-10-08	52.40	52.36	52.40	51.82	52.56	2,587,000	135,187,992	52.257	52.40	52.36	52.40	51.82	52.56	2,587,000	52.257	-0.34%
2025-10-06	52.58	52.44	52.58	52.32	52.70	1,918,045	100,640,758	52.470	52.58	52.44	52.58	52.32	52.70	1,918,045	52.470	-0.30%
2025-10-03	52.74	52.66	52.74	52.42	53.18	797,431	41,983,742	52.649	52.74	52.66	52.74	52.42	53.18	797,431	52.649	-0.83%
2025-10-02	53.18	52.96	53.18	52.40	53.18	2,069,674	109,711,051	53.009	53.18	52.96	53.18	52.40	53.18	2,069,674	53.009	1.30%
2025-09-30	52.50	52.38	52.50	52.16	52.50	2,872,400	150,382,332	52.354	52.50	52.38	52.50	52.16	52.50	2,872,400	52.354	0.65%
2025-09-29	52.16	52.16	52.26	51.32	52.52	2,631,041	136,900,285	52.033	52.16	52.16	52.26	51.32	52.52	2,631,041	52.033	1.80%
2025-09-26	51.24	51.20	51.24	50.98	52.02	2,492,723	128,111,586	51.394	51.24	51.20	51.24	50.98	52.02	2,492,723	51.394	-1.73%
2025-09-25	52.14	51.78	52.16	51.46	52.14	2,802,441	145,335,344	51.860	52.14	51.78	52.16	51.46	52.14	2,802,441	51.860	1.09%
2025-09-24	51.58	51.56	51.60	50.86	51.60	1,920,303	98,635,108	51.364	51.58	51.56	51.60	50.86	51.60	1,920,303	51.364	0.98%
2025-09-23	51.08	51.02	51.18	50.42	51.56	2,115,813	107,726,049	50.915	51.08	51.02	51.18	50.42	51.56	2,115,813	50.915	0.12%
2025-09-22	51.02	51.02	51.04	50.70	51.14	1,207,056	61,466,724	50.923	51.02	51.02	51.04	50.70	51.14	1,207,056	50.923	0.00%
2025-09-19	51.02	50.96	51.10	50.82	51.30	2,478,870	126,462,612	51.016	51.02	50.96	51.10	50.82	51.30	2,478,870	51.016	0.08%
2025-09-18	50.98	50.98	51.12	50.48	51.84	4,452,463	227,908,420	51.187	50.98	50.98	51.12	50.48	51.84	4,452,463	51.187	-1.20%
2025-09-17	51.60	51.56	51.60	51.02	51.66	1,753,500	90,295,648	51.495	51.60	51.56	51.60	51.02	51.66	1,753,500	51.495	0.94%
2025-09-16	51.12	51.14	51.30	50.90	51.54	927,053	47,460,783	51.195	51.12	51.14	51.30	50.90	51.54	927,053	51.195	-0.58%
2025-09-15	51.42	51.26	51.42	51.16	51.70	1,211,106	62,239,641	51.391	51.42	51.26	51.42	51.16	51.70	1,211,106	51.391	-0.19%
2025-09-12	51.52	51.22	51.52	51.18	51.76	2,753,930	141,876,655	51.518	51.52	51.22	51.52	51.18	51.76	2,753,930	51.518	-0.27%
2025-09-11	51.66	51.66	51.68	50.20	51.78	4,795,398	246,381,098	51.379	51.66	51.66	51.68	50.20	51.78	4,795,398	51.379	2.58%
2025-09-10	50.36	50.30	50.36	49.96	50.62	1,623,177	81,746,760	50.362	50.36	50.30	50.36	49.96	50.62	1,623,177	50.362	0.12%
2025-09-09	50.30	50.20	50.30	49.94	50.62	1,466,801	73,792,142	50.308	50.30	50.20	50.30	49.94	50.62	1,466,801	50.308	-0.47%
2025-09-08	50.54	50.48	50.54	50.08	50.76	2,368,592	119,324,286	50.378	50.54	50.48	50.54	50.08	50.76	2,368,592	50.378	0.32%
2025-09-05	50.38	50.38	50.50	49.06	50.56	2,854,598	142,862,825	50.047	50.38	50.38	50.50	49.06	50.56	2,854,598	50.047	2.69%
2025-09-04	49.06	49.02	49.06	48.78	50.50	5,981,374	294,457,370	49.229	49.06	49.02	49.06	48.78	50.50	5,981,374	49.229	-2.58%
2025-09-03	50.36	50.34	50.36	50.04	51.20	2,989,608	151,186,001	50.571	50.36	50.34	50.36	50.04	51.20	2,989,608	50.571	-0.55%
2025-09-02	50.64	50.64	50.72	50.40	51.50	2,839,091	144,679,059	50.960	50.64	50.64	50.72	50.40	51.50	2,839,091	50.960	-1.29%
2025-09-01	51.30	51.26	51.30	50.84	51.34	2,842,335	145,364,707	51.143	51.30	51.26	51.30	50.84	51.34	2,842,335	51.143	0.63%
2025-08-29	50.98	50.92	51.00	50.22	51.20	2,520,235	128,313,440	50.913	50.98	50.92	51.00	50.22	51.20	2,520,235	50.913	1.51%
2025-08-28	50.22	50.22	50.36	49.20	50.48	3,094,841	154,579,050	49.947	50.22	50.22	50.36	49.20	50.48	3,094,841	49.947	1.74%
2025-08-27	49.36	49.32	49.36	49.30	50.66	3,006,956	149,961,215	49.871	49.36	49.32	49.36	49.30	50.66	3,006,956	49.871	-1.79%
2025-08-26	50.26	50.22	50.30	50.12	50.70	5,157,863	260,115,223	50.431	50.26	50.22	50.30	50.12	50.70	5,157,863	50.431	-0.32%
2025-08-25	50.42	50.42	50.54	49.80	50.62	6,902,623	346,511,664	50.200	50.42	50.42	50.54	49.80	50.62	6,902,623	50.200	1.78%
2025-08-22	49.54	49.52	49.54	48.38	49.58	5,133,354	252,301,265	49.149	49.54	49.52	49.54	48.38	49.58	5,133,354	49.149	2.19%
2025-08-21	48.48	48.30	48.48	48.14	48.56	2,080,983	100,671,114	48.377	48.48	48.30	48.48	48.14	48.56	2,080,983	48.377	0.79%
2025-08-20	48.10	48.10	48.14	47.06	48.24	1,719,660	82,428,264	47.933	48.10	48.10	48.14	47.06	48.24	1,719,660	47.933	1.05%
2025-08-19	47.60	47.48	47.60	47.36	47.94	2,010,506	95,793,943	47.647	47.60	47.48	47.60	47.36	47.94	2,010,506	47.647	-0.54%
2025-08-18	47.86	47.84	47.86	47.34	48.18	3,398,367	162,617,312	47.852	47.86	47.84	47.86	47.34	48.18	3,398,367	47.852	1.10%
2025-08-15	47.34	47.26	47.34	46.94	47.44	1,787,137	84,419,656	47.237	47.34	47.26	47.34	46.94	47.44	1,787,137	47.237	0.30%
2025-08-14	47.20	47.20	47.34	47.20	47.88	2,119,104	100,642,580	47.493	47.20	47.20	47.34	47.20	47.88	2,119,104	47.493	-0.08%
2025-08-13	47.24	47.24	47.30	46.92	47.40	911,175	43,025,463	47.220	47.24	47.24	47.30	46.92	47.40	911,175	47.220	0.85%
2025-08-12	46.84	46.80	46.84	46.48	46.96	2,144,165	100,380,222	46.816	46.84	46.80	46.84	46.48	46.96	2,144,165	46.816	0.82%
2025-08-11	46.46	46.46	46.52	46.38	46.68	1,293,971	60,164,627	46.496	46.46	46.46	46.52	46.38	46.68	1,293,971	46.496	0.13%
2025-08-08	46.40	46.38	46.44	46.30	46.56	511,165	23,736,613	46.436	46.40	46.38	46.44	46.30	46.56	511,165	46.436	0.00%
2025-08-07	46.40	46.40	46.52	46.26	46.64	313,295	14,564,130	46.487	46.40	46.40	46.52	46.26	46.64	313,295	46.487	-0.09%
2025-08-06	46.44	46.30	46.44	46.22	46.44	837,400	38,804,292	46.339	46.44	46.30	46.44	46.22	46.44	837,400	46.339	0.43%
2025-08-05	46.24	46.12	46.24	45.98	46.40	790,708	36,561,114	46.238	46.24	46.12	46.24	45.98	46.40	790,708	46.238	0.70%
2025-08-04	45.92	45.90	45.94	45.48	45.98	1,848,983	84,699,068	45.808	45.92	45.90	45.94	45.48	45.98	1,848,983	45.808	1.10%
2025-08-01	45.42	45.40	45.44	45.38	45.90	1,565,428	71,395,973	45.608	45.42	45.40	45.44	45.38	45.90	1,565,428	45.608	-1.22%
2025-07-31	45.98	45.90	45.98	45.78	47.32	1,925,292	88,875,596	46.162	45.98	45.90	45.98	45.78	47.32	1,925,292	46.162	-3.20%
2025-07-30	47.50	46.80	47.50	46.74	47.50	1,087,211	51,149,451	47.046	47.50	46.80	47.50	46.74	47.50	1,087,211	47.046	0.59%
2025-07-29	47.22	46.98	47.22	46.50	47.22	750,220	35,158,118	46.864	47.22	46.98	47.22	46.50	47.22	750,220	46.864	0.90%
2025-07-28	46.80	46.76	46.90	46.58	46.94	1,153,202	53,959,168	46.791	46.80	46.76	46.90	46.58	46.94	1,153,202	46.791	0.21%
2025-07-25	46.70	46.66	46.74	46.66	47.00	1,378,500	64,498,216	46.789	46.70	46.66	46.74	46.66	47.00	1,378,500	46.789	-0.55%
2025-07-24	46.96	46.96	47.02	46.70	47.08	1,648,524	77,402,396	46.953	46.96	46.96	47.02	46.70	47.08	1,648,524	46.953	0.56%
2025-07-23	46.70	46.70	46.76	46.58	47.20	2,629,720	123,133,505	46.824	46.70	46.70	46.76	46.58	47.20	2,629,720	46.824	-0.81%
2025-07-22	47.08	47.08	47.12	46.50	47.14	1,811,343	85,001,464	46.927	47.08	47.08	47.12	46.50	47.14	1,811,343	46.927	0.94%
2025-07-21	46.64	46.62	46.64	46.38	46.70	1,917,768	89,247,407	46.537	46.64	46.62	46.64	46.38	46.70	1,917,768	46.537	0.60%
2025-07-18	46.36	46.34	46.36	46.08	46.40	1,253,000	57,976,780	46.270	46.36	46.34	46.36	46.08	46.40	1,253,000	46.270	0.96%
2025-07-17	45.92	45.92	46.06	45.76	46.00	891,370	40,872,079	45.853	45.92	45.92	46.06	45.76	46.00	891,370	45.853	0.22%
2025-07-16	45.82	45.56	45.82	45.56	46.10	973,191	44,500,194	45.726	45.82	45.56	45.82	45.56	46.10	973,191	45.726	-0.61%
2025-07-15	46.10	45.86	46.10	45.62	46.22	3,382,983	154,859,997	45.776	46.10	45.86	46.10	45.62	46.22	3,382,983	45.776	0.30%
2025-07-14	45.96	45.96	46.10	45.86	46.08	1,174,827	54,003,238	45.967	45.96	45.96	46.10	45.86	46.08	1,174,827	45.967	0.31%
2025-07-11	45.82	45.78	45.82	45.44	46.44	1,928,237	88,861,518	46.084	45.82	45.78	45.82	45.44	46.44	1,928,237	46.084	0.13%
2025-07-10	45.76	45.76	45.80	45.52	45.96	913,808	41,748,329	45.686	45.76	45.76	45.80	45.52	45.96	913,808	45.686	0.48%
2025-07-09	45.54	45.54	45.68	45.30	45.72	1,726,382	78,611,848	45.536	45.54	45.54	45.68	45.30	45.72	1,726,382	45.536	-0.13%
2025-07-08	45.60	45.56	45.60	45.10	45.60	910,017	41,376,219	45.468	45.60	45.56	45.60	45.10	45.60	910,017	45.468	0.97%
2025-07-07	45.16	45.08	45.16	45.06	45.40	243,732	11,001,594	45.138	45.16	45.08	45.16	45.06	45.40	243,732	45.138	-0.53%
2025-07-04	45.40	45.40	45.56	45.10	45.78	997,834	45,294,015	45.392	45.40	45.40	45.56	45.10	45.78	997,834	45.392	0.35%
2025-07-03	45.24	45.24	45.30	44.84	45.34	1,335,335	60,360,086	45.202	45.24	45.24	45.30	44.84	45.34	1,335,335	45.202	0.89%
2025-07-02	44.84	44.84	44.88	44.44	45.04	856,639	38,451,302	44.886	44.84	44.84	44.88	44.44	45.04	856,639	44.886	0.13%
2025-06-30	44.78	44.70	44.78	44.64	44.88	414,368	18,545,728	44.757	44.78	44.70	44.78	44.64	44.88	414,368	44.757	-0.04%
2025-06-27	44.80	44.64	44.80	44.50	45.12	949,845	42,527,295	44.773	44.80	44.64	44.80	44.50	45.12	949,845	44.773	-0.22%
2025-06-26	44.90	44.90	44.98	44.88	45.14	1,292,720	58,151,399	44.984	44.90	44.90	44.98	44.88	45.14	1,292,720	44.984	0.09%
2025-06-25	44.86	44.86	44.94	44.30	45.06	2,024,204	90,596,563	44.757	44.86	44.86	44.94	44.30	45.06	2,024,204	44.757	1.40%
2025-06-24	44.24	44.24	44.28	43.88	44.40	3,308,631	146,395,801	44.247	44.24	44.24	44.28	43.88	44.40	3,308,631	44.247	1.42%
2025-06-23	43.62	43.60	43.66	43.28	43.78	2,525,474	109,833,133	43.490	43.62	43.60	43.66	43.28	43.78	2,525,474	43.490	0.28%
2025-06-20	43.50	43.50	43.60	43.50	43.70	1,878,428	81,889,639	43.595	43.50	43.50	43.60	43.50	43.70	1,878,428	43.595	0.09%
2025-06-19	43.46	43.32	43.46	43.32	43.74	1,968,650	85,660,414	43.512	43.46	43.32	43.46	43.32	43.74	1,968,650	43.512	-0.96%
2025-06-18	43.88	43.70	43.88	43.58	43.90	998,000	43,678,284	43.766	43.88	43.70	43.88	43.58	43.90	998,000	43.766	0.09%
2025-06-17	43.84	43.84	43.90	43.58	43.90	1,238,130	54,240,950	43.809	43.84	43.84	43.90	43.58	43.90	1,238,130	43.809	-0.09%
2025-06-16	43.88	43.88	44.00	43.58	43.92	565,960	24,777,579	43.780	43.88	43.88	44.00	43.58	43.92	565,960	43.780	0.23%
2025-06-13	43.78	43.74	43.78	43.56	44.00	1,146,984	50,243,616	43.805	43.78	43.74	43.78	43.56	44.00	1,146,984	43.805	-0.05%
2025-06-12	43.80	43.80	43.90	43.70	44.10	1,443,280	63,468,652	43.975	43.80	43.80	43.90	43.70	44.10	1,443,280	43.975	-0.27%
2025-06-11	43.92	43.92	43.96	43.66	44.20	1,830,697	80,524,821	43.986	43.92	43.92	43.96	43.66	44.20	1,830,697	43.986	0.60%
2025-06-10	43.66	43.50	43.66	43.46	44.10	1,131,296	49,526,225	43.778	43.66	43.50	43.66	43.46	44.10	1,131,296	43.778	-0.32%
2025-06-09	43.80	43.80	43.96	43.76	43.96	1,029,222	45,140,829	43.859	43.80	43.80	43.96	43.76	43.96	1,029,222	43.859	0.23%
2025-06-06	43.70	43.70	43.74	43.70	44.00	807,705	35,393,317	43.820	43.70	43.70	43.74	43.70	44.00	807,705	43.820	0.05%
2025-06-05	43.68	43.68	43.82	43.68	43.90	264,400	11,567,708	43.751	43.68	43.68	43.82	43.68	43.90	264,400	43.751	0.09%
2025-06-04	43.64	43.60	43.64	43.44	43.80	1,123,922	49,111,513	43.697	43.64	43.60	43.64	43.44	43.80	1,123,922	43.697	0.41%
2025-06-03	43.46	43.44	43.50	43.18	43.60	3,166,543	137,377,237	43.384	43.46	43.44	43.50	43.18	43.60	3,166,543	43.384	1.40%
2025-06-02	42.86	42.86	43.08	42.40	43.08	775,100	33,109,580	42.717	42.86	42.86	43.08	42.40	43.08	775,100	42.717	-0.51%
2025-05-30	43.08	43.08	43.42	43.08	43.52	848,500	36,827,406	43.403	43.08	43.08	43.42	43.08	43.52	848,500	43.403	0.14%
2025-05-29	43.02	43.00	43.02	43.02	43.58	1,081,600	46,763,824	43.236	43.02	43.00	43.02	43.02	43.58	1,081,600	43.236	-1.10%
2025-05-28	43.50	43.18	43.50	43.16	43.50	3,016,193	130,560,524	43.287	43.50	43.18	43.50	43.16	43.50	3,016,193	43.287	0.37%
2025-05-27	43.34	43.20	43.34	43.20	43.56	3,016,956	130,682,832	43.316	43.34	43.20	43.34	43.20	43.56	3,016,956	43.316	-0.82%
2025-05-26	43.70	43.36	43.70	43.38	43.90	909,200	39,640,064	43.599	43.70	43.36	43.70	43.38	43.90	909,200	43.599	-0.05%
2025-05-23	43.72	43.66	44.12	43.60	44.22	1,648,376	72,405,260	43.925	43.72	43.66	44.12	43.60	44.22	1,648,376	43.925	-0.36%
2025-05-22	43.88	43.88	43.94	43.82	44.04	686,200	30,159,644	43.952	43.88	43.88	43.94	43.82	44.04	686,200	43.952	-0.23%
2025-05-21	43.98	43.98	44.00	43.74	44.16	1,750,040	77,048,347	44.027	43.98	43.98	44.00	43.74	44.16	1,750,040	44.027	0.69%
2025-05-20	43.68	43.68	43.74	43.50	43.82	652,865	28,500,707	43.655	43.68	43.68	43.74	43.50	43.82	652,865	43.655	0.05%
2025-05-19	43.66	43.44	43.66	43.30	43.66	703,574	30,562,581	43.439	43.66	43.44	43.66	43.30	43.66	703,574	43.439	0.00%
2025-05-16	43.66	43.00	43.66	43.38	43.72	646,714	28,188,960	43.588	43.66	43.00	43.66	43.38	43.72	646,714	43.588	-0.23%
2025-05-15	43.76	43.20	43.76	43.68	44.24	1,194,560	52,334,644	43.811	43.76	43.20	43.76	43.68	44.24	1,194,560	43.811	-0.68%
2025-05-14	44.06	44.06	44.12	43.46	44.32	2,842,315	124,945,876	43.959	44.06	44.06	44.12	43.46	44.32	2,842,315	43.959	1.33%
2025-05-13	43.48	43.48	43.52	43.48	43.90	1,552,100	67,686,759	43.610	43.48	43.48	43.52	43.48	43.90	1,552,100	43.610	-1.09%
2025-05-12	43.96	43.90	43.96	42.92	44.06	1,443,493	62,878,637	43.560	43.96	43.90	43.96	42.92	44.06	1,443,493	43.560	3.53%
2025-05-09	42.46	42.46	42.64	42.46	42.68	661,567	28,172,888	42.585	42.46	42.46	42.64	42.46	42.68	661,567	42.585	-0.33%
2025-05-08	42.60	42.58	42.66	42.34	42.86	2,020,600	86,246,000	42.683	42.60	42.58	42.66	42.34	42.86	2,020,600	42.683	0.52%
2025-05-07	42.38	42.34	42.40	42.30	43.00	5,661,019	240,637,473	42.508	42.38	42.34	42.40	42.30	43.00	5,661,019	42.508	0.43%
2025-05-06	42.20	42.20	42.38	42.00	42.32	1,394,760	58,852,471	42.195	42.20	42.20	42.38	42.00	42.32	1,394,760	42.195	-0.14%
2025-05-02	42.26	42.26	42.38	41.68	42.34	1,034,082	43,534,560	42.100	42.26	42.26	42.38	41.68	42.34	1,034,082	42.100	1.10%
2025-04-30	41.80	41.66	41.80	41.62	41.82	1,185,304	49,433,376	41.705	41.80	41.66	41.80	41.62	41.82	1,185,304	41.705	0.10%
2025-04-29	41.76	41.70	41.78	41.46	41.82	2,026,708	84,522,060	41.704	41.76	41.70	41.78	41.46	41.82	2,026,708	41.704	0.48%
2025-04-28	41.56	41.50	41.56	41.42	41.78	1,593,973	66,339,889	41.619	41.56	41.50	41.56	41.42	41.78	1,593,973	41.619	-0.19%
2025-04-25	41.64	41.64	41.76	41.64	41.96	1,489,065	62,237,108	41.796	41.64	41.64	41.76	41.64	41.96	1,489,065	41.796	-0.38%
2025-04-24	41.80	41.62	41.80	41.60	41.92	2,270,387	94,737,049	41.727	41.80	41.62	41.80	41.60	41.92	2,270,387	41.727	0.24%
2025-04-23	41.70	41.60	41.80	41.54	41.98	1,203,360	50,162,960	41.686	41.70	41.60	41.80	41.54	41.98	1,203,360	41.686	0.34%
2025-04-22	41.56	41.56	41.60	41.46	41.76	1,376,200	57,307,800	41.642	41.56	41.56	41.60	41.46	41.76	1,376,200	41.642	0.14%
2025-04-17	41.50	41.46	41.66	41.14	41.62	5,722,715	237,190,921	41.447	41.50	41.46	41.66	41.14	41.62	5,722,715	41.447	0.73%
2025-04-16	41.20	40.62	41.20	40.60	41.30	3,825,577	156,909,313	41.016	41.20	40.62	41.20	40.60	41.30	3,825,577	41.016	-0.15%
2025-04-15	41.26	41.10	41.26	40.90	41.26	3,594,396	147,629,133	41.072	41.26	41.10	41.26	40.90	41.26	3,594,396	41.072	0.24%
2025-04-14	41.16	41.00	41.16	41.10	41.42	4,035,682	166,341,198	41.218	41.16	41.00	41.16	41.10	41.42	4,035,682	41.218	0.59%
2025-04-11	40.92	40.92	41.20	40.52	41.16	1,841,503	75,392,029	40.940	40.92	40.92	41.20	40.52	41.16	1,841,503	40.940	0.89%
2025-04-10	40.56	40.48	40.56	40.22	40.88	4,691,270	190,343,106	40.574	40.56	40.48	40.56	40.22	40.88	4,691,270	40.574	1.40%
2025-04-09	40.00	40.00	40.24	38.76	40.54	8,801,054	349,877,233	39.754	40.00	40.00	40.24	38.76	40.54	8,801,054	39.754	1.32%
2025-04-08	39.48	39.48	39.54	38.18	39.78	5,946,971	234,017,695	39.351	39.48	39.48	39.54	38.18	39.78	5,946,971	39.351	3.62%
2025-04-07	38.10	38.10	38.26	37.90	40.42	20,371,159	790,841,776	38.822	38.10	38.10	38.26	37.90	40.42	20,371,159	38.822	-10.06%
2025-04-03	42.36	42.32	42.42	42.10	42.64	2,767,028	117,373,650	42.419	42.36	42.32	42.42	42.10	42.64	2,767,028	42.419	-1.12%
2025-04-02	42.84	42.82	42.84	42.72	43.08	1,032,980	44,309,514	42.895	42.84	42.82	42.84	42.72	43.08	1,032,980	42.895	-0.05%
2025-04-01	42.86	42.78	42.86	42.78	43.08	1,523,606	65,390,782	42.918	42.86	42.78	42.86	42.78	43.08	1,523,606	42.918	0.09%
2025-03-31	42.82	42.82	42.92	42.70	43.36	3,870,322	166,490,926	43.017	42.82	42.82	42.92	42.70	43.36	3,870,322	43.017	-0.37%
2025-03-28	42.98	42.94	42.98	42.98	43.44	1,756,800	75,908,508	43.208	42.98	42.94	42.98	42.98	43.44	1,756,800	43.208	-0.74%
2025-03-27	43.30	43.30	43.42	43.10	43.70	1,216,211	52,791,594	43.407	43.30	43.30	43.42	43.10	43.70	1,216,211	43.407	0.00%
2025-03-26	43.30	43.30	43.36	43.22	43.62	952,225	41,284,346	43.356	43.30	43.30	43.36	43.22	43.62	952,225	43.356	0.00%
2025-03-25	43.30	43.30	43.42	43.30	43.62	1,216,700	52,858,498	43.444	43.30	43.30	43.42	43.30	43.62	1,216,700	43.444	-0.73%
2025-03-24	43.62	43.52	43.62	43.14	43.62	2,150,300	93,225,392	43.355	43.62	43.52	43.62	43.14	43.62	2,150,300	43.355	0.69%
2025-03-21	43.32	43.16	43.32	43.14	44.08	3,759,487	163,120,894	43.389	43.32	43.16	43.32	43.14	44.08	3,759,487	43.389	-1.59%
2025-03-20	44.02	43.96	44.02	43.94	44.58	2,638,160	116,542,911	44.176	44.02	43.96	44.02	43.94	44.58	2,638,160	44.176	-1.03%
2025-03-19	44.48	44.44	44.48	44.32	44.66	3,169,931	141,007,399	44.483	44.48	44.44	44.48	44.32	44.66	3,169,931	44.483	0.00%
2025-03-18	44.48	44.48	44.56	44.42	44.70	2,933,843	130,597,889	44.514	44.48	44.48	44.56	44.42	44.70	2,933,843	44.514	0.36%
2025-03-17	44.32	44.32	44.50	44.32	45.00	3,350,265	149,268,832	44.554	44.32	44.32	44.50	44.32	45.00	3,350,265	44.554	-1.03%
2025-03-14	44.78	44.62	44.78	43.52	44.82	7,798,195	346,941,608	44.490	44.78	44.62	44.78	43.52	44.82	7,798,195	44.490	2.85%
2025-03-13	43.54	43.42	43.54	43.28	43.80	2,679,800	116,776,648	43.577	43.54	43.42	43.54	43.28	43.80	2,679,800	43.577	-0.27%
2025-03-12	43.66	43.66	43.84	43.46	44.00	1,307,740	57,128,311	43.685	43.66	43.66	43.84	43.46	44.00	1,307,740	43.685	0.05%
2025-03-11	43.64	43.64	43.76	43.00	43.80	2,144,475	93,148,297	43.436	43.64	43.64	43.76	43.00	43.80	2,144,475	43.436	0.74%
2025-03-10	43.32	43.32	43.40	43.16	43.88	4,723,500	204,695,266	43.336	43.32	43.32	43.40	43.16	43.88	4,723,500	43.336	-1.19%
2025-03-07	43.84	43.84	43.90	43.74	44.14	7,094,780	311,491,347	43.904	43.84	43.84	43.90	43.74	44.14	7,094,780	43.904	-0.23%
2025-03-06	43.94	43.88	44.08	43.40	44.14	6,143,227	269,718,983	43.905	43.94	43.88	44.08	43.40	44.14	6,143,227	43.905	1.67%
2025-03-05	43.22	43.22	43.26	42.72	43.22	2,068,632	89,112,800	43.078	43.22	43.22	43.26	42.72	43.22	2,068,632	43.078	1.31%
2025-03-04	42.66	42.62	42.66	42.46	42.82	2,038,358	86,959,989	42.662	42.66	42.62	42.66	42.46	42.82	2,038,358	42.662	-0.23%
2025-03-03	42.76	42.68	42.76	42.54	43.34	1,598,100	68,571,142	42.908	42.76	42.68	42.76	42.54	43.34	1,598,100	42.908	-0.14%
2025-02-28	42.82	42.82	42.88	42.68	43.84	4,818,700	207,534,712	43.069	42.82	42.82	42.88	42.68	43.84	4,818,700	43.069	-2.42%
2025-02-27	43.88	43.88	43.96	43.56	44.02	1,820,433	79,734,250	43.800	43.88	43.88	43.96	43.56	44.02	1,820,433	43.800	0.18%
2025-02-26	43.80	43.78	43.80	43.40	44.08	2,899,802	126,821,383	43.734	43.80	43.78	43.80	43.40	44.08	2,899,802	43.734	0.92%
2025-02-25	43.40	43.36	43.40	43.28	43.78	1,447,000	62,929,300	43.489	43.40	43.36	43.40	43.28	43.78	1,447,000	43.489	-1.23%
2025-02-24	43.94	43.94	43.96	43.72	44.28	1,767,586	77,789,779	44.009	43.94	43.94	43.96	43.72	44.28	1,767,586	44.009	-0.32%
2025-02-21	44.08	44.04	44.08	43.50	44.20	4,129,474	181,695,839	44.000	44.08	44.04	44.08	43.50	44.20	4,129,474	44.000	1.66%
2025-02-20	43.36	43.28	43.36	43.24	43.54	3,582,583	155,324,314	43.355	43.36	43.28	43.36	43.24	43.54	3,582,583	43.355	-0.05%
2025-02-19	43.38	43.32	43.38	43.18	43.54	15,043,463	651,480,203	43.307	43.38	43.32	43.38	43.18	43.54	15,043,463	43.307	-0.09%
2025-02-18	43.42	43.36	43.42	43.18	43.96	2,777,831	120,880,832	43.516	43.42	43.36	43.42	43.18	43.96	2,777,831	43.516	-0.50%
2025-02-17	43.64	43.64	43.74	43.58	44.10	2,533,902	110,926,184	43.777	43.64	43.64	43.74	43.58	44.10	2,533,902	43.777	-0.86%
2025-02-14	44.02	44.00	44.02	42.94	44.02	3,535,917	154,205,199	43.611	44.02	44.00	44.02	42.94	44.02	3,535,917	43.611	2.28%
2025-02-13	43.04	42.94	43.04	42.90	43.66	5,193,112	224,886,119	43.305	43.04	42.94	43.04	42.90	43.66	5,193,112	43.305	-0.60%
2025-02-12	43.30	43.28	43.30	42.68	43.36	3,141,968	135,266,466	43.052	43.30	43.28	43.30	42.68	43.36	3,141,968	43.052	1.03%
2025-02-11	42.86	42.74	42.86	42.68	43.02	1,548,022	66,323,761	42.844	42.86	42.74	42.86	42.68	43.02	1,548,022	42.844	0.05%
2025-02-10	42.84	42.84	43.08	42.78	43.08	3,174,365	136,364,024	42.958	42.84	42.84	43.08	42.78	43.08	3,174,365	42.958	-0.65%
2025-02-07	43.12	43.08	43.12	42.28	43.36	4,224,058	181,506,389	42.970	43.12	43.08	43.12	42.28	43.36	4,224,058	42.970	1.70%
2025-02-06	42.40	42.40	42.46	41.92	42.56	6,291,675	266,315,981	42.328	42.40	42.40	42.46	41.92	42.56	6,291,675	42.328	0.86%
2025-02-05	42.04	41.98	42.04	41.62	42.52	2,472,296	103,777,528	41.976	42.04	41.98	42.04	41.62	42.52	2,472,296	41.976	-1.13%
2025-02-04	42.52	42.52	42.54	41.66	42.82	4,092,326	173,643,021	42.431	42.52	42.52	42.54	41.66	42.82	4,092,326	42.431	1.63%
2025-02-03	41.84	41.82	41.84	41.16	41.96	2,431,880	101,047,369	41.551	41.84	41.82	41.84	41.16	41.96	2,431,880	41.551	-1.46%
2025-01-28	42.46	42.42	42.46	42.26	42.66	1,581,900	67,088,358	42.410	42.46	42.42	42.46	42.26	42.66	1,581,900	42.410	-0.09%
2025-01-27	42.50	42.44	42.50	42.36	42.80	6,389,656	271,855,069	42.546	42.50	42.44	42.50	42.36	42.80	6,389,656	42.546	-0.19%
2025-01-24	42.58	42.58	42.60	41.98	42.78	3,290,592	139,956,135	42.532	42.58	42.58	42.60	41.98	42.78	3,290,592	42.532	1.24%
2025-01-23	42.06	42.06	42.12	42.04	42.84	4,227,222	179,039,259	42.354	42.06	42.06	42.12	42.04	42.84	4,227,222	42.354	0.38%
2025-01-22	41.90	41.90	41.94	41.78	42.32	3,085,065	129,223,016	41.887	41.90	41.90	41.94	41.78	42.32	3,085,065	41.887	-0.99%
2025-01-21	42.32	42.32	42.34	42.18	42.60	2,806,559	118,955,604	42.385	42.32	42.32	42.34	42.18	42.60	2,806,559	42.385	0.43%
2025-01-20	42.14	42.14	42.20	42.00	43.00	2,254,312	95,226,621	42.242	42.14	42.14	42.20	42.00	43.00	2,254,312	42.242	1.01%
2025-01-17	41.72	41.72	41.90	41.44	41.94	1,188,618	49,586,799	41.718	41.72	41.72	41.90	41.44	41.94	1,188,618	41.718	0.19%
2025-01-16	41.64	41.42	41.64	41.32	42.08	2,300,319	95,801,203	41.647	41.64	41.42	41.64	41.32	42.08	2,300,319	41.647	0.10%
2025-01-15	41.60	41.54	41.60	41.46	41.74	8,370,800	348,137,904	41.590	41.60	41.54	41.60	41.46	41.74	8,370,800	41.590	-0.10%
2025-01-14	41.64	41.64	41.88	40.70	41.94	4,908,389	204,357,132	41.634	41.64	41.64	41.88	40.70	41.94	4,908,389	41.634	2.11%
2025-01-13	40.78	40.76	40.78	40.32	40.92	1,747,371	71,162,109	40.725	40.78	40.76	40.78	40.32	40.92	1,747,371	40.725	-0.29%
2025-01-10	40.90	40.90	40.92	40.82	41.46	1,831,452	75,254,754	41.090	40.90	40.90	40.92	40.82	41.46	1,831,452	41.090	-1.02%
2025-01-09	41.32	41.24	41.32	41.26	41.52	1,073,401	44,403,973	41.368	41.32	41.24	41.32	41.26	41.52	1,073,401	41.368	-0.19%
2025-01-08	41.40	41.40	41.50	40.78	41.66	5,351,185	220,860,463	41.273	41.40	41.40	41.50	40.78	41.66	5,351,185	41.273	-0.38%
2025-01-07	41.56	41.54	41.56	41.06	41.58	5,207,800	215,082,964	41.300	41.56	41.54	41.56	41.06	41.58	5,207,800	41.300	0.82%
2025-01-06	41.22	41.20	41.22	40.92	41.36	2,805,600	115,457,024	41.152	41.22	41.20	41.22	40.92	41.36	2,805,600	41.152	-0.19%
2025-01-03	41.30	41.28	41.30	41.18	42.02	5,567,767	230,694,443	41.434	41.30	41.28	41.30	41.18	42.02	5,567,767	41.434	-1.48%
2025-01-02	41.92	41.78	41.92	41.64	43.58	6,057,527	256,169,485	42.289	41.92	41.78	41.92	41.64	43.58	6,057,527	42.289	-3.81%
2024-12-31	43.58	43.42	43.58	43.46	44.02	1,282,800	55,962,084	43.625	43.58	43.42	43.58	43.46	44.02	1,282,800	43.625	-1.40%
2024-12-30	44.20	43.88	44.20	43.80	44.20	995,040	43,746,409	43.964	44.20	43.88	44.20	43.80	44.20	995,040	43.964	0.87%
2024-12-27	43.82	43.70	43.82	43.62	44.00	1,538,768	67,341,921	43.764	43.82	43.70	43.82	43.62	44.00	1,538,768	43.764	0.50%
2024-12-24	43.60	43.60	43.68	43.22	43.68	924,010	40,291,072	43.605	43.60	43.60	43.68	43.22	43.68	924,010	43.605	0.88%
2024-12-23	43.22	43.22	43.62	43.22	43.62	2,111,200	91,697,860	43.434	43.22	43.22	43.62	43.22	43.62	2,111,200	43.434	-0.05%
2024-12-20	43.24	43.02	43.24	43.02	43.44	906,011	39,177,136	43.241	43.24	43.02	43.24	43.02	43.44	906,011	43.241	0.51%
2024-12-19	43.02	43.02	43.34	42.84	43.42	1,619,400	70,047,900	43.255	43.02	43.02	43.34	42.84	43.42	1,619,400	43.255	-0.69%
2024-12-18	43.32	43.32	43.42	43.18	43.56	3,210,011	139,286,527	43.391	43.32	43.32	43.42	43.18	43.56	3,210,011	43.391	0.46%
2024-12-17	43.12	43.12	43.18	42.96	43.50	2,320,915	100,260,070	43.199	43.12	43.12	43.18	42.96	43.50	2,320,915	43.199	0.33%
2024-12-16	42.98	42.98	43.02	42.90	43.40	1,555,666	67,016,625	43.079	42.98	42.98	43.02	42.90	43.40	1,555,666	43.079	-0.51%
2024-12-13	43.20	43.20	43.22	43.16	44.38	2,887,400	125,515,308	43.470	43.20	43.20	43.22	43.16	44.38	2,887,400	43.470	-2.75%
2024-12-12	44.42	44.42	44.44	43.94	44.62	1,287,845	57,078,445	44.321	44.42	44.42	44.44	43.94	44.62	1,287,845	44.321	1.14%
2024-12-11	43.92	43.92	44.00	43.82	44.40	4,045,086	178,440,136	44.113	43.92	43.92	44.00	43.82	44.40	4,045,086	44.113	-0.59%
2024-12-10	44.18	44.18	44.26	44.12	46.50	6,211,470	278,710,646	44.870	44.18	44.18	44.26	44.12	46.50	6,211,470	44.870	-2.69%
2024-12-09	45.40	45.38	45.40	43.50	45.90	6,509,682	291,465,912	44.774	45.40	45.38	45.40	43.50	45.90	6,509,682	44.774	3.09%
2024-12-06	44.04	44.00	44.04	43.42	44.32	2,990,966	131,571,727	43.990	44.04	44.00	44.04	43.42	44.32	2,990,966	43.990	1.71%
2024-12-05	43.30	43.30	43.38	43.08	43.46	1,121,589	48,584,931	43.318	43.30	43.30	43.38	43.08	43.46	1,121,589	43.318	-0.69%
2024-12-04	43.60	43.36	43.60	43.32	43.70	1,073,400	46,654,316	43.464	43.60	43.36	43.60	43.32	43.70	1,073,400	43.464	-0.09%
2024-12-03	43.64	43.58	43.64	43.18	43.78	2,559,697	111,378,609	43.512	43.64	43.58	43.64	43.18	43.78	2,559,697	43.512	0.09%
2024-12-02	43.60	43.52	43.60	43.24	43.72	1,930,237	84,020,805	43.529	43.60	43.52	43.60	43.24	43.72	1,930,237	43.529	0.46%
2024-11-29	43.40	43.40	43.58	42.60	44.06	3,672,720	159,876,202	43.531	43.40	43.40	43.58	42.60	44.06	3,672,720	43.531	1.88%
2024-11-28	42.60	42.60	42.88	42.60	43.40	1,667,200	71,672,544	42.990	42.60	42.60	42.88	42.60	43.40	1,667,200	42.990	-1.98%
2024-11-27	43.46	43.28	43.46	42.20	43.52	3,247,400	139,565,844	42.978	43.46	43.28	43.46	42.20	43.52	3,247,400	42.978	2.79%
2024-11-26	42.28	42.28	42.42	42.28	42.94	4,489,400	191,382,856	42.630	42.28	42.28	42.42	42.28	42.94	4,489,400	42.630	-0.33%
2024-11-25	42.42	42.40	42.42	42.28	43.16	2,386,833	102,009,069	42.738	42.42	42.40	42.42	42.28	43.16	2,386,833	42.738	-1.62%
2024-11-22	43.12	43.12	43.20	42.74	44.22	3,917,140	169,609,940	43.299	43.12	43.12	43.20	42.74	44.22	3,917,140	43.299	-2.04%
2024-11-21	44.02	44.02	44.40	44.02	44.30	2,019,271	89,208,552	44.179	44.02	44.02	44.40	44.02	44.30	2,019,271	44.179	-0.36%
2024-11-20	44.18	44.18	44.30	43.94	44.40	2,188,000	96,736,824	44.212	44.18	44.18	44.30	43.94	44.40	2,188,000	44.212	0.09%
2024-11-19	44.14	44.00	44.14	43.26	44.18	1,691,160	74,282,736	43.924	44.14	44.00	44.14	43.26	44.18	1,691,160	43.924	0.82%
2024-11-18	43.78	43.74	43.78	43.68	44.80	2,421,313	107,067,680	44.219	43.78	43.74	43.78	43.68	44.80	2,421,313	44.219	-0.50%
2024-11-15	44.00	43.94	44.00	43.94	44.84	3,046,000	135,287,368	44.415	44.00	43.94	44.00	43.94	44.84	3,046,000	44.415	-0.90%
2024-11-14	44.40	44.40	44.44	44.38	45.60	15,231,879	680,721,960	44.691	44.40	44.40	44.44	44.38	45.60	15,231,879	44.691	-2.50%
2024-11-13	45.54	45.54	45.60	44.70	45.78	6,459,347	293,159,553	45.385	45.54	45.54	45.60	44.70	45.78	6,459,347	45.385	0.75%
2024-11-12	45.20	45.02	45.20	44.86	46.30	8,712,193	396,484,780	45.509	45.20	45.02	45.20	44.86	46.30	8,712,193	45.509	-1.09%
2024-11-11	45.70	45.70	45.84	45.00	46.00	6,401,808	292,256,062	45.652	45.70	45.70	45.84	45.00	46.00	6,401,808	45.652	-0.35%
2024-11-08	45.86	45.84	45.86	45.82	47.20	5,211,576	241,958,720	46.427	45.86	45.84	45.86	45.82	47.20	5,211,576	46.427	-1.76%
2024-11-07	46.68	46.66	46.68	44.54	46.76	5,125,586	235,967,321	46.037	46.68	46.66	46.68	44.54	46.76	5,125,586	46.037	3.64%
2024-11-06	45.04	45.04	45.30	44.70	46.04	5,033,000	228,044,080	45.310	45.04	45.04	45.30	44.70	46.04	5,033,000	45.310	-1.83%
2024-11-05	45.88	45.86	45.88	44.28	45.92	7,865,690	356,073,134	45.269	45.88	45.86	45.88	44.28	45.92	7,865,690	45.269	3.10%
2024-11-04	44.50	44.50	44.56	43.90	44.64	1,684,018	74,746,678	44.386	44.50	44.50	44.56	43.90	44.64	1,684,018	44.386	1.32%
2024-11-01	43.92	43.90	43.92	43.70	44.28	2,465,800	108,437,244	43.976	43.92	43.90	43.92	43.70	44.28	2,465,800	43.976	0.50%
2024-10-31	43.70	43.70	43.74	43.38	44.12	1,962,200	85,808,732	43.731	43.70	43.70	43.74	43.38	44.12	1,962,200	43.731	0.32%
2024-10-30	43.56	43.40	43.56	43.32	44.16	5,236,493	228,821,318	43.697	43.56	43.40	43.56	43.32	44.16	5,236,493	43.697	-1.09%
2024-10-29	44.04	44.04	44.06	44.00	44.86	3,012,207	133,250,756	44.237	44.04	44.04	44.06	44.00	44.86	3,012,207	44.237	-0.94%
2024-10-28	44.46	44.46	44.50	44.04	44.60	3,166,500	140,583,093	44.397	44.46	44.46	44.50	44.04	44.60	3,166,500	44.397	-0.58%
2024-10-25	44.72	44.72	44.80	44.20	45.02	2,525,700	112,481,149	44.535	44.72	44.72	44.80	44.20	45.02	2,525,700	44.535	0.36%
2024-10-24	44.56	44.56	44.58	44.12	44.56	3,237,600	143,441,208	44.305	44.56	44.56	44.58	44.12	44.56	3,237,600	44.305	-0.40%
2024-10-23	44.74	44.72	44.74	44.34	45.18	4,482,394	200,594,775	44.752	44.74	44.72	44.74	44.34	45.18	4,482,394	44.752	0.45%
2024-10-22	44.54	44.44	44.54	44.04	44.64	3,647,200	162,030,422	44.426	44.54	44.44	44.54	44.04	44.64	3,647,200	44.426	0.41%
2024-10-21	44.36	44.36	44.40	44.04	44.94	3,999,847	177,822,633	44.457	44.36	44.36	44.40	44.04	44.94	3,999,847	44.457	-0.63%
2024-10-18	44.64	44.64	44.68	42.18	45.12	13,602,328	598,143,989	43.974	44.64	44.64	44.68	42.18	45.12	13,602,328	43.974	5.83%
2024-10-17	42.18	42.16	42.18	42.04	43.70	6,548,200	279,453,922	42.676	42.18	42.16	42.18	42.04	43.70	6,548,200	42.676	-1.59%
2024-10-16	42.86	42.86	43.02	42.70	43.56	8,520,421	366,783,240	43.048	42.86	42.86	43.02	42.70	43.56	8,520,421	43.048	-1.06%
2024-10-15	43.32	43.30	43.32	43.04	44.96	11,299,469	493,437,690	43.669	43.32	43.30	43.32	43.04	44.96	11,299,469	43.669	-3.35%
2024-10-14	44.82	44.82	44.88	43.66	45.20	10,396,918	460,912,482	44.332	44.82	44.82	44.88	43.66	45.20	10,396,918	44.332	-1.45%
2024-10-10	45.48	45.46	45.48	44.54	46.74	14,904,734	680,525,664	45.658	45.48	45.46	45.48	44.54	46.74	14,904,734	45.658	2.29%
2024-10-09	44.46	44.44	44.46	44.14	48.10	27,520,108	1,268,102,363	46.079	44.46	44.44	44.46	44.14	48.10	27,520,108	46.079	-7.18%
2024-10-08	47.90	47.84	47.90	47.54	55.30	41,065,240	2,026,625,244	49.351	47.90	47.84	47.90	47.54	55.30	41,065,240	49.351	-11.53%
2024-10-07	54.14	54.12	54.14	53.00	54.84	37,809,427	2,034,998,801	53.823	54.14	54.12	54.14	53.00	54.84	37,809,427	53.823	4.72%
2024-10-04	51.70	51.70	51.90	50.02	52.20	16,930,304	873,575,943	51.598	51.70	51.70	51.90	50.02	52.20	16,930,304	51.598	2.01%
2024-10-03	50.68	50.60	50.68	48.68	52.50	16,859,853	844,899,066	50.113	50.68	50.60	50.68	48.68	52.50	16,859,853	50.113	-1.55%
2024-10-02	51.48	51.48	51.50	47.30	53.50	27,682,216	1,407,635,491	50.850	51.48	51.48	51.50	47.30	53.50	27,682,216	50.850	11.28%
2024-09-30	46.26	46.26	46.30	44.20	47.54	27,295,809	1,260,370,581	46.175	46.26	46.26	46.30	44.20	47.54	27,295,809	46.175	6.10%
2024-09-27	43.60	43.60	43.76	41.40	44.80	25,753,395	1,096,707,877	42.585	43.60	43.60	43.76	41.40	44.80	25,753,395	42.585	5.88%
2024-09-26	41.18	41.18	41.40	38.96	41.60	11,668,347	469,535,286	40.240	41.18	41.18	41.40	38.96	41.60	11,668,347	40.240	5.37%
2024-09-25	39.08	39.08	39.12	39.02	43.96	10,367,096	413,950,354	39.929	39.08	39.08	39.12	39.02	43.96	10,367,096	39.929	1.56%
2024-09-24	38.48	38.48	38.50	36.76	38.50	6,518,735	247,554,232	37.976	38.48	38.48	38.50	36.76	38.50	6,518,735	37.976	5.37%
2024-09-23	36.52	36.52	36.56	36.34	36.86	1,252,967	46,051,480	36.754	36.52	36.52	36.56	36.34	36.86	1,252,967	36.754	0.50%
2024-09-20	36.34	36.34	36.46	36.24	36.58	1,116,400	40,631,740	36.395	36.34	36.34	36.46	36.24	36.58	1,116,400	36.395	-0.27%
2024-09-19	36.44	36.44	36.46	35.70	36.56	1,164,402	42,253,277	36.288	36.44	36.44	36.46	35.70	36.56	1,164,402	36.288	1.17%
2024-09-17	36.02	36.02	36.10	35.94	36.12	314,737	11,339,744	36.029	36.02	36.02	36.10	35.94	36.12	314,737	36.029	0.11%
2024-09-16	35.98	35.94	35.98	35.84	35.98	1,227,371	44,065,639	35.902	35.98	35.94	35.98	35.84	35.98	1,227,371	35.902	0.17%
2024-09-13	35.92	35.90	36.02	35.86	36.18	2,717,328	97,711,646	35.959	35.92	35.90	36.02	35.86	36.18	2,717,328	35.959	-0.77%
2024-09-12	36.20	36.00	36.20	35.90	36.20	1,028,731	37,039,834	36.005	36.20	36.00	36.20	35.90	36.20	1,028,731	36.005	0.39%
2024-09-11	36.06	36.04	36.16	35.86	36.10	1,271,107	45,798,263	36.030	36.06	36.04	36.16	35.86	36.10	1,271,107	36.030	0.22%
2024-09-10	35.98	35.98	36.10	35.84	36.16	1,942,684	69,898,340	35.980	35.98	35.98	36.10	35.84	36.16	1,942,684	35.980	-0.44%
2024-09-09	36.14	36.14	36.16	35.98	36.78	2,379,800	85,822,696	36.063	36.14	36.14	36.16	35.98	36.78	2,379,800	36.063	-1.74%
2024-09-05	36.78	36.74	36.78	36.72	36.96	1,335,592	49,130,068	36.785	36.78	36.74	36.78	36.72	36.96	1,335,592	36.785	0.22%
2024-09-04	36.70	36.68	36.70	36.70	37.02	923,806	33,992,415	36.796	36.70	36.68	36.70	36.70	37.02	923,806	36.796	-0.86%
2024-09-03	37.02	36.98	37.02	36.84	37.06	457,707	16,903,446	36.931	37.02	36.98	37.02	36.84	37.06	457,707	36.931	-0.05%
2024-09-02	37.04	36.90	37.04	36.88	37.52	709,302	26,338,894	37.134	37.04	36.90	37.04	36.88	37.52	709,302	37.134	-1.54%
2024-08-30	37.62	37.62	38.00	37.18	38.12	1,335,700	50,437,418	37.761	37.62	37.62	38.00	37.18	38.12	1,335,700	37.761	0.91%
2024-08-29	37.28	37.08	37.28	36.92	37.28	628,786	23,331,105	37.105	37.28	37.08	37.28	36.92	37.28	628,786	37.105	0.00%
2024-08-28	37.28	37.04	37.28	36.96	37.38	1,587,583	58,964,874	37.141	37.28	37.04	37.28	36.96	37.38	1,587,583	37.141	-0.37%
2024-08-27	37.42	37.40	37.42	37.34	37.46	835,600	31,235,776	37.381	37.42	37.40	37.42	37.34	37.46	835,600	37.381	-0.32%
2024-08-26	37.54	37.40	37.54	37.44	37.70	493,970	18,529,021	37.510	37.54	37.40	37.54	37.44	37.70	493,970	37.510	0.27%
2024-08-23	37.44	37.40	37.60	37.30	37.62	1,021,800	38,191,068	37.376	37.44	37.40	37.60	37.30	37.62	1,021,800	37.376	0.00%
2024-08-22	37.44	37.40	37.44	37.30	37.56	874,933	32,736,273	37.416	37.44	37.40	37.44	37.30	37.56	874,933	37.416	-0.16%
2024-08-21	37.50	37.38	37.50	37.30	37.64	313,124	11,735,830	37.480	37.50	37.38	37.50	37.30	37.64	313,124	37.480	-0.05%
2024-08-20	37.52	37.52	37.70	37.38	37.90	354,975	13,317,523	37.517	37.52	37.52	37.70	37.38	37.90	354,975	37.517	-0.64%
2024-08-19	37.76	37.70	37.76	37.68	38.00	1,062,200	40,122,988	37.773	37.76	37.70	37.76	37.68	38.00	1,062,200	37.773	0.16%
2024-08-16	37.70	37.42	37.70	37.36	37.70	455,632	17,084,112	37.495	37.70	37.42	37.70	37.36	37.70	455,632	37.495	0.53%
2024-08-15	37.50	37.32	37.60	37.04	37.66	311,800	11,685,968	37.479	37.50	37.32	37.60	37.04	37.66	311,800	37.479	0.59%
2024-08-14	37.28	37.12	37.28	37.12	37.38	1,625,384	60,563,560	37.261	37.28	37.12	37.28	37.12	37.38	1,625,384	37.261	-0.27%
2024-08-13	37.38	37.12	37.38	37.04	37.38	988,094	36,786,935	37.230	37.38	37.12	37.38	37.04	37.38	988,094	37.230	0.75%
2024-08-12	37.10	37.10	37.30	37.10	37.40	398,066	14,814,037	37.215	37.10	37.10	37.30	37.10	37.40	398,066	37.215	-1.22%
2024-08-09	37.56	37.34	37.56	37.34	37.64	1,358,800	50,959,572	37.503	37.56	37.34	37.56	37.34	37.64	1,358,800	37.503	0.64%
2024-08-08	37.32	37.32	37.60	37.14	37.66	727,023	27,200,437	37.413	37.32	37.32	37.60	37.14	37.66	727,023	37.413	0.21%
2024-08-07	37.24	37.24	37.54	37.24	37.58	1,954,946	73,176,454	37.431	37.24	37.24	37.54	37.24	37.58	1,954,946	37.431	-0.05%
2024-08-06	37.26	37.26	37.62	37.26	37.94	1,034,691	38,852,241	37.550	37.26	37.26	37.62	37.26	37.94	1,034,691	37.550	-0.80%
2024-08-05	37.56	37.56	37.94	37.52	38.28	2,169,001	82,063,570	37.835	37.56	37.56	37.94	37.52	38.28	2,169,001	37.835	-0.21%
2024-08-02	37.64	37.64	37.82	37.62	37.94	1,173,638	44,310,491	37.755	37.64	37.64	37.82	37.62	37.94	1,173,638	37.755	-0.58%
2024-08-01	37.86	37.78	37.94	37.86	38.32	1,348,400	51,327,628	38.066	37.86	37.78	37.94	37.86	38.32	1,348,400	38.066	-1.15%
2024-07-31	38.30	38.30	38.36	37.32	38.50	1,495,360	56,963,680	38.094	38.30	38.30	38.36	37.32	38.50	1,495,360	38.094	3.07%
2024-07-30	37.16	37.16	37.26	37.04	37.30	1,189,000	44,198,992	37.173	37.16	37.16	37.26	37.04	37.30	1,189,000	37.173	-0.38%
2024-07-29	37.30	37.30	37.60	37.30	37.72	1,198,400	45,015,888	37.563	37.30	37.30	37.60	37.30	37.72	1,198,400	37.563	-0.85%
2024-07-26	37.62	37.62	37.72	37.24	37.96	1,514,600	57,086,712	37.691	37.62	37.62	37.72	37.24	37.96	1,514,600	37.691	-0.37%
2024-07-25	37.76	37.62	37.76	37.34	37.76	1,959,402	73,520,024	37.522	37.76	37.62	37.76	37.34	37.76	1,959,402	37.522	0.37%
2024-07-24	37.62	37.60	37.70	37.56	38.20	1,073,400	40,505,592	37.736	37.62	37.60	37.70	37.56	38.20	1,073,400	37.736	-1.83%
2024-07-23	38.32	38.32	38.44	38.32	39.16	1,477,000	56,925,284	38.541	38.32	38.32	38.44	38.32	39.16	1,477,000	38.541	-2.24%
2024-07-22	39.20	39.02	39.20	38.96	39.42	907,516	35,532,358	39.153	39.20	39.02	39.20	38.96	39.42	907,516	39.153	0.15%
2024-07-19	39.14	39.14	39.32	38.94	39.48	1,840,662	72,289,024	39.273	39.14	39.14	39.32	38.94	39.48	1,840,662	39.273	-0.46%
2024-07-18	39.32	39.32	39.38	38.84	39.36	1,963,200	76,925,428	39.184	39.32	39.32	39.38	38.84	39.36	1,963,200	39.184	0.67%
2024-07-17	39.06	39.02	39.06	38.86	39.18	2,031,200	79,229,400	39.006	39.06	39.02	39.06	38.86	39.18	2,031,200	39.006	0.10%
2024-07-16	39.02	38.90	39.02	38.60	39.02	2,610,157	101,472,710	38.876	39.02	38.90	39.02	38.60	39.02	2,610,157	38.876	1.04%
2024-07-15	38.62	38.62	38.76	38.62	38.90	1,319,200	51,171,556	38.790	38.62	38.62	38.76	38.62	38.90	1,319,200	38.790	-0.57%
2024-07-12	38.84	38.84	38.96	38.70	39.00	1,938,546	75,250,891	38.818	38.84	38.84	38.96	38.70	39.00	1,938,546	38.818	-0.10%
2024-07-11	38.88	38.64	38.88	38.36	38.88	1,323,122	51,019,044	38.560	38.88	38.64	38.88	38.36	38.88	1,323,122	38.560	2.21%
2024-07-10	38.04	38.04	38.10	38.04	38.38	528,750	20,205,932	38.215	38.04	38.04	38.10	38.04	38.38	528,750	38.215	-0.68%
2024-07-09	38.30	38.20	38.30	37.60	38.34	1,172,400	44,585,212	38.029	38.30	38.20	38.30	37.60	38.34	1,172,400	38.029	1.27%
2024-07-08	37.82	37.82	37.90	37.70	38.04	1,094,331	41,413,436	37.844	37.82	37.82	37.90	37.70	38.04	1,094,331	37.844	-0.53%
2024-07-05	38.02	38.02	38.10	37.64	38.20	1,112,061	42,106,414	37.863	38.02	38.02	38.10	37.64	38.20	1,112,061	37.863	-0.99%
2024-07-04	38.40	38.28	38.40	38.08	38.50	559,557	21,387,120	38.222	38.40	38.28	38.40	38.08	38.50	559,557	38.222	0.42%
2024-07-03	38.24	38.24	38.32	38.16	38.46	537,409	20,564,347	38.266	38.24	38.24	38.32	38.16	38.46	537,409	38.266	0.10%
2024-07-02	38.20	38.20	38.40	38.20	38.54	867,788	33,326,715	38.404	38.20	38.20	38.40	38.20	38.54	867,788	38.404	0.00%
2024-06-28	38.20	38.20	38.30	38.10	38.58	1,695,100	65,191,486	38.459	38.20	38.20	38.30	38.10	38.58	1,695,100	38.459	-0.26%
2024-06-27	38.30	38.20	38.30	38.14	38.56	631,401	24,137,549	38.229	38.30	38.20	38.30	38.14	38.56	631,401	38.229	-0.67%
2024-06-26	38.56	38.48	38.56	38.08	38.58	1,263,212	48,326,032	38.256	38.56	38.48	38.56	38.08	38.58	1,263,212	38.256	0.57%
2024-06-25	38.34	38.30	38.34	38.08	38.54	1,017,850	38,993,069	38.309	38.34	38.30	38.34	38.08	38.54	1,017,850	38.309	-0.62%
2024-06-24	38.58	38.54	38.58	38.34	38.76	1,434,955	55,196,146	38.465	38.58	38.54	38.58	38.34	38.76	1,434,955	38.465	-0.77%
2024-06-21	38.88	38.58	38.90	38.38	38.88	1,151,000	44,430,442	38.602	38.88	38.58	38.90	38.38	38.88	1,151,000	38.602	0.47%
2024-06-20	38.70	38.70	38.98	38.68	39.12	1,068,912	41,510,424	38.834	38.70	38.70	38.98	38.68	39.12	1,068,912	38.834	-1.28%
2024-06-19	39.20	39.12	39.20	39.00	39.22	1,297,653	50,791,705	39.141	39.20	39.12	39.20	39.00	39.22	1,297,653	39.141	0.26%
2024-06-18	39.10	39.10	39.20	39.06	39.26	959,853	37,640,825	39.215	39.10	39.10	39.20	39.06	39.26	959,853	39.215	-0.20%
2024-06-17	39.18	39.08	39.18	38.94	39.24	620,632	24,267,721	39.102	39.18	39.08	39.18	38.94	39.24	620,632	39.102	0.00%
2024-06-14	39.18	39.18	39.24	38.70	39.26	4,186,527	163,153,395	38.971	39.18	39.18	39.24	38.70	39.26	4,186,527	38.971	0.31%
2024-06-13	39.06	39.06	39.12	38.90	39.26	738,235	28,858,816	39.092	39.06	39.06	39.12	38.90	39.26	738,235	39.092	-0.15%
2024-06-12	39.12	39.08	39.12	39.02	39.20	723,426	28,272,614	39.082	39.12	39.08	39.12	39.02	39.20	723,426	39.082	0.00%
2024-06-11	39.12	39.12	39.20	38.94	39.38	1,273,005	49,781,838	39.106	39.12	39.12	39.20	38.94	39.38	1,273,005	39.106	-1.11%
2024-06-07	39.56	39.28	39.56	39.26	39.92	860,289	34,059,894	39.591	39.56	39.28	39.56	39.26	39.92	860,289	39.591	-0.50%
2024-06-06	39.76	39.54	39.76	39.60	40.06	868,615	34,624,302	39.862	39.76	39.54	39.76	39.60	40.06	868,615	39.862	-0.20%
2024-06-05	39.84	39.84	39.86	39.70	40.08	743,600	29,686,384	39.923	39.84	39.84	39.86	39.70	40.08	743,600	39.923	-0.05%
2024-06-04	39.86	39.86	39.90	39.62	40.10	1,369,071	54,604,001	39.884	39.86	39.86	39.90	39.62	40.10	1,369,071	39.884	0.66%
2024-06-03	39.60	39.60	39.64	39.22	39.88	1,163,407	46,162,335	39.679	39.60	39.60	39.64	39.22	39.88	1,163,407	39.679	0.76%
2024-05-31	39.30	39.30	39.50	39.30	40.06	1,142,900	45,415,738	39.737	39.30	39.30	39.50	39.30	40.06	1,142,900	39.737	-1.01%
2024-05-30	39.70	39.70	39.72	39.66	40.02	1,636,400	65,142,440	39.808	39.70	39.70	39.72	39.66	40.02	1,636,400	39.808	-0.70%
2024-05-29	39.98	39.84	39.98	39.74	40.10	1,692,600	67,608,304	39.943	39.98	39.84	39.98	39.74	40.10	1,692,600	39.943	0.35%
2024-05-28	39.84	39.78	39.84	39.78	40.16	496,300	19,806,944	39.909	39.84	39.78	39.84	39.78	40.16	496,300	39.909	-0.75%
2024-05-27	40.14	40.00	40.14	39.82	40.14	577,707	23,085,097	39.960	40.14	40.00	40.14	39.82	40.14	577,707	39.960	1.36%
2024-05-24	39.60	39.60	39.72	39.60	40.30	2,054,000	81,987,146	39.916	39.60	39.60	39.72	39.60	40.30	2,054,000	39.916	-1.69%
2024-05-23	40.28	40.16	40.28	40.16	40.56	699,459	28,156,429	40.255	40.28	40.16	40.28	40.16	40.56	699,459	40.255	-1.08%
2024-05-22	40.72	40.72	40.80	40.56	40.88	842,715	34,350,475	40.762	40.72	40.72	40.80	40.56	40.88	842,715	40.762	-0.20%
2024-05-21	40.80	40.50	40.80	40.58	40.80	931,400	37,873,324	40.663	40.80	40.50	40.80	40.58	40.80	931,400	40.663	-1.69%
2024-05-20	41.50	41.10	41.50	40.80	41.50	1,583,400	64,882,056	40.976	41.50	41.10	41.50	40.80	41.50	1,583,400	40.976	1.22%
2024-05-17	41.00	41.00	41.02	40.22	41.02	1,610,929	65,463,254	40.637	41.00	41.00	41.02	40.22	41.02	1,610,929	40.637	1.23%
2024-05-16	40.50	40.50	40.56	40.26	41.30	1,498,203	60,589,886	40.442	40.50	40.50	40.56	40.26	41.30	1,498,203	40.442	-1.94%
2024-05-14	41.30	40.92	41.30	40.34	41.30	991,592	40,152,435	40.493	41.30	40.92	41.30	40.34	41.30	991,592	40.493	0.98%
2024-05-13	40.90	40.90	40.98	40.32	40.90	894,939	36,271,099	40.529	40.90	40.90	40.98	40.32	40.90	894,939	40.529	0.49%
2024-05-10	40.70	40.68	40.76	40.48	40.92	1,240,047	50,420,360	40.660	40.70	40.68	40.76	40.48	40.92	1,240,047	40.660	0.10%
2024-05-09	40.66	40.66	40.78	40.34	40.80	1,854,269	75,316,249	40.618	40.66	40.66	40.78	40.34	40.80	1,854,269	40.618	0.74%
2024-05-08	40.36	40.28	40.36	40.22	40.70	2,113,812	85,173,287	40.294	40.36	40.28	40.36	40.22	40.70	2,113,812	40.294	-0.93%
2024-05-07	40.74	40.60	40.74	40.54	40.78	1,978,776	80,453,415	40.658	40.74	40.60	40.74	40.54	40.78	1,978,776	40.658	0.20%
2024-05-06	40.66	40.66	40.74	40.54	40.90	1,685,000	68,574,008	40.697	40.66	40.66	40.74	40.54	40.90	1,685,000	40.697	-0.54%
2024-05-03	40.88	40.74	40.88	40.70	40.96	2,033,982	83,062,927	40.838	40.88	40.74	40.88	40.70	40.96	2,033,982	40.838	1.14%
2024-05-02	40.42	40.42	40.50	39.86	40.56	1,305,056	52,699,488	40.381	40.42	40.42	40.50	39.86	40.56	1,305,056	40.381	0.85%
2024-04-30	40.08	39.96	40.08	39.90	40.60	1,333,800	53,513,732	40.121	40.08	39.96	40.08	39.90	40.60	1,333,800	40.121	-0.25%
2024-04-29	40.18	40.10	40.18	39.58	40.32	3,237,126	129,875,400	40.121	40.18	40.10	40.18	39.58	40.32	3,237,126	40.121	1.31%
2024-04-26	39.66	39.66	39.74	39.26	39.72	1,929,025	76,318,516	39.563	39.66	39.66	39.74	39.26	39.72	1,929,025	39.563	1.54%
2024-04-25	39.06	39.02	39.06	38.74	39.18	736,577	28,664,180	38.915	39.06	39.02	39.06	38.74	39.18	736,577	38.915	-0.31%
2024-04-24	39.18	38.92	39.18	38.74	39.18	2,184,600	85,022,176	38.919	39.18	38.92	39.18	38.74	39.18	2,184,600	38.919	0.67%
2024-04-23	38.92	38.88	38.92	38.74	39.06	2,597,382	100,995,059	38.883	38.92	38.88	38.92	38.74	39.06	2,597,382	38.883	-0.87%
2024-04-22	39.26	39.10	39.26	39.06	39.40	1,178,619	46,230,155	39.224	39.26	39.10	39.26	39.06	39.40	1,178,619	39.224	-0.10%
2024-04-19	39.30	39.12	39.30	38.94	39.38	1,545,108	60,547,976	39.187	39.30	39.12	39.30	38.94	39.38	1,545,108	39.187	-0.41%
2024-04-18	39.46	39.46	39.50	39.28	39.88	2,363,661	93,518,186	39.565	39.46	39.46	39.50	39.28	39.88	2,363,661	39.565	0.25%
2024-04-17	39.36	39.36	39.42	38.70	39.42	4,122,672	161,333,930	39.133	39.36	39.36	39.42	38.70	39.42	4,122,672	39.133	1.50%
2024-04-16	38.78	38.76	38.78	38.72	39.26	2,830,327	110,062,349	38.887	38.78	38.76	38.78	38.72	39.26	2,830,327	38.887	-1.27%
2024-04-15	39.28	39.28	39.36	38.60	39.42	1,818,368	71,438,281	39.287	39.28	39.28	39.36	38.60	39.42	1,818,368	39.287	1.71%
2024-04-12	38.62	38.48	38.62	38.44	39.02	1,581,176	61,082,367	38.631	38.62	38.48	38.62	38.44	39.02	1,581,176	38.631	-0.87%
2024-04-11	38.96	38.90	38.96	38.70	39.08	1,709,690	66,566,788	38.935	38.96	38.90	38.96	38.70	39.08	1,709,690	38.935	-0.05%
2024-04-10	38.98	38.96	39.00	38.84	39.24	4,593,638	179,369,004	39.047	38.98	38.96	39.00	38.84	39.24	4,593,638	39.047	-0.56%
2024-04-09	39.20	39.20	39.24	39.08	39.36	1,381,592	54,162,545	39.203	39.20	39.20	39.24	39.08	39.36	1,381,592	39.203	-0.36%
2024-04-08	39.34	39.30	39.34	39.24	39.62	1,033,357	40,660,455	39.348	39.34	39.30	39.34	39.24	39.62	1,033,357	39.348	-0.66%
2024-04-05	39.60	39.56	39.60	39.20	39.60	724,187	28,558,889	39.436	39.60	39.56	39.60	39.20	39.60	724,187	39.436	0.00%
2024-04-03	39.60	39.44	39.60	39.46	39.62	865,910	34,230,075	39.531	39.60	39.44	39.60	39.46	39.62	865,910	39.531	0.00%
2024-04-02	39.60	39.60	39.68	39.50	39.86	1,888,800	74,911,900	39.661	39.60	39.60	39.68	39.50	39.86	1,888,800	39.661	1.28%
2024-03-28	39.10	39.10	39.14	38.68	39.42	1,848,800	72,341,204	39.129	39.10	39.10	39.14	38.68	39.42	1,848,800	39.129	0.46%
2024-03-27	38.92	38.84	38.92	38.80	39.26	1,823,800	71,111,894	38.991	38.92	38.84	38.92	38.80	39.26	1,823,800	38.991	-0.97%
2024-03-26	39.30	39.10	39.32	39.08	39.40	2,428,064	95,262,805	39.234	39.30	39.10	39.32	39.08	39.40	2,428,064	39.234	0.15%
2024-03-25	39.24	39.04	39.24	39.06	39.56	1,213,529	47,693,441	39.301	39.24	39.04	39.24	39.06	39.56	1,213,529	39.301	-1.06%
2024-03-22	39.66	39.30	39.66	38.90	39.82	3,710,000	145,109,228	39.113	39.66	39.30	39.66	38.90	39.82	3,710,000	39.113	-0.85%
2024-03-21	40.00	39.90	40.00	39.84	40.20	1,251,708	50,099,420	40.025	40.00	39.90	40.00	39.84	40.20	1,251,708	40.025	0.60%
2024-03-20	39.76	39.76	40.00	39.72	40.06	1,127,069	45,003,271	39.929	39.76	39.76	40.00	39.72	40.06	1,127,069	39.929	-0.50%
2024-03-19	39.96	39.80	39.96	39.84	40.24	1,912,600	76,529,272	40.013	39.96	39.80	39.96	39.84	40.24	1,912,600	40.013	0.30%
2024-03-18	39.84	39.84	40.14	39.80	40.16	1,622,198	64,925,310	40.023	39.84	39.84	40.14	39.80	40.16	1,622,198	40.023	0.15%
2024-03-15	39.78	39.78	39.84	39.30	39.82	1,575,320	62,349,940	39.579	39.78	39.78	39.84	39.30	39.82	1,575,320	39.579	0.10%
2024-03-14	39.74	39.60	39.74	39.52	40.12	1,364,880	54,263,250	39.757	39.74	39.60	39.74	39.52	40.12	1,364,880	39.757	-1.34%
2024-03-13	40.28	39.96	40.28	39.78	40.28	2,186,200	87,313,064	39.938	40.28	39.96	40.28	39.78	40.28	2,186,200	39.938	0.00%
2024-03-12	40.28	40.28	40.36	40.06	40.38	3,223,127	129,810,952	40.275	40.28	40.28	40.36	40.06	40.38	3,223,127	40.275	0.85%
2024-03-11	39.94	39.94	40.18	39.54	40.20	2,028,861	80,952,131	39.900	39.94	39.94	40.18	39.54	40.20	2,028,861	39.900	1.47%
2024-03-08	39.36	39.36	39.58	39.22	39.64	1,399,550	55,262,569	39.486	39.36	39.36	39.58	39.22	39.64	1,399,550	39.486	0.15%
2024-03-07	39.30	39.30	39.40	39.26	39.74	2,894,267	113,921,438	39.361	39.30	39.30	39.40	39.26	39.74	2,894,267	39.361	-0.91%
2024-03-06	39.66	39.50	39.66	39.48	39.88	1,467,692	58,152,870	39.622	39.66	39.50	39.66	39.48	39.88	1,467,692	39.622	0.41%
2024-03-05	39.50	39.36	39.72	39.22	39.80	2,962,325	117,216,898	39.569	39.50	39.36	39.72	39.22	39.80	2,962,325	39.569	-0.50%
2024-03-04	39.70	39.50	39.70	39.22	39.70	1,228,400	48,479,596	39.466	39.70	39.50	39.70	39.22	39.70	1,228,400	39.466	0.86%
2024-03-01	39.36	39.36	39.50	39.02	39.56	1,866,000	73,431,532	39.352	39.36	39.36	39.50	39.02	39.56	1,866,000	39.352	0.41%
2024-02-29	39.20	39.06	39.20	38.42	39.22	2,574,000	100,406,532	39.008	39.20	39.06	39.20	38.42	39.22	2,574,000	39.008	2.03%
2024-02-28	38.42	38.42	38.52	38.42	39.26	3,123,000	121,032,068	38.755	38.42	38.42	38.52	38.42	39.26	3,123,000	38.755	-1.44%
2024-02-27	38.98	38.80	38.98	38.34	39.06	2,836,487	109,892,098	38.742	38.98	38.80	38.98	38.34	39.06	2,836,487	38.742	1.35%
2024-02-26	38.46	38.42	38.46	38.42	38.96	2,493,361	96,337,842	38.638	38.46	38.42	38.46	38.42	38.96	2,493,361	38.638	-0.67%
2024-02-23	38.72	38.72	38.82	38.72	39.08	2,408,590	93,462,586	38.804	38.72	38.72	38.82	38.72	39.08	2,408,590	38.804	-0.62%
2024-02-22	38.96	38.82	38.96	38.46	38.96	2,519,404	97,576,695	38.730	38.96	38.82	38.96	38.46	38.96	2,519,404	38.730	1.14%
2024-02-21	38.52	38.52	38.56	37.70	39.04	6,347,243	244,438,758	38.511	38.52	38.52	38.56	37.70	39.04	6,347,243	38.511	1.69%
2024-02-20	37.88	37.88	37.94	37.62	38.02	2,236,200	84,611,296	37.837	37.88	37.88	37.94	37.62	38.02	2,236,200	37.837	0.21%
2024-02-19	37.80	37.72	37.80	37.52	38.30	2,966,549	111,815,863	37.692	37.80	37.72	37.80	37.52	38.30	2,966,549	37.692	-0.79%
2024-02-16	38.10	38.08	38.10	37.44	38.12	2,384,630	90,173,239	37.814	38.10	38.08	38.10	37.44	38.12	2,384,630	37.814	1.49%
2024-02-15	37.54	37.48	37.54	37.08	37.54	858,676	32,055,692	37.332	37.54	37.48	37.54	37.08	37.54	858,676	37.332	0.11%
2024-02-14	37.50	37.44	37.50	36.94	37.50	1,173,699	43,760,278	37.284	37.50	37.44	37.50	36.94	37.50	1,173,699	37.284	0.91%
2024-02-09	37.16	37.10	37.16	36.92	37.68	901,418	33,401,748	37.055	37.16	37.10	37.16	36.92	37.68	901,418	37.055	-0.48%
2024-02-08	37.34	37.34	37.48	37.14	37.58	2,833,243	105,949,053	37.395	37.34	37.34	37.48	37.14	37.58	2,833,243	37.395	0.54%
2024-02-07	37.14	37.14	37.16	36.88	37.30	3,822,742	141,912,374	37.123	37.14	37.14	37.16	36.88	37.30	3,822,742	37.123	0.32%
2024-02-06	37.02	37.02	37.10	35.00	37.02	9,624,322	352,208,918	36.596	37.02	37.02	37.10	35.00	37.02	9,624,322	36.596	3.99%
2024-02-05	35.60	35.60	35.62	34.74	36.10	6,626,483	234,486,410	35.386	35.60	35.60	35.62	34.74	36.10	6,626,483	35.386	0.34%
2024-02-02	35.48	35.44	35.48	34.72	36.24	7,425,212	264,123,513	35.571	35.48	35.44	35.48	34.72	36.24	7,425,212	35.571	-1.44%
2024-02-01	36.00	35.94	36.00	35.64	36.34	2,678,034	96,581,615	36.064	36.00	35.94	36.00	35.64	36.34	2,678,034	36.064	0.06%
2024-01-31	35.98	35.96	35.98	35.78	36.32	2,092,859	75,327,546	35.993	35.98	35.96	35.98	35.78	36.32	2,092,859	35.993	-0.39%
2024-01-30	36.12	36.12	36.36	36.10	36.96	2,540,400	92,484,088	36.405	36.12	36.12	36.36	36.10	36.96	2,540,400	36.405	-2.27%
2024-01-29	36.96	36.94	36.96	36.86	37.50	2,126,714	78,876,124	37.088	36.96	36.94	36.96	36.86	37.50	2,126,714	37.088	-0.27%
2024-01-26	37.06	37.06	37.10	37.06	37.48	2,462,420	91,712,089	37.245	37.06	37.06	37.10	37.06	37.48	2,462,420	37.245	-1.12%
2024-01-25	37.48	37.44	37.48	36.70	37.54	3,576,600	133,229,236	37.250	37.48	37.44	37.48	36.70	37.54	3,576,600	37.250	1.02%
2024-01-24	37.10	37.10	37.50	35.74	37.10	5,758,184	210,388,583	36.537	37.10	37.10	37.50	35.74	37.10	5,758,184	36.537	2.37%
2024-01-23	36.24	36.22	36.24	35.60	36.42	5,132,630	185,003,938	36.045	36.24	36.22	36.24	35.60	36.42	5,132,630	36.045	1.23%
2024-01-22	35.80	35.80	35.88	35.46	36.54	3,524,769	126,916,324	36.007	35.80	35.80	35.88	35.46	36.54	3,524,769	36.007	-1.27%
2024-01-19	36.26	36.24	36.26	36.08	36.54	1,959,011	71,243,091	36.367	36.26	36.24	36.26	36.08	36.54	1,959,011	36.367	0.17%
2024-01-18	36.20	36.20	36.26	35.32	36.40	5,588,301	200,229,339	35.830	36.20	36.20	36.26	35.32	36.40	5,588,301	35.830	0.72%
2024-01-17	35.94	35.94	35.96	35.82	36.62	5,289,950	191,059,700	36.117	35.94	35.94	35.96	35.82	36.62	5,289,950	36.117	-2.07%
2024-01-16	36.70	36.64	36.70	36.24	36.84	2,901,128	106,172,283	36.597	36.70	36.64	36.70	36.24	36.84	2,901,128	36.597	0.22%
2024-01-15	36.62	36.62	36.68	36.42	37.02	1,497,600	54,940,176	36.685	36.62	36.62	36.68	36.42	37.02	1,497,600	36.685	-0.44%
2024-01-12	36.78	36.74	36.78	36.66	37.06	522,200	19,230,188	36.825	36.78	36.74	36.78	36.66	37.06	522,200	36.825	-0.38%
2024-01-11	36.92	36.80	36.92	36.52	37.08	1,769,161	65,141,258	36.820	36.92	36.80	36.92	36.52	37.08	1,769,161	36.820	0.71%
2024-01-10	36.66	36.64	36.68	36.48	37.00	1,942,402	71,245,374	36.679	36.66	36.64	36.68	36.48	37.00	1,942,402	36.679	-0.05%
2024-01-09	36.68	36.68	36.84	36.60	37.02	5,070,900	186,538,880	36.786	36.68	36.68	36.84	36.60	37.02	5,070,900	36.786	-0.33%
2024-01-08	36.80	36.70	36.80	36.74	37.38	1,448,950	53,355,824	36.824	36.80	36.70	36.80	36.74	37.38	1,448,950	36.824	-1.60%
2024-01-05	37.40	37.34	37.40	37.10	37.72	1,390,400	52,026,900	37.419	37.40	37.34	37.40	37.10	37.72	1,390,400	37.419	-0.74%
2024-01-04	37.68	37.54	37.68	37.26	37.78	1,754,537	65,830,817	37.520	37.68	37.54	37.68	37.26	37.78	1,754,537	37.520	-0.58%
2024-01-03	37.90	37.76	38.00	37.64	38.12	1,037,046	39,324,301	37.920	37.90	37.76	38.00	37.64	38.12	1,037,046	37.920	-0.32%
2024-01-02	38.02	38.02	38.12	38.02	38.74	1,357,498	51,880,704	38.218	38.02	38.02	38.12	38.02	38.74	1,357,498	38.218	-1.91%
2023-12-29	38.76	38.76	38.80	38.68	38.98	2,055,804	79,800,691	38.817	38.76	38.76	38.80	38.68	38.98	2,055,804	38.817	0.31%
2023-12-28	38.64	38.64	38.74	37.50	38.76	5,489,200	210,898,668	38.421	38.64	38.64	38.74	37.50	38.76	5,489,200	38.421	2.55%
2023-12-27	37.68	37.64	37.68	37.18	37.68	1,618,888	60,534,117	37.392	37.68	37.64	37.68	37.18	37.68	1,618,888	37.392	0.75%
2023-12-22	37.40	37.32	37.40	37.18	37.66	2,700,380	100,968,242	37.390	37.40	37.32	37.40	37.18	37.66	2,700,380	37.390	0.00%
2023-12-21	37.40	37.40	37.48	36.88	37.46	2,615,695	97,522,236	37.283	37.40	37.40	37.48	36.88	37.46	2,615,695	37.283	0.92%
2023-12-20	37.06	37.02	37.06	37.02	37.54	2,881,000	107,336,116	37.257	37.06	37.02	37.06	37.02	37.54	2,881,000	37.257	-1.17%
2023-12-19	37.50	37.44	37.50	37.08	37.50	2,082,896	77,639,873	37.275	37.50	37.44	37.50	37.08	37.50	2,082,896	37.275	0.32%
2023-12-18	37.38	37.38	37.50	37.22	37.76	1,901,162	71,239,107	37.471	37.38	37.38	37.50	37.22	37.76	1,901,162	37.471	-1.01%
2023-12-15	37.76	37.78	37.80	37.64	38.16	2,923,600	110,715,208	37.869	37.76	37.78	37.80	37.64	38.16	2,923,600	37.869	0.00%
2023-12-14	37.76	37.64	37.76	37.50	38.14	2,314,963	87,334,077	37.726	37.76	37.64	37.76	37.50	38.14	2,314,963	37.726	0.32%
2023-12-13	37.64	37.64	37.76	37.44	38.10	2,047,600	77,110,452	37.659	37.64	37.64	37.76	37.44	38.10	2,047,600	37.659	-1.21%
2023-12-12	38.10	38.10	38.14	37.96	38.22	2,726,303	103,881,175	38.103	38.10	38.10	38.14	37.96	38.22	2,726,303	38.103	0.74%
2023-12-11	37.82	37.82	37.90	37.28	38.18	2,319,863	87,414,264	37.681	37.82	37.82	37.90	37.28	38.18	2,319,863	37.681	-0.21%
2023-12-08	37.90	37.80	37.90	37.86	38.18	1,400,073	53,204,576	38.001	37.90	37.80	37.90	37.86	38.18	1,400,073	38.001	-0.21%
2023-12-07	37.98	37.98	38.02	37.66	38.00	1,762,708	66,617,551	37.793	37.98	37.98	38.02	37.66	38.00	1,762,708	37.793	-0.16%
2023-12-06	38.04	38.00	38.06	37.82	38.24	1,699,511	64,635,828	38.032	38.04	38.00	38.06	37.82	38.24	1,699,511	38.032	-0.16%
2023-12-05	38.10	38.00	38.10	37.90	38.74	3,022,940	115,455,262	38.193	38.10	38.00	38.10	37.90	38.74	3,022,940	38.193	-1.75%
2023-12-04	38.78	38.76	38.78	38.74	39.20	2,300,449	89,587,868	38.944	38.78	38.76	38.78	38.74	39.20	2,300,449	38.944	-0.31%
2023-12-01	38.90	38.90	38.96	38.72	39.32	1,340,000	52,182,676	38.942	38.90	38.90	38.96	38.72	39.32	1,340,000	38.942	-1.07%
2023-11-30	39.32	39.22	39.32	39.10	39.50	2,433,800	95,635,624	39.295	39.32	39.22	39.32	39.10	39.50	2,433,800	39.295	0.31%
2023-11-29	39.20	39.20	39.34	39.10	39.60	1,056,400	41,426,308	39.215	39.20	39.20	39.34	39.10	39.60	1,056,400	39.215	-0.31%
2023-11-28	39.32	39.14	39.32	39.14	39.40	820,926	32,221,146	39.250	39.32	39.14	39.32	39.14	39.40	820,926	39.250	-0.20%
2023-11-27	39.40	39.12	39.40	39.00	39.50	979,400	38,370,984	39.178	39.40	39.12	39.40	39.00	39.50	979,400	39.178	-0.20%
2023-11-24	39.48	39.46	39.50	39.46	40.02	824,200	32,652,660	39.617	39.48	39.46	39.50	39.46	40.02	824,200	39.617	-1.30%
2023-11-23	40.00	40.00	40.36	39.42	40.20	2,360,006	93,883,531	39.781	40.00	40.00	40.36	39.42	40.20	2,360,006	39.781	0.81%
2023-11-22	39.68	39.70	39.78	39.62	40.06	793,000	31,570,504	39.811	39.68	39.70	39.78	39.62	40.06	793,000	39.811	-0.50%
2023-11-21	39.88	39.88	40.00	39.88	40.48	1,453,570	58,516,825	40.257	39.88	39.88	40.00	39.88	40.48	1,453,570	40.257	0.05%
2023-11-20	39.86	39.86	39.90	39.28	39.98	1,498,800	59,490,688	39.692	39.86	39.86	39.90	39.28	39.98	1,498,800	39.692	1.42%
2023-11-17	39.30	39.24	39.30	39.10	39.38	3,486,202	136,827,081	39.248	39.30	39.24	39.30	39.10	39.38	3,486,202	39.248	-0.10%
2023-11-16	39.34	39.34	39.50	39.30	40.00	2,413,825	95,423,657	39.532	39.34	39.34	39.50	39.30	40.00	2,413,825	39.532	-1.55%
2023-11-15	39.96	39.96	40.00	39.72	39.96	1,885,200	75,114,496	39.844	39.96	39.96	40.00	39.72	39.96	1,885,200	39.844	1.78%
2023-11-14	39.26	39.26	39.40	39.16	39.56	681,500	26,817,642	39.351	39.26	39.26	39.40	39.16	39.56	681,500	39.351	-0.76%
2023-11-13	39.56	39.40	39.56	39.10	39.56	689,836	27,111,799	39.302	39.56	39.40	39.56	39.10	39.56	689,836	39.302	0.71%
2023-11-10	39.28	39.28	39.40	39.24	39.50	771,354	30,319,449	39.307	39.28	39.28	39.40	39.24	39.50	771,354	39.307	-1.21%
2023-11-09	39.76	39.74	39.80	39.68	39.94	547,000	21,757,888	39.777	39.76	39.74	39.80	39.68	39.94	547,000	39.777	-0.10%
2023-11-08	39.80	39.76	39.82	39.64	40.08	1,055,623	42,036,335	39.821	39.80	39.76	39.82	39.64	40.08	1,055,623	39.821	-0.15%
2023-11-07	39.86	39.82	39.88	39.76	39.98	2,647,861	105,552,463	39.863	39.86	39.82	39.88	39.76	39.98	2,647,861	39.863	-0.50%
2023-11-06	40.06	40.06	40.10	39.72	40.12	2,697,200	107,933,084	40.017	40.06	40.06	40.10	39.72	40.12	2,697,200	40.017	1.83%
2023-11-03	39.34	39.30	39.34	39.14	39.54	917,603	36,142,086	39.387	39.34	39.30	39.34	39.14	39.54	917,603	39.387	0.05%
2023-11-02	39.32	39.24	39.32	39.00	39.58	1,805,588	70,777,835	39.199	39.32	39.24	39.32	39.00	39.58	1,805,588	39.199	0.05%
2023-11-01	39.30	39.26	39.30	39.12	39.44	1,652,800	64,930,968	39.285	39.30	39.26	39.30	39.12	39.44	1,652,800	39.285	0.05%
2023-10-31	39.28	39.26	39.34	39.02	39.90	1,599,741	62,750,188	39.225	39.28	39.26	39.34	39.02	39.90	1,599,741	39.225	-0.96%
2023-10-30	39.66	39.42	39.66	38.94	39.66	1,667,300	65,573,576	39.329	39.66	39.42	39.66	38.94	39.66	1,667,300	39.329	1.48%
2023-10-27	39.08	39.08	39.26	38.40	39.36	1,686,526	65,891,485	39.069	39.08	39.08	39.26	38.40	39.36	1,686,526	39.069	1.30%
2023-10-26	38.58	38.58	38.60	38.20	38.64	1,122,800	43,119,092	38.403	38.58	38.58	38.60	38.20	38.64	1,122,800	38.403	0.42%
2023-10-25	38.42	38.42	38.50	38.36	39.00	2,094,064	80,788,317	38.580	38.42	38.42	38.50	38.36	39.00	2,094,064	38.580	0.31%
2023-10-24	38.30	38.20	38.30	37.90	38.50	3,637,711	138,709,649	38.131	38.30	38.20	38.30	37.90	38.50	3,637,711	38.131	-0.21%
2023-10-20	38.38	38.38	38.50	38.32	38.80	3,325,837	127,938,818	38.468	38.38	38.38	38.50	38.32	38.80	3,325,837	38.468	-1.08%
2023-10-19	38.80	38.80	38.86	38.72	39.44	2,818,664	109,881,606	38.984	38.80	38.80	38.86	38.72	39.44	2,818,664	38.984	-2.41%
2023-10-18	39.76	39.70	39.76	39.66	40.00	1,286,900	51,143,308	39.741	39.76	39.70	39.76	39.66	40.00	1,286,900	39.741	-0.35%
2023-10-17	39.90	39.90	39.94	39.80	40.04	3,173,204	126,684,196	39.923	39.90	39.90	39.94	39.80	40.04	3,173,204	39.923	0.05%
2023-10-16	39.88	39.88	39.96	39.78	40.28	1,676,621	66,837,215	39.864	39.88	39.88	39.96	39.78	40.28	1,676,621	39.864	-0.55%
2023-10-13	40.10	40.10	40.30	40.10	40.58	981,022	39,475,762	40.239	40.10	40.10	40.30	40.10	40.58	981,022	40.239	-1.52%
2023-10-12	40.72	40.72	40.76	40.56	40.94	1,186,384	48,340,921	40.746	40.72	40.72	40.76	40.56	40.94	1,186,384	40.746	0.64%
2023-10-11	40.46	40.24	40.46	40.30	40.62	862,220	34,847,111	40.416	40.46	40.24	40.46	40.30	40.62	862,220	40.416	0.55%
2023-10-10	40.24	40.20	40.26	40.20	40.98	2,464,044	99,907,096	40.546	40.24	40.20	40.26	40.20	40.98	2,464,044	40.546	-0.94%
2023-10-09	40.62	40.58	40.62	40.50	40.88	769,317	31,299,865	40.685	40.62	40.58	40.62	40.50	40.88	769,317	40.685	1.25%
2023-10-06	40.12	40.12	40.48	40.12	40.56	790,400	31,908,532	40.370	40.12	40.12	40.48	40.12	40.56	790,400	40.370	0.35%
2023-10-05	39.98	39.98	40.04	39.90	40.08	903,345	36,147,948	40.016	39.98	39.98	40.04	39.90	40.08	903,345	40.016	0.20%
2023-10-04	39.90	39.86	39.90	39.68	40.10	1,167,661	46,473,016	39.800	39.90	39.86	39.90	39.68	40.10	1,167,661	39.800	-0.50%
2023-10-03	40.10	40.08	40.10	40.10	40.46	1,379,483	55,630,262	40.327	40.10	40.08	40.10	40.10	40.46	1,379,483	40.327	-3.00%
2023-09-29	41.34	41.34	41.36	40.92	41.52	1,596,000	65,743,096	41.192	41.34	41.34	41.36	40.92	41.52	1,596,000	41.192	2.12%
2023-09-28	40.48	40.48	40.50	40.44	40.86	1,992,672	80,785,634	40.541	40.48	40.48	40.50	40.44	40.86	1,992,672	40.541	-0.10%
2023-09-27	40.52	40.52	40.58	40.32	41.04	955,522	38,872,663	40.682	40.52	40.52	40.58	40.32	41.04	955,522	40.682	0.05%
2023-09-26	40.50	40.50	40.52	40.46	40.90	1,131,199	45,885,403	40.564	40.50	40.50	40.52	40.46	40.90	1,131,199	40.564	-0.59%
2023-09-25	40.74	40.74	40.90	40.74	41.16	2,017,750	82,446,701	40.861	40.74	40.74	40.90	40.74	41.16	2,017,750	40.861	-1.36%
2023-09-22	41.30	41.30	41.36	40.30	41.34	1,386,900	56,840,100	40.984	41.30	41.30	41.36	40.30	41.34	1,386,900	40.984	2.28%
2023-09-21	40.38	40.40	40.50	40.36	40.80	1,314,757	53,282,943	40.527	40.38	40.40	40.50	40.36	40.80	1,314,757	40.527	-0.88%
2023-09-20	40.74	40.70	40.74	40.72	40.90	878,600	35,832,300	40.783	40.74	40.70	40.74	40.72	40.90	878,600	40.783	-0.49%
2023-09-19	40.94	40.94	40.96	40.70	41.00	501,400	20,507,016	40.900	40.94	40.94	40.96	40.70	41.00	501,400	40.900	-0.29%
2023-09-18	41.06	41.00	41.06	40.84	41.30	1,603,504	65,859,127	41.072	41.06	41.00	41.06	40.84	41.30	1,603,504	41.072	0.10%
2023-09-15	41.02	41.00	41.02	40.94	41.52	1,636,680	67,481,036	41.230	41.02	41.00	41.02	40.94	41.52	1,636,680	41.230	-0.63%
2023-09-14	41.28	41.24	41.30	41.10	41.48	822,375	33,902,739	41.225	41.28	41.24	41.30	41.10	41.48	822,375	41.225	-0.05%
2023-09-13	41.30	41.20	41.30	41.02	41.64	3,445,567	141,817,411	41.159	41.30	41.20	41.30	41.02	41.64	3,445,567	41.159	0.15%
2023-09-12	41.24	41.24	42.00	41.24	41.70	1,057,604	43,909,524	41.518	41.24	41.24	42.00	41.24	41.70	1,057,604	41.518	-0.96%
2023-09-11	41.64	41.62	41.64	41.00	41.90	1,958,782	81,353,022	41.532	41.64	41.62	41.64	41.00	41.90	1,958,782	41.532	0.58%
2023-09-07	41.40	41.40	41.50	41.28	41.84	1,779,595	73,780,626	41.459	41.40	41.40	41.50	41.28	41.84	1,779,595	41.459	-1.57%
2023-09-06	42.06	42.02	42.06	41.74	42.18	1,654,400	69,621,904	42.083	42.06	42.02	42.06	41.74	42.18	1,654,400	42.083	-0.24%
2023-09-05	42.16	42.06	42.16	42.08	42.70	1,345,539	56,813,847	42.224	42.16	42.06	42.16	42.08	42.70	1,345,539	42.224	-1.26%
2023-09-04	42.70	42.60	42.70	42.22	42.84	2,625,228	111,756,992	42.570	42.70	42.60	42.70	42.22	42.84	2,625,228	42.570	2.25%
2023-08-31	41.76	41.64	41.76	41.58	42.02	1,730,282	72,199,564	41.727	41.76	41.64	41.76	41.58	42.02	1,730,282	41.727	0.05%
2023-08-30	41.74	41.74	41.86	41.74	42.30	1,478,274	62,047,640	41.973	41.74	41.74	41.86	41.74	42.30	1,478,274	41.973	-0.52%
2023-08-29	41.96	41.94	41.96	41.54	42.28	2,406,030	100,995,394	41.976	41.96	41.94	41.96	41.54	42.28	2,406,030	41.976	1.35%
2023-08-28	41.40	41.40	41.48	41.40	43.46	6,697,222	281,184,228	41.985	41.40	41.40	41.48	41.40	43.46	6,697,222	41.985	0.88%
2023-08-25	41.04	41.00	41.04	40.94	41.34	2,352,189	96,591,693	41.065	41.04	41.00	41.04	40.94	41.34	2,352,189	41.065	-0.82%
2023-08-24	41.38	41.32	41.38	40.98	41.60	3,168,400	130,588,744	41.216	41.38	41.32	41.38	40.98	41.60	3,168,400	41.216	1.27%
2023-08-23	40.86	40.86	40.90	40.76	41.36	2,881,600	118,055,812	40.969	40.86	40.86	40.90	40.76	41.36	2,881,600	40.969	-1.21%
2023-08-22	41.36	41.34	41.36	40.86	41.62	3,189,400	131,563,680	41.250	41.36	41.34	41.36	40.86	41.62	3,189,400	41.250	0.88%
2023-08-21	41.00	40.98	41.00	40.84	41.58	2,720,311	111,835,810	41.111	41.00	40.98	41.00	40.84	41.58	2,720,311	41.111	-1.25%
2023-08-18	41.52	41.52	41.56	41.52	42.32	2,659,221	111,334,740	41.867	41.52	41.52	41.56	41.52	42.32	2,659,221	41.867	-1.00%
2023-08-17	41.94	41.94	42.06	41.42	42.12	2,955,000	123,334,684	41.738	41.94	41.94	42.06	41.42	42.12	2,955,000	41.738	-0.14%
2023-08-16	42.00	41.96	42.00	41.90	42.28	3,062,850	128,728,837	42.029	42.00	41.96	42.00	41.90	42.28	3,062,850	42.029	-0.99%
2023-08-15	42.42	42.34	42.42	42.02	42.64	1,917,738	81,143,751	42.312	42.42	42.34	42.42	42.02	42.64	1,917,738	42.312	-0.61%
2023-08-14	42.68	42.68	42.76	42.14	43.00	2,121,100	90,055,592	42.457	42.68	42.68	42.76	42.14	43.00	2,121,100	42.457	-1.34%
2023-08-11	43.26	43.20	43.26	43.08	44.24	3,505,980	152,281,054	43.435	43.26	43.20	43.26	43.08	44.24	3,505,980	43.435	-2.44%
2023-08-10	44.34	44.26	44.34	43.84	44.42	1,313,816	58,110,857	44.231	44.34	44.26	44.34	43.84	44.42	1,313,816	44.231	-0.18%
2023-08-09	44.42	44.22	44.42	44.02	44.44	1,213,321	53,589,527	44.168	44.42	44.22	44.42	44.02	44.44	1,213,321	44.168	0.05%
2023-08-08	44.40	44.30	44.40	44.02	44.50	742,872	32,853,148	44.225	44.40	44.30	44.40	44.02	44.50	742,872	44.225	-0.45%
2023-08-07	44.60	44.50	44.60	44.36	45.40	2,911,192	129,744,399	44.567	44.60	44.50	44.60	44.36	45.40	2,911,192	44.567	-0.89%
2023-08-04	45.00	44.96	45.00	44.80	45.42	3,542,782	159,621,410	45.055	45.00	44.96	45.00	44.80	45.42	3,542,782	45.055	1.35%
2023-08-03	44.40	44.40	44.50	44.12	44.62	1,706,320	75,751,505	44.395	44.40	44.40	44.50	44.12	44.62	1,706,320	44.395	0.23%
2023-08-02	44.30	44.20	44.30	44.06	44.78	1,444,410	63,971,972	44.289	44.30	44.20	44.30	44.06	44.78	1,444,410	44.289	-0.89%
2023-08-01	44.70	44.64	44.70	44.58	45.14	1,860,483	83,375,871	44.814	44.70	44.64	44.70	44.58	45.14	1,860,483	44.814	-0.71%
2023-07-31	45.02	44.90	45.02	44.92	45.70	6,317,662	285,977,404	45.266	45.02	44.90	45.02	44.92	45.70	6,317,662	45.266	0.63%
2023-07-28	44.74	44.74	44.86	43.54	44.94	2,842,268	126,883,481	44.642	44.74	44.74	44.86	43.54	44.94	2,842,268	44.642	1.68%
2023-07-27	44.00	43.90	44.00	43.74	44.34	1,471,913	64,827,425	44.043	44.00	43.90	44.00	43.74	44.34	1,471,913	44.043	0.27%
2023-07-26	43.88	43.84	43.88	43.68	44.00	1,842,600	80,718,792	43.807	43.88	43.84	43.88	43.68	44.00	1,842,600	43.807	-0.63%
2023-07-25	44.16	44.10	44.16	43.04	44.20	3,028,400	133,054,172	43.935	44.16	44.10	44.16	43.04	44.20	3,028,400	43.935	4.10%
2023-07-24	42.42	42.42	42.50	42.38	43.00	1,539,398	65,405,927	42.488	42.42	42.42	42.50	42.38	43.00	1,539,398	42.488	-2.03%
2023-07-21	43.30	43.28	43.30	43.20	43.66	1,972,917	85,662,159	43.419	43.30	43.28	43.30	43.20	43.66	1,972,917	43.419	-0.05%
2023-07-20	43.32	43.20	43.32	43.16	43.78	3,198,000	138,985,604	43.460	43.32	43.20	43.32	43.16	43.78	3,198,000	43.460	0.32%
2023-07-19	43.18	43.14	43.18	43.04	43.42	1,882,117	81,244,913	43.167	43.18	43.14	43.18	43.04	43.42	1,882,117	43.167	-0.96%
2023-07-18	43.60	43.60	43.80	43.46	43.76	1,510,300	65,771,545	43.549	43.60	43.60	43.80	43.46	43.76	1,510,300	43.549	-0.77%
2023-07-14	43.94	43.80	44.28	43.94	44.40	1,454,595	64,400,368	44.274	43.94	43.80	44.28	43.94	44.40	1,454,595	44.274	-0.68%
2023-07-13	44.24	44.18	44.24	43.80	44.24	3,432,058	151,086,469	44.022	44.24	44.18	44.24	43.80	44.24	3,432,058	44.022	0.91%
2023-07-12	43.84	42.70	43.84	43.28	43.84	1,673,758	72,824,097	43.509	43.84	42.70	43.84	43.28	43.84	1,673,758	43.509	1.06%
2023-07-11	43.38	43.36	43.38	43.04	43.50	2,354,968	102,069,795	43.342	43.38	43.36	43.38	43.04	43.50	2,354,968	43.342	0.98%
2023-07-10	42.96	42.60	42.98	42.80	43.34	934,851	40,210,129	43.012	42.96	42.60	42.98	42.80	43.34	934,851	43.012	0.89%
2023-07-07	42.58	42.58	44.06	42.56	42.90	1,597,812	68,160,915	42.659	42.58	42.58	44.06	42.56	42.90	1,597,812	42.659	-0.47%
2023-07-06	42.78	42.68	42.84	42.64	43.24	1,411,386	60,497,099	42.864	42.78	42.68	42.84	42.64	43.24	1,411,386	42.864	-0.83%
2023-07-05	43.14	43.12	43.14	43.14	43.62	1,693,620	73,283,538	43.270	43.14	43.12	43.14	43.14	43.62	1,693,620	43.270	-1.28%
2023-07-04	43.70	43.60	43.70	43.34	43.76	1,663,274	72,361,814	43.506	43.70	43.60	43.70	43.34	43.76	1,663,274	43.506	0.64%
2023-07-03	43.42	43.34	43.44	42.84	43.58	1,890,697	82,002,744	43.372	43.42	43.34	43.44	42.84	43.58	1,890,697	43.372	1.35%
2023-06-30	42.84	42.70	42.84	42.52	43.04	771,100	33,044,360	42.854	42.84	42.70	42.84	42.52	43.04	771,100	42.854	0.75%
2023-06-29	42.52	42.52	42.70	42.50	43.00	1,419,029	60,497,006	42.633	42.52	42.52	42.70	42.50	43.00	1,419,029	42.633	-0.84%
2023-06-28	42.88	42.88	43.14	42.60	43.00	938,130	40,182,394	42.832	42.88	42.88	43.14	42.60	43.00	938,130	42.832	-0.51%
2023-06-27	43.10	43.08	43.10	42.50	43.12	1,456,060	62,408,930	42.862	43.10	43.08	43.10	42.50	43.12	1,456,060	42.862	0.23%
2023-06-26	43.00	42.54	43.00	42.38	43.00	1,054,800	44,994,632	42.657	43.00	42.54	43.00	42.38	43.00	1,054,800	42.657	0.23%
2023-06-23	42.90	42.90	42.92	42.56	43.22	1,483,200	63,377,776	42.730	42.90	42.90	42.92	42.56	43.22	1,483,200	42.730	-0.88%
2023-06-21	43.28	43.10	43.28	43.20	43.90	2,025,236	87,933,284	43.419	43.28	43.10	43.28	43.20	43.90	2,025,236	43.419	-1.73%
2023-06-20	44.04	43.90	44.04	43.90	44.14	1,523,000	67,021,960	44.007	44.04	43.90	44.04	43.90	44.14	1,523,000	44.007	-0.36%
2023-06-19	44.20	44.20	44.26	44.08	44.68	1,716,330	76,032,841	44.300	44.20	44.20	44.26	44.08	44.68	1,716,330	44.300	-1.07%
2023-06-16	44.68	44.68	44.72	44.32	45.00	4,152,967	185,578,160	44.686	44.68	44.68	44.72	44.32	45.00	4,152,967	44.686	0.95%
2023-06-15	44.26	44.26	44.44	43.36	44.30	2,665,180	117,010,688	43.903	44.26	44.26	44.44	43.36	44.30	2,665,180	43.903	1.98%
2023-06-14	43.40	43.00	43.60	43.24	43.64	4,652,979	201,945,576	43.401	43.40	43.00	43.60	43.24	43.64	4,652,979	43.401	-0.46%
2023-06-13	43.60	43.60	44.60	42.88	43.60	1,830,294	79,044,751	43.187	43.60	43.60	44.60	42.88	43.60	1,830,294	43.187	1.25%
2023-06-12	43.06	43.06	44.60	42.90	43.38	2,745,540	118,427,487	43.134	43.06	43.06	44.60	42.90	43.38	2,745,540	43.134	-0.28%
2023-06-09	43.18	43.18	43.26	43.00	43.24	1,291,892	55,719,331	43.130	43.18	43.18	43.26	43.00	43.24	1,291,892	43.130	0.42%
2023-06-08	43.00	42.94	43.08	42.48	43.20	1,329,022	56,979,245	42.873	43.00	42.94	43.08	42.48	43.20	1,329,022	42.873	0.51%
2023-06-07	42.78	42.74	42.78	42.52	43.22	2,452,662	105,193,421	42.889	42.78	42.74	42.78	42.52	43.22	2,452,662	42.889	-0.23%
2023-06-06	42.88	42.80	42.88	42.82	43.62	2,158,360	92,985,709	43.082	42.88	42.80	42.88	42.82	43.62	2,158,360	43.082	-0.79%
2023-06-05	43.22	43.22	43.36	43.18	43.80	1,700,017	73,678,772	43.340	43.22	43.22	43.36	43.18	43.80	1,700,017	43.340	-1.32%
2023-06-02	43.80	43.72	43.80	43.12	43.80	1,869,600	81,577,028	43.633	43.80	43.72	43.80	43.12	43.80	1,869,600	43.633	1.06%
2023-06-01	43.34	42.50	43.34	42.52	43.34	1,411,800	60,589,552	42.917	43.34	42.50	43.34	42.52	43.34	1,411,800	42.917	2.07%
2023-05-31	42.46	42.46	44.60	42.46	43.14	2,563,600	109,469,344	42.701	42.46	42.46	44.60	42.46	43.14	2,563,600	42.701	-0.79%
2023-05-30	42.80	42.80	43.24	42.70	43.46	1,797,833	77,377,143	43.039	42.80	42.80	43.24	42.70	43.46	1,797,833	43.039	-0.93%
2023-05-29	43.20	43.10	43.20	43.14	44.06	1,413,654	61,260,424	43.335	43.20	43.10	43.20	43.14	44.06	1,413,654	43.335	-0.78%
2023-05-25	43.54	43.50	43.54	43.14	43.66	2,841,202	123,286,812	43.392	43.54	43.50	43.54	43.14	43.66	2,841,202	43.392	-0.87%
2023-05-24	43.92	43.92	44.50	43.64	44.30	4,963,500	218,465,140	44.014	43.92	43.92	44.50	43.64	44.30	4,963,500	44.014	-1.57%
2023-05-23	44.62	44.24	44.62	44.22	45.04	3,385,000	150,669,488	44.511	44.62	44.24	44.62	44.22	45.04	3,385,000	44.511	-0.80%
2023-05-22	44.98	44.82	44.98	44.74	45.34	1,204,496	54,352,563	45.125	44.98	44.82	44.98	44.74	45.34	1,204,496	45.125	0.45%
2023-05-19	44.78	44.68	45.30	44.40	45.00	1,087,200	48,566,376	44.671	44.78	44.68	45.30	44.40	45.00	1,087,200	44.671	-0.49%
2023-05-18	45.00	44.68	45.00	44.78	45.48	1,466,290	66,175,829	45.131	45.00	44.68	45.00	44.78	45.48	1,466,290	45.131	0.22%
2023-05-17	44.90	44.90	45.08	44.90	46.10	1,176,800	53,223,356	45.227	44.90	44.90	45.08	44.90	46.10	1,176,800	45.227	-2.26%
2023-05-16	45.94	45.50	45.94	45.56	46.08	2,911,817	133,576,310	45.874	45.94	45.50	45.94	45.56	46.08	2,911,817	45.874	-0.04%
2023-05-15	45.96	45.96	45.98	45.08	46.04	1,453,400	66,174,620	45.531	45.96	45.96	45.98	45.08	46.04	1,453,400	45.531	0.92%
2023-05-12	45.54	45.30	45.54	45.24	45.94	1,543,724	70,274,240	45.523	45.54	45.30	45.54	45.24	45.94	1,543,724	45.523	-0.87%
2023-05-11	45.94	45.94	46.80	45.86	46.26	1,297,080	59,702,476	46.028	45.94	45.94	46.80	45.86	46.26	1,297,080	46.028	0.09%
2023-05-10	45.90	45.90	46.10	45.90	46.52	832,971	38,435,084	46.142	45.90	45.90	46.10	45.90	46.52	832,971	46.142	-1.16%
2023-05-09	46.44	46.44	46.92	46.44	47.28	1,432,087	67,216,094	46.936	46.44	46.44	46.92	46.44	47.28	1,432,087	46.936	-1.19%
2023-05-08	47.00	47.00	47.20	46.46	47.08	1,651,595	77,340,547	46.828	47.00	47.00	47.20	46.46	47.08	1,651,595	46.828	0.69%
2023-05-05	46.68	46.40	46.68	46.30	46.84	832,400	38,751,108	46.553	46.68	46.40	46.68	46.30	46.84	832,400	46.553	0.39%
2023-05-04	46.50	46.50	46.76	46.40	46.80	2,993,861	139,571,273	46.619	46.50	46.50	46.76	46.40	46.80	2,993,861	46.619	0.78%
2023-05-03	46.14	46.10	46.32	45.90	46.32	2,128,891	98,140,351	46.099	46.14	46.10	46.32	45.90	46.32	2,128,891	46.099	-0.17%
2023-05-02	46.22	45.50	46.22	46.14	46.80	1,034,518	47,951,098	46.351	46.22	45.50	46.22	46.14	46.80	1,034,518	46.351	-0.60%
2023-04-28	46.50	46.50	46.56	46.40	46.70	1,250,405	58,161,068	46.514	46.50	46.50	46.56	46.40	46.70	1,250,405	46.514	1.00%
2023-04-27	46.04	46.04	46.16	45.64	46.34	1,894,007	87,175,457	46.027	46.04	46.04	46.16	45.64	46.34	1,894,007	46.027	0.52%
2023-04-26	45.80	45.80	45.88	45.50	45.98	1,530,726	70,067,989	45.774	45.80	45.80	45.88	45.50	45.98	1,530,726	45.774	0.00%
2023-04-25	45.80	45.70	45.80	45.54	46.32	3,074,800	141,053,528	45.874	45.80	45.70	45.80	45.54	46.32	3,074,800	45.874	-1.38%
2023-04-24	46.44	46.20	46.44	45.98	46.84	1,616,661	74,962,581	46.369	46.44	46.20	46.44	45.98	46.84	1,616,661	46.369	-0.60%
2023-04-21	46.72	46.68	46.72	46.68	47.80	2,043,718	96,239,247	47.090	46.72	46.68	46.72	46.68	47.80	2,043,718	47.090	-2.18%
2023-04-20	47.76	47.76	48.00	47.56	48.00	3,543,159	169,102,934	47.727	47.76	47.76	48.00	47.56	48.00	3,543,159	47.727	-0.29%
2023-04-19	47.90	47.88	47.90	47.88	48.52	3,946,852	189,798,852	48.089	47.90	47.88	47.90	47.88	48.52	3,946,852	48.089	-1.28%
2023-04-18	48.52	48.52	48.66	48.34	48.72	3,270,031	158,609,031	48.504	48.52	48.52	48.66	48.34	48.72	3,270,031	48.504	0.25%
2023-04-17	48.40	48.40	48.56	47.60	48.56	1,210,499	58,505,956	48.332	48.40	48.40	48.56	47.60	48.56	1,210,499	48.332	1.13%
2023-04-14	47.86	47.86	48.00	47.72	48.06	1,407,516	67,421,629	47.901	47.86	47.86	48.00	47.72	48.06	1,407,516	47.901	0.59%
2023-04-13	47.58	47.60	47.76	47.36	47.70	757,866	36,029,387	47.541	47.58	47.60	47.76	47.36	47.70	757,866	47.541	-0.13%
2023-04-12	47.64	47.60	47.66	47.62	47.80	1,299,287	61,993,312	47.713	47.64	47.60	47.66	47.62	47.80	1,299,287	47.713	-0.38%
2023-04-11	47.82	47.82	48.00	47.56	47.98	1,198,201	57,315,117	47.834	47.82	47.82	48.00	47.56	47.98	1,198,201	47.834	0.00%
2023-04-06	47.82	47.72	47.88	47.58	47.88	1,513,710	72,233,278	47.719	47.82	47.72	47.88	47.58	47.88	1,513,710	47.719	-0.17%
2023-04-04	47.90	47.90	47.94	47.54	47.96	2,137,849	102,053,608	47.737	47.90	47.90	47.94	47.54	47.96	2,137,849	47.737	0.84%
2023-04-03	47.50	47.50	47.70	47.26	47.70	1,655,663	78,628,963	47.491	47.50	47.50	47.70	47.26	47.70	1,655,663	47.491	0.30%
2023-03-31	47.36	47.36	47.50	47.30	47.66	2,158,800	102,414,444	47.440	47.36	47.36	47.50	47.30	47.66	2,158,800	47.440	0.25%
2023-03-30	47.24	47.20	47.24	46.28	47.24	891,474	41,765,578	46.850	47.24	47.20	47.24	46.28	47.24	891,474	46.850	1.07%
2023-03-29	46.74	46.54	46.74	46.54	46.86	1,657,005	77,399,728	46.711	46.74	46.54	46.74	46.54	46.86	1,657,005	46.711	0.34%
2023-03-28	46.58	46.52	46.58	46.54	47.00	2,349,148	109,725,866	46.709	46.58	46.52	46.58	46.54	47.00	2,349,148	46.709	0.04%
2023-03-27	46.56	46.50	46.58	46.48	46.96	2,144,800	100,079,280	46.661	46.56	46.50	46.58	46.48	46.96	2,144,800	46.661	-1.48%
2023-03-24	47.26	47.20	47.28	47.08	47.36	1,009,000	47,632,664	47.208	47.26	47.20	47.28	47.08	47.36	1,009,000	47.208	-0.38%
2023-03-23	47.44	47.44	47.54	46.60	47.64	3,685,700	173,561,122	47.090	47.44	47.44	47.54	46.60	47.64	3,685,700	47.090	2.29%
2023-03-22	46.38	46.38	46.56	46.36	46.82	2,577,800	119,997,656	46.550	46.38	46.38	46.56	46.36	46.82	2,577,800	46.550	-0.30%
2023-03-21	46.52	46.32	46.52	45.80	46.52	2,867,194	132,352,845	46.161	46.52	46.32	46.52	45.80	46.52	2,867,194	46.161	1.79%
2023-03-20	45.70	45.50	45.70	45.66	46.32	1,519,160	69,847,216	45.978	45.70	45.50	45.70	45.66	46.32	1,519,160	45.978	-1.51%
2023-03-17	46.40	46.28	46.40	46.00	46.86	2,333,336	108,110,173	46.333	46.40	46.28	46.40	46.00	46.86	2,333,336	46.333	1.31%
2023-03-16	45.80	45.58	45.80	45.66	47.10	2,620,814	120,415,561	45.946	45.80	45.58	45.80	45.66	47.10	2,620,814	45.946	-2.55%
2023-03-15	47.00	46.32	47.80	46.30	47.00	2,233,738	104,122,673	46.614	47.00	46.32	47.80	46.30	47.00	2,233,738	46.614	1.56%
2023-03-14	46.28	46.28	46.40	46.00	46.74	2,663,800	123,595,020	46.398	46.28	46.28	46.40	46.00	46.74	2,663,800	46.398	-0.39%
2023-03-13	46.46	45.92	46.74	46.00	46.72	1,998,372	92,747,739	46.412	46.46	45.92	46.74	46.00	46.72	1,998,372	46.412	2.07%
2023-03-10	45.52	45.40	45.54	45.44	46.02	5,355,566	245,124,833	45.770	45.52	45.40	45.54	45.44	46.02	5,355,566	45.770	-1.09%
2023-03-09	46.02	46.02	46.20	45.94	46.44	2,497,719	115,325,914	46.172	46.02	46.02	46.20	45.94	46.44	2,497,719	46.172	-0.39%
2023-03-08	46.20	46.20	46.28	46.14	46.80	2,307,080	106,809,766	46.297	46.20	46.20	46.28	46.14	46.80	2,307,080	46.297	-2.08%
2023-03-07	47.18	46.88	47.18	46.74	47.70	2,876,794	136,019,820	47.282	47.18	46.88	47.18	46.74	47.70	2,876,794	47.282	-1.71%
2023-03-06	48.00	47.50	48.00	47.46	48.00	2,196,400	104,701,592	47.670	48.00	47.50	48.00	47.46	48.00	2,196,400	47.670	0.59%
2023-03-03	47.72	47.72	48.08	47.66	48.14	1,338,241	64,175,152	47.955	47.72	47.72	48.08	47.66	48.14	1,338,241	47.955	-0.13%
2023-03-02	47.78	47.78	47.98	47.24	48.26	2,133,538	102,383,584	47.988	47.78	47.78	47.98	47.24	48.26	2,133,538	47.988	-0.83%
2023-03-01	48.18	48.18	48.22	46.98	48.20	3,355,530	160,367,467	47.792	48.18	48.18	48.22	46.98	48.20	3,355,530	47.792	2.99%
2023-02-28	46.78	46.64	46.78	46.38	47.04	2,599,506	121,567,881	46.766	46.78	46.64	46.78	46.38	47.04	2,599,506	46.766	0.69%
2023-02-27	46.46	46.42	46.46	46.38	46.86	2,822,800	131,340,844	46.529	46.46	46.42	46.46	46.38	46.86	2,822,800	46.529	-0.51%
2023-02-24	46.70	46.70	47.12	46.70	47.52	2,215,200	104,395,952	47.127	46.70	46.70	47.12	46.70	47.52	2,215,200	47.127	-2.10%
2023-02-23	47.70	47.70	47.82	47.66	48.18	2,221,353	106,345,990	47.874	47.70	47.70	47.82	47.66	48.18	2,221,353	47.874	-0.54%
2023-02-22	47.96	47.70	47.96	47.72	48.30	1,729,200	82,828,960	47.900	47.96	47.70	47.96	47.72	48.30	1,729,200	47.900	-0.70%
2023-02-21	48.30	48.30	48.40	48.08	48.52	3,419,443	165,212,581	48.316	48.30	48.30	48.40	48.08	48.52	3,419,443	48.316	0.12%
2023-02-20	48.24	48.24	48.50	47.12	48.40	2,968,779	142,311,774	47.936	48.24	48.24	48.50	47.12	48.40	2,968,779	47.936	1.86%
2023-02-17	47.36	46.98	47.36	47.00	48.14	1,993,400	94,607,056	47.460	47.36	46.98	47.36	47.00	48.14	1,993,400	47.460	-1.46%
2023-02-16	48.06	47.90	48.06	47.60	48.94	2,572,620	124,360,506	48.340	48.06	47.90	48.06	47.60	48.94	2,572,620	48.340	-0.50%
2023-02-15	48.30	48.30	48.38	48.20	48.90	1,295,600	62,697,872	48.393	48.30	48.30	48.38	48.20	48.90	1,295,600	48.393	-1.02%
2023-02-14	48.80	48.80	48.86	48.62	48.90	2,034,787	99,218,312	48.761	48.80	48.80	48.86	48.62	48.90	2,034,787	48.761	0.08%
2023-02-13	48.76	48.72	48.76	47.98	48.86	1,747,365	84,834,384	48.550	48.76	48.72	48.76	47.98	48.86	1,747,365	48.550	0.66%
2023-02-10	48.44	48.38	48.44	48.18	48.74	3,242,966	157,049,329	48.428	48.44	48.38	48.44	48.18	48.74	3,242,966	48.428	-0.86%
2023-02-09	48.86	48.86	48.92	48.16	48.90	2,164,800	105,518,240	48.743	48.86	48.86	48.92	48.16	48.90	2,164,800	48.743	1.33%
2023-02-08	48.22	48.20	48.22	48.10	48.72	1,553,080	74,925,369	48.243	48.22	48.20	48.22	48.10	48.72	1,553,080	48.243	-0.33%
2023-02-07	48.38	48.34	48.38	48.14	48.62	2,438,522	118,077,450	48.422	48.38	48.34	48.38	48.14	48.62	2,438,522	48.422	0.54%
2023-02-06	48.12	48.10	48.12	47.98	48.60	3,933,600	189,472,976	48.168	48.12	48.10	48.12	47.98	48.60	3,933,600	48.168	-2.35%
2023-02-03	49.28	49.28	49.40	48.82	49.80	4,505,970	221,092,162	49.066	49.28	49.28	49.40	48.82	49.80	4,505,970	49.066	-1.32%
2023-02-02	49.94	49.88	49.94	49.76	50.34	2,889,805	144,414,365	49.974	49.94	49.88	49.94	49.76	50.34	2,889,805	49.974	0.12%
2023-02-01	49.88	49.86	49.88	49.20	49.94	3,500,600	173,819,704	49.654	49.88	49.86	49.88	49.20	49.94	3,500,600	49.654	0.65%
2023-01-31	49.56	49.56	49.70	49.34	50.18	5,221,405	259,635,617	49.725	49.56	49.56	49.70	49.34	50.18	5,221,405	49.725	-0.84%
2023-01-30	49.98	49.82	49.98	49.72	51.22	6,850,371	343,454,742	50.137	49.98	49.82	49.98	49.72	51.22	6,850,371	50.137	-2.38%
2023-01-27	51.20	51.16	51.20	51.00	51.34	1,851,351	94,758,110	51.183	51.20	51.16	51.20	51.00	51.34	1,851,351	51.183	-0.12%
2023-01-26	51.26	51.24	51.26	49.84	51.38	3,486,852	178,003,324	51.050	51.26	51.24	51.26	49.84	51.38	3,486,852	51.050	2.85%
2023-01-20	49.84	49.82	49.84	49.06	49.84	4,417,514	218,965,116	49.567	49.84	49.82	49.84	49.06	49.84	4,417,514	49.567	1.30%
2023-01-19	49.20	49.20	49.26	48.56	49.26	4,103,826	201,243,356	49.038	49.20	49.20	49.26	48.56	49.26	4,103,826	49.038	0.37%
2023-01-18	49.02	48.98	49.02	48.74	49.18	3,235,430	158,178,304	48.889	49.02	48.98	49.02	48.74	49.18	3,235,430	48.889	-0.33%
2023-01-17	49.18	49.04	49.18	48.80	49.60	4,309,020	211,254,248	49.026	49.18	49.04	49.18	48.80	49.60	4,309,020	49.026	-0.81%
2023-01-16	49.58	49.56	49.58	48.80	49.96	9,456,112	468,760,539	49.572	49.58	49.56	49.58	48.80	49.96	9,456,112	49.572	2.02%
2023-01-13	48.60	48.60	48.70	47.74	48.72	2,991,163	144,509,250	48.312	48.60	48.60	48.70	47.74	48.72	2,991,163	48.312	2.32%
2023-01-12	47.50	47.50	47.60	47.34	47.74	2,555,800	121,421,388	47.508	47.50	47.50	47.60	47.34	47.74	2,555,800	47.508	-0.08%
2023-01-11	47.54	47.32	47.54	47.26	47.78	3,390,562	161,037,804	47.496	47.54	47.32	47.54	47.26	47.78	3,390,562	47.496	0.25%
2023-01-10	47.42	47.40	47.50	47.24	47.70	2,827,633	134,172,426	47.450	47.42	47.40	47.50	47.24	47.70	2,827,633	47.450	-0.04%
2023-01-09	47.44	47.40	47.44	46.98	47.66	3,916,093	185,316,303	47.322	47.44	47.40	47.44	46.98	47.66	3,916,093	47.322	1.76%
2023-01-06	46.62	46.60	46.62	46.22	46.78	2,624,465	122,101,248	46.524	46.62	46.60	46.62	46.22	46.78	2,624,465	46.524	0.60%
2023-01-05	46.34	46.30	46.34	45.60	46.38	4,409,932	203,481,755	46.142	46.34	46.30	46.34	45.60	46.38	4,409,932	46.142	1.85%
2023-01-04	45.50	45.44	45.50	45.04	45.98	3,101,587	140,512,926	45.304	45.50	45.44	45.50	45.04	45.98	3,101,587	45.304	-0.22%
2023-01-03	45.60	45.58	45.60	44.34	45.60	1,952,400	88,053,112	45.100	45.60	45.58	45.60	44.34	45.60	1,952,400	45.100	2.15%
2022-12-30	44.64	44.50	44.64	44.46	45.00	1,013,200	45,174,016	44.585	44.64	44.50	44.64	44.46	45.00	1,013,200	44.585	-0.80%
2022-12-29	45.00	44.16	45.00	43.98	45.00	1,616,748	71,523,511	44.239	45.00	44.16	45.00	43.98	45.00	1,616,748	44.239	1.08%
2022-12-28	44.52	44.52	44.76	44.32	44.62	1,398,536	62,204,817	44.479	44.52	44.52	44.76	44.32	44.62	1,398,536	44.479	0.72%
2022-12-23	44.20	43.86	44.20	43.60	44.20	1,908,000	83,694,264	43.865	44.20	43.86	44.20	43.60	44.20	1,908,000	43.865	-1.30%
2022-12-22	44.78	44.06	44.78	43.86	44.78	2,542,200	112,167,032	44.122	44.78	44.06	44.78	43.86	44.78	2,542,200	44.122	1.73%
2022-12-21	44.02	44.00	44.08	43.76	44.18	2,132,396	93,717,613	43.949	44.02	44.00	44.08	43.76	44.18	2,132,396	43.949	-0.14%
2022-12-20	44.08	43.70	44.08	43.48	44.34	3,634,133	159,764,182	43.962	44.08	43.70	44.08	43.48	44.34	3,634,133	43.962	-0.94%
2022-12-19	44.50	44.50	44.70	44.36	45.38	1,498,641	66,816,276	44.585	44.50	44.50	44.70	44.36	45.38	1,498,641	44.585	-1.33%
2022-12-16	45.10	45.10	45.20	44.88	45.34	850,600	38,310,232	45.039	45.10	45.10	45.20	44.88	45.34	850,600	45.039	-0.57%
2022-12-15	45.36	45.30	45.36	45.02	45.54	671,357	30,349,837	45.207	45.36	45.30	45.36	45.02	45.54	671,357	45.207	-0.13%
2022-12-14	45.42	45.38	45.42	45.10	45.54	915,600	41,468,828	45.291	45.42	45.38	45.42	45.10	45.54	915,600	45.291	0.98%
2022-12-13	44.98	44.98	45.26	44.88	45.30	1,533,021	69,091,332	45.069	44.98	44.98	45.26	44.88	45.30	1,533,021	45.069	-0.66%
2022-12-12	45.28	45.12	45.28	45.08	45.68	1,601,646	72,596,238	45.326	45.28	45.12	45.28	45.08	45.68	1,601,646	45.326	-1.95%
2022-12-09	46.18	46.10	46.18	45.32	46.18	2,356,982	108,078,077	45.854	46.18	46.10	46.18	45.32	46.18	2,356,982	45.854	1.54%
2022-12-08	45.48	45.42	45.50	45.20	45.58	1,155,360	52,467,104	45.412	45.48	45.42	45.50	45.20	45.58	1,155,360	45.412	0.93%
2022-12-07	45.06	44.90	45.06	44.92	45.90	2,350,101	106,563,566	45.344	45.06	44.90	45.06	44.92	45.90	2,350,101	45.344	-0.75%
2022-12-06	45.40	45.32	45.40	45.00	45.60	2,028,114	91,910,546	45.318	45.40	45.32	45.40	45.00	45.60	2,028,114	45.318	0.67%
2022-12-05	45.10	45.10	45.20	44.50	45.30	3,038,644	136,488,697	44.918	45.10	45.10	45.20	44.50	45.30	3,038,644	44.918	2.41%
2022-12-02	44.04	43.86	44.04	43.80	44.16	2,330,897	102,418,065	43.939	44.04	43.86	44.04	43.80	44.16	2,330,897	43.939	0.09%
2022-12-01	44.00	43.98	44.00	43.94	44.96	3,902,080	172,795,069	44.283	44.00	43.98	44.00	43.94	44.96	3,902,080	44.283	0.92%
2022-11-30	43.60	43.52	43.60	42.90	43.62	3,414,200	147,641,384	43.243	43.60	43.52	43.60	42.90	43.62	3,414,200	43.243	0.37%
2022-11-29	43.44	43.36	43.44	41.70	43.44	2,908,000	124,062,736	42.663	43.44	43.36	43.44	41.70	43.44	2,908,000	42.663	4.47%
2022-11-28	41.58	41.22	41.58	40.48	41.80	1,881,497	77,120,248	40.989	41.58	41.22	41.58	40.48	41.80	1,881,497	40.989	-1.61%
2022-11-25	42.26	42.24	42.26	41.86	42.40	1,309,600	55,203,940	42.153	42.26	42.24	42.26	41.86	42.40	1,309,600	42.153	-0.56%
2022-11-24	42.50	42.00	42.50	42.00	42.60	2,688,800	113,292,400	42.135	42.50	42.00	42.50	42.00	42.60	2,688,800	42.135	0.66%
2022-11-23	42.22	42.20	42.22	42.04	42.48	1,229,850	51,939,728	42.233	42.22	42.20	42.22	42.04	42.48	1,229,850	42.233	-0.19%
2022-11-22	42.30	42.22	42.30	41.92	42.62	2,668,300	112,374,050	42.114	42.30	42.22	42.30	41.92	42.62	2,668,300	42.114	0.24%
2022-11-21	42.20	42.06	42.20	41.74	42.22	2,227,217	93,614,850	42.032	42.20	42.06	42.20	41.74	42.22	2,227,217	42.032	-1.49%
2022-11-18	42.84	42.84	43.20	42.70	43.20	1,618,203	69,383,480	42.877	42.84	42.84	43.20	42.70	43.20	1,618,203	42.877	-0.46%
2022-11-17	43.04	43.04	43.22	42.46	43.50	2,480,700	106,313,804	42.856	43.04	43.04	43.22	42.46	43.50	2,480,700	42.856	-1.51%
2022-11-16	43.70	43.62	43.70	43.42	44.06	1,908,700	83,279,160	43.631	43.70	43.62	43.70	43.42	44.06	1,908,700	43.631	-1.13%
2022-11-15	44.20	44.20	44.30	43.08	44.30	2,879,040	126,680,958	44.001	44.20	44.20	44.30	43.08	44.30	2,879,040	44.001	1.75%
2022-11-14	43.44	43.32	43.46	43.20	44.00	2,693,437	117,141,024	43.491	43.44	43.32	43.46	43.20	44.00	2,693,437	43.491	0.37%
2022-11-11	43.28	43.28	43.50	42.00	43.60	3,173,263	136,217,907	42.927	43.28	43.28	43.50	42.00	43.60	3,173,263	42.927	6.08%
2022-11-10	40.80	40.82	40.84	40.58	41.02	1,184,113	48,299,393	40.790	40.80	40.82	40.84	40.58	41.02	1,184,113	40.790	-1.11%
2022-11-09	41.26	41.10	41.38	41.18	41.84	3,051,536	126,000,614	41.291	41.26	41.10	41.38	41.18	41.84	3,051,536	41.291	-0.77%
2022-11-08	41.58	41.44	41.58	41.36	42.08	1,582,800	65,948,116	41.665	41.58	41.44	41.58	41.36	42.08	1,582,800	41.665	-1.28%
2022-11-07	42.12	41.78	42.12	41.62	42.46	2,807,729	118,083,664	42.057	42.12	41.78	42.12	41.62	42.46	2,807,729	42.057	1.15%
2022-11-04	41.64	41.50	41.64	40.30	42.10	2,535,426	105,074,785	41.443	41.64	41.50	41.64	40.30	42.10	2,535,426	41.443	4.36%
2022-11-03	39.90	39.90	39.92	39.84	40.32	1,403,096	56,225,041	40.072	39.90	39.90	39.92	39.84	40.32	1,403,096	40.072	-2.35%
2022-11-02	40.86	40.84	40.86	39.88	40.94	4,556,600	184,135,092	40.411	40.86	40.84	40.86	39.88	40.94	4,556,600	40.411	2.46%
2022-11-01	39.88	39.88	40.06	38.56	40.20	5,753,253	227,746,624	39.586	39.88	39.88	40.06	38.56	40.20	5,753,253	39.586	3.42%
2022-10-31	38.56	38.50	38.56	38.40	40.00	2,559,200	98,989,992	38.680	38.56	38.50	38.56	38.40	40.00	2,559,200	38.680	-1.43%
2022-10-28	39.12	39.10	39.12	39.12	40.20	5,974,124	238,156,449	39.865	39.12	39.10	39.12	39.12	40.20	5,974,124	39.865	-2.93%
2022-10-27	40.30	40.20	40.30	40.22	41.18	3,797,664	154,829,554	40.770	40.30	40.20	40.30	40.22	41.18	3,797,664	40.770	-0.93%
2022-10-26	40.68	40.68	40.80	39.66	40.68	4,378,860	176,658,894	40.344	40.68	40.68	40.80	39.66	40.68	4,378,860	40.344	2.21%
2022-10-25	39.80	39.66	39.80	39.32	40.28	4,935,521	195,941,294	39.700	39.80	39.66	39.80	39.32	40.28	4,935,521	39.700	-0.50%
2022-10-24	40.00	39.98	40.00	39.84	41.66	7,006,281	283,367,878	40.445	40.00	39.98	40.00	39.84	41.66	7,006,281	40.445	-3.38%
2022-10-21	41.40	41.38	41.40	41.18	41.76	1,512,000	62,722,876	41.483	41.40	41.38	41.40	41.18	41.76	1,512,000	41.483	-0.48%
2022-10-20	41.60	41.60	42.24	41.24	42.26	2,727,620	113,749,241	41.703	41.60	41.60	42.24	41.24	42.26	2,727,620	41.703	-0.72%
2022-10-19	41.90	41.84	41.98	41.84	42.78	1,132,650	47,709,914	42.122	41.90	41.84	41.98	41.84	42.78	1,132,650	42.122	-2.29%
2022-10-18	42.88	42.82	42.88	42.72	43.18	2,199,886	94,467,829	42.942	42.88	42.82	42.88	42.72	43.18	2,199,886	42.942	-0.05%
2022-10-17	42.90	42.90	43.04	42.52	42.98	1,389,951	59,400,768	42.736	42.90	42.90	43.04	42.52	42.98	1,389,951	42.736	0.28%
2022-10-14	42.78	42.78	42.92	42.32	43.36	3,590,851	154,059,393	42.903	42.78	42.78	42.92	42.32	43.36	3,590,851	42.903	2.34%
2022-10-13	41.80	41.80	41.94	41.80	42.34	2,231,953	93,761,183	42.009	41.80	41.80	41.94	41.80	42.34	2,231,953	42.009	-0.85%
2022-10-12	42.16	42.16	42.20	41.02	42.52	4,562,278	190,395,608	41.733	42.16	42.16	42.20	41.02	42.52	4,562,278	41.733	1.25%
2022-10-11	41.64	41.60	41.72	41.44	41.98	3,548,200	147,862,264	41.672	41.64	41.60	41.72	41.44	41.98	3,548,200	41.672	-0.72%
2022-10-10	41.94	41.92	41.94	41.92	42.82	4,459,080	188,682,178	42.314	41.94	41.92	41.94	41.92	42.82	4,459,080	42.314	-4.55%
2022-10-07	43.94	43.94	44.14	43.84	44.34	935,600	41,259,320	44.099	43.94	43.94	44.14	43.84	44.34	935,600	44.099	-2.14%
2022-10-06	44.90	44.84	44.90	44.82	45.28	857,921	38,626,231	45.023	44.90	44.84	44.90	44.82	45.28	857,921	45.023	-0.97%
2022-10-05	45.34	45.24	45.34	43.22	45.48	3,828,961	171,755,721	44.857	45.34	45.24	45.34	43.22	45.48	3,828,961	44.857	7.39%
2022-10-03	42.22	42.22	42.36	42.00	43.12	1,278,140	53,973,881	42.228	42.22	42.22	42.36	42.00	43.12	1,278,140	42.228	-2.09%
2022-09-30	43.12	43.12	43.14	42.88	43.48	3,043,099	131,583,566	43.240	43.12	43.12	43.14	42.88	43.48	3,043,099	43.240	1.22%
2022-09-29	42.60	42.60	42.62	42.48	43.30	2,141,646	91,514,435	42.731	42.60	42.60	42.62	42.48	43.30	2,141,646	42.731	0.76%
2022-09-28	42.28	42.28	42.48	42.28	43.50	2,970,510	127,090,971	42.784	42.28	42.28	42.48	42.28	43.50	2,970,510	42.784	-3.12%
2022-09-27	43.64	43.64	45.76	42.90	43.74	895,675	38,830,389	43.353	43.64	43.64	45.76	42.90	43.74	895,675	43.353	1.35%
2022-09-26	43.06	43.06	43.22	42.88	43.70	2,464,634	106,536,518	43.226	43.06	43.06	43.22	42.88	43.70	2,464,634	43.226	-1.06%
2022-09-23	43.52	43.50	43.62	43.26	44.02	607,880	26,527,608	43.640	43.52	43.50	43.62	43.26	44.02	607,880	43.640	-0.73%
2022-09-22	43.84	43.84	44.04	43.72	44.18	1,333,289	58,592,387	43.946	43.84	43.84	44.04	43.72	44.18	1,333,289	43.946	-1.22%
2022-09-21	44.38	44.38	44.68	44.24	44.72	1,029,093	45,762,809	44.469	44.38	44.38	44.68	44.24	44.72	1,029,093	44.469	-1.25%
2022-09-20	44.94	44.94	45.04	44.86	45.34	893,399	40,244,671	45.047	44.94	44.94	45.04	44.86	45.34	893,399	45.047	0.27%
2022-09-19	44.82	44.82	44.96	44.80	45.30	961,427	43,335,613	45.074	44.82	44.82	44.96	44.80	45.30	961,427	45.074	-0.13%
2022-09-16	44.88	44.88	45.58	44.86	46.02	2,961,283	134,240,129	45.332	44.88	44.88	45.58	44.86	46.02	2,961,283	45.332	-2.94%
2022-09-15	46.24	46.24	46.30	46.08	46.98	1,394,025	64,953,337	46.594	46.24	46.24	46.30	46.08	46.98	1,394,025	46.594	-1.24%
2022-09-14	46.82	46.62	46.82	46.64	47.04	1,694,569	79,319,590	46.808	46.82	46.62	46.82	46.64	47.04	1,694,569	46.808	-1.56%
2022-09-13	47.56	47.56	47.64	47.30	47.88	1,315,362	62,687,105	47.658	47.56	47.56	47.64	47.30	47.88	1,315,362	47.658	0.04%
2022-09-09	47.54	47.50	47.54	46.72	47.54	949,087	44,892,060	47.300	47.54	47.50	47.54	46.72	47.54	949,087	47.300	2.55%
2022-09-08	46.36	46.36	46.48	46.36	46.86	1,077,363	50,097,132	46.500	46.36	46.36	46.48	46.36	46.86	1,077,363	46.500	-0.52%
2022-09-07	46.60	46.60	47.00	46.34	46.76	1,446,914	67,386,621	46.573	46.60	46.60	47.00	46.34	46.76	1,446,914	46.573	0.00%
2022-09-06	46.60	46.60	46.68	46.40	46.78	986,942	45,997,907	46.606	46.60	46.60	46.68	46.40	46.78	986,942	46.606	0.73%
2022-09-05	46.26	46.26	46.50	46.06	46.50	1,632,687	75,525,424	46.258	46.26	46.26	46.50	46.06	46.50	1,632,687	46.258	-0.52%
2022-09-02	46.50	46.50	46.72	46.46	47.06	2,249,600	105,169,694	46.750	46.50	46.50	46.72	46.46	47.06	2,249,600	46.750	-1.19%
2022-09-01	47.06	47.04	47.06	46.90	47.46	1,352,600	63,800,388	47.169	47.06	47.04	47.06	46.90	47.46	1,352,600	47.169	-0.84%
2022-08-31	47.46	47.26	47.46	47.12	47.86	1,757,601	83,246,723	47.364	47.46	47.26	47.46	47.12	47.86	1,757,601	47.364	0.21%
2022-08-30	47.36	47.32	47.36	46.84	47.48	1,055,000	49,772,044	47.177	47.36	47.32	47.36	46.84	47.48	1,055,000	47.177	-0.21%
2022-08-29	47.46	47.26	47.46	47.04	47.50	1,021,623	48,296,257	47.274	47.46	47.26	47.46	47.04	47.50	1,021,623	47.274	-1.25%
2022-08-26	48.06	48.02	48.06	47.94	48.40	1,441,410	69,401,797	48.149	48.06	48.02	48.06	47.94	48.40	1,441,410	48.149	-0.37%
2022-08-25	48.24	48.24	50.00	47.64	48.32	1,195,000	57,328,268	47.973	48.24	48.24	50.00	47.64	48.32	1,195,000	47.973	1.52%
2022-08-24	47.52	47.52	47.58	47.52	48.64	1,872,800	89,787,036	47.943	47.52	47.52	47.58	47.52	48.64	1,872,800	47.943	-2.10%
2022-08-23	48.54	48.50	48.58	48.32	48.86	1,833,092	88,938,697	48.518	48.54	48.50	48.58	48.32	48.86	1,833,092	48.518	0.00%
2022-08-22	48.54	48.54	48.70	48.38	49.06	1,717,978	83,902,331	48.838	48.54	48.54	48.70	48.38	49.06	1,717,978	48.838	-0.29%
2022-08-19	48.68	48.68	48.78	48.68	49.16	1,689,500	82,650,232	48.920	48.68	48.68	48.78	48.68	49.16	1,689,500	48.920	-1.06%
2022-08-18	49.20	49.20	49.30	49.10	49.70	1,306,100	64,453,058	49.348	49.20	49.20	49.30	49.10	49.70	1,306,100	49.348	-0.85%
2022-08-17	49.62	49.62	49.72	48.90	49.90	2,139,178	106,022,236	49.562	49.62	49.62	49.72	48.90	49.90	2,139,178	49.562	0.98%
2022-08-16	49.14	49.10	49.14	49.04	49.58	1,747,842	86,141,515	49.284	49.14	49.10	49.14	49.04	49.58	1,747,842	49.284	-0.65%
2022-08-15	49.46	49.38	49.46	49.42	50.04	1,230,720	61,147,035	49.684	49.46	49.38	49.46	49.42	50.04	1,230,720	49.684	-0.80%
2022-08-12	49.86	49.86	50.00	49.62	50.00	1,641,228	81,814,958	49.850	49.86	49.86	50.00	49.62	50.00	1,641,228	49.850	-0.32%
2022-08-11	50.02	50.00	50.02	48.96	50.02	2,039,810	101,070,357	49.549	50.02	50.00	50.02	48.96	50.02	2,039,810	49.549	2.67%
2022-08-10	48.72	48.70	48.74	48.48	49.30	3,073,357	150,101,645	48.840	48.72	48.70	48.74	48.48	49.30	3,073,357	48.840	-0.69%
2022-08-09	49.06	49.06	49.14	48.98	49.42	1,176,701	57,908,849	49.213	49.06	49.06	49.14	48.98	49.42	1,176,701	49.213	-0.49%
2022-08-08	49.30	49.14	49.30	48.98	49.30	907,369	44,635,330	49.192	49.30	49.14	49.30	48.98	49.30	907,369	49.192	-0.32%
2022-08-05	49.46	49.30	49.46	48.70	49.48	3,088,161	151,774,236	49.147	49.46	49.30	49.46	48.70	49.48	3,088,161	49.147	1.52%
2022-08-04	48.72	48.46	48.72	48.26	48.72	2,753,080	133,717,815	48.570	48.72	48.46	48.72	48.26	48.72	2,753,080	48.570	0.83%
2022-08-03	48.32	48.26	48.32	48.14	49.12	3,653,735	177,685,334	48.631	48.32	48.26	48.32	48.14	49.12	3,653,735	48.631	-0.70%
2022-08-02	48.66	48.66	48.68	48.14	48.96	4,589,146	222,938,148	48.579	48.66	48.66	48.68	48.14	48.96	4,589,146	48.579	-1.86%
2022-08-01	49.58	49.56	49.66	49.00	49.72	2,092,793	103,386,216	49.401	49.58	49.56	49.66	49.00	49.72	2,092,793	49.401	-0.20%
2022-07-29	49.68	49.66	49.78	49.40	50.46	2,620,794	130,536,209	49.808	49.68	49.66	49.78	49.40	50.46	2,620,794	49.808	-1.11%
2022-07-28	50.24	50.24	50.26	50.12	50.84	2,343,500	118,192,400	50.434	50.24	50.24	50.26	50.12	50.84	2,343,500	50.434	0.32%
2022-07-27	50.08	50.00	50.46	49.96	50.30	1,915,396	95,919,664	50.078	50.08	50.00	50.46	49.96	50.30	1,915,396	50.078	-0.67%
2022-07-26	50.42	50.40	50.42	49.98	50.56	2,304,192	116,041,197	50.361	50.42	50.40	50.42	49.98	50.56	2,304,192	50.361	1.16%
2022-07-25	49.84	49.84	50.00	49.74	50.16	2,311,800	115,388,928	49.913	49.84	49.84	50.00	49.74	50.16	2,311,800	49.913	-0.38%
2022-07-22	50.46	50.22	50.46	50.10	51.00	2,747,580	138,978,988	50.582	50.03	49.79	50.03	49.67	50.57	2,771,143	50.152	0.32%
2022-07-21	50.30	50.28	50.50	50.30	51.06	2,314,445	117,451,885	50.747	49.87	49.85	50.07	49.87	50.63	2,334,293	50.316	-1.30%
2022-07-20	50.96	50.96	50.98	50.96	51.50	2,237,476	114,653,187	51.242	50.53	50.53	50.55	50.53	51.06	2,256,664	50.806	-0.08%
2022-07-19	51.00	51.00	51.04	50.64	51.20	1,400,600	71,352,476	50.944	50.57	50.57	50.61	50.21	50.76	1,412,611	50.511	-0.62%
2022-07-18	51.32	51.32	51.38	50.20	51.50	2,809,038	143,446,926	51.066	50.88	50.88	50.94	49.77	51.06	2,833,128	50.632	1.99%
2022-07-15	50.32	50.32	50.36	50.32	52.16	6,305,600	322,454,644	51.138	49.89	49.89	49.93	49.89	51.72	6,359,675	50.703	-2.56%
2022-07-14	51.64	51.60	51.66	51.46	52.08	2,801,870	144,901,570	51.716	51.20	51.16	51.22	51.02	51.64	2,825,898	51.276	0.04%
2022-07-13	51.62	51.62	51.90	51.34	51.96	5,128,192	265,264,398	51.727	51.18	51.18	51.46	50.90	51.52	5,172,170	51.287	0.51%
2022-07-12	51.36	51.36	51.38	51.34	52.24	4,019,096	207,938,451	51.738	50.92	50.92	50.94	50.90	51.80	4,053,563	51.298	-1.80%
2022-07-11	52.30	52.20	52.30	52.02	53.32	4,253,629	222,350,969	52.273	51.86	51.76	51.86	51.58	52.87	4,290,107	51.829	-1.91%
2022-07-08	53.32	53.32	53.34	53.04	53.76	616,957	32,819,943	53.196	52.87	52.87	52.89	52.59	53.30	622,248	52.744	0.23%
2022-07-07	53.20	53.00	53.34	52.52	53.40	478,604	25,401,585	53.074	52.75	52.55	52.89	52.07	52.95	482,708	52.623	0.34%
2022-07-06	53.02	53.00	53.20	52.52	53.60	5,411,451	286,789,751	52.997	52.57	52.55	52.75	52.07	53.14	5,457,858	52.546	-1.45%
2022-07-05	53.80	53.60	53.80	53.24	54.40	2,721,672	146,437,208	53.804	53.34	53.14	53.34	52.79	53.94	2,745,012	53.347	-0.37%
2022-07-04	54.00	53.74	54.00	53.00	54.00	1,637,267	87,867,111	53.667	53.54	53.28	53.54	52.55	53.54	1,651,308	53.211	0.00%
2022-06-30	54.00	53.82	54.00	53.24	54.22	9,888,520	531,779,876	53.777	53.54	53.36	53.54	52.79	53.76	9,973,321	53.320	-0.74%
2022-06-29	54.40	53.22	54.40	52.94	54.40	4,273,600	228,634,388	53.499	53.94	52.77	53.94	52.49	53.94	4,310,249	53.044	0.74%
2022-06-28	54.00	54.00	54.28	52.92	54.32	2,654,800	142,854,568	53.810	53.54	53.54	53.82	52.47	53.86	2,677,567	53.352	1.05%
2022-06-27	53.44	53.52	53.60	53.22	53.84	5,511,494	294,973,921	53.520	52.99	53.06	53.14	52.77	53.38	5,558,759	53.065	0.64%
2022-06-24	53.10	52.86	53.10	52.20	53.10	1,591,987	83,728,638	52.594	52.65	52.41	52.65	51.76	52.65	1,605,639	52.147	2.19%
2022-06-23	51.96	51.96	52.08	50.86	52.10	2,573,100	132,950,454	51.669	51.52	51.52	51.64	50.43	51.66	2,595,166	51.230	2.16%
2022-06-22	50.86	50.86	52.40	50.86	52.40	2,377,195	122,333,525	51.461	50.43	50.43	51.95	50.43	51.95	2,397,581	51.024	-2.98%
2022-06-21	52.42	52.00	52.42	51.52	52.48	3,808,152	198,394,229	52.097	51.97	51.56	51.97	51.08	52.03	3,840,810	51.654	0.61%
2022-06-20	52.10	52.10	52.24	51.40	52.54	1,193,228	62,124,408	52.064	51.66	51.66	51.80	50.96	52.09	1,203,461	51.621	1.05%
2022-06-17	51.56	51.28	51.56	50.66	51.82	1,961,200	100,828,580	51.412	51.12	50.84	51.12	50.23	51.38	1,978,019	50.975	1.78%
2022-06-16	50.66	50.22	50.66	50.46	51.70	2,381,871	122,169,343	51.291	50.23	49.79	50.23	50.03	51.26	2,402,297	50.855	-0.86%
2022-06-15	51.10	51.10	51.42	50.22	52.04	4,647,855	238,447,474	51.303	50.67	50.67	50.98	49.79	51.60	4,687,714	50.866	2.12%
2022-06-14	50.04	50.04	50.20	48.80	50.46	1,749,000	87,187,388	49.850	49.61	49.61	49.77	48.39	50.03	1,763,999	49.426	1.09%
2022-06-13	49.50	49.50	49.76	49.36	50.56	3,584,667	178,213,775	49.716	49.08	49.08	49.34	48.94	50.13	3,615,408	49.293	-2.10%
2022-06-10	50.56	50.56	50.78	49.68	51.04	3,669,800	185,161,812	50.456	50.13	50.13	50.35	49.26	50.61	3,701,271	50.027	0.56%
2022-06-09	50.28	50.18	50.28	50.00	50.60	6,554,899	329,055,487	50.200	49.85	49.75	49.85	49.57	50.17	6,611,112	49.773	-0.44%
2022-06-08	50.50	50.50	50.54	49.94	50.80	4,023,910	203,120,666	50.478	50.07	50.07	50.11	49.52	50.37	4,058,418	50.049	0.48%
2022-06-07	50.26	50.26	50.40	49.80	50.48	5,545,753	278,777,671	50.269	49.83	49.83	49.97	49.38	50.05	5,593,312	49.841	-0.12%
2022-06-06	50.32	50.32	50.34	48.84	50.38	1,487,034	74,190,198	49.891	49.89	49.89	49.91	48.42	49.95	1,499,786	49.467	2.07%
2022-06-02	49.30	49.12	49.30	48.38	49.40	4,227,824	206,274,344	48.790	48.88	48.70	48.88	47.97	48.98	4,264,081	48.375	1.27%
2022-06-01	48.68	48.64	48.70	48.46	49.50	3,817,110	185,978,853	48.722	48.27	48.23	48.29	48.05	49.08	3,849,845	48.308	-0.86%
2022-05-31	49.10	48.90	49.10	48.06	49.28	4,264,379	208,457,256	48.883	48.68	48.48	48.68	47.65	48.86	4,300,949	48.468	1.66%
2022-05-30	48.30	48.30	48.34	47.88	48.48	2,109,811	101,783,025	48.243	47.89	47.89	47.93	47.47	48.07	2,127,904	47.833	1.64%
2022-05-27	47.52	47.50	47.56	47.24	47.98	2,178,003	103,760,716	47.640	47.12	47.10	47.16	46.84	47.57	2,196,681	47.235	0.04%
2022-05-26	47.50	47.36	47.50	46.76	47.76	2,382,600	112,849,876	47.364	47.10	46.96	47.10	46.36	47.35	2,403,033	46.961	0.00%
2022-05-25	47.50	47.50	47.66	47.28	47.70	3,245,546	154,300,295	47.542	47.10	47.10	47.25	46.88	47.29	3,273,379	47.138	0.00%
2022-05-24	47.50	47.50	47.52	47.30	48.56	4,568,561	218,637,801	47.857	47.10	47.10	47.12	46.90	48.15	4,607,740	47.450	-1.82%
2022-05-23	48.38	48.38	48.56	48.00	49.00	3,571,513	172,589,128	48.324	47.97	47.97	48.15	47.59	48.58	3,602,141	47.913	-0.94%
2022-05-20	48.84	48.70	48.84	47.48	48.94	3,653,854	177,453,844	48.566	48.42	48.29	48.42	47.08	48.52	3,685,188	48.153	3.74%
2022-05-19	47.08	47.00	47.08	46.44	47.10	1,650,400	77,344,712	46.864	46.68	46.60	46.68	46.05	46.70	1,664,553	46.466	0.17%
2022-05-18	47.00	47.00	47.50	46.80	47.50	1,616,378	76,149,633	47.111	46.60	46.60	47.10	46.40	47.10	1,630,240	46.711	-0.51%
2022-05-17	47.24	47.28	47.30	46.60	47.32	1,707,517	80,258,544	47.003	46.84	46.88	46.90	46.20	46.92	1,722,160	46.603	2.07%
2022-05-16	46.28	46.28	46.30	46.28	47.36	1,677,000	78,187,776	46.624	45.89	45.89	45.91	45.89	46.96	1,691,382	46.227	-1.41%
2022-05-13	46.94	46.86	46.94	46.44	46.98	3,536,500	165,244,024	46.725	46.54	46.46	46.54	46.05	46.58	3,566,828	46.328	1.25%
2022-05-12	46.36	46.36	46.38	46.28	47.08	1,928,866	89,963,800	46.641	45.97	45.97	45.99	45.89	46.68	1,945,407	46.244	-1.28%
2022-05-11	46.96	46.96	47.80	46.38	47.84	3,136,451	148,371,548	47.306	46.56	46.56	47.39	45.99	47.43	3,163,348	46.903	1.51%
2022-05-10	46.26	46.02	46.26	44.90	46.76	6,720,832	308,668,413	45.927	45.87	45.63	45.87	44.52	46.36	6,778,468	45.537	-0.30%
2022-05-06	46.40	46.28	46.40	46.16	49.80	4,415,777	205,343,178	46.502	46.01	45.89	46.01	45.77	49.38	4,453,646	46.107	-3.89%
2022-05-05	48.28	48.10	48.28	48.02	48.72	3,383,226	163,710,014	48.389	47.87	47.69	47.87	47.61	48.31	3,412,240	47.977	0.58%
2022-05-04	48.00	47.90	48.00	47.88	48.30	1,251,715	60,077,544	47.996	47.59	47.49	47.59	47.47	47.89	1,262,449	47.588	-0.08%
2022-05-03	48.04	47.96	48.04	47.42	48.40	1,456,200	69,779,204	47.919	47.63	47.55	47.63	47.02	47.99	1,468,688	47.511	-0.74%
2022-04-29	48.40	48.16	48.40	46.64	48.66	5,280,806	253,022,665	47.914	47.99	47.75	47.99	46.24	48.25	5,326,093	47.506	2.20%
2022-04-28	47.36	47.28	47.36	46.58	47.72	6,813,928	322,176,647	47.282	46.96	46.88	46.96	46.18	47.31	6,872,362	46.880	0.21%
2022-04-27	47.26	47.16	47.26	45.82	47.28	5,956,522	278,314,623	46.724	46.86	46.76	46.86	45.43	46.88	6,007,604	46.327	2.78%
2022-04-26	45.98	45.98	46.04	45.88	47.32	5,589,656	259,386,046	46.405	45.59	45.59	45.65	45.49	46.92	5,637,591	46.010	-2.17%
2022-04-25	47.00	46.54	47.00	46.16	49.30	8,849,612	416,997,297	47.120	46.60	46.14	46.60	45.77	48.88	8,925,504	46.720	-5.36%
2022-04-22	49.66	49.34	49.66	48.76	49.76	2,361,800	116,603,496	49.371	49.24	48.92	49.24	48.35	49.34	2,382,054	48.951	0.00%
2022-04-21	49.66	49.42	49.66	49.12	50.70	5,570,079	276,644,897	49.666	49.24	49.00	49.24	48.70	50.27	5,617,847	49.244	-1.51%
2022-04-20	50.42	50.42	50.46	50.38	51.42	4,806,147	244,860,835	50.947	49.99	49.99	50.03	49.95	50.98	4,847,363	50.514	-2.36%
2022-04-19	51.64	51.60	51.64	51.44	52.40	1,591,900	82,524,954	51.841	51.20	51.16	51.20	51.00	51.95	1,605,552	51.400	-1.53%
2022-04-14	52.44	52.44	52.76	52.14	52.90	6,871,306	360,218,268	52.424	51.99	51.99	52.31	51.70	52.45	6,930,232	51.978	1.08%
2022-04-13	51.88	51.86	51.92	51.72	52.50	2,893,050	150,517,669	52.027	51.44	51.42	51.48	51.28	52.05	2,917,860	51.585	-0.50%
2022-04-12	52.14	52.12	52.16	51.00	52.34	6,899,164	357,693,343	51.846	51.70	51.68	51.72	50.57	51.89	6,958,329	51.405	1.72%
2022-04-11	51.26	51.14	51.26	51.14	52.92	3,934,523	203,682,433	51.768	50.82	50.71	50.82	50.71	52.47	3,968,264	51.328	-3.14%
2022-04-08	52.92	52.92	52.98	52.38	53.10	1,854,509	98,062,533	52.878	52.47	52.47	52.53	51.93	52.65	1,870,413	52.428	0.38%
2022-04-07	52.72	52.52	52.72	52.56	53.42	5,068,100	267,888,258	52.858	52.27	52.07	52.27	52.11	52.97	5,111,563	52.408	-0.75%
2022-04-06	53.12	53.10	53.12	52.88	53.40	2,109,146	112,049,539	53.126	52.67	52.65	52.67	52.43	52.95	2,127,233	52.674	-1.01%
2022-04-04	53.66	53.44	53.66	53.42	53.76	1,435,800	76,883,776	53.548	53.20	52.99	53.20	52.97	53.30	1,448,113	53.092	0.00%
2022-04-01	53.66	53.44	53.66	52.60	53.80	2,536,258	135,500,522	53.425	53.20	52.99	53.20	52.15	53.34	2,558,008	52.971	1.25%
2022-03-31	53.00	53.00	53.02	52.84	53.26	1,084,350	57,476,198	53.005	52.55	52.55	52.57	52.39	52.81	1,093,649	52.555	-0.45%
2022-03-30	53.24	53.24	53.26	51.54	53.36	7,040,918	372,163,524	52.857	52.79	52.79	52.81	51.10	52.91	7,101,299	52.408	3.50%
2022-03-29	51.44	51.44	51.62	51.40	52.12	3,115,800	160,971,420	51.663	51.00	51.00	51.18	50.96	51.68	3,142,520	51.224	-0.35%
2022-03-28	51.62	51.44	51.92	50.80	52.04	3,905,537	201,057,406	51.480	51.18	51.00	51.48	50.37	51.60	3,939,030	51.042	-0.92%
2022-03-25	52.10	52.04	52.10	51.86	53.14	4,568,384	238,779,860	52.268	51.66	51.60	51.66	51.42	52.69	4,607,561	51.823	-1.59%
2022-03-24	52.94	52.80	52.94	52.46	53.28	3,145,170	166,137,464	52.823	52.49	52.35	52.49	52.01	52.83	3,172,142	52.374	-0.45%
2022-03-23	53.18	53.00	53.30	52.92	53.44	3,006,200	159,868,072	53.179	52.73	52.55	52.85	52.47	52.99	3,031,980	52.727	-0.15%
2022-03-22	53.26	52.94	53.76	52.80	53.48	1,798,200	95,419,100	53.064	52.81	52.49	53.30	52.35	53.03	1,813,621	52.612	0.57%
2022-03-21	52.96	53.00	53.10	52.50	53.52	6,322,754	334,747,350	52.943	52.51	52.55	52.65	52.05	53.06	6,376,976	52.493	-0.15%
2022-03-18	53.04	52.94	53.04	52.34	53.48	4,905,900	260,177,688	53.034	52.59	52.49	52.59	51.89	53.03	4,947,972	52.583	-0.11%
2022-03-17	53.10	53.00	53.10	52.76	53.88	7,818,435	415,866,288	53.190	52.65	52.55	52.65	52.31	53.42	7,885,484	52.738	1.10%
2022-03-16	52.52	52.52	52.74	49.24	52.52	9,009,382	458,343,965	50.874	52.07	52.07	52.29	48.82	52.07	9,086,644	50.442	7.36%
2022-03-15	48.92	48.92	49.20	48.74	51.82	13,419,014	673,572,454	50.195	48.50	48.50	48.78	48.33	51.38	13,534,092	49.769	-5.49%
2022-03-14	51.76	51.76	51.78	51.72	53.46	4,851,700	255,330,275	52.627	51.32	51.32	51.34	51.28	53.01	4,893,307	52.179	-4.25%
2022-03-11	54.06	54.06	54.18	52.32	54.36	9,126,303	485,402,047	53.187	53.60	53.60	53.72	51.88	53.90	9,204,568	52.735	0.15%
2022-03-10	53.98	53.90	53.98	53.48	54.48	2,170,406	117,213,118	54.005	53.52	53.44	53.52	53.03	54.02	2,189,019	53.546	1.85%
2022-03-09	53.00	53.00	53.08	50.78	54.00	7,052,300	368,510,315	52.254	52.55	52.55	52.63	50.35	53.54	7,112,779	51.810	-0.67%
2022-03-08	53.36	53.32	53.36	53.24	54.94	3,524,350	189,984,093	53.906	52.91	52.87	52.91	52.79	54.47	3,554,574	53.448	-2.27%
2022-03-07	54.60	54.54	54.60	54.36	56.28	4,813,988	264,550,068	54.954	54.14	54.08	54.14	53.90	55.80	4,855,271	54.487	-3.19%
2022-03-04	56.40	56.34	56.40	56.34	57.00	2,617,146	148,116,513	56.595	55.92	55.86	55.92	55.86	56.52	2,639,590	56.113	-1.30%
2022-03-03	57.14	57.14	57.30	57.08	57.74	986,366	56,494,028	57.275	56.65	56.65	56.81	56.59	57.25	994,825	56.788	-0.59%
2022-03-02	57.48	57.42	57.48	57.30	57.74	1,715,058	98,663,161	57.528	56.99	56.93	56.99	56.81	57.25	1,729,766	57.038	-0.83%
2022-03-01	57.96	57.92	58.02	57.66	58.14	768,400	44,502,420	57.916	57.47	57.43	57.53	57.17	57.65	774,990	57.423	0.56%
2022-02-28	57.64	57.64	57.68	56.98	57.66	2,806,734	160,758,164	57.276	57.15	57.15	57.19	56.50	57.17	2,830,804	56.789	0.52%
2022-02-25	57.34	57.34	57.48	57.08	57.92	2,475,480	142,462,516	57.549	56.85	56.85	56.99	56.59	57.43	2,496,709	57.060	0.81%
2022-02-24	56.88	56.84	56.88	56.42	58.04	4,499,558	256,634,086	57.035	56.40	56.36	56.40	55.94	57.55	4,538,145	56.550	-2.03%
2022-02-23	58.06	58.04	58.06	57.10	58.10	1,991,667	115,242,900	57.863	57.57	57.55	57.57	56.61	57.61	2,008,747	57.371	1.65%
2022-02-22	57.12	57.12	57.22	56.88	57.72	3,574,000	203,991,164	57.076	56.63	56.63	56.73	56.40	57.23	3,604,650	56.591	-1.52%
2022-02-21	58.00	58.00	58.10	57.80	58.30	1,423,231	82,534,929	57.991	57.51	57.51	57.61	57.31	57.80	1,435,436	57.498	-0.24%
2022-02-18	58.14	58.14	58.30	57.74	58.32	2,334,586	135,642,482	58.101	57.65	57.65	57.80	57.25	57.82	2,354,607	57.607	0.17%
2022-02-17	58.04	58.04	58.06	57.88	58.40	2,154,600	125,267,896	58.140	57.55	57.55	57.57	57.39	57.90	2,173,077	57.645	0.07%
2022-02-16	58.00	57.96	58.00	57.64	58.20	1,293,818	75,117,587	58.059	57.51	57.47	57.51	57.15	57.71	1,304,913	57.565	0.80%
2022-02-15	57.54	57.44	57.54	56.86	57.58	1,478,330	84,839,017	57.388	57.05	56.95	57.05	56.38	57.09	1,491,008	56.900	1.20%
2022-02-14	56.86	56.80	57.30	56.62	57.42	2,597,006	147,998,471	56.988	56.38	56.32	56.81	56.14	56.93	2,619,277	56.504	-1.15%
2022-02-11	57.52	57.50	58.00	57.38	58.30	1,298,772	74,967,828	57.722	57.03	57.01	57.51	56.89	57.80	1,309,910	57.231	-0.96%
2022-02-10	58.08	58.00	58.08	57.60	58.18	1,013,361	58,619,312	57.846	57.59	57.51	57.59	57.11	57.69	1,022,051	57.355	-0.10%
2022-02-09	58.14	58.12	58.14	57.36	58.14	2,645,548	152,888,473	57.791	57.65	57.63	57.65	56.87	57.65	2,668,236	57.299	1.36%
2022-02-08	57.36	57.36	57.46	56.46	57.82	2,492,577	142,471,627	57.158	56.87	56.87	56.97	55.98	57.33	2,513,953	56.672	-0.80%
2022-02-07	57.82	57.78	57.82	57.56	58.30	1,151,984	66,712,631	57.911	57.33	57.29	57.33	57.07	57.80	1,161,863	57.419	-0.07%
2022-02-04	57.86	57.82	57.86	57.36	58.00	1,614,149	93,246,695	57.768	57.37	57.33	57.37	56.87	57.51	1,627,992	57.277	1.40%
2022-01-31	57.06	57.00	57.16	56.86	57.18	2,773,177	158,310,125	57.086	56.57	56.52	56.67	56.38	56.69	2,796,959	56.601	0.67%
2022-01-28	56.68	56.60	56.68	56.54	58.22	5,417,258	309,959,290	57.217	56.20	56.12	56.20	56.06	57.72	5,463,715	56.731	-2.11%
2022-01-27	57.90	57.86	57.90	57.72	58.88	4,370,928	254,320,181	58.184	57.41	57.37	57.41	57.23	58.38	4,408,412	57.690	-1.76%
2022-01-26	58.94	58.94	59.00	58.38	59.14	1,710,322	100,819,615	58.948	58.44	58.44	58.50	57.88	58.64	1,724,989	58.447	0.44%
2022-01-25	58.68	58.52	58.68	58.36	59.92	4,015,787	236,928,542	58.999	58.18	58.02	58.18	57.86	59.41	4,050,225	58.498	-2.00%
2022-01-24	59.88	59.88	60.16	59.56	60.20	2,323,600	139,325,276	59.961	59.37	59.37	59.65	59.05	59.69	2,343,527	59.451	0.00%
2022-01-21	59.88	59.88	59.90	59.66	60.38	2,371,433	142,246,117	59.983	59.37	59.37	59.39	59.15	59.87	2,391,770	59.473	-0.96%
2022-01-20	60.46	60.40	60.46	59.92	60.76	2,768,200	167,225,764	60.410	59.95	59.89	59.95	59.41	60.24	2,791,939	59.896	1.27%
2022-01-19	59.70	59.70	59.76	59.64	60.50	2,894,400	173,353,468	59.893	59.19	59.19	59.25	59.13	59.99	2,919,222	59.383	-0.60%
2022-01-18	60.06	60.06	60.12	59.46	60.54	2,009,553	120,995,281	60.210	59.55	59.55	59.61	58.95	60.03	2,026,786	59.698	0.84%
2022-01-17	59.56	59.56	59.64	59.10	59.74	2,373,187	141,248,262	59.518	59.05	59.05	59.13	58.60	59.23	2,393,539	59.012	0.64%
2022-01-14	59.18	59.14	59.18	59.06	59.54	3,752,327	222,207,761	59.219	58.68	58.64	58.68	58.56	59.03	3,784,506	58.715	-0.77%
2022-01-13	59.64	59.56	59.64	59.46	60.80	1,291,014	77,360,703	59.922	59.13	59.05	59.13	58.95	60.28	1,302,085	59.413	-1.52%
2022-01-12	60.56	60.48	60.56	60.02	60.72	1,636,193	98,734,485	60.344	60.05	59.97	60.05	59.51	60.20	1,650,225	59.831	0.90%
2022-01-11	60.02	59.96	60.02	59.84	60.54	2,599,326	156,196,470	60.091	59.51	59.45	59.51	59.33	60.03	2,621,617	59.580	-0.73%
2022-01-10	60.46	60.42	60.46	59.70	60.52	1,096,013	66,172,708	60.376	59.95	59.91	59.95	59.19	60.01	1,105,412	59.862	0.50%
2022-01-07	60.16	60.08	60.20	60.04	60.58	1,992,735	119,931,413	60.184	59.65	59.57	59.69	59.53	60.06	2,009,824	59.673	-0.10%
2022-01-06	60.22	60.20	60.22	59.74	60.64	1,390,033	83,631,146	60.165	59.71	59.69	59.71	59.23	60.12	1,401,954	59.653	-0.95%
2022-01-05	60.80	60.78	60.80	60.58	61.44	1,421,115	86,658,116	60.979	60.28	60.26	60.28	60.06	60.92	1,433,302	60.460	-0.94%
2022-01-04	61.38	61.38	61.50	60.80	61.98	1,049,342	64,302,456	61.279	60.86	60.86	60.98	60.28	61.45	1,058,341	60.758	-0.97%
2022-01-03	61.98	61.98	62.26	61.50	62.22	1,334,036	82,426,242	61.787	61.45	61.45	61.73	60.98	61.69	1,345,476	61.262	0.68%
2021-12-31	61.56	61.54	61.56	61.54	61.94	702,100	43,301,246	61.674	61.04	61.02	61.04	61.02	61.41	708,121	61.149	0.10%
2021-12-30	61.50	61.50	61.54	61.06	61.86	973,100	59,864,730	61.520	60.98	60.98	61.02	60.54	61.33	981,445	60.997	0.65%
2021-12-29	61.10	61.10	61.12	61.00	62.00	2,727,436	167,028,084	61.240	60.58	60.58	60.60	60.48	61.47	2,750,826	60.719	-1.32%
2021-12-28	61.92	61.92	62.00	61.50	62.10	2,446,100	151,164,330	61.798	61.39	61.39	61.47	60.98	61.57	2,467,077	61.273	0.42%
2021-12-24	61.66	61.62	61.66	61.32	62.82	1,209,803	74,589,685	61.654	61.14	61.10	61.14	60.80	62.29	1,220,178	61.130	-0.42%
2021-12-23	61.92	61.84	61.92	61.38	61.94	2,003,400	123,518,522	61.654	61.39	61.31	61.39	60.86	61.41	2,020,581	61.130	1.11%
2021-12-22	61.24	61.24	61.34	61.20	61.66	1,728,483	106,080,904	61.372	60.72	60.72	60.82	60.68	61.14	1,743,306	60.850	-0.07%
2021-12-21	61.28	61.08	61.28	60.86	62.00	3,851,393	235,567,878	61.164	60.76	60.56	60.76	60.34	61.47	3,884,422	60.644	0.66%
2021-12-20	60.88	60.78	60.88	60.72	62.06	2,565,850	156,918,419	61.157	60.36	60.26	60.36	60.20	61.53	2,587,854	60.637	-1.36%
2021-12-17	61.72	61.72	61.82	61.72	63.08	2,565,200	159,330,228	62.112	61.20	61.20	61.29	61.20	62.54	2,587,198	61.584	-2.16%
2021-12-16	63.08	63.06	63.08	62.40	63.14	1,438,237	90,316,901	62.797	62.54	62.52	62.54	61.87	62.60	1,450,571	62.263	0.83%
2021-12-15	62.56	62.50	62.56	62.50	63.24	2,605,630	163,542,966	62.765	62.03	61.97	62.03	61.97	62.70	2,627,975	62.232	-0.70%
2021-12-14	63.00	63.00	63.02	63.00	63.54	2,680,835	169,506,005	63.229	62.46	62.46	62.48	62.46	63.00	2,703,825	62.691	-0.57%
2021-12-13	63.36	63.36	63.42	63.36	64.42	2,721,544	174,060,232	63.956	62.82	62.82	62.88	62.82	63.87	2,744,883	63.413	0.38%
2021-12-10	63.12	63.12	63.14	63.06	63.70	2,424,828	153,401,072	63.263	62.58	62.58	62.60	62.52	63.16	2,445,623	62.725	-1.07%
2021-12-09	63.80	63.80	63.82	62.72	64.36	4,398,668	280,395,243	63.745	63.26	63.26	63.28	62.19	63.81	4,436,390	63.203	1.72%
2021-12-08	62.72	62.66	62.72	61.52	62.74	3,557,915	221,769,814	62.331	62.19	62.13	62.19	61.00	62.21	3,588,427	61.801	1.72%
2021-12-07	61.66	61.66	61.68	61.20	61.70	2,989,279	183,917,724	61.526	61.14	61.14	61.16	60.68	61.18	3,014,914	61.003	0.95%
2021-12-06	61.08	61.02	61.08	60.98	61.72	3,296,997	202,156,768	61.315	60.56	60.50	60.56	60.46	61.20	3,325,271	60.794	0.13%
2021-12-03	61.00	60.98	61.00	60.02	61.06	3,593,947	218,204,279	60.714	60.48	60.46	60.48	59.51	60.54	3,624,768	60.198	0.96%
2021-12-02	60.42	60.42	60.44	60.26	60.76	1,383,600	83,735,256	60.520	59.91	59.91	59.93	59.75	60.24	1,395,465	60.005	0.17%
2021-12-01	60.32	60.28	60.30	60.28	60.56	1,004,400	60,668,212	60.402	59.81	59.77	59.79	59.77	60.05	1,013,013	59.889	-0.30%
2021-11-30	60.50	60.10	60.50	59.94	60.70	2,443,211	147,288,245	60.285	59.99	59.59	59.99	59.43	60.18	2,464,163	59.772	0.17%
2021-11-29	60.40	60.30	60.40	60.14	60.56	1,996,473	120,527,481	60.370	59.89	59.79	59.89	59.63	60.05	2,013,594	59.857	0.13%
2021-11-26	60.32	60.28	60.32	60.30	60.90	2,361,800	142,864,788	60.490	59.81	59.77	59.81	59.79	60.38	2,382,054	59.975	-1.05%
2021-11-25	60.96	60.96	61.00	60.92	61.30	1,026,556	62,661,241	61.040	60.44	60.44	60.48	60.40	60.78	1,035,359	60.521	-0.16%
2021-11-24	61.06	61.06	61.10	61.02	61.56	1,354,272	82,963,847	61.261	60.54	60.54	60.58	60.50	61.04	1,365,886	60.740	0.00%
2021-11-23	61.06	61.06	61.10	61.06	61.46	515,726	31,582,237	61.238	60.54	60.54	60.58	60.54	60.94	520,149	60.718	-0.13%
2021-11-22	61.14	61.14	61.30	60.98	61.34	711,600	43,566,788	61.224	60.62	60.62	60.78	60.46	60.82	717,702	60.703	0.13%
2021-11-19	61.06	60.94	61.06	60.22	61.08	2,206,301	134,121,309	60.790	60.54	60.42	60.54	59.71	60.56	2,225,222	60.273	1.06%
2021-11-18	60.42	60.30	60.42	60.30	60.80	3,224,500	195,075,304	60.498	59.91	59.79	59.91	59.79	60.28	3,252,152	59.983	-0.72%
2021-11-17	60.86	60.86	61.00	60.76	61.12	498,000	30,334,540	60.913	60.34	60.34	60.48	60.24	60.60	502,271	60.395	-0.29%
2021-11-16	61.04	61.04	61.14	60.98	61.52	1,549,479	94,854,780	61.217	60.52	60.52	60.62	60.46	61.00	1,562,767	60.697	0.03%
2021-11-15	61.02	61.02	61.06	60.88	61.36	1,792,600	109,400,292	61.029	60.50	60.50	60.54	60.36	60.84	1,807,973	60.510	-0.03%
2021-11-12	61.04	61.04	61.18	60.84	61.20	2,442,000	149,021,496	61.024	60.52	60.52	60.66	60.32	60.68	2,462,942	60.505	0.10%
2021-11-11	60.98	60.88	60.98	59.84	61.02	2,953,795	179,302,774	60.703	60.46	60.36	60.46	59.33	60.50	2,979,126	60.186	1.23%
2021-11-10	60.24	60.00	60.24	59.12	60.28	4,886,506	291,564,170	59.667	59.73	59.49	59.73	58.62	59.77	4,928,411	59.160	-0.23%
2021-11-09	60.38	60.26	60.38	60.08	60.70	3,257,761	196,700,422	60.379	59.87	59.75	59.87	59.57	60.18	3,285,699	59.866	0.43%
2021-11-08	60.12	60.12	60.24	60.00	60.56	1,500,846	90,401,861	60.234	59.61	59.61	59.73	59.49	60.05	1,513,717	59.722	0.13%
2021-11-05	60.04	60.04	60.10	60.04	60.78	2,473,342	149,440,568	60.421	59.53	59.53	59.59	59.53	60.26	2,494,553	59.907	-0.69%
2021-11-04	60.46	60.42	60.46	60.20	60.66	1,410,933	85,295,032	60.453	59.95	59.91	59.95	59.69	60.14	1,423,033	59.939	0.87%
2021-11-03	59.94	59.94	60.26	59.66	60.42	2,390,380	143,507,181	60.035	59.43	59.43	59.75	59.15	59.91	2,410,879	59.525	-0.20%
2021-11-02	60.06	60.06	60.30	59.60	61.04	3,806,070	229,249,096	60.232	59.55	59.55	59.79	59.09	60.52	3,838,710	59.720	-0.96%
2021-11-01	60.64	60.64	60.70	60.26	60.90	1,773,600	107,591,468	60.663	60.12	60.12	60.18	59.75	60.38	1,788,810	60.147	-0.59%
2021-10-29	61.00	60.94	61.00	60.34	61.02	2,825,600	171,669,916	60.755	60.48	60.42	60.48	59.83	60.50	2,849,832	60.239	0.73%
2021-10-28	60.56	60.56	60.58	60.20	60.74	1,709,340	103,464,413	60.529	60.05	60.05	60.06	59.69	60.22	1,723,999	60.014	-0.62%
2021-10-27	60.94	60.82	60.94	60.70	61.50	2,747,339	167,533,929	60.980	60.42	60.30	60.42	60.18	60.98	2,770,899	60.462	-1.46%
2021-10-26	61.84	61.76	61.84	61.52	62.24	1,415,619	87,509,335	61.817	61.31	61.23	61.31	61.00	61.71	1,427,759	61.291	0.19%
2021-10-25	61.72	61.72	61.86	61.44	61.88	7,780,940	479,625,265	61.641	61.20	61.20	61.33	60.92	61.35	7,847,667	61.117	0.16%
2021-10-22	61.62	61.62	61.80	61.36	62.04	2,472,800	152,725,500	61.762	61.10	61.10	61.27	60.84	61.51	2,494,006	61.237	0.49%
2021-10-21	61.32	61.10	61.32	60.80	61.64	2,481,054	151,786,017	61.178	60.80	60.58	60.80	60.28	61.12	2,502,331	60.658	0.43%
2021-10-20	61.06	61.06	61.12	60.94	61.64	2,048,450	125,297,319	61.167	60.54	60.54	60.60	60.42	61.12	2,066,017	60.647	-0.07%
2021-10-19	61.10	61.08	61.10	60.36	61.12	1,765,694	107,548,990	60.910	60.58	60.56	60.58	59.85	60.60	1,780,836	60.392	1.16%
2021-10-18	60.40	60.28	60.40	59.78	61.20	2,194,193	131,885,215	60.106	59.89	59.77	59.89	59.27	60.68	2,213,010	59.595	-1.15%
2021-10-15	61.10	60.90	61.10	60.24	61.16	5,443,225	331,639,171	60.927	60.58	60.38	60.58	59.73	60.64	5,489,905	60.409	1.90%
2021-10-12	59.96	59.82	59.96	59.56	60.64	3,005,400	180,404,328	60.027	59.45	59.31	59.45	59.05	60.12	3,031,174	59.516	-1.61%
2021-10-11	60.94	60.86	60.94	60.82	61.50	1,875,648	114,751,297	61.180	60.42	60.34	60.42	60.30	60.98	1,891,733	60.659	0.30%
2021-10-08	60.76	60.76	60.82	60.00	60.90	3,424,495	207,934,241	60.720	60.24	60.24	60.30	59.49	60.38	3,453,863	60.203	1.98%
2021-10-07	59.58	59.56	59.58	59.00	59.66	1,330,528	79,114,135	59.461	59.07	59.05	59.07	58.50	59.15	1,341,938	58.955	2.16%
2021-10-06	58.32	58.32	58.36	58.04	58.62	1,211,885	70,705,186	58.343	57.82	57.82	57.86	57.55	58.12	1,222,278	57.847	-0.31%
2021-10-05	58.50	58.50	58.58	58.14	58.80	1,347,308	78,799,545	58.487	58.00	58.00	58.08	57.65	58.30	1,358,862	57.989	-0.71%
2021-10-04	58.92	58.92	58.94	58.68	59.36	1,237,954	73,022,415	58.986	58.42	58.42	58.44	58.18	58.86	1,248,570	58.485	-1.64%
2021-09-30	59.90	59.90	60.00	59.64	60.08	2,755,252	164,760,432	59.799	59.39	59.39	59.49	59.13	59.57	2,778,880	59.290	0.44%
2021-09-29	59.64	59.62	59.64	59.16	60.10	5,463,900	325,898,598	59.646	59.13	59.11	59.13	58.66	59.59	5,510,757	59.139	-0.77%
2021-09-28	60.10	60.10	60.24	59.86	60.50	2,921,835	176,077,987	60.263	59.59	59.59	59.73	59.35	59.99	2,946,892	59.750	0.03%
2021-09-27	60.08	60.04	60.08	59.74	60.64	9,435,000	567,722,288	60.172	59.57	59.53	59.57	59.23	60.12	9,515,912	59.660	1.04%
2021-09-24	59.46	59.46	59.80	59.46	60.26	3,918,850	234,869,937	59.933	58.95	58.95	59.29	58.95	59.75	3,952,457	59.424	-0.20%
2021-09-23	59.58	59.30	59.58	58.52	60.04	3,320,686	198,092,986	59.654	59.07	58.80	59.07	58.02	59.53	3,349,163	59.147	2.13%
2021-09-21	58.34	58.34	58.88	57.72	58.54	2,762,619	160,725,912	58.179	57.84	57.84	58.38	57.23	58.04	2,786,310	57.684	0.31%
2021-09-20	58.16	58.02	58.16	57.56	59.92	4,795,000	278,173,716	58.013	57.67	57.53	57.67	57.07	59.41	4,836,121	57.520	-3.26%
2021-09-17	60.12	59.94	60.12	58.98	60.12	6,110,400	363,686,708	59.519	59.61	59.43	59.61	58.48	59.61	6,162,801	59.013	1.11%
2021-09-16	59.46	59.46	59.50	59.44	60.34	5,863,641	350,534,881	59.781	58.95	58.95	58.99	58.93	59.83	5,913,926	59.273	-1.33%
2021-09-15	60.26	60.06	60.26	59.76	60.60	4,526,073	272,795,943	60.272	59.75	59.55	59.75	59.25	60.08	4,564,887	59.760	-0.82%
2021-09-14	60.76	60.68	60.76	60.52	61.70	8,408,432	513,473,587	61.067	60.24	60.16	60.24	60.01	61.18	8,480,540	60.547	-1.24%
2021-09-13	61.52	61.48	61.52	61.06	62.06	4,763,294	292,980,509	61.508	61.00	60.96	61.00	60.54	61.53	4,804,143	60.985	-0.90%
2021-09-10	62.08	61.98	62.08	61.02	62.34	9,752,710	603,784,846	61.909	61.55	61.45	61.55	60.50	61.81	9,836,347	61.383	1.77%
2021-09-09	61.00	60.98	61.00	60.76	61.28	3,411,141	208,176,567	61.028	60.48	60.46	60.48	60.24	60.76	3,440,394	60.510	-0.49%
2021-09-08	61.30	61.30	61.36	61.02	61.72	4,446,515	272,402,634	61.262	60.78	60.78	60.84	60.50	61.20	4,484,647	60.741	-0.29%
2021-09-07	61.48	61.48	61.66	60.52	61.74	5,527,165	338,324,587	61.211	60.96	60.96	61.14	60.01	61.22	5,574,564	60.691	1.18%
2021-09-06	60.76	60.76	60.82	59.58	61.04	3,285,226	199,569,727	60.748	60.24	60.24	60.30	59.07	60.52	3,313,399	60.231	1.27%
2021-09-03	60.00	59.86	60.00	59.64	60.36	1,957,554	117,223,594	59.883	59.49	59.35	59.49	59.13	59.85	1,974,341	59.374	-0.37%
2021-09-02	60.22	60.16	60.22	59.76	60.36	2,016,000	120,948,496	59.994	59.71	59.65	59.71	59.25	59.85	2,033,289	59.484	0.30%
2021-09-01	60.04	59.98	60.04	58.70	60.52	5,691,912	340,406,140	59.805	59.53	59.47	59.53	58.20	60.01	5,740,724	59.297	1.38%
2021-08-31	59.22	59.22	59.30	58.26	59.42	3,451,199	203,222,608	58.885	58.72	58.72	58.80	57.76	58.91	3,480,796	58.384	-0.24%
2021-08-30	59.36	59.32	59.36	58.86	59.64	1,689,802	100,133,938	59.258	58.86	58.82	58.86	58.36	59.13	1,704,293	58.754	-0.24%
2021-08-27	59.50	59.26	59.50	59.00	59.86	2,134,051	126,742,353	59.390	58.99	58.76	58.99	58.50	59.35	2,152,352	58.886	0.61%
2021-08-26	59.14	59.14	59.50	58.92	60.50	2,806,600	166,707,344	59.398	58.64	58.64	58.99	58.42	59.99	2,830,669	58.893	-2.09%
2021-08-25	60.40	60.30	60.40	59.62	61.16	3,123,350	187,549,144	60.047	59.89	59.79	59.89	59.11	60.64	3,150,135	59.537	0.20%
2021-08-24	60.28	60.28	60.38	59.14	60.34	4,770,669	286,403,527	60.034	59.77	59.77	59.87	58.64	59.83	4,811,581	59.524	1.93%
2021-08-23	59.14	59.14	59.24	58.42	59.32	4,039,304	238,315,987	58.999	58.64	58.64	58.74	57.92	58.82	4,073,944	58.498	1.93%
2021-08-20	58.02	58.02	58.18	57.66	59.28	7,984,385	464,702,989	58.201	57.53	57.53	57.69	57.17	58.78	8,052,857	57.707	-2.13%
2021-08-19	59.28	59.28	59.36	59.16	59.86	4,191,965	249,300,940	59.471	58.78	58.78	58.86	58.66	59.35	4,227,914	58.965	-0.70%
2021-08-18	59.70	59.70	59.76	59.18	60.30	5,133,900	306,777,530	59.755	59.19	59.19	59.25	58.68	59.79	5,177,927	59.247	0.61%
2021-08-17	59.34	59.30	59.34	59.10	61.02	4,383,470	262,543,017	59.894	58.84	58.80	58.84	58.60	60.50	4,421,061	59.385	-2.01%
2021-08-16	60.56	60.56	60.64	60.48	61.02	2,675,432	162,468,937	60.726	60.05	60.05	60.12	59.97	60.50	2,698,376	60.210	-0.30%
2021-08-13	60.74	60.60	60.74	60.32	61.20	2,624,400	159,255,684	60.683	60.22	60.08	60.22	59.81	60.68	2,646,906	60.167	-0.30%
2021-08-12	60.92	60.78	60.92	60.74	61.44	2,903,262	177,087,153	60.996	60.40	60.26	60.40	60.22	60.92	2,928,160	60.477	-0.68%
2021-08-11	61.34	61.20	61.36	61.20	61.92	2,840,267	174,735,309	61.521	60.82	60.68	60.84	60.68	61.39	2,864,624	60.998	-0.62%
2021-08-10	61.72	61.60	61.88	60.52	61.86	3,557,291	217,258,031	61.074	61.20	61.08	61.35	60.01	61.33	3,587,797	60.555	0.92%
2021-08-09	61.16	60.92	61.16	59.88	61.38	6,837,040	415,763,147	60.810	60.64	60.40	60.64	59.37	60.86	6,895,673	60.293	1.02%
2021-08-06	60.54	60.44	60.54	60.12	60.54	6,730,016	406,013,442	60.329	60.03	59.93	60.03	59.61	60.03	6,787,731	59.816	-0.46%
2021-08-05	60.82	60.76	60.82	60.28	61.16	8,992,241	545,960,411	60.715	60.30	60.24	60.30	59.77	60.64	9,069,356	60.198	0.30%
2021-08-04	60.64	60.64	61.00	60.22	61.00	7,297,975	443,270,791	60.739	60.12	60.12	60.48	59.71	60.48	7,360,560	60.222	0.10%
2021-08-03	60.58	60.26	60.58	59.88	60.70	6,768,609	408,229,256	60.312	60.06	59.75	60.06	59.37	60.18	6,826,655	59.799	0.10%
2021-08-02	60.52	60.32	60.52	58.28	60.52	8,659,204	516,475,508	59.645	60.01	59.81	60.01	57.78	60.01	8,733,463	59.138	2.72%
2021-07-30	58.92	58.92	59.20	58.24	59.40	7,521,607	441,646,429	58.717	58.42	58.42	58.70	57.74	58.89	7,586,110	58.218	-0.91%
2021-07-29	59.46	59.32	59.46	58.60	59.70	9,823,024	580,808,745	59.127	58.95	58.82	58.95	58.10	59.19	9,907,264	58.625	2.41%
2021-07-28	58.06	57.66	58.06	56.80	58.20	8,751,804	505,137,118	57.718	57.57	57.17	57.57	56.32	57.71	8,826,857	57.227	2.76%
2021-07-27	56.50	56.50	57.30	55.86	60.28	18,241,942	1,060,140,052	58.116	56.02	56.02	56.81	55.39	59.77	18,398,380	57.621	-5.14%
2021-07-26	59.56	59.56	59.66	59.24	62.20	11,194,482	671,892,959	60.020	59.05	59.05	59.15	58.74	61.67	11,290,483	59.510	-4.58%
2021-07-23	62.42	62.42	62.48	62.40	63.30	2,738,040	171,400,368	62.600	61.89	61.89	61.95	61.87	62.76	2,761,521	62.067	-0.83%
2021-07-22	63.30	63.30	63.32	63.18	63.60	2,164,837	137,207,733	63.380	62.40	62.40	62.42	62.29	62.70	2,195,905	62.483	0.25%
2021-07-21	63.14	63.14	63.32	62.82	63.36	4,785,900	302,008,672	63.104	62.25	62.25	62.42	61.93	62.46	4,854,584	62.211	0.77%
2021-07-20	62.66	62.66	62.72	62.12	62.76	2,998,795	187,480,459	62.519	61.77	61.77	61.83	61.24	61.87	3,041,832	61.634	0.16%
2021-07-19	62.56	62.54	62.56	61.84	62.78	4,465,612	278,360,548	62.334	61.67	61.66	61.67	60.97	61.89	4,529,699	61.452	0.10%
2021-07-16	62.50	62.50	62.94	62.50	63.30	2,999,376	188,402,352	62.814	61.62	61.62	62.05	61.62	62.40	3,042,421	61.925	-1.14%
2021-07-15	63.22	63.20	63.22	62.28	63.42	5,184,130	326,207,196	62.924	62.33	62.31	62.33	61.40	62.52	5,258,529	62.034	1.51%
2021-07-14	62.28	62.28	62.30	62.14	62.90	4,801,132	299,770,376	62.437	61.40	61.40	61.42	61.26	62.01	4,870,034	61.554	-1.14%
2021-07-13	63.00	63.00	63.04	62.80	63.28	2,763,927	174,235,797	63.039	62.11	62.11	62.15	61.91	62.38	2,803,593	62.147	0.16%
2021-07-12	62.90	62.80	62.90	62.02	63.22	3,675,126	230,778,066	62.795	62.01	61.91	62.01	61.14	62.33	3,727,869	61.906	1.88%
2021-07-09	61.74	61.68	61.74	61.18	62.08	5,408,642	333,904,783	61.735	60.87	60.81	60.87	60.31	61.20	5,486,263	60.862	-0.42%
2021-07-08	62.00	62.00	62.08	62.00	63.16	4,366,899	271,958,729	62.277	61.12	61.12	61.20	61.12	62.27	4,429,570	61.396	-1.81%
2021-07-07	63.14	63.10	63.14	61.80	63.16	5,338,219	335,055,603	62.765	62.25	62.21	62.25	60.93	62.27	5,414,829	61.877	1.28%
2021-07-06	62.34	62.34	62.50	61.74	62.50	2,570,649	159,651,874	62.106	61.46	61.46	61.62	60.87	61.62	2,607,541	61.227	0.19%
2021-07-05	62.22	62.22	62.28	61.92	62.44	2,768,194	172,243,035	62.222	61.34	61.34	61.40	61.04	61.56	2,807,921	61.342	0.45%
2021-07-02	61.94	61.94	62.06	61.84	63.30	6,509,233	405,889,231	62.356	61.06	61.06	61.18	60.97	62.40	6,602,649	61.474	-2.88%
2021-06-30	63.78	63.78	63.82	63.60	64.04	5,012,822	320,050,032	63.846	62.88	62.88	62.92	62.70	63.13	5,084,762	62.943	0.25%
2021-06-29	63.62	63.60	63.62	63.38	64.24	4,401,601	280,425,096	63.710	62.72	62.70	62.72	62.48	63.33	4,464,770	62.808	-1.03%
2021-06-28	64.28	64.26	64.28	63.94	64.32	1,459,291	93,651,548	64.176	63.37	63.35	63.37	63.04	63.41	1,480,234	63.268	0.09%
2021-06-25	64.22	64.10	64.22	63.22	64.42	7,867,208	503,629,935	64.016	63.31	63.19	63.31	62.33	63.51	7,980,113	63.111	1.68%
2021-06-24	63.16	63.12	63.16	62.56	63.16	3,214,006	202,064,906	62.870	62.27	62.23	62.27	61.67	62.27	3,260,131	61.981	0.67%
2021-06-23	62.74	62.60	62.74	62.32	63.12	3,883,952	243,635,027	62.729	61.85	61.71	61.85	61.44	62.23	3,939,692	61.841	0.51%
2021-06-22	62.42	62.32	62.42	62.08	62.72	3,781,524	235,890,581	62.380	61.54	61.44	61.54	61.20	61.83	3,835,794	61.497	0.26%
2021-06-21	62.26	62.26	62.30	61.88	62.82	3,870,860	240,910,655	62.237	61.38	61.38	61.42	61.00	61.93	3,926,412	61.356	-0.45%
2021-06-18	62.54	62.54	62.98	62.06	62.96	4,200,638	262,371,908	62.460	61.66	61.66	62.09	61.18	62.07	4,260,923	61.576	-0.51%
2021-06-17	62.86	62.66	62.86	62.30	63.06	3,466,727	217,191,108	62.650	61.97	61.77	61.97	61.42	62.17	3,516,479	61.764	0.45%
2021-06-16	62.58	62.58	62.66	62.58	63.86	5,929,515	373,281,129	62.953	61.69	61.69	61.77	61.69	62.96	6,014,611	62.062	-1.85%
2021-06-15	63.76	63.74	63.86	63.38	64.62	5,126,520	326,959,628	63.778	62.86	62.84	62.96	62.48	63.71	5,200,092	62.876	-1.33%
2021-06-11	64.62	64.62	64.72	64.56	65.42	3,983,600	258,249,748	64.828	63.71	63.71	63.80	63.65	64.49	4,040,770	63.911	-0.80%
2021-06-10	65.14	65.08	65.14	64.82	65.64	2,912,798	190,198,824	65.298	64.22	64.16	64.22	63.90	64.71	2,954,600	64.374	0.87%
2021-06-09	64.58	64.58	64.76	64.40	64.86	3,496,913	225,823,125	64.578	63.67	63.67	63.84	63.49	63.94	3,547,098	63.664	-0.22%
2021-06-08	64.72	64.68	64.76	64.26	65.84	3,203,920	207,977,421	64.913	63.80	63.76	63.84	63.35	64.91	3,249,900	63.995	-0.71%
2021-06-07	65.18	65.10	65.18	64.66	65.32	1,297,216	84,305,197	64.989	64.26	64.18	64.26	63.75	64.40	1,315,833	64.070	0.09%
2021-06-04	65.12	65.06	65.12	64.40	65.84	9,028,151	588,302,622	65.163	64.20	64.14	64.20	63.49	64.91	9,157,717	64.241	0.52%
2021-06-03	64.78	64.78	64.84	64.78	65.74	5,285,444	345,199,608	65.311	63.86	63.86	63.92	63.86	64.81	5,361,297	64.387	-1.01%
2021-06-02	65.44	65.44	65.50	65.12	66.22	4,660,350	305,576,976	65.570	64.51	64.51	64.57	64.20	65.28	4,727,232	64.642	-1.09%
2021-06-01	66.16	66.10	66.16	65.38	66.52	10,539,000	694,758,976	65.923	65.22	65.16	65.22	64.45	65.58	10,690,248	64.990	-0.60%
2021-05-31	66.56	66.46	66.56	65.60	66.88	3,510,126	231,792,743	66.035	65.62	65.52	65.62	64.67	65.93	3,560,501	65.101	0.60%
2021-05-28	66.16	66.10	66.16	65.60	66.52	5,872,025	388,075,888	66.089	65.22	65.16	65.22	64.67	65.58	5,956,296	65.154	-0.33%
2021-05-27	66.38	66.32	66.38	65.46	66.74	4,645,990	307,378,670	66.160	65.44	65.38	65.44	64.53	65.80	4,712,666	65.224	0.61%
2021-05-26	65.98	65.88	65.98	65.68	66.12	5,708,993	375,942,061	65.851	65.05	64.95	65.05	64.75	65.18	5,790,924	64.919	-0.03%
2021-05-25	66.00	65.98	66.00	63.64	66.00	11,522,362	754,609,620	65.491	65.07	65.05	65.07	62.74	65.07	11,687,723	64.564	4.10%
2021-05-24	63.40	63.40	63.48	62.58	63.50	2,721,329	171,866,655	63.155	62.50	62.50	62.58	61.69	62.60	2,760,384	62.262	0.25%
2021-05-21	63.24	63.08	63.24	62.92	64.26	3,393,552	214,985,481	63.351	62.35	62.19	62.35	62.03	63.35	3,442,254	62.455	-1.22%
2021-05-20	64.02	63.80	64.02	63.26	64.34	2,630,988	167,668,717	63.728	63.11	62.90	63.11	62.36	63.43	2,668,746	62.827	-0.19%
2021-05-18	64.14	64.08	64.14	63.42	64.14	5,587,825	356,387,797	63.779	63.23	63.17	63.23	62.52	63.23	5,668,017	62.877	0.66%
2021-05-17	63.72	63.60	63.72	62.82	64.02	6,954,427	443,112,289	63.717	62.82	62.70	62.82	61.93	63.11	7,054,232	62.815	1.43%
2021-05-14	62.82	62.78	62.82	61.18	62.94	4,636,600	289,652,488	62.471	61.93	61.89	61.93	60.31	62.05	4,703,141	61.587	2.82%
2021-05-13	61.10	61.02	61.10	60.92	61.70	2,233,658	136,687,209	61.194	60.24	60.16	60.24	60.06	60.83	2,265,714	60.329	-1.61%
2021-05-12	62.10	62.04	62.10	61.22	62.10	2,536,719	156,860,224	61.836	61.22	61.16	61.22	60.35	61.22	2,573,124	60.961	1.21%
2021-05-11	61.36	61.36	61.66	60.68	61.94	6,743,341	414,002,767	61.394	60.49	60.49	60.79	59.82	61.06	6,840,117	60.526	-0.55%
2021-05-10	61.70	61.44	61.70	60.84	61.76	3,314,291	203,353,999	61.357	60.83	60.57	60.83	59.98	60.89	3,361,855	60.489	1.08%
2021-05-07	61.04	61.04	61.10	61.04	62.34	6,050,499	373,042,087	61.655	60.18	60.18	60.24	60.18	61.46	6,137,331	60.782	-2.46%
2021-05-06	62.58	61.84	62.58	61.40	62.72	3,937,380	243,782,542	61.915	61.69	60.97	61.69	60.53	61.83	3,993,886	61.039	1.13%
2021-05-05	61.88	61.88	62.50	61.72	62.44	1,835,842	114,067,795	62.134	61.00	61.00	61.62	60.85	61.56	1,862,189	61.255	-0.39%
2021-05-04	62.12	62.10	62.12	61.84	62.12	926,052	57,438,897	62.026	61.24	61.22	61.24	60.97	61.24	939,342	61.148	0.68%
2021-05-03	61.70	61.68	61.70	61.62	62.52	1,257,951	77,792,871	61.841	60.83	60.81	60.83	60.75	61.64	1,276,004	60.966	-1.41%
2021-04-30	62.58	62.50	62.58	62.20	63.16	3,911,173	245,312,559	62.721	61.69	61.62	61.69	61.32	62.27	3,967,303	61.834	-0.89%
2021-04-29	63.14	63.14	63.18	62.52	63.22	5,604,670	352,532,110	62.900	62.25	62.25	62.29	61.64	62.33	5,685,104	62.010	1.19%
2021-04-28	62.40	62.36	62.40	61.50	62.40	3,935,298	244,172,806	62.047	61.52	61.48	61.52	60.63	61.52	3,991,775	61.169	0.94%
2021-04-27	61.82	61.82	61.86	61.52	62.14	3,597,510	222,416,776	61.825	60.95	60.95	60.98	60.65	61.26	3,649,139	60.950	0.13%
2021-04-26	61.74	61.70	61.74	61.62	63.20	4,296,207	268,075,648	62.398	60.87	60.83	60.87	60.75	62.31	4,357,863	61.515	-1.28%
2021-04-23	62.54	62.54	62.66	61.82	62.68	6,164,805	384,986,355	62.449	61.66	61.66	61.77	60.95	61.79	6,253,278	61.566	0.94%
2021-04-22	61.96	61.96	62.00	61.70	62.28	3,684,002	228,184,838	61.939	61.08	61.08	61.12	60.83	61.40	3,736,872	61.063	-0.39%
2021-04-21	62.20	62.16	62.20	61.46	62.20	2,367,802	146,517,169	61.879	61.32	61.28	61.32	60.59	61.32	2,401,783	61.003	0.29%
2021-04-20	62.02	61.92	62.02	61.50	62.42	7,621,715	472,701,113	62.020	61.14	61.04	61.14	60.63	61.54	7,731,096	61.143	0.29%
2021-04-19	61.84	61.84	61.86	59.94	61.84	5,034,943	308,629,182	61.297	60.97	60.97	60.98	59.09	60.97	5,107,201	60.430	2.42%
2021-04-16	60.38	60.36	60.38	59.54	60.42	2,583,803	155,110,549	60.032	59.53	59.51	59.53	58.70	59.57	2,620,884	59.183	0.50%
2021-04-15	60.08	60.00	60.08	59.08	60.56	4,821,125	287,005,220	59.531	59.23	59.15	59.23	58.24	59.70	4,890,314	58.689	-0.17%
2021-04-14	60.18	60.10	60.18	59.50	60.36	3,748,532	225,415,475	60.134	59.33	59.25	59.33	58.66	59.51	3,802,328	59.284	1.14%
2021-04-13	59.50	59.50	59.66	59.50	60.32	5,148,135	308,254,876	59.877	58.66	58.66	58.82	58.66	59.47	5,222,017	59.030	-0.73%
2021-04-12	59.94	59.84	59.94	59.70	60.92	4,249,891	255,431,198	60.103	59.09	58.99	59.09	58.86	60.06	4,310,882	59.253	-1.25%
2021-04-09	60.70	60.70	60.76	60.60	61.90	3,331,101	203,139,219	60.983	59.84	59.84	59.90	59.74	61.02	3,378,907	60.120	-1.97%
2021-04-08	61.92	61.82	61.92	61.10	62.10	3,142,987	193,996,632	61.724	61.04	60.95	61.04	60.24	61.22	3,188,093	60.850	0.49%
2021-04-07	61.62	61.62	62.00	61.24	62.20	3,697,186	227,566,706	61.551	60.75	60.75	61.12	60.37	61.32	3,750,245	60.680	-0.55%
2021-04-01	61.96	61.80	61.96	60.90	61.96	6,082,191	373,013,836	61.329	61.08	60.93	61.08	60.04	61.08	6,169,478	60.461	1.91%
2021-03-31	60.80	60.80	60.84	60.24	61.06	3,425,763	207,509,649	60.573	59.94	59.94	59.98	59.39	60.20	3,474,927	59.716	-0.33%
2021-03-30	61.00	61.00	61.04	60.44	61.40	7,586,800	463,255,804	61.061	60.14	60.14	60.18	59.58	60.53	7,695,680	60.197	0.23%
2021-03-29	60.86	60.82	60.86	60.58	61.42	5,859,203	357,131,057	60.952	60.00	59.96	60.00	59.72	60.55	5,943,290	60.090	0.46%
2021-03-26	60.58	60.58	61.00	60.00	61.14	7,229,174	438,527,507	60.661	59.72	59.72	60.14	59.15	60.27	7,332,922	59.803	1.68%
2021-03-25	59.58	59.54	59.58	59.26	60.02	8,690,969	518,207,052	59.626	58.74	58.70	58.74	58.42	59.17	8,815,696	58.782	-0.10%
2021-03-24	59.64	59.64	59.68	59.64	60.98	17,865,421	1,074,318,167	60.134	58.80	58.80	58.84	58.80	60.12	18,121,813	59.283	-1.88%
2021-03-23	60.78	60.78	60.90	60.28	61.52	8,323,317	505,717,482	60.759	59.92	59.92	60.04	59.43	60.65	8,442,767	59.899	-0.91%
2021-03-22	61.34	61.22	61.34	60.56	61.58	9,308,212	569,440,320	61.176	60.47	60.35	60.47	59.70	60.71	9,441,797	60.311	0.43%
2021-03-19	61.08	60.88	61.08	60.26	61.74	9,953,837	605,619,291	60.843	60.22	60.02	60.22	59.41	60.87	10,096,687	59.982	-1.58%
2021-03-18	62.06	61.94	62.06	61.86	62.68	8,168,386	508,701,648	62.277	61.18	61.06	61.18	60.98	61.79	8,285,613	61.396	0.19%
2021-03-17	61.94	61.82	61.94	60.80	62.14	5,863,936	361,414,751	61.633	61.06	60.95	61.06	59.94	61.26	5,948,091	60.761	0.68%
2021-03-16	61.52	61.48	61.52	60.94	61.86	7,049,423	433,657,720	61.517	60.65	60.61	60.65	60.08	60.98	7,150,591	60.646	0.75%
2021-03-15	61.06	61.06	61.16	60.54	62.32	4,218,881	258,505,964	61.274	60.20	60.20	60.29	59.68	61.44	4,279,427	60.407	-1.55%
2021-03-12	62.02	62.02	62.38	61.88	63.50	4,653,200	289,939,528	62.310	61.14	61.14	61.50	61.00	62.60	4,719,979	61.428	-0.83%
2021-03-11	62.54	62.42	62.54	60.94	62.54	6,856,747	424,685,360	61.937	61.66	61.54	61.66	60.08	61.66	6,955,150	61.061	2.93%
2021-03-10	60.76	60.74	60.76	60.30	61.58	5,059,847	307,745,605	60.821	59.90	59.88	59.90	59.45	60.71	5,132,462	59.961	1.06%
2021-03-09	60.12	60.12	60.24	59.38	61.54	13,657,561	825,743,301	60.461	59.27	59.27	59.39	58.54	60.67	13,853,565	59.605	-1.09%
2021-03-08	60.78	60.78	60.86	60.78	64.42	8,251,100	514,245,846	62.325	59.92	59.92	60.00	59.92	63.51	8,369,514	61.443	-4.52%
2021-03-05	63.66	63.62	63.66	62.74	64.50	15,632,959	996,464,996	63.741	62.76	62.72	62.76	61.85	63.59	15,857,312	62.839	-0.93%
2021-03-04	64.26	64.26	64.32	63.88	65.50	12,033,553	776,431,039	64.522	63.35	63.35	63.41	62.98	64.57	12,206,250	63.609	-3.14%
2021-03-03	66.34	66.26	66.34	64.70	66.40	7,304,579	480,255,640	65.747	65.40	65.32	65.40	63.78	65.46	7,409,409	64.817	2.47%
2021-03-02	64.74	64.74	64.82	64.30	66.30	9,523,240	618,602,404	64.957	63.82	63.82	63.90	63.39	65.36	9,659,911	64.038	-1.94%
2021-03-01	66.02	65.96	66.02	65.20	66.04	8,427,643	553,082,521	65.627	65.09	65.03	65.09	64.28	65.11	8,548,591	64.699	2.20%
2021-02-26	64.60	64.60	64.72	64.60	66.42	15,012,384	977,169,021	65.091	63.69	63.69	63.80	63.69	65.48	15,227,831	64.170	-3.29%
2021-02-25	66.80	66.76	66.80	66.68	67.70	9,781,192	656,004,026	67.068	65.85	65.82	65.85	65.74	66.74	9,921,565	66.119	0.78%
2021-02-24	66.28	66.28	66.32	65.64	68.50	11,165,100	746,003,282	66.816	65.34	65.34	65.38	64.71	67.53	11,325,334	65.870	-2.82%
2021-02-23	68.20	68.10	68.20	67.80	68.86	7,353,072	502,621,336	68.355	67.24	67.14	67.24	66.84	67.89	7,458,598	67.388	0.18%
2021-02-22	68.08	68.04	68.08	68.02	70.74	8,491,238	585,948,351	69.006	67.12	67.08	67.12	67.06	69.74	8,613,098	68.030	-3.76%
2021-02-19	70.74	70.58	70.74	69.18	70.74	7,634,600	534,100,722	69.958	69.74	69.58	69.74	68.20	69.74	7,744,166	68.968	1.06%
2021-02-18	70.00	69.98	70.00	70.00	72.98	10,608,047	751,673,045	70.859	69.01	68.99	69.01	69.01	71.95	10,760,286	69.856	-3.45%
2021-02-17	72.50	72.38	72.50	71.98	72.52	2,623,259	189,746,138	72.332	71.47	71.36	71.47	70.96	71.49	2,660,906	71.309	-0.03%
2021-02-16	72.52	72.34	72.52	71.46	72.68	3,048,551	220,919,381	72.467	71.49	71.32	71.49	70.45	71.65	3,092,302	71.442	1.85%
2021-02-11	71.20	71.04	71.20	70.72	71.20	905,984	64,231,082	70.896	70.19	70.03	70.19	69.72	70.19	918,986	69.893	0.06%
2021-02-10	71.16	71.02	71.16	69.76	71.46	11,712,026	827,675,865	70.669	70.15	70.02	70.15	68.77	70.45	11,880,109	69.669	2.62%
2021-02-09	69.34	69.34	69.38	67.94	69.46	9,782,016	674,552,442	68.958	68.36	68.36	68.40	66.98	68.48	9,922,400	67.983	2.39%
2021-02-08	67.72	67.68	67.72	66.96	68.00	10,171,746	688,162,293	67.654	66.76	66.72	66.76	66.01	67.04	10,317,724	66.697	1.56%
2021-02-05	66.68	66.54	66.68	66.58	67.32	6,019,179	402,937,702	66.942	65.74	65.60	65.74	65.64	66.37	6,105,562	65.995	0.12%
2021-02-04	66.60	66.50	66.60	66.02	67.20	6,203,607	413,314,946	66.625	65.66	65.56	65.66	65.09	66.25	6,292,637	65.682	-0.89%
2021-02-03	67.20	66.84	67.20	66.60	67.30	4,430,314	296,807,284	66.995	66.25	65.89	66.25	65.66	66.35	4,493,895	66.047	0.48%
2021-02-02	66.88	66.86	66.88	66.00	66.88	3,927,131	261,857,199	66.679	65.93	65.91	65.93	65.07	65.93	3,983,490	65.736	1.30%
2021-02-01	66.02	65.92	66.02	65.32	66.06	4,000,600	263,010,652	65.743	65.09	64.99	65.09	64.40	65.13	4,058,014	64.813	1.79%
2021-01-29	64.86	64.84	64.86	64.34	66.08	9,028,065	589,974,873	65.349	63.94	63.92	63.94	63.43	65.15	9,157,629	64.424	-0.18%
2021-01-28	64.98	64.98	65.12	64.84	66.50	10,111,120	661,598,405	65.433	64.06	64.06	64.20	63.92	65.56	10,256,228	64.507	-3.10%
2021-01-27	67.06	67.06	67.12	66.50	67.42	5,892,951	394,913,682	67.015	66.11	66.11	66.17	65.56	66.47	5,977,522	66.066	0.45%
2021-01-26	66.76	66.76	67.00	66.76	68.40	5,839,050	392,597,201	67.236	65.82	65.82	66.05	65.82	67.43	5,922,848	66.285	-2.25%
2021-01-25	68.30	68.30	68.40	67.26	68.66	7,548,923	513,621,968	68.039	67.33	67.33	67.43	66.31	67.69	7,657,260	67.076	1.01%
2021-01-22	67.62	67.52	67.62	67.16	67.92	6,095,150	411,705,156	67.546	66.66	66.56	66.66	66.21	66.96	6,182,623	66.591	-1.02%
2021-01-21	68.32	68.18	68.32	66.98	68.40	5,838,216	395,873,711	67.807	67.35	67.22	67.35	66.03	67.43	5,922,002	66.848	2.31%
2021-01-20	66.78	66.78	66.90	66.24	67.10	4,860,236	324,377,788	66.741	65.84	65.84	65.95	65.30	66.15	4,929,987	65.797	0.69%
2021-01-19	66.32	66.24	66.32	65.84	67.58	8,999,182	598,515,383	66.508	65.38	65.30	65.38	64.91	66.62	9,128,332	65.567	-1.22%
2021-01-18	67.14	67.12	67.14	65.88	67.38	5,940,702	396,832,349	66.799	66.19	66.17	66.19	64.95	66.43	6,025,959	65.854	0.81%
2021-01-15	66.60	66.60	66.62	65.82	67.30	11,795,384	784,640,279	66.521	65.66	65.66	65.68	64.89	66.35	11,964,663	65.580	-0.86%
2021-01-14	67.18	67.16	67.18	66.90	68.40	7,734,689	521,239,117	67.390	66.23	66.21	66.23	65.95	67.43	7,845,692	66.436	-1.78%
2021-01-13	68.40	68.38	68.40	67.94	69.20	7,854,490	539,208,557	68.650	67.43	67.41	67.43	66.98	68.22	7,967,212	67.678	-0.67%
2021-01-12	68.86	68.86	68.90	66.22	68.86	6,905,724	466,631,463	67.572	67.89	67.89	67.93	65.28	67.89	7,004,830	66.616	3.99%
2021-01-11	66.22	66.20	66.22	66.02	67.68	5,741,071	383,816,293	66.854	65.28	65.26	65.28	65.09	66.72	5,823,463	65.909	-1.31%
2021-01-08	67.10	67.08	67.10	66.82	67.94	21,256,158	1,428,789,590	67.218	66.15	66.13	66.15	65.87	66.98	21,561,211	66.267	-1.18%
2021-01-07	67.90	67.86	67.90	66.36	67.90	13,202,020	884,577,014	67.003	66.94	66.90	66.94	65.42	66.94	13,391,486	66.055	2.11%
2021-01-06	66.50	66.38	66.50	65.52	66.70	12,590,551	833,169,904	66.174	65.56	65.44	65.56	64.59	65.76	12,771,242	65.238	1.50%
2021-01-05	65.52	65.40	65.52	64.20	65.94	11,987,701	783,574,609	65.365	64.59	64.47	64.59	63.29	65.01	12,159,740	64.440	1.30%
2021-01-04	64.68	64.60	64.68	63.18	64.90	17,907,569	1,153,903,631	64.437	63.76	63.69	63.76	62.29	63.98	18,164,566	63.525	3.06%
2020-12-31	62.76	62.70	62.76	62.22	63.34	6,398,519	403,111,908	63.001	61.87	61.81	61.87	61.34	62.44	6,490,346	62.109	0.80%
2020-12-30	62.26	62.22	62.26	61.20	62.26	6,291,314	389,651,368	61.935	61.38	61.34	61.38	60.33	61.38	6,381,602	61.059	1.43%
2020-12-29	61.38	61.28	61.38	60.98	61.58	6,022,000	368,992,320	61.274	60.51	60.41	60.51	60.12	60.71	6,108,423	60.407	0.00%
2020-12-28	61.38	61.36	61.38	60.94	61.60	9,514,615	583,174,896	61.293	60.51	60.49	60.51	60.08	60.73	9,651,162	60.425	1.25%
2020-12-24	60.62	60.48	60.62	60.24	60.84	3,540,200	214,611,128	60.621	59.76	59.62	59.76	59.39	59.98	3,591,006	59.764	0.07%
2020-12-23	60.58	60.50	60.58	60.06	60.80	7,766,863	469,093,546	60.397	59.72	59.64	59.72	59.21	59.94	7,878,327	59.542	0.66%
2020-12-22	60.18	60.02	60.18	59.88	61.08	8,605,732	520,302,022	60.460	59.33	59.17	59.33	59.03	60.22	8,729,235	59.605	-1.02%
2020-12-21	60.80	60.80	60.84	60.12	61.04	6,389,348	388,500,579	60.804	59.94	59.94	59.98	59.27	60.18	6,481,043	59.944	0.63%
2020-12-18	60.42	60.38	60.42	60.26	61.20	4,830,869	292,844,721	60.619	59.57	59.53	59.57	59.41	60.33	4,900,198	59.762	-1.21%
2020-12-17	61.16	61.02	61.16	60.00	61.16	5,143,200	311,920,132	60.647	60.29	60.16	60.29	59.15	60.29	5,217,012	59.789	1.87%
2020-12-16	60.04	59.96	60.04	59.84	60.16	4,238,978	254,413,975	60.018	59.19	59.11	59.19	58.99	59.31	4,299,813	59.169	0.40%
2020-12-15	59.80	59.80	59.84	59.30	60.00	4,725,141	281,490,747	59.573	58.95	58.95	58.99	58.46	59.15	4,792,953	58.730	-0.33%
2020-12-14	60.00	59.98	60.00	59.22	60.04	4,359,604	259,941,252	59.625	59.15	59.13	59.15	58.38	59.19	4,422,170	58.781	1.08%
2020-12-11	59.36	59.22	59.36	58.80	60.16	6,673,904	395,956,577	59.329	58.52	58.38	58.52	57.97	59.31	6,769,683	58.490	-0.74%
2020-12-10	59.80	59.80	60.20	59.68	60.20	7,363,600	441,366,204	59.939	58.95	58.95	59.35	58.84	59.35	7,469,277	59.091	-0.70%
2020-12-09	60.22	60.20	60.22	60.10	61.18	6,595,351	400,547,161	60.732	59.37	59.35	59.37	59.25	60.31	6,690,003	59.872	-1.02%
2020-12-08	60.84	60.84	60.86	60.70	61.32	4,075,600	248,575,476	60.991	59.98	59.98	60.00	59.84	60.45	4,134,090	60.128	-0.23%
2020-12-07	60.98	60.94	60.98	60.86	61.80	4,240,987	259,152,244	61.107	60.12	60.08	60.12	60.00	60.93	4,301,851	60.242	-1.07%
2020-12-04	61.64	61.56	61.64	60.74	61.66	7,910,741	485,388,298	61.358	60.77	60.69	60.77	59.88	60.79	8,024,270	60.490	0.75%
2020-12-03	61.18	61.14	61.18	60.90	61.50	7,527,600	460,147,408	61.128	60.31	60.27	60.31	60.04	60.63	7,635,631	60.263	-0.10%
2020-12-02	61.24	61.22	61.24	60.90	61.54	10,099,236	618,845,337	61.276	60.37	60.35	60.37	60.04	60.67	10,244,173	60.409	0.33%
2020-12-01	61.04	61.00	61.04	59.70	61.20	8,548,200	519,755,916	60.803	60.18	60.14	60.18	58.86	60.33	8,670,878	59.943	2.21%
2020-11-30	59.72	59.58	59.72	59.60	60.84	7,945,204	478,551,241	60.231	58.88	58.74	58.88	58.76	59.98	8,059,228	59.379	-0.53%
2020-11-27	60.04	60.00	60.04	59.12	60.06	4,691,200	279,480,488	59.575	59.19	59.15	59.19	58.28	59.21	4,758,525	58.733	1.25%
2020-11-26	59.30	59.30	59.32	58.76	59.32	4,774,132	282,383,062	59.149	58.46	58.46	58.48	57.93	58.48	4,842,647	58.312	0.37%
2020-11-25	59.08	59.08	59.12	58.94	60.24	7,609,861	451,557,212	59.338	58.24	58.24	58.28	58.11	59.39	7,719,072	58.499	-1.27%
2020-11-24	59.84	59.66	59.84	59.64	60.28	5,316,000	317,957,644	59.811	58.99	58.82	58.99	58.80	59.43	5,392,291	58.965	-0.83%
2020-11-23	60.34	60.34	60.38	59.72	60.74	11,696,997	704,908,451	60.264	59.49	59.49	59.53	58.88	59.88	11,864,864	59.411	1.41%
2020-11-20	59.50	59.42	59.50	59.26	59.66	6,339,360	376,869,246	59.449	58.66	58.58	58.66	58.42	58.82	6,430,338	58.608	0.13%
2020-11-19	59.42	59.30	59.42	58.74	59.48	7,413,937	439,035,211	59.218	58.58	58.46	58.58	57.91	58.64	7,520,337	58.380	0.03%
2020-11-18	59.40	59.38	59.40	58.88	59.42	5,244,302	310,375,440	59.183	58.56	58.54	58.56	58.05	58.58	5,319,564	58.346	0.54%
2020-11-17	59.08	59.02	59.08	58.66	59.16	5,222,429	307,741,770	58.927	58.24	58.18	58.24	57.83	58.32	5,297,378	58.093	-0.07%
2020-11-16	59.12	59.06	59.12	58.30	59.12	4,993,374	293,414,992	58.761	58.28	58.22	58.28	57.48	58.28	5,065,035	57.930	1.76%
2020-11-13	58.10	58.10	58.12	57.58	58.38	6,656,842	385,224,044	57.869	57.28	57.28	57.30	56.77	57.55	6,752,376	57.050	-0.89%
2020-11-12	58.62	58.56	58.62	58.34	58.86	5,978,424	350,209,341	58.579	57.79	57.73	57.79	57.51	58.03	6,064,222	57.750	0.34%
2020-11-11	58.42	58.42	58.52	58.36	59.36	5,556,259	327,839,784	59.004	57.59	57.59	57.69	57.53	58.52	5,635,998	58.169	-1.22%
2020-11-10	59.14	59.14	59.20	58.84	60.00	13,320,409	789,438,182	59.265	58.30	58.30	58.36	58.01	59.15	13,511,574	58.427	-1.37%
2020-11-09	59.96	59.92	59.96	58.92	60.22	16,267,688	972,820,301	59.801	59.11	59.07	59.11	58.09	59.37	16,501,150	58.955	2.92%
2020-11-06	58.26	58.26	58.40	57.80	58.62	8,151,609	474,912,179	58.260	57.44	57.44	57.57	56.98	57.79	8,268,595	57.436	-0.38%
2020-11-05	58.48	58.30	58.48	57.50	58.48	10,211,020	592,365,363	58.012	57.65	57.48	57.65	56.69	57.65	10,357,561	57.192	4.06%
2020-11-04	56.20	56.10	56.20	55.66	56.80	5,996,127	337,872,137	56.348	55.40	55.31	55.40	54.87	56.00	6,082,179	55.551	-0.25%
2020-11-03	56.34	56.20	56.34	56.08	56.72	2,686,200	151,249,004	56.306	55.54	55.40	55.54	55.29	55.92	2,724,750	55.509	0.79%
2020-11-02	55.90	55.78	55.90	55.46	56.06	7,337,229	408,939,632	55.735	55.11	54.99	55.11	54.68	55.27	7,442,528	54.946	0.83%
2020-10-30	55.44	55.44	55.48	55.26	56.44	8,638,451	482,354,189	55.838	54.66	54.66	54.70	54.48	55.64	8,762,424	55.048	-1.49%
2020-10-29	56.28	56.22	56.28	55.06	56.62	14,825,388	832,228,295	56.135	55.48	55.42	55.48	54.28	55.82	15,038,151	55.341	1.22%
2020-10-28	55.60	55.60	55.66	55.20	56.02	7,344,096	409,067,926	55.700	54.81	54.81	54.87	54.42	55.23	7,449,493	54.912	0.25%
2020-10-27	55.46	55.40	55.46	55.08	55.60	9,470,854	524,208,976	55.350	54.68	54.62	54.68	54.30	54.81	9,606,773	54.567	-1.63%
2020-10-23	56.38	56.34	56.38	55.90	56.84	6,269,859	353,595,919	56.396	55.58	55.54	55.58	55.11	56.04	6,359,840	55.598	-0.49%
2020-10-22	56.66	56.66	56.76	56.00	56.90	5,925,637	334,974,197	56.530	55.86	55.86	55.96	55.21	56.09	6,010,678	55.730	-0.42%
2020-10-21	56.90	56.70	57.00	56.40	57.14	5,326,165	302,384,952	56.773	56.09	55.90	56.19	55.60	56.33	5,402,602	55.970	0.53%
2020-10-20	56.60	56.50	56.60	56.08	56.64	5,596,200	315,608,792	56.397	55.80	55.70	55.80	55.29	55.84	5,676,513	55.599	1.07%
2020-10-19	56.00	56.00	56.10	55.90	57.46	9,193,774	519,741,532	56.532	55.21	55.21	55.31	55.11	56.65	9,325,716	55.732	-0.88%
2020-10-16	56.50	56.50	56.54	56.04	56.82	6,639,250	374,960,585	56.476	55.70	55.70	55.74	55.25	56.02	6,734,532	55.677	0.68%
2020-10-15	56.12	56.12	56.14	56.12	56.98	8,480,760	479,797,670	56.575	55.33	55.33	55.35	55.33	56.17	8,602,470	55.774	-0.67%
2020-10-14	56.50	56.46	56.50	56.38	56.80	10,360,821	585,583,050	56.519	55.70	55.66	55.70	55.58	56.00	10,509,512	55.719	-0.32%
2020-10-12	56.68	56.66	56.68	55.28	56.86	15,295,463	862,747,564	56.405	55.88	55.86	55.88	54.50	56.06	15,514,973	55.607	2.72%
2020-10-09	55.18	55.18	55.20	54.90	55.48	12,022,885	663,654,762	55.199	54.40	54.40	54.42	54.12	54.70	12,195,429	54.418	0.51%
2020-10-08	54.90	54.88	54.90	54.60	54.94	2,906,520	159,272,903	54.798	54.12	54.10	54.12	53.83	54.16	2,948,232	54.023	0.15%
2020-10-07	54.82	54.80	54.84	54.24	54.94	2,717,211	148,554,366	54.672	54.04	54.02	54.06	53.47	54.16	2,756,206	53.898	0.33%
2020-10-06	54.64	54.54	54.64	54.34	54.64	5,560,420	303,209,730	54.530	53.87	53.77	53.87	53.57	53.87	5,640,219	53.759	1.56%
2020-10-05	53.80	53.78	53.80	53.64	54.30	3,853,411	207,574,233	53.868	53.04	53.02	53.04	52.88	53.53	3,908,712	53.106	1.28%
2020-09-30	53.12	53.02	53.12	52.84	53.90	10,964,968	584,194,507	53.278	52.37	52.27	52.37	52.09	53.14	11,122,329	52.524	-0.30%
2020-09-29	53.28	53.28	53.34	53.20	53.64	6,611,576	353,095,594	53.406	52.53	52.53	52.59	52.45	52.88	6,706,461	52.650	0.15%
2020-09-28	53.20	53.16	53.20	53.00	54.00	10,017,140	533,133,994	53.222	52.45	52.41	52.45	52.25	53.24	10,160,899	52.469	0.42%
2020-09-25	52.98	52.98	53.00	52.76	53.46	7,794,272	413,768,876	53.086	52.23	52.23	52.25	52.01	52.70	7,906,130	52.335	0.04%
2020-09-24	52.96	52.92	52.96	52.68	53.94	13,834,306	733,320,438	53.007	52.21	52.17	52.21	51.93	53.18	14,032,846	52.257	-2.00%
2020-09-23	54.04	54.04	54.06	53.78	54.28	6,935,813	374,662,983	54.019	53.28	53.28	53.30	53.02	53.51	7,035,351	53.254	0.04%
2020-09-22	54.02	53.78	54.02	53.72	54.90	7,820,227	424,156,973	54.238	53.26	53.02	53.26	52.96	54.12	7,932,457	53.471	-1.32%
2020-09-21	54.74	54.72	54.74	54.66	55.84	6,727,896	370,735,747	55.104	53.97	53.95	53.97	53.89	55.05	6,824,450	54.325	-1.51%
2020-09-18	55.58	55.52	55.58	54.20	55.66	18,607,983	1,026,569,010	55.168	54.79	54.73	54.79	53.43	54.87	18,875,031	54.388	2.55%
2020-09-17	54.20	54.04	54.20	53.52	54.40	15,876,936	855,992,691	53.914	53.43	53.28	53.43	52.76	53.63	16,104,790	53.151	-0.18%
2020-09-16	54.30	54.30	54.40	54.10	54.70	9,776,835	531,939,902	54.408	53.53	53.53	53.63	53.33	53.93	9,917,145	53.638	-0.48%
2020-09-15	54.56	54.56	54.60	53.90	54.64	10,039,658	546,099,861	54.394	53.79	53.79	53.83	53.14	53.87	10,183,740	53.625	1.56%
2020-09-14	53.72	53.72	53.76	53.46	53.96	6,359,802	341,701,486	53.728	52.96	52.96	53.00	52.70	53.20	6,451,073	52.968	0.52%
2020-09-11	53.44	53.44	53.48	52.74	53.52	7,650,455	406,758,661	53.168	52.68	52.68	52.72	51.99	52.76	7,760,249	52.416	0.87%
2020-09-10	52.98	52.90	52.98	52.80	53.66	8,881,324	473,640,350	53.330	52.23	52.15	52.23	52.05	52.90	9,008,782	52.575	-0.15%
2020-09-09	53.06	53.06	53.10	52.52	53.72	14,454,670	768,089,775	53.138	52.31	52.31	52.35	51.78	52.96	14,662,113	52.386	-2.28%
2020-09-08	54.30	53.94	54.30	53.64	54.46	15,597,241	842,292,604	54.003	53.53	53.18	53.53	52.88	53.69	15,821,081	53.239	0.74%
2020-09-07	53.90	53.88	53.90	53.78	55.46	10,405,463	566,225,376	54.416	53.14	53.12	53.14	53.02	54.68	10,554,795	53.646	-2.53%
2020-09-04	55.30	55.28	55.30	54.60	55.42	13,792,395	757,632,039	54.931	54.52	54.50	54.52	53.83	54.64	13,990,334	54.154	-0.72%
2020-09-03	55.70	55.60	55.70	55.38	56.48	17,089,139	954,493,258	55.854	54.91	54.81	54.91	54.60	55.68	17,334,390	55.064	-0.68%
2020-09-02	56.08	56.02	56.08	55.40	56.46	12,099,262	676,752,996	55.933	55.29	55.23	55.29	54.62	55.66	12,272,902	55.142	-0.18%
2020-09-01	56.18	56.10	56.18	55.30	56.20	9,635,340	538,616,110	55.900	55.39	55.31	55.39	54.52	55.40	9,773,620	55.109	1.59%
2020-08-31	55.30	55.26	55.30	55.12	56.78	10,815,336	605,950,982	56.027	54.52	54.48	54.52	54.34	55.98	10,970,550	55.234	-0.72%
2020-08-28	55.70	55.70	55.74	54.20	56.00	23,730,290	1,314,894,497	55.410	54.91	54.91	54.95	53.43	55.21	24,070,850	54.626	2.39%
2020-08-27	54.40	54.38	54.40	53.80	54.48	17,293,238	936,236,012	54.139	53.63	53.61	53.63	53.04	53.71	17,541,418	53.373	0.89%
2020-08-26	53.92	53.92	54.00	53.78	54.94	11,791,433	638,618,471	54.160	53.16	53.16	53.24	53.02	54.16	11,960,655	53.393	-1.21%
2020-08-25	54.58	54.58	54.60	54.32	55.14	9,614,500	525,726,972	54.681	53.81	53.81	53.83	53.55	54.36	9,752,480	53.907	0.22%
2020-08-24	54.46	54.46	54.50	54.08	54.58	15,967,478	867,814,838	54.349	53.69	53.69	53.73	53.31	53.81	16,196,632	53.580	0.52%
2020-08-21	54.18	54.10	54.18	53.74	54.52	12,787,667	693,151,792	54.205	53.41	53.33	53.41	52.98	53.75	12,971,186	53.438	0.74%
2020-08-20	53.78	53.74	53.78	53.40	54.30	10,814,391	580,567,844	53.685	53.02	52.98	53.02	52.64	53.53	10,969,591	52.925	-1.36%
2020-08-19	54.52	54.52	54.54	54.24	55.10	4,543,533	247,998,060	54.583	53.75	53.75	53.77	53.47	54.32	4,608,739	53.810	-1.02%
2020-08-18	55.08	55.04	55.08	54.86	55.26	15,198,606	836,824,459	55.059	54.30	54.26	54.30	54.08	54.48	15,416,726	54.280	0.22%
2020-08-17	54.96	54.92	54.96	53.80	55.30	20,834,473	1,143,383,009	54.879	54.18	54.14	54.18	53.04	54.52	21,133,474	54.103	2.50%
2020-08-14	53.62	53.60	53.62	52.60	53.92	11,239,392	600,397,986	53.419	52.86	52.84	52.86	51.86	53.16	11,400,692	52.663	1.44%
2020-08-13	52.86	52.86	52.90	52.68	53.40	12,269,914	650,660,206	53.029	52.11	52.11	52.15	51.93	52.64	12,446,003	52.279	0.00%
2020-08-12	52.86	52.86	52.88	52.00	53.40	14,348,242	753,920,149	52.544	52.11	52.11	52.13	51.26	52.64	14,554,158	51.801	-1.05%
2020-08-11	53.42	53.30	53.42	53.08	54.54	12,667,729	682,550,211	53.881	52.66	52.55	52.66	52.33	53.77	12,849,527	53.119	-0.22%
2020-08-10	53.54	53.54	53.64	52.68	53.98	11,928,671	637,022,862	53.403	52.78	52.78	52.88	51.93	53.22	12,099,863	52.647	0.07%
2020-08-07	53.50	53.42	53.50	52.62	54.56	16,532,696	881,288,851	53.306	52.74	52.66	52.74	51.88	53.79	16,769,961	52.552	-1.18%
2020-08-06	54.14	54.04	54.14	53.18	54.60	30,064,933	1,619,126,814	53.854	53.37	53.28	53.37	52.43	53.83	30,496,403	53.092	0.04%
2020-08-05	54.12	54.12	54.20	53.34	54.34	14,280,319	771,253,525	54.008	53.35	53.35	53.43	52.59	53.57	14,485,260	53.244	0.67%
2020-08-04	53.76	53.74	53.76	53.74	54.44	26,887,745	1,453,951,284	54.075	53.00	52.98	53.00	52.98	53.67	27,273,619	53.310	-0.55%
2020-08-03	54.06	53.98	54.06	52.98	54.06	15,816,246	849,533,359	53.713	53.30	53.22	53.30	52.23	53.30	16,043,229	52.953	2.12%
2020-07-31	52.94	52.88	52.94	52.10	53.86	21,454,903	1,135,571,265	52.928	52.19	52.13	52.19	51.36	53.10	21,762,808	52.179	1.19%
2020-07-30	52.32	52.32	52.34	52.28	53.24	12,734,149	672,408,988	52.804	51.58	51.58	51.60	51.54	52.49	12,916,900	52.057	-1.28%
2020-07-29	53.00	52.80	53.00	51.30	53.00	21,315,052	1,117,151,342	52.411	52.25	52.05	52.25	50.57	52.25	21,620,950	51.670	2.99%
2020-07-28	51.46	51.46	51.48	51.16	51.96	11,644,956	600,402,329	51.559	50.73	50.73	50.75	50.44	51.22	11,812,076	50.830	0.47%
2020-07-27	51.22	51.00	51.22	50.74	51.68	11,954,289	612,202,641	51.212	50.50	50.28	50.50	50.02	50.95	12,125,848	50.487	-0.54%
2020-07-24	51.50	51.48	51.50	50.80	53.26	35,861,306	1,846,563,540	51.492	50.77	50.75	50.77	50.08	52.51	36,375,962	50.763	-2.98%
2020-07-23	53.50	53.46	53.50	52.30	53.76	16,868,949	896,538,726	53.147	52.33	52.29	52.33	51.15	52.58	17,246,635	51.983	1.67%
2020-07-22	52.62	52.62	52.78	52.62	54.82	21,980,917	1,182,521,753	53.798	51.47	51.47	51.62	51.47	53.62	22,473,057	52.620	-1.42%
2020-07-21	53.38	53.34	53.38	52.96	53.86	20,778,390	1,107,211,004	53.287	52.21	52.17	52.21	51.80	52.68	21,243,606	52.120	0.57%
2020-07-20	53.08	53.06	53.08	51.64	53.32	23,839,200	1,257,229,352	52.738	51.92	51.90	51.92	50.51	52.15	24,372,946	51.583	2.67%
2020-07-17	51.70	51.66	51.70	51.12	52.40	27,803,916	1,437,945,176	51.717	50.57	50.53	50.57	50.00	51.25	28,426,429	50.585	0.90%
2020-07-16	51.24	51.22	51.24	51.12	54.34	53,187,637	2,789,708,714	52.450	50.12	50.10	50.12	50.00	53.15	54,378,477	51.302	-4.97%
2020-07-15	53.92	53.90	53.92	53.64	55.08	20,088,516	1,090,697,182	54.295	52.74	52.72	52.74	52.47	53.87	20,538,286	53.106	-0.59%
2020-07-14	54.24	54.24	54.26	53.62	55.14	19,835,307	1,080,555,590	54.476	53.05	53.05	53.07	52.45	53.93	20,279,408	53.283	-1.56%
2020-07-13	55.10	55.02	55.10	53.92	55.52	21,866,814	1,199,970,530	54.876	53.89	53.82	53.89	52.74	54.30	22,356,399	53.675	2.00%
2020-07-10	54.02	53.98	54.02	53.64	54.94	22,048,036	1,196,296,813	54.259	52.84	52.80	52.84	52.47	53.74	22,541,678	53.070	-1.89%
2020-07-09	55.06	55.02	55.06	53.84	55.06	40,277,731	2,199,769,081	54.615	53.85	53.82	53.85	52.66	53.85	41,179,525	53.419	2.42%
2020-07-08	53.76	53.76	53.78	52.86	54.16	30,888,620	1,654,560,381	53.565	52.58	52.58	52.60	51.70	52.97	31,580,198	52.392	2.13%
2020-07-07	52.64	52.64	52.70	52.52	54.74	46,966,786	2,517,548,755	53.603	51.49	51.49	51.55	51.37	53.54	48,018,344	52.429	-0.27%
2020-07-06	52.78	52.74	52.78	50.00	52.82	102,982,341	5,351,903,415	51.969	51.62	51.59	51.62	48.91	51.66	105,288,054	50.831	5.98%
2020-07-03	49.80	49.72	49.80	48.90	49.80	39,880,324	1,966,502,055	49.310	48.71	48.63	48.71	47.83	48.71	40,773,221	48.230	2.05%
2020-07-02	48.80	48.80	48.88	47.40	48.88	32,318,723	1,565,379,128	48.436	47.73	47.73	47.81	46.36	47.81	33,042,320	47.375	4.63%
2020-06-30	46.64	46.64	46.66	46.44	46.96	11,048,415	515,929,204	46.697	45.62	45.62	45.64	45.42	45.93	11,295,782	45.674	0.95%
2020-06-29	46.20	46.20	46.22	45.92	46.54	21,487,803	990,355,252	46.089	45.19	45.19	45.21	44.91	45.52	21,968,902	45.080	-0.09%
2020-06-26	46.24	46.20	46.24	46.00	46.36	4,241,245	196,200,833	46.260	45.23	45.19	45.23	44.99	45.34	4,336,204	45.247	-0.34%
2020-06-24	46.40	46.40	46.48	46.38	46.70	9,478,455	441,055,396	46.532	45.38	45.38	45.46	45.36	45.68	9,690,672	45.513	0.22%
2020-06-23	46.30	46.30	46.32	45.58	46.36	14,360,592	661,576,415	46.069	45.29	45.29	45.31	44.58	45.34	14,682,117	45.060	0.74%
2020-06-22	45.96	45.80	45.96	45.82	46.32	12,335,247	568,400,406	46.079	44.95	44.80	44.95	44.82	45.31	12,611,426	45.070	0.31%
2020-06-19	45.82	45.80	45.82	45.12	46.12	20,596,239	943,218,640	45.796	44.82	44.80	44.82	44.13	45.11	21,057,377	44.793	1.15%
2020-06-18	45.30	45.28	45.30	44.70	45.34	9,386,921	423,968,751	45.166	44.31	44.29	44.31	43.72	44.35	9,597,089	44.177	1.03%
2020-06-17	44.84	44.80	44.84	44.54	44.92	11,145,007	498,563,320	44.734	43.86	43.82	43.86	43.56	43.94	11,394,537	43.755	0.13%
2020-06-16	44.78	44.76	44.78	44.50	44.92	14,310,000	641,204,276	44.808	43.80	43.78	43.80	43.53	43.94	14,630,392	43.827	1.73%
2020-06-15	44.02	44.02	44.10	43.88	44.62	14,569,061	645,108,492	44.279	43.06	43.06	43.13	42.92	43.64	14,895,254	43.310	-1.17%
2020-06-12	44.54	44.54	44.64	43.96	44.84	15,222,651	677,245,074	44.489	43.56	43.56	43.66	43.00	43.86	15,563,477	43.515	0.13%
2020-06-11	44.48	44.44	44.48	44.42	45.28	12,662,953	567,800,744	44.840	43.51	43.47	43.51	43.45	44.29	12,946,469	43.858	-1.24%
2020-06-10	45.04	45.04	45.10	44.98	45.20	9,662,032	435,683,255	45.092	44.05	44.05	44.11	43.99	44.21	9,878,359	44.105	0.13%
2020-06-09	44.98	44.90	44.98	44.92	45.26	6,821,000	307,689,789	45.109	43.99	43.92	43.99	43.94	44.27	6,973,718	44.121	0.18%
2020-06-08	44.90	44.90	45.00	44.68	45.14	6,482,378	291,178,708	44.919	43.92	43.92	44.01	43.70	44.15	6,627,515	43.935	0.45%
2020-06-05	44.70	44.68	44.70	44.10	44.70	8,614,617	382,593,191	44.412	43.72	43.70	43.72	43.13	43.72	8,807,493	43.440	1.27%
2020-06-04	44.14	44.14	44.16	44.02	44.42	6,989,000	308,529,996	44.145	43.17	43.17	43.19	43.06	43.45	7,145,480	43.178	-0.18%
2020-06-03	44.22	44.22	44.24	44.16	44.76	10,495,963	466,072,518	44.405	43.25	43.25	43.27	43.19	43.78	10,730,961	43.433	0.27%
2020-06-02	44.10	44.10	44.12	43.80	44.20	11,155,706	491,276,605	44.038	43.13	43.13	43.15	42.84	43.23	11,405,476	43.074	0.82%
2020-06-01	43.74	43.74	43.76	42.62	44.00	13,684,370	599,029,995	43.775	42.78	42.78	42.80	41.69	43.04	13,990,755	42.816	3.28%
2020-05-29	42.35	42.35	42.55	42.10	42.65	6,821,201	289,583,872	42.454	41.42	41.42	41.62	41.18	41.72	6,973,924	41.524	-0.12%
2020-05-28	42.40	42.40	42.45	42.00	42.75	13,966,080	591,195,423	42.331	41.47	41.47	41.52	41.08	41.81	14,278,772	41.404	0.00%
2020-05-27	42.40	42.30	42.40	42.20	42.80	10,483,694	444,752,143	42.423	41.47	41.37	41.47	41.28	41.86	10,718,418	41.494	-0.70%
2020-05-26	42.70	42.70	42.75	42.25	42.85	8,627,577	368,178,184	42.675	41.76	41.76	41.81	41.32	41.91	8,820,743	41.740	1.18%
2020-05-25	42.20	42.15	42.20	41.90	42.30	6,381,200	268,786,500	42.122	41.28	41.23	41.28	40.98	41.37	6,524,071	41.199	0.36%
2020-05-22	42.05	42.05	42.25	42.05	43.15	11,247,268	476,866,603	42.398	41.13	41.13	41.32	41.13	42.21	11,499,088	41.470	-3.00%
2020-05-21	43.35	43.30	43.35	43.25	43.85	5,902,700	256,429,255	43.443	42.40	42.35	42.40	42.30	42.89	6,034,858	42.491	-0.57%
2020-05-20	43.60	43.55	43.60	43.50	43.95	2,233,644	97,567,515	43.681	42.65	42.60	42.65	42.55	42.99	2,283,654	42.724	-0.23%
2020-05-19	43.70	43.65	43.70	43.60	43.95	5,199,368	227,629,931	43.780	42.74	42.69	42.74	42.65	42.99	5,315,779	42.822	0.69%
2020-05-18	43.40	43.40	43.45	43.20	43.60	3,796,486	164,897,090	43.434	42.45	42.45	42.50	42.25	42.65	3,881,487	42.483	0.35%
2020-05-15	43.25	43.10	43.25	43.25	43.80	4,677,836	203,107,908	43.419	42.30	42.16	42.30	42.30	42.84	4,782,570	42.468	-0.69%
2020-05-14	43.55	43.55	43.60	43.55	43.90	6,456,879	281,773,234	43.639	42.60	42.60	42.65	42.60	42.94	6,601,445	42.684	-0.80%
2020-05-13	43.90	43.85	43.90	43.65	44.10	4,748,411	208,466,598	43.902	42.94	42.89	42.94	42.69	43.13	4,854,725	42.941	0.00%
2020-05-12	43.90	43.90	43.95	43.70	44.10	7,892,558	346,563,517	43.910	42.94	42.94	42.99	42.74	43.13	8,069,268	42.949	-0.23%
2020-05-11	44.00	43.95	44.00	43.90	44.55	7,386,808	326,573,714	44.210	43.04	42.99	43.04	42.94	43.57	7,552,194	43.242	-0.11%
2020-05-08	44.05	44.05	44.10	43.70	44.30	6,629,278	291,967,933	44.042	43.09	43.09	43.13	42.74	43.33	6,777,704	43.078	1.26%
2020-05-07	43.50	43.50	43.55	43.25	43.60	6,052,895	262,876,105	43.430	42.55	42.55	42.60	42.30	42.65	6,188,416	42.479	0.35%
2020-05-06	43.35	43.35	43.40	41.75	43.65	15,473,603	668,578,584	43.208	42.40	42.40	42.45	40.84	42.69	15,820,048	42.261	3.71%
2020-05-05	41.80	41.70	41.80	41.45	41.80	2,509,977	104,512,788	41.639	40.88	40.79	40.88	40.54	40.88	2,566,174	40.727	1.33%
2020-05-04	41.25	41.25	41.30	41.25	41.90	6,746,445	279,295,255	41.399	40.35	40.35	40.40	40.35	40.98	6,897,494	40.492	-3.73%
2020-04-29	42.85	42.80	42.85	42.65	43.10	7,915,587	339,732,953	42.919	41.91	41.86	41.91	41.72	42.16	8,092,812	41.980	0.47%
2020-04-28	42.65	42.65	42.70	41.90	42.85	10,108,001	430,727,082	42.612	41.72	41.72	41.76	40.98	41.91	10,334,313	41.679	0.00%
2020-04-27	42.65	42.50	42.65	42.35	42.80	8,679,050	369,848,965	42.614	41.72	41.57	41.72	41.42	41.86	8,873,369	41.681	1.19%
2020-04-24	42.15	42.15	42.20	42.05	42.45	5,362,510	226,412,178	42.221	41.23	41.23	41.28	41.13	41.52	5,482,573	41.297	-0.71%
2020-04-23	42.45	42.45	42.55	42.45	42.80	9,184,522	391,225,588	42.596	41.52	41.52	41.62	41.52	41.86	9,390,158	41.663	-0.24%
2020-04-22	42.55	42.45	42.55	41.80	42.55	9,890,446	417,060,068	42.168	41.62	41.52	41.62	40.88	41.62	10,111,887	41.245	1.67%
2020-04-21	41.85	41.85	41.90	41.75	42.70	13,486,979	567,513,070	42.079	40.93	40.93	40.98	40.84	41.76	13,788,944	41.157	-1.99%
2020-04-20	42.70	42.70	42.75	42.55	42.85	11,315,268	483,104,893	42.695	41.76	41.76	41.81	41.62	41.91	11,568,610	41.760	0.23%
2020-04-17	42.60	42.55	42.60	42.50	43.00	12,769,874	545,863,607	42.746	41.67	41.62	41.67	41.57	42.06	13,055,784	41.810	1.07%
2020-04-16	42.15	42.10	42.15	41.90	42.35	12,165,593	512,867,677	42.157	41.23	41.18	41.23	40.98	41.42	12,437,973	41.234	0.36%
2020-04-15	42.00	42.00	42.05	41.90	42.80	12,633,762	535,117,793	42.356	41.08	41.08	41.13	40.98	41.86	12,916,624	41.429	-1.29%
2020-04-14	42.55	42.55	42.60	42.05	42.65	9,439,397	400,420,240	42.420	41.62	41.62	41.67	41.13	41.72	9,650,739	41.491	0.35%
2020-04-09	42.40	42.40	42.45	42.15	42.45	3,842,887	162,609,256	42.314	41.47	41.47	41.52	41.23	41.52	3,928,927	41.388	0.95%
2020-04-08	42.00	42.00	42.05	41.90	42.30	10,328,670	434,841,499	42.100	41.08	41.08	41.13	40.98	41.37	10,559,923	41.178	-1.64%
2020-04-07	42.70	42.65	42.70	41.95	42.70	16,896,047	713,259,657	42.215	41.76	41.72	41.76	41.03	41.76	17,274,339	41.290	1.91%
2020-04-06	41.90	41.90	42.15	41.35	42.30	5,862,538	245,358,433	41.852	40.98	40.98	41.23	40.44	41.37	5,993,797	40.935	1.58%
2020-04-03	41.25	41.25	41.35	41.05	41.50	12,383,247	510,950,347	41.261	40.35	40.35	40.44	40.15	40.59	12,660,501	40.358	0.00%
2020-04-02	41.25	41.25	41.35	40.35	41.45	11,710,600	480,288,430	41.013	40.35	40.35	40.44	39.47	40.54	11,972,793	40.115	1.23%
2020-04-01	40.75	40.75	40.90	40.70	41.70	12,620,661	518,438,595	41.079	39.86	39.86	40.00	39.81	40.79	12,903,230	40.179	-0.73%
2020-03-31	41.05	41.05	41.10	40.90	41.60	23,277,328	959,664,058	41.227	40.15	40.15	40.20	40.00	40.69	23,798,494	40.325	0.12%
2020-03-30	41.00	40.85	41.00	40.50	41.25	22,509,547	919,870,908	40.866	40.10	39.96	40.10	39.61	40.35	23,013,522	39.971	-0.97%
2020-03-27	41.40	41.40	41.45	41.30	42.10	23,630,125	984,301,453	41.655	40.49	40.49	40.54	40.40	41.18	24,159,189	40.742	0.61%
2020-03-26	41.15	41.15	41.30	40.65	41.50	13,762,906	566,615,501	41.170	40.25	40.25	40.40	39.76	40.59	14,071,049	40.268	-0.60%
2020-03-25	41.40	41.35	41.40	41.20	41.85	17,993,328	746,800,422	41.504	40.49	40.44	40.49	40.30	40.93	18,396,188	40.595	2.48%
2020-03-24	40.40	40.40	40.50	39.55	40.60	25,678,616	1,033,039,123	40.230	39.52	39.52	39.61	38.68	39.71	26,253,545	39.349	3.59%
2020-03-23	39.00	39.00	39.05	38.95	39.85	20,831,449	820,427,165	39.384	38.15	38.15	38.19	38.10	38.98	21,297,853	38.522	-5.57%
2020-03-20	41.30	41.20	41.30	40.05	41.30	42,110,978	1,709,330,617	40.591	40.40	40.30	40.40	39.17	40.40	43,053,818	39.702	2.74%
2020-03-19	40.20	40.15	40.20	38.90	41.00	58,403,216	2,327,523,309	39.853	39.32	39.27	39.32	38.05	40.10	59,710,829	38.980	-1.23%
2020-03-18	40.70	40.65	40.70	40.30	42.65	22,283,886	925,656,230	41.539	39.81	39.76	39.81	39.42	41.72	22,782,809	40.630	-3.10%
2020-03-17	42.00	41.95	42.00	40.75	43.00	26,941,170	1,129,018,190	41.907	41.08	41.03	41.08	39.86	42.06	27,544,367	40.989	0.24%
2020-03-16	41.90	41.85	41.90	41.45	43.95	25,478,805	1,087,951,071	42.700	40.98	40.93	40.98	40.54	42.99	26,049,260	41.765	-5.63%
2020-03-13	44.40	44.35	44.40	41.70	44.55	54,218,772	2,366,537,103	43.648	43.43	43.38	43.43	40.79	43.57	55,432,698	42.692	-0.67%
2020-03-12	44.70	44.55	44.70	44.35	45.05	31,314,163	1,399,858,158	44.704	43.72	43.57	43.72	43.38	44.06	32,015,269	43.725	-2.51%
2020-03-11	45.85	45.75	45.85	45.55	46.45	21,613,401	994,682,590	46.022	44.85	44.75	44.85	44.55	45.43	22,097,312	45.014	-1.19%
2020-03-10	46.40	46.40	46.45	44.95	46.70	30,971,807	1,426,433,390	46.056	45.38	45.38	45.43	43.97	45.68	31,665,247	45.047	3.34%
2020-03-09	44.90	44.90	45.05	44.75	46.40	32,358,779	1,470,973,164	45.458	43.92	43.92	44.06	43.77	45.38	33,083,273	44.463	-4.87%
2020-03-06	47.20	47.10	47.20	46.90	47.60	26,260,145	1,239,919,720	47.217	46.17	46.07	46.17	45.87	46.56	26,848,094	46.183	-1.36%
2020-03-05	47.85	47.85	47.90	47.00	48.20	31,483,617	1,501,078,466	47.678	46.80	46.80	46.85	45.97	47.14	32,188,516	46.634	2.68%
2020-03-04	46.60	46.60	46.75	46.25	46.90	25,740,737	1,198,448,678	46.558	45.58	45.58	45.73	45.24	45.87	26,317,057	45.539	0.54%
2020-03-03	46.35	46.35	46.40	46.20	47.10	30,223,029	1,409,551,319	46.638	45.33	45.33	45.38	45.19	46.07	30,899,705	45.617	0.22%
2020-03-02	46.25	46.20	46.25	44.70	46.50	31,775,983	1,458,013,831	45.884	45.24	45.19	45.24	43.72	45.48	32,487,428	44.879	4.17%
2020-02-28	44.40	44.40	44.55	44.25	46.20	51,310,758	2,295,939,922	44.746	43.43	43.43	43.57	43.28	45.19	52,459,575	43.766	-4.10%
2020-02-27	46.30	46.25	46.30	45.95	46.45	33,752,342	1,557,081,491	46.133	45.29	45.24	45.29	44.94	45.43	34,508,037	45.122	1.20%
2020-02-26	45.75	45.75	45.80	45.60	46.45	48,708,005	2,239,892,432	45.986	44.75	44.75	44.80	44.60	45.43	49,798,548	44.979	-1.40%
2020-02-25	46.40	46.35	46.40	45.30	46.40	44,058,951	2,029,303,785	46.059	45.38	45.33	45.38	44.31	45.38	45,045,405	45.050	0.43%
2020-02-24	46.20	46.20	46.30	45.95	46.55	49,845,616	2,309,035,414	46.324	45.19	45.19	45.29	44.94	45.53	50,961,630	45.309	-0.43%
2020-02-21	46.40	46.40	46.45	46.35	47.10	36,660,424	1,709,483,792	46.630	45.38	45.38	45.43	45.33	46.07	37,481,229	45.609	-0.54%
2020-02-20	46.65	46.50	46.65	45.60	46.75	28,702,500	1,328,605,160	46.289	45.63	45.48	45.63	44.60	45.73	29,345,132	45.275	2.19%
2020-02-19	45.65	45.65	45.80	45.60	46.10	14,167,330	649,362,486	45.835	44.65	44.65	44.80	44.60	45.09	14,484,528	44.831	-0.22%
2020-02-18	45.75	45.60	45.75	45.40	46.10	21,152,800	968,292,415	45.776	44.75	44.60	44.75	44.41	45.09	21,626,399	44.774	-0.76%
2020-02-17	46.10	46.05	46.10	44.95	46.20	32,063,820	1,469,257,477	45.823	45.09	45.04	45.09	43.97	45.19	32,781,710	44.819	2.44%
2020-02-14	45.00	44.95	45.00	44.65	45.35	20,703,400	932,264,020	45.030	44.01	43.97	44.01	43.67	44.36	21,166,937	44.043	0.67%
2020-02-13	44.70	44.65	44.70	44.65	45.25	18,291,340	821,049,013	44.887	43.72	43.67	43.72	43.67	44.26	18,700,872	43.904	-0.78%
2020-02-12	45.05	45.00	45.05	44.55	45.15	24,133,338	1,084,561,818	44.940	44.06	44.01	44.06	43.57	44.16	24,673,669	43.956	1.01%
2020-02-11	44.60	44.55	44.60	44.20	44.90	32,496,891	1,451,304,291	44.660	43.62	43.57	43.62	43.23	43.92	33,224,477	43.682	1.59%
2020-02-10	43.90	43.90	44.05	43.45	44.25	26,485,020	1,165,208,794	43.995	42.94	42.94	43.09	42.50	43.28	27,078,004	43.032	-0.23%
2020-02-07	44.00	43.95	44.00	43.60	44.25	26,842,053	1,176,797,736	43.842	43.04	42.99	43.04	42.65	43.28	27,443,031	42.881	-0.34%
2020-02-06	44.15	44.10	44.15	43.15	44.55	54,877,206	2,408,271,211	43.885	43.18	43.13	43.18	42.21	43.57	56,105,874	42.924	2.44%
2020-02-05	43.10	43.05	43.10	42.60	43.50	34,169,118	1,471,308,842	43.060	42.16	42.11	42.16	41.67	42.55	34,934,144	42.117	1.17%
2020-02-04	42.60	42.55	42.60	40.70	42.70	46,210,200	1,951,189,360	42.224	41.67	41.62	41.67	39.81	41.76	47,244,819	41.300	4.67%
2020-02-03	40.70	40.65	40.70	40.25	42.30	63,538,073	2,615,109,372	41.158	39.81	39.76	39.81	39.37	41.37	64,960,653	40.257	-3.55%
2020-01-31	42.20	42.15	42.20	42.05	43.10	17,462,673	740,067,980	42.380	41.28	41.23	41.28	41.13	42.16	17,853,652	41.452	0.36%
2020-01-30	42.05	42.05	42.10	41.80	43.50	21,786,041	923,355,080	42.383	41.13	41.13	41.18	40.88	42.55	22,273,818	41.455	-3.56%
2020-01-29	43.60	43.55	43.60	43.50	44.00	29,834,659	1,305,163,881	43.747	42.65	42.60	42.65	42.55	43.04	30,502,639	42.789	-5.01%
2020-01-24	45.90	45.75	45.90	45.50	45.90	8,270,121	378,448,826	45.761	44.89	44.75	44.89	44.50	44.89	8,455,284	44.759	0.77%
2020-01-23	45.55	45.50	45.55	45.15	46.85	45,314,944	2,076,385,220	45.821	44.55	44.50	44.55	44.16	45.82	46,329,519	44.818	-3.39%
2020-01-22	47.15	47.10	47.15	46.20	47.50	28,810,148	1,354,444,446	47.013	46.12	46.07	46.12	45.19	46.46	29,455,190	45.983	0.64%
2020-01-21	46.85	46.85	46.90	46.85	47.90	30,421,579	1,438,804,621	47.296	45.82	45.82	45.87	45.82	46.85	31,102,700	46.260	-2.70%
2020-01-20	48.15	48.15	48.20	47.90	48.40	16,085,076	774,951,540	48.178	47.10	47.10	47.14	46.85	47.34	16,445,211	47.123	0.10%
2020-01-17	48.10	48.10	48.15	47.75	48.15	18,844,456	904,194,473	47.982	47.05	47.05	47.10	46.70	47.10	19,266,372	46.931	0.84%
2020-01-16	47.70	47.70	47.75	47.55	47.95	17,338,825	828,329,405	47.773	46.66	46.66	46.70	46.51	46.90	17,727,031	46.727	-0.31%
2020-01-15	47.85	47.75	47.85	47.65	48.40	31,757,879	1,519,686,989	47.852	46.80	46.70	46.80	46.61	47.34	32,468,919	46.804	-0.62%
2020-01-14	48.15	48.15	48.20	48.15	48.75	16,233,189	787,694,719	48.524	47.10	47.10	47.14	47.10	47.68	16,596,640	47.461	-0.21%
2020-01-13	48.25	48.25	48.35	47.60	48.40	20,811,444	999,950,256	48.048	47.19	47.19	47.29	46.56	47.34	21,277,400	46.996	1.26%
2020-01-10	47.65	47.60	47.65	47.45	47.90	9,970,672	474,791,143	47.619	46.61	46.56	46.61	46.41	46.85	10,193,909	46.576	-0.31%
2020-01-09	47.80	47.75	47.80	47.40	47.85	17,764,676	846,402,570	47.645	46.75	46.70	46.75	46.36	46.80	18,162,417	46.602	1.49%
2020-01-08	47.10	47.00	47.10	46.85	47.45	18,037,124	850,606,359	47.159	46.07	45.97	46.07	45.82	46.41	18,440,964	46.126	-0.63%
2020-01-07	47.40	47.35	47.40	47.15	47.50	20,428,530	967,397,625	47.355	46.36	46.31	46.36	46.12	46.46	20,885,913	46.318	0.74%
2020-01-06	47.05	47.05	47.10	46.65	47.55	23,724,787	1,118,901,424	47.162	46.02	46.02	46.07	45.63	46.51	24,255,971	46.129	-0.42%
2020-01-03	47.25	47.25	47.30	47.10	47.70	18,562,606	879,209,761	47.365	46.22	46.22	46.26	46.07	46.66	18,978,212	46.327	-0.63%
2020-01-02	47.55	47.50	47.55	46.90	47.60	26,624,087	1,261,727,218	47.390	46.51	46.46	46.51	45.87	46.56	27,220,184	46.353	2.48%
2019-12-31	46.40	46.35	46.40	46.00	46.50	9,582,573	444,677,196	46.405	45.38	45.33	45.38	44.99	45.48	9,797,121	45.389	0.11%
2019-12-30	46.35	46.30	46.35	45.60	46.55	22,518,836	1,041,335,292	46.243	45.33	45.29	45.33	44.60	45.53	23,023,019	45.230	1.20%
2019-12-27	45.80	45.80	45.85	45.65	46.20	22,122,802	1,015,991,274	45.925	44.80	44.80	44.85	44.65	45.19	22,618,118	44.919	1.44%
2019-12-24	45.15	45.15	45.20	45.05	45.20	2,632,424	118,777,944	45.121	44.16	44.16	44.21	44.06	44.21	2,691,362	44.133	0.11%
2019-12-23	45.10	45.10	45.15	45.05	45.85	14,270,474	647,971,216	45.406	44.11	44.11	44.16	44.06	44.85	14,589,981	44.412	-1.53%
2019-12-20	45.80	45.80	45.85	45.70	46.05	17,522,855	803,612,416	45.861	44.80	44.80	44.85	44.70	45.04	17,915,181	44.857	0.11%
2019-12-19	45.75	45.70	45.75	45.65	45.95	9,432,627	431,800,024	45.777	44.75	44.70	44.75	44.65	44.94	9,643,818	44.775	-0.22%
2019-12-18	45.85	45.80	45.85	45.75	46.15	15,257,952	700,943,446	45.940	44.85	44.80	44.85	44.75	45.14	15,599,568	44.934	0.00%
2019-12-17	45.85	45.85	45.95	45.30	46.35	19,623,030	900,098,902	45.870	44.85	44.85	44.94	44.31	45.33	20,062,378	44.865	1.55%
2019-12-16	45.15	45.15	45.25	44.95	45.35	15,929,582	719,705,995	45.180	44.16	44.16	44.26	43.97	44.36	16,286,236	44.191	-0.44%
2019-12-13	45.35	45.35	45.40	45.00	45.50	30,762,647	1,391,819,494	45.244	44.36	44.36	44.41	44.01	44.50	31,451,404	44.253	2.60%
2019-12-12	44.20	44.15	44.20	44.20	44.50	18,037,000	799,169,230	44.307	43.23	43.18	43.23	43.23	43.53	18,440,838	43.337	-0.56%
2019-12-11	44.45	44.40	44.45	44.25	44.50	14,309,430	635,208,005	44.391	43.48	43.43	43.48	43.28	43.53	14,629,810	43.419	0.23%
2019-12-10	44.35	44.30	44.35	44.15	44.40	5,654,185	250,539,758	44.310	43.38	43.33	43.38	43.18	43.43	5,780,779	43.340	0.11%
2019-12-09	44.30	44.30	44.35	44.25	44.60	12,087,720	536,426,852	44.378	43.33	43.33	43.38	43.28	43.62	12,358,357	43.406	-0.34%
2019-12-06	44.45	44.45	44.50	43.90	44.50	17,055,667	754,534,033	44.239	43.48	43.48	43.53	42.94	43.53	17,437,533	43.271	0.91%
2019-12-05	44.05	44.00	44.05	43.50	44.05	10,984,863	482,293,640	43.905	43.09	43.04	43.09	42.55	43.09	11,230,808	42.944	1.61%
2019-12-04	43.35	43.35	43.45	43.30	43.55	18,969,474	824,439,291	43.461	42.40	42.40	42.50	42.35	42.60	19,394,189	42.510	-0.80%
2019-12-03	43.70	43.60	43.70	43.25	43.75	8,780,900	382,155,335	43.521	42.74	42.65	42.74	42.30	42.79	8,977,499	42.568	0.34%
2019-12-02	43.55	43.55	43.65	43.55	43.85	8,411,336	367,552,995	43.697	42.60	42.60	42.69	42.60	42.89	8,599,661	42.740	0.00%
2019-11-29	43.55	43.45	43.55	43.25	43.90	24,476,423	1,066,943,929	43.591	42.60	42.50	42.60	42.30	42.94	25,024,436	42.636	-0.91%
2019-11-28	43.95	43.95	44.05	43.85	44.30	9,120,249	401,853,784	44.062	42.99	42.99	43.09	42.89	43.33	9,324,446	43.097	-0.68%
2019-11-27	44.25	44.20	44.25	44.00	44.30	9,483,762	418,774,689	44.157	43.28	43.23	43.28	43.04	43.33	9,696,098	43.190	0.23%
2019-11-26	44.15	44.10	44.15	44.05	44.50	14,117,781	624,152,111	44.210	43.18	43.13	43.18	43.09	43.53	14,433,870	43.242	0.00%
2019-11-25	44.15	44.10	44.15	43.70	44.15	19,791,087	870,043,483	43.961	43.18	43.13	43.18	42.74	43.18	20,234,198	42.999	0.91%
2019-11-22	43.75	43.70	43.75	43.55	44.60	24,283,044	1,066,070,848	43.902	42.79	42.74	42.79	42.60	43.62	24,826,727	42.940	-0.68%
2019-11-21	44.05	44.05	44.10	43.90	44.30	12,143,000	535,526,990	44.102	43.09	43.09	43.13	42.94	43.33	12,414,875	43.136	-0.90%
2019-11-20	44.45	44.40	44.45	44.35	44.80	10,863,891	484,683,154	44.614	43.48	43.43	43.48	43.38	43.82	11,107,127	43.637	-1.11%
2019-11-19	44.95	44.90	44.95	44.30	44.95	10,229,440	457,902,526	44.763	43.97	43.92	43.97	43.33	43.97	10,458,471	43.783	0.90%
2019-11-18	44.55	44.50	44.55	44.15	44.65	14,006,737	622,479,272	44.441	43.57	43.53	43.57	43.18	43.67	14,320,340	43.468	0.68%
2019-11-15	44.25	44.25	44.30	44.25	44.75	19,593,800	870,310,020	44.418	43.28	43.28	43.33	43.28	43.77	20,032,494	43.445	-0.67%
2019-11-14	44.55	44.45	44.55	44.30	44.60	9,374,522	416,651,187	44.445	43.57	43.48	43.57	43.33	43.62	9,584,412	43.472	0.11%
2019-11-13	44.50	44.45	44.50	44.15	44.50	14,537,466	644,343,602	44.323	43.53	43.48	43.53	43.18	43.53	14,862,951	43.352	0.00%
2019-11-12	44.50	44.50	44.60	44.25	44.80	17,363,295	772,630,892	44.498	43.53	43.53	43.62	43.28	43.82	17,752,049	43.523	-0.45%
2019-11-11	44.70	44.65	44.70	44.50	45.40	18,966,501	850,225,181	44.828	43.72	43.67	43.72	43.53	44.41	19,391,150	43.846	-1.87%
2019-11-08	45.55	45.50	45.55	45.45	46.05	12,578,963	575,087,753	45.718	44.55	44.50	44.55	44.45	45.04	12,860,599	44.717	-0.44%
2019-11-07	45.75	45.70	45.75	45.30	46.00	14,925,826	679,911,623	45.553	44.75	44.70	44.75	44.31	44.99	15,260,006	44.555	0.55%
2019-11-06	45.50	45.45	45.50	45.40	45.80	11,395,351	520,003,548	45.633	44.50	44.45	44.50	44.41	44.80	11,650,486	44.634	-0.55%
2019-11-05	45.75	45.75	45.80	45.20	46.00	23,194,881	1,058,489,952	45.635	44.75	44.75	44.80	44.21	44.99	23,714,201	44.635	0.88%
2019-11-04	45.35	45.35	45.40	45.05	45.40	14,853,642	672,983,044	45.308	44.36	44.36	44.41	44.06	44.41	15,186,206	44.315	0.78%
2019-11-01	45.00	44.95	45.00	43.95	45.00	21,127,787	943,808,187	44.671	44.01	43.97	44.01	42.99	44.01	21,600,826	43.693	1.81%
2019-10-31	44.20	44.10	44.20	44.05	44.35	9,513,528	420,505,892	44.201	43.23	43.13	43.23	43.09	43.38	9,726,530	43.233	0.57%
2019-10-30	43.95	43.95	44.00	43.95	44.35	16,204,800	714,270,740	44.078	42.99	42.99	43.04	42.99	43.38	16,567,616	43.112	-0.90%
2019-10-29	44.35	44.35	44.40	44.35	44.65	12,320,490	547,858,728	44.467	43.38	43.38	43.43	43.38	43.67	12,596,338	43.493	-0.34%
2019-10-28	44.50	44.50	44.55	44.15	44.60	10,721,843	476,886,947	44.478	43.53	43.53	43.57	43.18	43.62	10,961,899	43.504	1.02%
2019-10-25	44.05	44.05	44.10	43.55	44.25	11,692,828	513,678,598	43.931	43.09	43.09	43.13	42.60	43.28	11,954,623	42.969	0.23%
2019-10-24	43.95	43.85	43.95	43.65	44.15	8,182,800	358,996,390	43.872	42.99	42.89	42.99	42.69	43.18	8,366,008	42.911	0.34%
2019-10-23	43.80	43.80	43.85	43.60	44.15	8,451,101	370,514,748	43.842	42.84	42.84	42.89	42.65	43.18	8,640,316	42.882	-0.45%
2019-10-22	44.00	43.95	44.00	43.75	44.15	16,928,770	743,609,015	43.926	43.04	42.99	43.04	42.79	43.18	17,307,795	42.964	0.11%
2019-10-21	43.95	43.95	44.00	43.70	44.00	16,900,000	741,333,010	43.866	42.99	42.99	43.04	42.74	43.04	17,278,381	42.905	0.46%
2019-10-18	43.75	43.75	43.80	43.65	44.70	29,525,364	1,298,424,533	43.977	42.79	42.79	42.84	42.69	43.72	30,186,419	43.014	-1.57%
2019-10-17	44.45	44.45	44.50	44.10	44.45	14,065,407	623,199,783	44.307	43.48	43.48	43.53	43.13	43.48	14,380,323	43.337	0.45%
2019-10-16	44.25	44.20	44.25	44.20	44.75	15,941,349	708,423,824	44.439	43.28	43.23	43.28	43.23	43.77	16,298,266	43.466	-0.56%
2019-10-15	44.50	44.45	44.50	44.45	44.80	20,612,522	919,643,522	44.616	43.53	43.48	43.53	43.48	43.82	21,074,024	43.639	-0.45%
2019-10-14	44.70	44.65	44.70	44.50	45.20	28,996,043	1,301,002,153	44.868	43.72	43.67	43.72	43.53	44.21	29,645,247	43.886	1.25%
2019-10-11	44.15	44.10	44.15	43.65	44.30	26,254,097	1,154,454,193	43.972	43.18	43.13	43.18	42.69	43.33	26,841,911	43.009	1.61%
2019-10-10	43.45	43.45	43.50	43.00	43.65	10,824,856	469,105,064	43.336	42.50	42.50	42.55	42.06	42.69	11,067,218	42.387	0.93%
2019-10-09	43.05	43.05	43.10	42.55	43.15	10,148,267	435,411,138	42.905	42.11	42.11	42.16	41.62	42.21	10,375,481	41.965	0.23%
2019-10-08	42.95	42.90	42.95	42.95	43.50	14,511,335	627,470,334	43.240	42.01	41.96	42.01	42.01	42.55	14,836,235	42.293	0.94%
2019-10-04	42.55	42.55	42.60	42.45	42.90	5,154,231	219,494,949	42.585	41.62	41.62	41.67	41.52	41.96	5,269,631	41.653	0.12%
2019-10-03	42.50	42.50	42.55	42.35	42.65	3,617,009	153,586,529	42.462	41.57	41.57	41.62	41.42	41.72	3,697,992	41.532	-0.23%
2019-10-02	42.60	42.60	42.70	42.60	42.80	3,789,407	161,781,396	42.693	41.67	41.67	41.76	41.67	41.86	3,874,250	41.758	-0.81%
2019-09-30	42.95	42.90	42.95	42.80	43.40	19,408,178	836,748,668	43.113	42.01	41.96	42.01	41.86	42.45	19,842,716	42.169	-0.81%
2019-09-27	43.30	43.30	43.35	43.10	43.40	8,917,203	385,923,080	43.278	42.35	42.35	42.40	42.16	42.45	9,116,854	42.331	-0.12%
2019-09-26	43.35	43.30	43.35	43.20	43.80	12,628,406	548,454,447	43.430	42.40	42.35	42.40	42.25	42.84	12,911,149	42.479	-0.34%
2019-09-25	43.50	43.50	43.55	43.50	43.85	14,807,009	646,685,101	43.674	42.55	42.55	42.60	42.55	42.89	15,138,529	42.718	-0.80%
2019-09-24	43.85	43.85	43.95	43.75	44.25	11,146,405	490,422,045	43.998	42.89	42.89	42.99	42.79	43.28	11,395,966	43.035	0.23%
2019-09-23	43.75	43.75	43.80	43.60	44.15	12,082,417	528,425,538	43.735	42.79	42.79	42.84	42.65	43.18	12,352,935	42.777	-1.24%
2019-09-20	44.30	44.25	44.30	44.25	44.65	12,473,219	554,136,472	44.426	43.33	43.28	43.33	43.28	43.67	12,752,487	43.453	0.23%
2019-09-19	44.20	44.20	44.30	44.00	44.40	10,352,211	456,657,532	44.112	43.23	43.23	43.33	43.04	43.43	10,583,991	43.146	0.11%
2019-09-18	44.15	44.10	44.15	44.10	44.35	11,087,409	490,084,033	44.202	43.18	43.13	43.18	43.13	43.38	11,335,649	43.234	0.34%
2019-09-17	44.00	43.95	44.00	43.80	44.75	13,723,219	605,746,494	44.140	43.04	42.99	43.04	42.84	43.77	14,030,474	43.174	-2.11%
2019-09-16	44.95	44.95	45.00	44.70	45.20	10,478,618	470,817,031	44.931	43.97	43.97	44.01	43.72	44.21	10,713,228	43.947	-0.88%
2019-09-13	45.35	45.30	45.35	44.95	45.40	3,691,505	166,638,512	45.141	44.36	44.31	44.36	43.97	44.41	3,774,156	44.153	0.78%
2019-09-12	45.00	45.00	45.05	44.50	45.10	15,247,276	682,863,221	44.786	44.01	44.01	44.06	43.53	44.11	15,588,653	43.805	1.24%
2019-09-11	44.45	44.40	44.45	44.30	44.80	23,454,806	1,044,153,392	44.518	43.48	43.43	43.48	43.33	43.82	23,979,945	43.543	-0.22%
2019-09-10	44.55	44.50	44.55	44.45	44.95	10,987,236	489,662,545	44.566	43.57	43.53	43.57	43.48	43.97	11,233,234	43.591	-0.45%
2019-09-09	44.75	44.70	44.75	44.60	44.95	16,634,292	743,791,280	44.714	43.77	43.72	43.77	43.62	43.97	17,006,724	43.735	0.45%
2019-09-06	44.55	44.50	44.55	44.15	44.60	14,883,121	659,798,090	44.332	43.57	43.53	43.57	43.18	43.62	15,216,345	43.361	0.79%
2019-09-05	44.20	44.15	44.20	44.00	44.80	31,573,269	1,403,731,653	44.459	43.23	43.18	43.23	43.04	43.82	32,280,176	43.486	1.14%
2019-09-04	43.70	43.60	43.70	43.00	43.70	19,221,759	833,660,518	43.371	42.74	42.65	42.74	42.06	42.74	19,652,123	42.421	1.86%
2019-09-03	42.90	42.90	42.95	42.75	43.10	9,734,934	417,514,140	42.888	41.96	41.96	42.01	41.81	42.16	9,952,893	41.949	-0.35%
2019-09-02	43.05	43.05	43.10	42.55	43.25	14,654,975	629,627,037	42.963	42.11	42.11	42.16	41.62	42.30	14,983,091	42.023	0.35%
2019-08-30	42.90	42.80	42.90	42.40	43.10	22,660,161	969,819,565	42.798	41.96	41.86	41.96	41.47	42.16	23,167,509	41.861	0.47%
2019-08-29	42.70	42.70	42.75	42.15	42.80	9,385,574	398,026,770	42.408	41.76	41.76	41.81	41.23	41.86	9,595,711	41.480	0.47%
2019-08-28	42.50	42.50	42.55	42.40	42.75	10,149,675	432,163,396	42.579	41.57	41.57	41.62	41.47	41.81	10,376,920	41.647	0.00%
2019-08-27	42.50	42.50	42.55	42.45	43.10	24,119,940	1,030,905,511	42.741	41.57	41.57	41.62	41.52	42.16	24,659,971	41.805	0.00%
2019-08-26	42.50	42.30	42.50	41.95	42.50	15,946,736	672,489,809	42.171	41.57	41.37	41.57	41.03	41.57	16,303,774	41.247	-1.62%
2019-08-23	43.20	43.10	43.20	42.65	43.20	13,432,141	577,776,376	43.014	42.25	42.16	42.25	41.72	42.25	13,732,879	42.072	0.58%
2019-08-22	42.95	42.90	42.95	42.70	43.05	8,429,715	361,559,286	42.891	42.01	41.96	42.01	41.76	42.11	8,618,451	41.952	-0.23%
2019-08-21	43.05	43.05	43.10	42.90	43.10	5,643,307	242,661,519	43.000	42.11	42.11	42.16	41.96	42.16	5,769,657	42.058	0.12%
2019-08-20	43.00	43.00	43.05	42.85	43.25	11,699,270	503,593,347	43.045	42.06	42.06	42.11	41.91	42.30	11,961,210	42.102	-0.23%
2019-08-19	43.10	43.10	43.15	42.40	43.20	22,887,679	981,198,554	42.870	42.16	42.16	42.21	41.47	42.25	23,400,121	41.931	2.01%
2019-08-16	42.25	42.25	42.30	41.75	42.45	15,272,365	644,880,561	42.225	41.32	41.32	41.37	40.84	41.52	15,614,304	41.301	0.72%
2019-08-15	41.95	41.85	41.95	41.05	42.05	11,349,428	472,374,824	41.621	41.03	40.93	41.03	40.15	41.13	11,603,535	40.710	0.00%
2019-08-14	41.95	41.90	41.95	41.85	42.40	13,913,616	584,591,271	42.016	41.03	40.98	41.03	40.93	41.47	14,225,134	41.096	1.45%
2019-08-13	41.35	41.30	41.35	41.20	41.55	13,265,155	548,333,545	41.336	40.44	40.40	40.44	40.30	40.64	13,562,154	40.431	-0.24%
2019-08-12	41.45	41.45	41.50	41.05	41.80	16,970,686	703,949,804	41.480	40.54	40.54	40.59	40.15	40.88	17,350,650	40.572	0.85%
2019-08-09	41.10	41.10	41.25	41.10	41.70	9,950,483	411,642,268	41.369	40.20	40.20	40.35	40.20	40.79	10,173,268	40.463	-0.96%
2019-08-08	41.50	41.45	41.50	41.30	41.65	18,057,315	748,793,612	41.468	40.59	40.54	40.59	40.40	40.74	18,461,608	40.560	0.85%
2019-08-07	41.15	41.15	41.25	40.95	41.35	19,910,353	818,260,800	41.097	40.25	40.25	40.35	40.05	40.44	20,356,134	40.197	-0.60%
2019-08-06	41.40	41.30	41.40	40.30	41.40	29,093,233	1,188,698,414	40.858	40.49	40.40	40.49	39.42	40.49	29,744,613	39.963	-0.24%
2019-08-05	41.50	41.50	41.55	41.45	42.30	27,512,868	1,148,508,393	41.744	40.59	40.59	40.64	40.54	41.37	28,128,865	40.830	-2.92%
2019-08-02	42.75	42.75	42.80	42.45	42.95	27,181,536	1,162,212,367	42.757	41.81	41.81	41.86	41.52	42.01	27,790,114	41.821	-2.51%
2019-08-01	43.85	43.85	43.90	43.75	44.20	10,983,945	482,999,035	43.973	42.89	42.89	42.94	42.79	43.23	11,229,869	43.010	-1.46%
2019-07-31	44.50	44.45	44.50	44.25	44.60	11,248,933	499,842,820	44.435	43.53	43.48	43.53	43.28	43.62	11,500,790	43.462	-0.56%
2019-07-30	44.75	44.70	44.75	44.50	45.05	11,021,617	493,982,461	44.819	43.77	43.72	43.77	43.53	44.06	11,268,384	43.838	0.56%
2019-07-29	44.50	44.50	44.55	44.30	44.60	9,967,485	443,272,120	44.472	43.53	43.53	43.57	43.33	43.62	10,190,651	43.498	-0.11%
2019-07-26	44.55	44.55	44.60	44.40	44.75	13,288,399	591,745,138	44.531	43.57	43.57	43.62	43.43	43.77	13,585,918	43.556	0.00%
2019-07-25	44.55	44.55	44.60	44.20	44.65	11,505,534	511,489,156	44.456	43.57	43.57	43.62	43.23	43.67	11,763,136	43.482	1.00%
2019-07-24	44.55	44.55	44.60	44.40	44.90	13,602,922	607,708,000	44.675	43.14	43.14	43.19	43.00	43.48	14,047,217	43.262	0.79%
2019-07-23	44.20	44.20	44.25	44.00	44.30	6,991,002	308,703,647	44.157	42.80	42.80	42.85	42.61	42.90	7,219,340	42.761	0.34%
2019-07-22	44.05	44.00	44.05	43.90	44.50	14,434,401	637,938,194	44.196	42.66	42.61	42.66	42.51	43.09	14,905,853	42.798	-0.90%
2019-07-19	44.45	44.40	44.45	44.25	44.75	13,741,403	611,166,427	44.476	43.04	43.00	43.04	42.85	43.33	14,190,221	43.070	0.91%
2019-07-18	44.05	44.05	44.10	43.95	44.30	9,550,000	421,307,587	44.116	42.66	42.66	42.71	42.56	42.90	9,861,919	42.721	-0.79%
2019-07-17	44.40	44.40	44.45	44.10	44.55	10,778,305	478,429,389	44.388	43.00	43.00	43.04	42.71	43.14	11,130,343	42.984	-0.11%
2019-07-16	44.45	44.45	44.50	44.40	44.70	9,733,778	433,244,367	44.509	43.04	43.04	43.09	43.00	43.29	10,051,700	43.102	-0.56%
2019-07-15	44.70	44.65	44.70	43.70	45.00	21,731,303	967,034,846	44.500	43.29	43.24	43.29	42.32	43.58	22,441,085	43.092	0.68%
2019-07-12	44.40	44.35	44.40	44.10	44.65	13,347,803	593,415,252	44.458	43.00	42.95	43.00	42.71	43.24	13,783,765	43.052	0.45%
2019-07-11	44.20	44.15	44.20	44.05	44.75	14,045,380	622,767,562	44.340	42.80	42.75	42.80	42.66	43.33	14,504,126	42.937	0.45%
2019-07-10	44.00	43.95	44.00	43.85	44.25	12,312,086	542,817,134	44.088	42.61	42.56	42.61	42.46	42.85	12,714,220	42.694	0.00%
2019-07-09	44.00	44.00	44.05	43.85	44.25	7,707,820	339,313,176	44.022	42.61	42.61	42.66	42.46	42.85	7,959,571	42.630	-0.34%
2019-07-08	44.15	44.15	44.25	43.65	44.90	15,844,031	700,031,757	44.183	42.75	42.75	42.85	42.27	43.48	16,361,524	42.785	-2.11%
2019-07-05	45.10	45.10	45.15	44.75	45.25	9,178,781	413,664,923	45.068	43.67	43.67	43.72	43.33	43.82	9,478,576	43.642	0.45%
2019-07-04	44.90	44.90	45.00	44.65	45.40	11,510,675	518,178,996	45.017	43.48	43.48	43.58	43.24	43.96	11,886,633	43.593	-0.66%
2019-07-03	45.20	45.15	45.20	44.95	45.50	22,523,878	1,018,602,220	45.223	43.77	43.72	43.77	43.53	44.06	23,259,546	43.793	-0.99%
2019-07-02	45.65	45.55	45.65	45.45	45.95	23,643,298	1,081,050,186	45.723	44.21	44.11	44.21	44.01	44.50	24,415,529	44.277	2.47%
2019-06-28	44.55	44.55	44.60	44.25	44.65	14,539,235	646,348,357	44.455	43.14	43.14	43.19	42.85	43.24	15,014,111	43.049	-0.11%
2019-06-27	44.60	44.60	44.65	44.15	44.85	19,143,114	854,799,767	44.653	43.19	43.19	43.24	42.75	43.43	19,768,361	43.241	1.48%
2019-06-26	43.95	43.95	44.00	43.75	44.15	9,307,252	409,299,532	43.976	42.56	42.56	42.61	42.37	42.75	9,611,243	42.585	-0.45%
2019-06-25	44.15	44.15	44.20	43.50	44.65	22,363,513	982,051,484	43.913	42.75	42.75	42.80	42.12	43.24	23,093,944	42.524	-1.12%
2019-06-24	44.65	44.55	44.65	44.50	44.90	9,705,274	433,454,223	44.662	43.24	43.14	43.24	43.09	43.48	10,022,265	43.249	0.11%
2019-06-21	44.60	44.50	44.60	44.40	45.00	22,652,357	1,011,580,435	44.657	43.19	43.09	43.19	43.00	43.58	23,392,222	43.244	-0.11%
2019-06-20	44.65	44.65	44.70	43.30	44.90	33,784,724	1,500,518,578	44.414	43.24	43.24	43.29	41.93	43.48	34,888,191	43.009	3.12%
2019-06-19	43.30	43.25	43.30	43.15	44.10	32,218,413	1,400,294,109	43.463	41.93	41.88	41.93	41.79	42.71	33,270,722	42.088	2.24%
2019-06-18	42.35	42.25	42.35	42.00	42.55	16,605,331	703,385,209	42.359	41.01	40.91	41.01	40.67	41.20	17,147,690	41.019	0.36%
2019-06-17	42.20	42.10	42.20	42.05	42.60	14,041,832	593,837,150	42.291	40.87	40.77	40.87	40.72	41.25	14,500,462	40.953	0.12%
2019-06-14	42.15	42.15	42.20	42.05	42.65	13,447,983	569,068,417	42.316	40.82	40.82	40.87	40.72	41.30	13,887,217	40.978	-0.94%
2019-06-13	42.55	42.50	42.55	41.95	42.60	11,304,031	478,750,136	42.352	41.20	41.16	41.20	40.62	41.25	11,673,240	41.013	0.24%
2019-06-12	42.45	42.45	42.50	42.40	42.75	13,779,890	586,067,841	42.531	41.11	41.11	41.16	41.06	41.40	14,229,965	41.185	-0.82%
2019-06-11	42.80	42.75	42.80	41.80	43.00	23,636,734	1,006,486,376	42.581	41.45	41.40	41.45	40.48	41.64	24,408,750	41.235	2.76%
2019-06-10	41.65	41.60	41.65	41.15	41.80	23,103,759	959,738,822	41.540	40.33	40.28	40.33	39.85	40.48	23,858,367	40.227	0.97%
2019-06-06	41.25	41.25	41.35	41.10	41.65	21,356,947	883,023,029	41.346	39.95	39.95	40.04	39.80	40.33	22,054,501	40.038	-1.32%
2019-06-05	41.80	41.70	41.80	41.50	42.15	14,165,334	592,246,322	41.810	40.48	40.38	40.48	40.19	40.82	14,627,998	40.487	0.24%
2019-06-04	41.70	41.65	41.70	41.40	42.05	15,252,137	634,635,927	41.610	40.38	40.33	40.38	40.09	40.72	15,750,298	40.294	-0.12%
2019-06-03	41.75	41.70	41.75	41.65	42.40	17,371,666	728,136,635	41.915	40.43	40.38	40.43	40.33	41.06	17,939,054	40.589	0.00%
2019-05-31	41.75	41.70	41.75	41.60	42.30	23,097,065	968,775,944	41.944	40.43	40.38	40.43	40.28	40.96	23,851,455	40.617	-0.48%
2019-05-30	41.95	41.95	42.00	41.55	42.30	32,718,892	1,369,006,656	41.841	40.62	40.62	40.67	40.24	40.96	33,787,547	40.518	-0.36%
2019-05-29	42.10	42.00	42.10	41.85	42.65	16,924,720	713,754,920	42.172	40.77	40.67	40.77	40.53	41.30	17,477,510	40.838	0.00%
2019-05-28	42.10	42.05	42.10	41.85	42.60	25,125,409	1,061,730,223	42.257	40.77	40.72	40.77	40.53	41.25	25,946,048	40.921	0.48%
2019-05-27	41.90	41.85	41.90	41.00	42.20	28,875,249	1,202,463,392	41.643	40.57	40.53	40.57	39.70	40.87	29,818,364	40.326	1.21%
2019-05-24	41.40	41.40	41.45	41.20	41.80	21,938,390	909,530,579	41.458	40.09	40.09	40.14	39.90	40.48	22,654,935	40.147	0.24%
2019-05-23	41.30	41.25	41.30	41.05	41.85	36,945,857	1,527,097,255	41.333	39.99	39.95	39.99	39.75	40.53	38,152,572	40.026	-1.31%
2019-05-22	41.85	41.85	41.90	41.65	42.20	18,785,907	787,539,086	41.922	40.53	40.53	40.57	40.33	40.87	19,399,487	40.596	0.24%
2019-05-21	41.75	41.75	41.80	41.50	42.50	28,834,412	1,211,959,360	42.032	40.43	40.43	40.48	40.19	41.16	29,776,193	40.702	0.72%
2019-05-20	41.45	41.45	41.50	41.15	42.15	36,690,976	1,520,056,265	41.429	40.14	40.14	40.19	39.85	40.82	37,889,366	40.118	-1.19%
2019-05-17	41.95	41.90	41.95	41.80	43.20	36,557,110	1,542,455,472	42.193	40.62	40.57	40.62	40.48	41.83	37,751,128	40.859	-2.44%
2019-05-16	43.00	42.95	43.00	42.70	43.15	22,313,470	958,569,920	42.959	41.64	41.59	41.64	41.35	41.79	23,042,266	41.601	0.35%
2019-05-15	42.85	42.80	42.85	42.35	43.35	30,245,558	1,296,752,076	42.874	41.49	41.45	41.49	41.01	41.98	31,233,430	41.518	1.78%
2019-05-14	42.10	42.10	42.20	41.50	42.65	39,260,483	1,660,538,715	42.295	40.77	40.77	40.87	40.19	41.30	40,542,798	40.958	-2.43%
2019-05-10	43.15	43.15	43.20	41.55	43.70	70,531,597	3,023,253,541	42.864	41.79	41.79	41.83	40.24	42.32	72,835,280	41.508	3.73%
2019-05-09	41.60	41.60	41.65	41.55	42.95	57,291,481	2,414,012,174	42.136	40.28	40.28	40.33	40.24	41.59	59,162,719	40.803	-3.14%
2019-05-08	42.95	42.95	43.10	42.90	43.85	37,502,895	1,621,744,987	43.243	41.59	41.59	41.74	41.54	42.46	38,727,804	41.875	-2.05%
2019-05-07	43.85	43.75	43.85	43.05	43.95	42,579,629	1,859,807,016	43.678	42.46	42.37	42.46	41.69	42.56	43,970,353	42.297	1.15%
2019-05-06	43.35	43.30	43.35	42.65	44.35	61,735,373	2,681,067,879	43.428	41.98	41.93	41.98	41.30	42.95	63,751,756	42.055	-6.27%
2019-05-03	46.25	46.25	46.30	45.70	46.25	6,676,804	307,428,224	46.044	44.79	44.79	44.84	44.25	44.79	6,894,880	44.588	0.00%
2019-05-02	46.25	46.20	46.25	46.05	46.40	4,346,429	200,704,135	46.177	44.79	44.74	44.79	44.59	44.93	4,488,391	44.716	0.22%
2019-04-30	46.15	46.15	46.20	46.00	46.40	27,249,994	1,258,144,954	46.170	44.69	44.69	44.74	44.55	44.93	28,140,025	44.710	-0.11%
2019-04-29	46.20	46.20	46.25	46.00	46.95	46,256,512	2,148,285,765	46.443	44.74	44.74	44.79	44.55	45.47	47,767,329	44.974	0.11%
2019-04-26	46.15	46.00	46.15	45.80	46.60	35,789,336	1,654,201,338	46.221	44.69	44.55	44.69	44.35	45.13	36,958,277	44.759	-0.11%
2019-04-25	46.20	46.10	46.20	46.00	47.50	41,551,128	1,941,643,264	46.729	44.74	44.64	44.74	44.55	46.00	42,908,259	45.251	-2.84%
2019-04-24	47.55	47.55	47.60	46.95	47.95	22,061,720	1,048,419,901	47.522	46.05	46.05	46.09	45.47	46.43	22,782,294	46.019	-0.11%
2019-04-23	47.60	47.55	47.60	47.40	48.10	28,076,300	1,338,653,040	47.679	46.09	46.05	46.09	45.90	46.58	28,993,320	46.171	-1.55%
2019-04-18	48.35	48.35	48.40	48.25	48.65	13,457,833	652,006,325	48.448	46.82	46.82	46.87	46.72	47.11	13,897,389	46.916	-0.72%
2019-04-17	48.70	48.65	48.70	48.10	48.85	25,237,871	1,224,416,365	48.515	47.16	47.11	47.16	46.58	47.30	26,062,183	46.981	0.93%
2019-04-16	48.25	48.25	48.30	46.75	48.50	36,578,703	1,745,874,507	47.729	46.72	46.72	46.77	45.27	46.97	37,773,426	46.220	2.44%
2019-04-15	47.10	47.00	47.10	46.90	48.40	37,169,555	1,771,043,803	47.648	45.61	45.51	45.61	45.42	46.87	38,383,576	46.141	-0.95%
2019-04-12	47.55	47.50	47.55	46.90	47.55	25,104,824	1,184,819,377	47.195	46.05	46.00	46.05	45.42	46.05	25,924,791	45.702	0.42%
2019-04-11	47.35	47.20	47.35	47.20	48.60	36,844,406	1,753,764,004	47.599	45.85	45.71	45.85	45.71	47.06	38,047,807	46.094	-2.27%
2019-04-10	48.45	48.40	48.45	47.75	48.75	15,846,666	763,923,584	48.207	46.92	46.87	46.92	46.24	47.21	16,364,245	46.682	0.21%
2019-04-09	48.35	48.35	48.40	47.95	48.55	19,524,172	943,428,318	48.321	46.82	46.82	46.87	46.43	47.01	20,161,865	46.793	0.31%
2019-04-08	48.20	48.20	48.25	47.65	49.05	23,239,871	1,125,357,531	48.424	46.68	46.68	46.72	46.14	47.50	23,998,925	46.892	-0.21%
2019-04-04	48.30	48.25	48.30	47.85	48.55	37,713,961	1,820,625,211	48.275	46.77	46.72	46.77	46.34	47.01	38,945,764	46.748	0.73%
2019-04-03	47.95	47.95	48.05	47.05	48.15	21,538,636	1,026,749,664	47.670	46.43	46.43	46.53	45.56	46.63	22,242,125	46.162	1.16%
2019-04-02	47.40	47.35	47.40	47.10	47.50	16,307,060	771,236,564	47.295	45.90	45.85	45.90	45.61	46.00	16,839,677	45.799	0.11%
2019-04-01	47.35	47.30	47.35	46.60	47.50	44,762,606	2,113,649,881	47.219	45.85	45.80	45.85	45.13	46.00	46,224,629	45.726	3.16%
2019-03-29	45.90	45.90	46.00	44.10	46.15	50,488,609	2,294,917,049	45.454	44.45	44.45	44.55	42.71	44.69	52,137,653	44.017	4.08%
2019-03-28	44.10	44.10	44.15	44.00	44.45	29,519,900	1,305,723,180	44.232	42.71	42.71	42.75	42.61	43.04	30,484,070	42.833	-0.90%
2019-03-27	44.50	44.40	44.50	44.00	44.60	24,795,400	1,102,030,820	44.445	43.09	43.00	43.09	42.61	43.19	25,605,260	43.039	0.79%
2019-03-26	44.15	44.10	44.15	43.90	44.90	28,499,905	1,263,048,515	44.318	42.75	42.71	42.75	42.51	43.48	29,430,761	42.916	-0.90%
2019-03-25	44.55	44.50	44.55	44.25	45.15	31,703,831	1,417,793,192	44.720	43.14	43.09	43.14	42.85	43.72	32,739,332	43.306	-2.52%
2019-03-22	45.70	45.65	45.70	45.00	45.95	17,964,312	817,893,189	45.529	44.25	44.21	44.25	43.58	44.50	18,551,057	44.089	0.22%
2019-03-21	45.60	45.60	45.65	45.55	46.15	32,846,232	1,506,717,669	45.872	44.16	44.16	44.21	44.11	44.69	33,919,046	44.421	-0.22%
2019-03-20	45.70	45.65	45.70	45.15	45.95	19,860,114	904,555,502	45.546	44.25	44.21	44.25	43.72	44.50	20,508,779	44.106	-0.33%
2019-03-19	45.85	45.80	45.85	45.45	46.15	19,011,274	869,620,910	45.742	44.40	44.35	44.40	44.01	44.69	19,632,215	44.296	-0.22%
2019-03-18	45.95	45.90	45.95	44.50	46.05	35,248,129	1,604,218,714	45.512	44.50	44.45	44.50	43.09	44.59	36,399,393	44.073	2.80%
2019-03-15	44.70	44.65	44.70	44.10	45.05	23,865,062	1,064,331,393	44.598	43.29	43.24	43.29	42.71	43.63	24,644,536	43.187	1.36%
2019-03-14	44.10	44.05	44.10	43.75	44.65	29,187,818	1,289,137,736	44.167	42.71	42.66	42.71	42.37	43.24	30,141,142	42.770	-0.79%
2019-03-13	44.45	44.35	44.45	44.15	45.00	24,552,791	1,091,459,503	44.454	43.04	42.95	43.04	42.75	43.58	25,354,727	43.048	-0.89%
2019-03-12	44.85	44.80	44.85	44.30	45.35	41,747,477	1,874,259,366	44.895	43.43	43.38	43.43	42.90	43.92	43,111,021	43.475	1.24%
2019-03-11	44.30	44.30	44.35	43.25	44.45	35,684,169	1,568,699,067	43.961	42.90	42.90	42.95	41.88	43.04	36,849,675	42.570	2.19%
2019-03-08	43.35	43.30	43.35	43.20	44.85	53,006,688	2,327,470,844	43.909	41.98	41.93	41.98	41.83	43.43	54,737,977	42.520	-3.99%
2019-03-07	45.15	45.10	45.15	44.95	45.75	45,562,759	2,065,231,364	45.327	43.72	43.67	43.72	43.53	44.30	47,050,917	43.894	-1.53%
2019-03-06	45.85	45.85	45.90	45.00	45.90	33,387,441	1,520,980,215	45.555	44.40	44.40	44.45	43.58	44.45	34,477,932	44.115	0.55%
2019-03-05	45.60	45.60	45.65	45.10	45.65	33,649,836	1,526,810,067	45.373	44.16	44.16	44.21	43.67	44.21	34,748,897	43.938	0.11%
2019-03-04	45.55	45.50	45.55	44.95	46.55	61,548,654	2,809,111,088	45.640	44.11	44.06	44.11	43.53	45.08	63,558,938	44.197	1.67%
2019-03-01	44.80	44.75	44.80	43.75	44.85	25,662,381	1,136,039,368	44.269	43.38	43.33	43.38	42.37	43.43	26,500,558	42.869	2.75%
2019-02-28	43.60	43.60	43.65	43.60	44.30	22,800,670	1,001,023,474	43.903	42.22	42.22	42.27	42.22	42.90	23,545,379	42.515	-0.57%
2019-02-27	43.85	43.80	43.85	43.55	45.00	32,169,980	1,421,989,611	44.202	42.46	42.41	42.46	42.17	43.58	33,220,707	42.804	-0.34%
2019-02-26	44.00	43.95	44.00	43.95	45.00	54,479,368	2,424,081,877	44.495	42.61	42.56	42.61	42.56	43.58	56,258,757	43.088	-1.68%
2019-02-25	44.75	44.75	44.80	42.75	44.90	76,858,058	3,372,883,435	43.885	43.33	43.33	43.38	41.40	43.48	79,368,374	42.497	6.55%
2019-02-22	42.00	41.95	42.00	40.60	42.00	21,401,681	885,890,312	41.393	40.67	40.62	40.67	39.32	40.67	22,100,697	40.084	2.44%
2019-02-21	41.00	40.95	41.00	40.80	41.75	26,644,208	1,095,810,917	41.128	39.70	39.65	39.70	39.51	40.43	27,514,453	39.827	-0.12%
2019-02-20	41.05	41.00	41.05	40.70	41.15	17,878,530	732,349,988	40.963	39.75	39.70	39.75	39.41	39.85	18,462,473	39.667	1.23%
2019-02-19	40.55	40.45	40.55	40.30	41.00	23,744,687	963,900,995	40.594	39.27	39.17	39.27	39.03	39.70	24,520,229	39.310	-0.37%
2019-02-18	40.70	40.65	40.70	39.55	40.75	17,134,077	690,978,686	40.328	39.41	39.36	39.41	38.30	39.46	17,693,705	39.052	3.69%
2019-02-15	39.25	39.25	39.30	39.10	40.00	18,414,730	728,719,867	39.573	38.01	38.01	38.06	37.86	38.73	19,016,187	38.321	-2.12%
2019-02-14	40.10	40.05	40.10	39.90	40.35	18,922,485	758,647,862	40.092	38.83	38.78	38.83	38.64	39.07	19,540,526	38.824	0.12%
2019-02-13	40.05	40.00	40.05	39.30	40.35	24,737,552	989,058,159	39.982	38.78	38.73	38.78	38.06	39.07	25,545,523	38.717	2.17%
2019-02-12	39.20	39.15	39.20	38.75	39.25	14,815,377	579,147,248	39.091	37.96	37.91	37.96	37.52	38.01	15,299,273	37.855	0.51%
2019-02-11	39.00	38.95	39.00	38.15	39.00	14,213,465	549,162,025	38.637	37.77	37.72	37.77	36.94	37.77	14,677,701	37.415	2.50%
2019-02-08	38.05	38.00	38.05	37.70	38.40	5,519,792	209,349,901	37.927	36.85	36.80	36.85	36.51	37.19	5,700,078	36.728	-1.04%
2019-02-04	38.45	38.35	38.45	38.30	38.70	3,532,268	135,866,848	38.464	37.23	37.14	37.23	37.09	37.48	3,647,638	37.248	-0.39%
2019-02-01	38.60	38.60	38.65	38.10	38.60	10,736,406	412,292,704	38.401	37.38	37.38	37.43	36.89	37.38	11,087,075	37.187	0.92%
2019-01-31	38.25	38.25	38.35	37.95	38.40	14,975,297	571,676,543	38.175	37.04	37.04	37.14	36.75	37.19	15,464,416	36.967	1.19%
2019-01-30	37.80	37.80	37.85	37.70	38.10	8,041,200	304,547,625	37.873	36.60	36.60	36.65	36.51	36.89	8,303,839	36.676	-0.26%
2019-01-29	37.90	37.80	37.90	37.45	38.00	5,971,038	225,289,534	37.730	36.70	36.60	36.70	36.27	36.80	6,166,062	36.537	0.13%
2019-01-28	37.85	37.85	37.90	37.70	38.40	8,641,683	329,099,108	38.083	36.65	36.65	36.70	36.51	37.19	8,923,935	36.878	0.13%
2019-01-25	37.80	37.70	37.80	37.35	37.90	9,230,000	347,748,475	37.676	36.60	36.51	36.60	36.17	36.70	9,531,468	36.484	1.48%
2019-01-24	37.25	37.20	37.25	36.80	37.35	5,502,200	204,313,670	37.133	36.07	36.02	36.07	35.64	36.17	5,681,911	35.959	0.54%
2019-01-23	37.05	36.95	37.05	36.80	37.20	8,059,800	298,446,840	37.029	35.88	35.78	35.88	35.64	36.02	8,323,047	35.858	0.41%
2019-01-22	36.90	36.90	36.95	36.85	37.65	9,232,118	341,550,463	36.996	35.73	35.73	35.78	35.68	36.46	9,533,655	35.826	-1.99%
2019-01-21	37.65	37.60	37.65	37.35	37.75	9,090,400	341,262,530	37.541	36.46	36.41	36.46	36.17	36.56	9,387,308	36.354	0.53%
2019-01-18	37.45	37.45	37.50	36.95	37.45	15,041,400	559,908,400	37.224	36.27	36.27	36.31	35.78	36.27	15,532,678	36.047	1.77%
2019-01-17	36.80	36.80	36.85	36.75	37.20	7,914,300	292,699,915	36.984	35.64	35.64	35.68	35.59	36.02	8,172,795	35.814	-1.08%
2019-01-16	37.20	37.10	37.20	36.90	37.20	6,375,919	235,958,319	37.008	36.02	35.93	36.02	35.73	36.02	6,584,167	35.837	0.00%
2019-01-15	37.20	37.10	37.20	36.30	37.20	12,492,759	460,907,346	36.894	36.02	35.93	36.02	35.15	36.02	12,900,794	35.727	2.48%
2019-01-14	36.30	36.25	36.30	36.15	36.75	5,998,900	217,943,050	36.331	35.15	35.10	35.15	35.01	35.59	6,194,834	35.181	-1.36%
2019-01-11	36.80	36.75	36.80	36.30	36.80	8,196,618	300,566,206	36.670	35.64	35.59	35.64	35.15	35.64	8,464,334	35.510	1.24%
2019-01-10	36.35	36.20	36.35	35.95	36.50	10,657,116	386,700,592	36.286	35.20	35.06	35.20	34.81	35.35	11,005,196	35.138	0.41%
2019-01-09	36.20	36.15	36.20	35.80	36.55	13,492,500	488,876,410	36.233	35.06	35.01	35.06	34.67	35.39	13,933,188	35.087	1.69%
2019-01-08	35.60	35.50	35.60	35.50	35.70	7,597,947	270,341,776	35.581	34.47	34.38	34.47	34.38	34.57	7,846,109	34.456	-0.28%
2019-01-07	35.70	35.65	35.70	35.45	35.80	8,959,883	319,275,791	35.634	34.57	34.52	34.57	34.33	34.67	9,252,528	34.507	0.99%
2019-01-04	35.35	35.25	35.35	34.10	35.40	11,366,818	397,874,586	35.003	34.23	34.14	34.23	33.02	34.28	11,738,078	33.896	2.76%
2019-01-03	34.40	34.30	34.40	34.20	34.85	9,007,500	310,612,055	34.484	33.31	33.22	33.31	33.12	33.75	9,301,700	33.393	-0.58%
2019-01-02	34.60	34.55	34.60	34.40	35.35	9,467,945	327,818,709	34.624	33.51	33.46	33.51	33.31	34.23	9,777,184	33.529	-1.84%
2018-12-31	35.25	35.20	35.25	35.00	35.40	4,001,791	140,672,986	35.153	34.14	34.09	34.14	33.89	34.28	4,132,496	34.041	1.29%
2018-12-28	34.80	34.80	34.90	34.80	35.25	7,272,570	254,119,953	34.942	33.70	33.70	33.80	33.70	34.14	7,510,105	33.837	0.43%
2018-12-27	34.65	34.65	34.75	34.65	35.40	10,482,495	366,908,230	35.002	33.55	33.55	33.65	33.55	34.28	10,824,871	33.895	-1.28%
2018-12-24	35.10	35.05	35.10	34.70	35.15	4,823,009	168,917,525	35.023	33.99	33.94	33.99	33.60	34.04	4,980,537	33.916	-0.14%
2018-12-21	35.15	35.10	35.15	34.90	35.50	14,786,991	519,436,762	35.128	34.04	33.99	34.04	33.80	34.38	15,269,959	34.017	-0.71%
2018-12-20	35.40	35.40	35.45	35.25	35.95	17,264,341	613,126,921	35.514	34.28	34.28	34.33	34.14	34.81	17,828,224	34.391	-1.53%
2018-12-19	35.95	35.95	36.00	35.85	36.45	11,112,200	401,974,470	36.174	34.81	34.81	34.86	34.72	35.30	11,475,143	35.030	-0.83%
2018-12-18	36.25	36.25	36.30	36.10	36.75	11,565,053	420,322,683	36.344	35.10	35.10	35.15	34.96	35.59	11,942,787	35.195	-0.82%
2018-12-17	36.55	36.50	36.55	36.40	36.75	8,362,097	306,095,382	36.605	35.39	35.35	35.39	35.25	35.59	8,635,217	35.447	-0.54%
2018-12-14	36.75	36.70	36.75	36.60	37.30	21,519,200	796,357,400	37.007	35.59	35.54	35.59	35.44	36.12	22,222,054	35.836	-2.26%
2018-12-13	37.60	37.45	37.60	36.80	37.60	9,574,100	358,233,905	37.417	36.41	36.27	36.41	35.64	36.41	9,886,807	36.234	2.17%
2018-12-12	36.80	36.70	36.80	36.65	36.90	8,345,781	306,424,553	36.716	35.64	35.54	35.64	35.49	35.73	8,618,369	35.555	0.96%
2018-12-11	36.45	36.30	36.45	36.10	36.50	7,274,634	264,694,174	36.386	35.30	35.15	35.30	34.96	35.35	7,512,236	35.235	0.69%
2018-12-10	36.20	36.20	36.25	36.15	36.65	4,224,098	153,312,061	36.295	35.06	35.06	35.10	35.01	35.49	4,362,064	35.147	-1.50%
2018-12-07	36.75	36.70	36.75	36.70	37.00	4,755,082	175,398,820	36.887	35.59	35.54	35.59	35.54	35.83	4,910,391	35.720	0.00%
2018-12-06	36.75	36.70	36.75	36.60	37.60	13,106,800	483,869,240	36.917	35.59	35.54	35.59	35.44	36.41	13,534,891	35.750	-2.52%
2018-12-05	37.70	37.65	37.70	37.50	37.90	8,375,356	315,920,227	37.720	36.51	36.46	36.51	36.31	36.70	8,648,909	36.527	-1.18%
2018-12-04	38.15	38.15	38.20	37.75	38.20	8,813,392	334,565,758	37.961	36.94	36.94	36.99	36.56	36.99	9,101,252	36.760	0.39%
2018-12-03	38.00	37.95	38.00	37.35	38.05	22,111,732	835,242,083	37.774	36.80	36.75	36.80	36.17	36.85	22,833,939	36.579	4.11%
2018-11-30	36.50	36.45	36.50	36.05	36.60	8,722,450	317,275,360	36.375	35.35	35.30	35.35	34.91	35.44	9,007,340	35.224	0.69%
2018-11-29	36.25	36.15	36.25	36.10	36.85	11,215,044	409,523,454	36.516	35.10	35.01	35.10	34.96	35.68	11,581,347	35.361	-0.55%
2018-11-28	36.45	36.35	36.45	35.85	36.50	8,830,200	320,647,100	36.313	35.30	35.20	35.30	34.72	35.35	9,118,609	35.164	1.53%
2018-11-27	35.90	35.90	35.95	35.75	36.30	22,085,600	793,754,790	35.940	34.76	34.76	34.81	34.62	35.15	22,806,954	34.803	-0.97%
2018-11-26	36.25	36.20	36.25	35.95	36.40	18,796,800	679,738,270	36.162	35.10	35.06	35.10	34.81	35.25	19,410,736	35.019	0.14%
2018-11-23	36.20	36.15	36.20	36.10	37.05	8,831,805	321,250,842	36.374	35.06	35.01	35.06	34.96	35.88	9,120,267	35.224	-2.43%
2018-11-22	37.10	37.05	37.10	36.80	37.45	9,930,979	367,454,419	37.001	35.93	35.88	35.93	35.64	36.27	10,255,342	35.831	-0.54%
2018-11-21	37.30	37.25	37.30	36.80	37.30	9,650,795	358,294,296	37.126	36.12	36.07	36.12	35.64	36.12	9,966,006	35.952	0.67%
2018-11-20	37.05	37.05	37.10	37.05	37.95	12,184,800	454,709,360	37.318	35.88	35.88	35.93	35.88	36.75	12,582,776	36.137	-2.63%
2018-11-19	38.05	38.00	38.05	37.70	38.05	10,600,344	401,338,915	37.861	36.85	36.80	36.85	36.51	36.85	10,946,569	36.663	0.93%
2018-11-16	37.70	37.70	37.75	37.30	38.00	16,186,340	610,267,488	37.703	36.51	36.51	36.56	36.12	36.80	16,715,014	36.510	0.27%
2018-11-15	37.60	37.55	37.60	36.90	37.65	11,864,000	443,734,280	37.402	36.41	36.36	36.41	35.73	36.46	12,251,499	36.219	1.90%
2018-11-14	36.90	36.90	37.00	36.80	37.50	8,684,596	322,180,763	37.098	35.73	35.73	35.83	35.64	36.31	8,968,250	35.925	-1.86%
2018-11-13	37.60	37.50	37.60	36.40	37.60	14,317,018	531,506,387	37.124	36.41	36.31	36.41	35.25	36.41	14,784,636	35.950	1.90%
2018-11-12	36.90	36.85	36.90	36.40	36.95	4,420,431	162,579,442	36.779	35.73	35.68	35.73	35.25	35.78	4,564,810	35.616	0.82%
2018-11-09	36.60	36.50	36.60	36.40	36.90	10,268,790	376,331,584	36.648	35.44	35.35	35.44	35.25	35.73	10,604,186	35.489	-1.74%
2018-11-08	37.25	37.20	37.25	37.10	38.25	8,980,650	336,171,045	37.433	36.07	36.02	36.07	35.93	37.04	9,273,973	36.249	-0.27%
2018-11-07	37.35	37.30	37.35	37.15	37.90	17,190,675	643,370,861	37.426	36.17	36.12	36.17	35.97	36.70	17,752,152	36.242	-0.80%
2018-11-06	37.65	37.60	37.65	37.20	37.70	8,313,200	311,392,610	37.458	36.46	36.41	36.46	36.02	36.51	8,584,723	36.273	0.00%
2018-11-05	37.65	37.65	37.70	37.35	38.10	14,198,840	534,407,195	37.637	36.46	36.46	36.51	36.17	36.89	14,662,598	36.447	-2.59%
2018-11-02	38.65	38.65	38.70	37.35	38.70	49,646,648	1,884,759,773	37.963	37.43	37.43	37.48	36.17	37.48	51,268,193	36.763	5.60%
2018-11-01	36.60	36.45	36.60	36.40	37.10	20,793,023	764,094,209	36.748	35.44	35.30	35.44	35.25	35.93	21,472,159	35.585	0.55%
2018-10-31	36.40	36.30	36.40	35.60	36.40	13,037,200	471,285,520	36.149	35.25	35.15	35.25	34.47	35.25	13,463,017	35.006	2.25%
2018-10-30	35.60	35.60	35.65	35.05	36.10	10,284,019	367,044,316	35.691	34.47	34.47	34.52	33.94	34.96	10,619,913	34.562	0.56%
2018-10-29	35.40	35.35	35.40	35.20	36.45	14,416,924	514,055,675	35.656	34.28	34.23	34.28	34.09	35.30	14,887,805	34.529	-2.21%
2018-10-26	36.20	36.20	36.30	36.10	36.95	11,760,200	427,588,120	36.359	35.06	35.06	35.15	34.96	35.78	12,144,308	35.209	-1.50%
2018-10-25	36.75	36.70	36.75	35.60	36.75	15,246,736	551,681,855	36.184	35.59	35.54	35.59	34.47	35.59	15,744,721	35.039	0.55%
2018-10-24	36.55	36.55	36.65	36.40	37.40	16,737,271	615,921,859	36.799	35.39	35.39	35.49	35.25	36.22	17,283,939	35.636	0.55%
2018-10-23	36.35	36.35	36.40	36.25	37.70	11,987,823	441,580,784	36.836	35.20	35.20	35.25	35.10	36.51	12,379,366	35.671	-3.32%
2018-10-22	37.60	37.60	37.65	36.40	37.95	18,541,339	693,317,910	37.393	36.41	36.41	36.46	35.25	36.75	19,146,931	36.210	4.44%
2018-10-19	36.00	35.85	36.00	34.70	36.20	15,499,626	551,529,529	35.583	34.86	34.72	34.86	33.60	35.06	16,005,870	34.458	2.27%
2018-10-18	35.20	35.10	35.20	35.00	35.90	11,640,684	411,256,480	35.329	34.09	33.99	34.09	33.89	34.76	12,020,889	34.212	-1.95%
2018-10-16	35.90	35.90	35.95	35.65	36.55	8,705,764	313,707,241	36.034	34.76	34.76	34.81	34.52	35.39	8,990,109	34.895	-0.42%
2018-10-15	36.05	36.05	36.10	35.95	36.70	8,042,364	291,512,697	36.247	34.91	34.91	34.96	34.81	35.54	8,305,041	35.101	-1.77%
2018-10-12	36.70	36.60	36.70	35.75	36.75	10,074,474	366,643,075	36.393	35.54	35.44	35.54	34.62	35.59	10,403,524	35.242	2.66%
2018-10-11	35.75	35.75	35.90	35.60	37.05	16,335,804	590,480,560	36.146	34.62	34.62	34.76	34.47	35.88	16,869,359	35.003	-5.55%
2018-10-10	37.85	37.80	37.85	37.45	38.20	4,511,170	170,474,678	37.789	36.65	36.60	36.65	36.27	36.99	4,658,513	36.594	0.13%
2018-10-09	37.80	37.75	37.80	37.55	38.10	6,196,360	234,650,793	37.869	36.60	36.56	36.60	36.36	36.89	6,398,744	36.671	0.67%
2018-10-08	37.55	37.55	37.70	37.55	38.90	7,903,963	301,913,126	38.198	36.36	36.36	36.51	36.36	37.67	8,162,120	36.990	-2.47%
2018-10-05	38.50	38.45	38.50	38.20	38.50	2,666,997	102,470,260	38.422	37.28	37.23	37.28	36.99	37.28	2,754,106	37.206	0.00%
2018-10-04	38.50	38.45	38.50	38.35	39.00	3,164,392	122,180,358	38.611	37.28	37.23	37.28	37.14	37.77	3,267,746	37.390	-2.04%
2018-10-03	39.30	39.30	39.35	39.20	39.50	2,428,000	95,406,410	39.294	38.06	38.06	38.11	37.96	38.25	2,507,303	38.051	0.26%
2018-10-02	39.20	39.20	39.25	39.15	39.80	3,770,684	148,747,187	39.448	37.96	37.96	38.01	37.91	38.54	3,893,841	38.201	-1.75%
2018-09-28	39.90	39.80	39.90	39.60	40.10	10,682,100	426,123,470	39.891	38.64	38.54	38.64	38.35	38.83	11,030,996	38.630	1.01%
2018-09-27	39.50	39.40	39.50	39.45	39.95	8,221,700	326,076,540	39.660	38.25	38.15	38.25	38.20	38.69	8,490,235	38.406	-0.63%
2018-09-26	39.75	39.70	39.75	39.40	40.15	7,982,917	317,867,151	39.818	38.49	38.44	38.49	38.15	38.88	8,243,653	38.559	0.63%
2018-09-24	39.50	39.50	39.55	39.40	39.90	3,586,732	141,706,644	39.509	38.25	38.25	38.30	38.15	38.64	3,703,881	38.259	-1.62%
2018-09-21	40.15	39.90	40.15	38.70	40.15	10,365,568	410,845,219	39.636	38.88	38.64	38.88	37.48	38.88	10,704,125	38.382	3.35%
2018-09-20	38.85	38.70	38.85	38.70	38.95	4,675,110	181,367,144	38.794	37.62	37.48	37.62	37.48	37.72	4,827,807	37.567	0.13%
2018-09-19	38.80	38.65	38.80	38.00	39.00	11,907,200	460,572,920	38.680	37.57	37.43	37.57	36.80	37.77	12,296,110	37.457	1.84%
2018-09-18	38.10	38.05	38.10	37.30	38.30	11,368,200	429,579,865	37.788	36.89	36.85	36.89	36.12	37.09	11,739,505	36.593	1.60%
2018-09-17	37.50	37.35	37.50	37.35	37.95	6,672,000	250,114,805	37.487	36.31	36.17	36.31	36.17	36.75	6,889,919	36.302	-1.57%
2018-09-14	38.10	38.00	38.10	37.90	38.15	6,301,200	239,557,630	38.018	36.89	36.80	36.89	36.70	36.94	6,507,008	36.815	-0.13%
2018-09-13	38.15	38.00	38.15	37.45	38.20	11,209,700	423,649,930	37.793	36.94	36.80	36.94	36.27	36.99	11,575,828	36.598	2.14%
2018-09-12	37.35	37.30	37.35	37.15	37.55	4,711,951	175,826,262	37.315	36.17	36.12	36.17	35.97	36.36	4,865,851	36.135	0.00%
2018-09-11	37.35	37.30	37.35	37.35	37.95	6,143,945	230,831,516	37.571	36.17	36.12	36.17	36.17	36.75	6,344,617	36.382	-0.80%
2018-09-10	37.65	37.60	37.65	37.55	38.30	5,239,215	197,888,843	37.771	36.46	36.41	36.46	36.36	37.09	5,410,337	36.576	-1.83%
2018-09-07	38.35	38.25	38.35	37.90	38.85	4,865,461	186,723,156	38.377	37.14	37.04	37.14	36.70	37.62	5,024,375	37.163	0.13%
2018-09-06	38.30	38.30	38.35	38.05	38.75	4,900,820	188,083,901	38.378	37.09	37.09	37.14	36.85	37.52	5,060,889	37.164	-0.26%
2018-09-05	38.40	38.40	38.50	38.35	39.30	8,061,901	312,332,367	38.742	37.19	37.19	37.28	37.14	38.06	8,325,216	37.516	-2.66%
2018-09-04	39.45	39.35	39.45	38.75	39.55	6,963,320	273,181,266	39.231	38.20	38.11	38.20	37.52	38.30	7,190,754	37.991	1.41%
2018-09-03	38.90	38.85	38.90	38.45	38.95	8,079,687	312,631,031	38.693	37.67	37.62	37.67	37.23	37.72	8,343,583	37.470	0.00%
2018-08-31	38.90	38.85	38.90	38.75	39.30	7,852,910	305,768,131	38.937	37.67	37.62	37.67	37.52	38.06	8,109,399	37.705	-1.02%
2018-08-30	39.30	39.30	39.35	39.30	40.10	7,689,610	304,036,185	39.539	38.06	38.06	38.11	38.06	38.83	7,940,766	38.288	-1.63%
2018-08-29	39.95	39.90	39.95	39.75	40.10	5,867,819	234,223,783	39.917	38.69	38.64	38.69	38.49	38.83	6,059,472	38.654	-0.50%
2018-08-28	40.15	40.15	40.20	39.90	40.40	7,444,680	298,708,486	40.124	38.88	38.88	38.93	38.64	39.12	7,687,836	38.855	0.12%
2018-08-27	40.10	40.05	40.10	39.15	40.15	9,442,290	376,445,666	39.868	38.83	38.78	38.83	37.91	38.88	9,750,691	38.607	3.48%
2018-08-24	38.75	38.65	38.75	38.30	39.10	5,620,714	217,408,414	38.680	37.52	37.43	37.52	37.09	37.86	5,804,296	37.456	0.13%
2018-08-23	38.70	38.65	38.70	38.30	39.00	8,304,010	320,971,848	38.653	37.48	37.43	37.48	37.09	37.77	8,575,233	37.430	-0.39%
2018-08-22	38.85	38.80	38.85	38.60	39.10	5,393,010	209,040,429	38.761	37.62	37.57	37.62	37.38	37.86	5,569,155	37.535	-0.64%
2018-08-21	39.10	39.05	39.10	38.30	39.10	10,449,020	405,252,971	38.784	37.86	37.81	37.86	37.09	37.86	10,790,303	37.557	2.36%
2018-08-20	38.20	38.20	38.25	37.55	38.25	11,964,809	453,524,810	37.905	36.99	36.99	37.04	36.36	37.04	12,355,600	36.706	1.60%
2018-08-17	37.60	37.60	37.65	37.35	38.60	10,157,885	385,894,749	37.990	36.41	36.41	36.46	36.17	37.38	10,489,659	36.788	-1.18%
2018-08-16	38.05	37.95	38.05	37.25	38.50	9,831,961	373,565,368	37.995	36.85	36.75	36.85	36.07	37.28	10,153,090	36.793	0.53%
2018-08-15	37.85	37.85	37.90	37.80	39.00	7,541,454	288,221,921	38.218	36.65	36.65	36.70	36.60	37.77	7,787,771	37.010	-3.20%
2018-08-14	39.10	39.10	39.20	38.85	39.30	5,960,159	232,594,311	39.025	37.86	37.86	37.96	37.62	38.06	6,154,828	37.791	-0.38%
2018-08-13	39.25	39.25	39.35	38.70	39.50	8,705,620	340,376,341	39.098	38.01	38.01	38.11	37.48	38.25	8,989,960	37.862	-1.26%
2018-08-10	39.75	39.70	39.75	39.35	40.10	10,863,469	430,739,442	39.650	38.49	38.44	38.49	38.11	38.83	11,218,289	38.396	-0.25%
2018-08-09	39.85	39.80	39.85	38.65	39.95	7,499,220	296,835,243	39.582	38.59	38.54	38.59	37.43	38.69	7,744,157	38.330	2.71%
2018-08-08	38.80	38.75	38.80	38.60	39.55	5,379,400	209,422,980	38.931	37.57	37.52	37.57	37.38	38.30	5,555,100	37.699	-1.40%
2018-08-07	39.35	39.20	39.35	37.95	39.35	7,840,689	303,419,453	38.698	38.11	37.96	38.11	36.75	38.11	8,096,779	37.474	3.28%
2018-08-06	38.10	38.05	38.10	37.90	39.00	7,061,871	271,321,633	38.421	36.89	36.85	36.89	36.70	37.77	7,292,524	37.205	-0.26%
2018-08-03	38.20	38.20	38.30	38.20	39.15	9,761,013	376,511,466	38.573	36.99	36.99	37.09	36.99	37.91	10,079,824	37.353	-2.55%
2018-08-02	39.20	39.20	39.30	38.80	40.30	13,061,320	515,424,875	39.462	37.96	37.96	38.06	37.57	39.03	13,487,925	38.214	-2.73%
2018-08-01	40.30	40.25	40.30	40.15	41.70	8,359,080	340,575,918	40.743	39.03	38.98	39.03	38.88	40.38	8,632,102	39.455	-2.18%
2018-07-31	41.20	41.10	41.20	40.95	41.40	5,301,010	218,094,641	41.142	39.90	39.80	39.90	39.65	40.09	5,474,150	39.841	0.00%
2018-07-30	41.20	41.15	41.20	40.80	41.50	3,690,010	151,661,973	41.101	39.90	39.85	39.90	39.51	40.19	3,810,532	39.801	-0.60%
2018-07-27	41.45	41.35	41.45	41.25	41.65	6,452,252	267,054,616	41.389	40.14	40.04	40.14	39.95	40.33	6,662,994	40.080	-0.24%
2018-07-26	41.55	41.55	41.65	41.50	42.55	5,852,600	245,190,410	41.894	40.24	40.24	40.33	40.19	41.20	6,043,756	40.569	-1.19%
2018-07-25	42.05	42.05	42.10	41.90	42.25	6,975,521	293,341,979	42.053	40.72	40.72	40.77	40.57	40.91	7,203,353	40.723	0.36%
2018-07-24	41.90	41.85	41.90	41.10	42.10	14,211,063	595,148,074	41.879	40.57	40.53	40.57	39.80	40.77	14,675,221	40.555	1.33%
2018-07-23	41.35	41.30	41.35	40.80	41.50	7,836,535	322,874,733	41.201	40.04	39.99	40.04	39.51	40.19	8,092,490	39.898	0.98%
2018-07-20	40.95	40.95	41.05	39.65	41.15	20,284,555	817,066,010	40.280	39.65	39.65	39.75	38.40	39.85	20,947,083	39.006	2.13%
2018-07-19	40.50	40.50	40.60	40.45	41.25	11,560,610	471,425,749	40.779	38.83	38.83	38.92	38.78	39.55	12,058,898	39.094	-1.10%
2018-07-18	40.95	40.90	41.05	40.95	41.65	8,619,210	355,740,755	41.273	39.26	39.21	39.35	39.26	39.93	8,990,717	39.568	-1.21%
2018-07-17	41.45	41.40	41.45	41.05	41.70	9,154,412	378,290,400	41.323	39.74	39.69	39.74	39.35	39.98	9,548,988	39.616	-0.72%
2018-07-16	41.75	41.70	41.75	41.40	42.15	5,964,600	248,560,445	41.673	40.02	39.98	40.02	39.69	40.41	6,221,688	39.951	-0.48%
2018-07-13	41.95	41.80	41.95	41.80	42.10	5,231,600	219,381,710	41.934	40.22	40.07	40.22	40.07	40.36	5,457,094	40.201	0.24%
2018-07-12	41.85	41.75	41.85	40.55	41.95	8,911,325	369,525,428	41.467	40.12	40.02	40.12	38.87	40.22	9,295,423	39.753	2.70%
2018-07-11	40.75	40.75	40.85	40.40	41.15	9,340,630	381,438,049	40.836	39.07	39.07	39.16	38.73	39.45	9,743,232	39.149	-2.86%
2018-07-10	41.95	41.80	41.95	41.55	42.15	5,547,127	232,188,136	41.857	40.22	40.07	40.22	39.83	40.41	5,786,221	40.128	0.24%
2018-07-09	41.85	41.85	41.90	40.60	41.90	11,804,784	490,540,808	41.554	40.12	40.12	40.17	38.92	40.17	12,313,597	39.837	3.46%
2018-07-06	40.45	40.25	40.45	39.50	40.80	11,770,400	473,355,500	40.216	38.78	38.59	38.78	37.87	39.11	12,277,731	38.554	0.50%
2018-07-05	40.25	40.20	40.25	39.90	40.85	10,180,617	410,136,274	40.286	38.59	38.54	38.59	38.25	39.16	10,619,425	38.621	-0.37%
2018-07-04	40.40	40.40	40.50	40.35	41.20	12,676,086	515,055,574	40.632	38.73	38.73	38.83	38.68	39.50	13,222,454	38.953	-1.10%
2018-07-03	40.85	40.75	40.85	39.55	40.85	20,160,842	816,178,857	40.483	39.16	39.07	39.16	37.92	39.16	21,029,820	38.811	-3.88%
2018-06-29	42.50	42.50	42.55	41.35	42.60	18,329,800	772,554,540	42.147	40.74	40.74	40.79	39.64	40.84	19,119,856	40.406	2.04%
2018-06-28	41.65	41.65	41.70	41.30	42.15	9,028,346	375,873,435	41.633	39.93	39.93	39.98	39.59	40.41	9,417,488	39.912	0.12%
2018-06-27	41.60	41.55	41.60	41.60	42.95	20,313,650	854,741,385	42.077	39.88	39.83	39.88	39.88	41.18	21,189,214	40.339	-2.80%
2018-06-26	42.80	42.80	42.85	42.40	43.25	15,624,445	670,185,768	42.893	41.03	41.03	41.08	40.65	41.46	16,297,894	41.121	-1.27%
2018-06-25	43.35	43.35	43.45	43.25	44.90	10,151,500	444,424,751	43.779	41.56	41.56	41.65	41.46	43.04	10,589,053	41.970	-1.70%
2018-06-22	44.10	44.10	44.15	43.70	44.35	10,760,847	474,260,191	44.073	42.28	42.28	42.33	41.89	42.52	11,224,664	42.252	0.00%
2018-06-21	44.10	44.05	44.10	44.00	45.35	11,626,171	517,750,860	44.533	42.28	42.23	42.28	42.18	43.48	12,127,285	42.693	-2.22%
2018-06-20	45.10	45.00	45.10	44.30	45.20	10,340,090	463,806,401	44.855	43.24	43.14	43.24	42.47	43.33	10,785,771	43.002	1.23%
2018-06-19	44.55	44.55	44.60	44.20	46.20	20,256,700	909,864,400	44.917	42.71	42.71	42.76	42.37	44.29	21,129,810	43.061	-4.71%
2018-06-15	46.75	46.75	46.80	46.65	47.30	6,245,500	292,605,030	46.851	44.82	44.82	44.87	44.72	45.35	6,514,695	44.915	-0.95%
2018-06-14	47.20	47.20	47.30	47.00	47.55	3,550,400	167,745,070	47.247	45.25	45.25	45.35	45.06	45.59	3,703,430	45.295	-0.11%
2018-06-13	47.25	47.25	47.30	47.15	47.60	4,505,394	213,236,587	47.329	45.30	45.30	45.35	45.20	45.63	4,699,587	45.373	-1.05%
2018-06-12	47.75	47.70	47.75	47.00	47.80	5,320,500	253,346,970	47.617	45.78	45.73	45.78	45.06	45.82	5,549,826	45.650	1.17%
2018-06-11	47.20	47.20	47.25	46.90	47.30	5,972,388	281,387,791	47.115	45.25	45.25	45.30	44.96	45.35	6,229,811	45.168	0.43%
2018-06-08	47.00	47.00	47.05	46.80	47.90	5,462,800	257,334,220	47.107	45.06	45.06	45.11	44.87	45.92	5,698,259	45.160	-1.98%
2018-06-07	47.95	47.95	48.00	47.90	48.35	5,502,328	264,579,366	48.085	45.97	45.97	46.02	45.92	46.35	5,739,491	46.098	0.10%
2018-06-06	47.90	47.90	47.95	47.80	48.00	3,963,600	189,804,390	47.887	45.92	45.92	45.97	45.82	46.02	4,134,440	45.908	0.31%
2018-06-05	47.75	47.75	47.90	47.35	47.90	5,260,860	250,636,894	47.642	45.78	45.78	45.92	45.39	45.92	5,487,615	45.673	0.42%
2018-06-04	47.55	47.40	47.55	47.00	47.55	4,331,180	204,922,674	47.313	45.59	45.44	45.59	45.06	45.59	4,517,864	45.358	1.28%
2018-06-01	46.95	46.85	46.95	46.65	47.40	7,988,600	375,128,400	46.958	45.01	44.91	45.01	44.72	45.44	8,332,927	45.018	-0.74%
2018-05-31	47.30	47.25	47.30	46.60	47.45	11,107,425	522,582,068	47.048	45.35	45.30	45.35	44.67	45.49	11,586,180	45.104	2.38%
2018-05-30	46.20	46.20	46.35	46.20	46.95	9,545,993	443,427,001	46.452	44.29	44.29	44.43	44.29	45.01	9,957,447	44.532	-2.22%
2018-05-29	47.25	47.20	47.25	47.15	48.10	6,796,228	322,137,573	47.399	45.30	45.25	45.30	45.20	46.11	7,089,161	45.441	-1.56%
2018-05-28	48.00	47.90	48.00	47.60	48.15	6,367,046	305,223,649	47.938	46.02	45.92	46.02	45.63	46.16	6,641,480	45.957	0.63%
2018-05-25	47.70	47.60	47.70	47.50	48.10	9,627,800	460,107,860	47.790	45.73	45.63	45.73	45.54	46.11	10,042,780	45.815	-0.62%
2018-05-24	48.00	48.00	48.05	47.95	48.25	14,547,602	699,874,355	48.109	46.02	46.02	46.06	45.97	46.26	15,174,637	46.121	0.31%
2018-05-23	47.85	47.85	47.95	47.85	49.40	6,005,500	290,649,560	48.397	45.87	45.87	45.97	45.87	47.36	6,264,351	46.397	-2.25%
2018-05-21	48.95	48.90	48.95	48.90	49.50	7,943,000	390,440,800	49.155	46.93	46.88	46.93	46.88	47.45	8,285,361	47.124	-0.10%
2018-05-18	49.00	49.00	49.10	48.30	49.10	8,724,600	425,743,470	48.798	46.98	46.98	47.07	46.30	47.07	9,100,650	46.782	1.03%
2018-05-17	48.50	48.50	48.55	48.50	49.10	5,261,560	256,831,229	48.813	46.50	46.50	46.54	46.50	47.07	5,488,345	46.796	-0.92%
2018-05-16	48.95	48.85	49.00	48.65	49.20	5,327,900	260,634,761	48.919	46.93	46.83	46.98	46.64	47.17	5,557,545	46.897	-0.51%
2018-05-15	49.20	49.15	49.20	48.95	49.60	6,734,539	331,250,530	49.187	47.17	47.12	47.17	46.93	47.55	7,024,813	47.154	-0.40%
2018-05-14	49.40	49.40	49.50	49.15	49.45	6,958,745	343,089,800	49.303	47.36	47.36	47.45	47.12	47.41	7,258,683	47.266	0.82%
2018-05-11	49.00	48.85	49.00	48.80	49.20	5,962,112	291,846,637	48.950	46.98	46.83	46.98	46.78	47.17	6,219,093	46.928	0.31%
2018-05-10	48.85	48.85	48.95	48.50	48.95	4,815,877	234,831,007	48.762	46.83	46.83	46.93	46.50	46.93	5,023,452	46.747	0.72%
2018-05-09	48.50	48.50	48.55	48.25	48.60	3,574,000	173,083,080	48.428	46.50	46.50	46.54	46.26	46.59	3,728,047	46.427	-0.41%
2018-05-08	48.70	48.65	48.70	48.00	48.70	7,256,326	351,627,523	48.458	46.69	46.64	46.69	46.02	46.69	7,569,090	46.456	1.25%
2018-05-07	48.10	48.00	48.10	47.30	48.10	5,027,596	240,277,684	47.792	46.11	46.02	46.11	45.35	46.11	5,244,297	45.817	2.01%
2018-05-04	47.15	47.15	47.20	47.05	47.70	4,913,038	232,930,519	47.411	45.20	45.20	45.25	45.11	45.73	5,124,801	45.452	-1.05%
2018-05-03	47.65	47.60	47.65	46.70	47.75	8,553,400	405,453,890	47.403	45.68	45.63	45.68	44.77	45.78	8,922,071	45.444	0.74%
2018-05-02	47.30	47.30	47.35	46.95	47.70	6,148,200	290,658,400	47.275	45.35	45.35	45.39	45.01	45.73	6,413,201	45.322	-1.46%
2018-04-30	48.00	47.90	48.00	47.50	48.05	2,337,800	112,080,190	47.943	46.02	45.92	46.02	45.54	46.06	2,438,564	45.962	1.05%
2018-04-27	47.50	47.40	47.50	46.90	47.85	10,295,329	486,539,845	47.258	45.54	45.44	45.54	44.96	45.87	10,739,081	45.306	0.11%
2018-04-26	47.45	47.40	47.45	47.30	48.50	10,123,700	483,140,710	47.724	45.49	45.44	45.49	45.35	46.50	10,560,054	45.752	-1.86%
2018-04-25	48.35	48.25	48.35	48.20	48.65	8,629,600	418,493,890	48.495	46.35	46.26	46.35	46.21	46.64	9,001,555	46.491	-0.92%
2018-04-24	48.80	48.75	48.80	47.60	48.80	12,370,710	599,407,198	48.454	46.78	46.74	46.78	45.63	46.78	12,903,916	46.452	2.52%
2018-04-23	47.60	47.60	47.65	47.40	48.10	8,042,705	383,598,744	47.695	45.63	45.63	45.68	45.44	46.11	8,389,364	45.724	-0.21%
2018-04-20	47.70	47.65	47.70	47.60	48.55	6,795,726	326,105,808	47.987	45.73	45.68	45.73	45.63	46.54	7,088,637	46.004	-2.05%
2018-04-19	48.70	48.70	48.80	48.05	48.85	9,087,135	441,469,986	48.582	46.69	46.69	46.78	46.06	46.83	9,478,811	46.574	1.46%
2018-04-18	48.00	47.95	48.00	47.25	48.30	12,426,423	592,473,062	47.678	46.02	45.97	46.02	45.30	46.30	12,962,030	45.708	0.63%
2018-04-17	47.70	47.55	47.70	47.45	48.70	8,269,406	397,786,528	48.103	45.73	45.59	45.73	45.49	46.69	8,625,836	46.116	-1.85%
2018-04-16	48.60	48.55	48.60	48.30	49.40	5,579,353	270,875,934	48.550	46.59	46.54	46.59	46.30	47.36	5,819,836	46.544	-1.42%
2018-04-13	49.30	49.30	49.45	49.15	50.15	4,739,400	234,664,780	49.514	47.26	47.26	47.41	47.12	48.08	4,943,679	47.468	-1.30%
2018-04-12	49.95	49.85	49.95	49.70	50.35	3,147,600	157,308,940	49.977	47.89	47.79	47.89	47.65	48.27	3,283,269	47.912	-0.60%
2018-04-11	50.25	50.10	50.25	50.05	50.45	3,115,526	156,446,597	50.215	48.17	48.03	48.17	47.98	48.37	3,249,812	48.140	0.70%
2018-04-10	49.90	49.90	50.00	48.85	50.10	7,189,678	356,801,768	49.627	47.84	47.84	47.93	46.83	48.03	7,499,569	47.576	2.36%
2018-04-09	48.75	48.70	48.75	48.60	49.30	4,680,497	228,743,564	48.872	46.74	46.69	46.74	46.59	47.26	4,882,237	46.852	0.00%
2018-04-06	48.75	48.70	48.75	48.45	48.90	1,124,556	54,690,895	48.633	46.74	46.69	46.74	46.45	46.88	1,173,027	46.624	0.62%
2018-04-04	48.45	48.40	48.45	48.45	49.60	4,355,000	214,113,560	49.165	46.45	46.40	46.45	46.45	47.55	4,542,710	47.133	-1.32%
2018-04-03	49.10	49.10	49.45	48.30	49.45	6,041,270	297,427,634	49.233	47.07	47.07	47.41	46.30	47.41	6,301,662	47.198	-1.50%
2018-03-29	49.85	49.80	49.85	48.35	49.95	10,846,000	534,181,210	49.251	47.79	47.74	47.79	46.35	47.89	11,313,487	47.216	2.05%
2018-03-28	48.85	48.80	48.85	48.70	49.75	11,645,507	572,318,235	49.145	46.83	46.78	46.83	46.69	47.69	12,147,455	47.114	-2.20%
2018-03-27	49.95	49.90	49.95	49.55	50.25	8,584,229	427,695,004	49.823	47.89	47.84	47.89	47.50	48.17	8,954,229	47.765	1.32%
2018-03-26	49.30	49.10	49.30	48.40	49.30	6,871,946	336,321,855	48.941	47.26	47.07	47.26	46.40	47.26	7,168,142	46.919	0.20%
2018-03-23	49.20	49.10	49.20	48.20	49.45	15,945,029	779,747,627	48.902	47.17	47.07	47.17	46.21	47.41	16,632,296	46.882	-2.67%
2018-03-22	50.55	50.55	50.65	50.55	51.55	5,407,200	275,043,220	50.866	48.46	48.46	48.56	48.46	49.42	5,640,263	48.764	-0.88%
2018-03-21	51.00	50.90	51.00	50.90	51.90	5,203,800	267,642,070	51.432	48.89	48.80	48.89	48.80	49.76	5,428,096	49.307	-0.78%
2018-03-20	51.40	51.30	51.40	50.90	51.40	3,094,000	158,365,710	51.185	49.28	49.18	49.28	48.80	49.28	3,227,358	49.070	0.10%
2018-03-19	51.35	51.35	51.40	50.90	51.40	2,247,527	115,178,935	51.247	49.23	49.23	49.28	48.80	49.28	2,344,401	49.129	0.20%
2018-03-16	51.25	51.25	51.35	51.10	51.75	5,368,189	276,477,729	51.503	49.13	49.13	49.23	48.99	49.61	5,599,570	49.375	-1.16%
2018-03-15	51.85	51.80	51.85	51.40	51.85	6,566,500	339,534,775	51.707	49.71	49.66	49.71	49.28	49.71	6,849,531	49.571	0.68%
2018-03-14	51.50	51.50	51.70	51.35	51.65	7,276,997	374,879,701	51.516	49.37	49.37	49.56	49.23	49.52	7,590,652	49.387	-0.39%
2018-03-13	51.70	51.60	51.70	51.30	52.25	10,650,979	551,029,624	51.735	49.56	49.47	49.56	49.18	50.09	11,110,060	49.597	-1.15%
2018-03-12	52.30	52.20	52.30	51.85	52.30	6,592,944	343,096,688	52.040	50.14	50.04	50.14	49.71	50.14	6,877,115	49.890	1.36%
2018-03-09	51.60	51.60	51.70	51.15	51.70	2,068,610	106,367,393	51.420	49.47	49.47	49.56	49.04	49.56	2,157,772	49.295	0.49%
2018-03-08	51.35	51.25	51.35	50.70	51.35	4,682,338	238,908,815	51.023	49.23	49.13	49.23	48.61	49.23	4,884,157	48.915	1.08%
2018-03-07	50.80	50.70	50.80	50.65	51.50	4,687,509	239,667,031	51.129	48.70	48.61	48.70	48.56	49.37	4,889,551	49.016	-0.49%
2018-03-06	51.05	51.00	51.05	50.20	51.15	6,037,000	306,170,540	50.716	48.94	48.89	48.94	48.13	49.04	6,297,208	48.620	1.90%
2018-03-05	50.10	50.10	50.15	50.10	50.80	6,248,504	314,631,722	50.353	48.03	48.03	48.08	48.03	48.70	6,517,829	48.272	0.00%
2018-03-02	50.10	50.10	50.15	50.10	50.55	6,829,669	343,107,804	50.238	48.03	48.03	48.08	48.03	48.46	7,124,043	48.162	-1.09%
2018-03-01	50.65	50.65	50.70	50.00	50.85	9,468,400	478,673,830	50.555	48.56	48.56	48.61	47.93	48.75	9,876,509	48.466	0.40%
2018-02-28	50.45	50.45	50.50	50.25	50.90	10,733,241	542,980,488	50.589	48.37	48.37	48.41	48.17	48.80	11,195,868	48.498	-1.27%
2018-02-27	51.10	51.05	51.10	50.95	52.00	10,259,437	526,209,761	51.290	48.99	48.94	48.99	48.84	49.85	10,701,642	49.171	-1.35%
2018-02-26	51.80	51.80	51.90	50.95	52.00	7,381,600	381,136,380	51.633	49.66	49.66	49.76	48.84	49.85	7,699,764	49.500	1.57%
2018-02-23	51.00	50.95	51.00	50.60	51.20	7,547,000	384,246,240	50.914	48.89	48.84	48.89	48.51	49.08	7,872,293	48.810	0.69%
2018-02-22	50.65	50.65	50.75	50.15	50.80	9,411,093	476,266,879	50.607	48.56	48.56	48.65	48.08	48.70	9,816,732	48.516	-0.49%
2018-02-21	50.90	50.75	50.90	50.40	50.90	3,951,861	200,184,336	50.656	48.80	48.65	48.80	48.32	48.80	4,122,195	48.563	0.69%
2018-02-20	50.55	50.50	50.55	50.30	51.00	5,235,559	264,651,689	50.549	48.46	48.41	48.46	48.22	48.89	5,461,223	48.460	-0.30%
2018-02-15	50.70	50.70	50.75	50.10	50.80	2,527,000	127,737,990	50.549	48.61	48.61	48.65	48.03	48.70	2,635,919	48.461	2.32%
2018-02-14	49.55	49.55	49.60	49.00	49.80	10,394,800	513,810,450	49.430	47.50	47.50	47.55	46.98	47.74	10,842,839	47.387	1.02%
2018-02-13	49.05	49.05	49.10	48.80	49.90	9,840,140	485,641,921	49.353	47.02	47.02	47.07	46.78	47.84	10,264,272	47.314	0.62%
2018-02-12	48.75	48.60	48.75	48.10	49.00	13,107,433	637,592,717	48.644	46.74	46.59	46.74	46.11	46.98	13,672,393	46.634	1.99%
2018-02-09	47.80	47.80	47.85	46.65	48.75	29,421,018	1,400,001,043	47.585	45.82	45.82	45.87	44.72	46.74	30,689,131	45.619	-4.02%
2018-02-08	49.80	49.80	49.85	49.55	51.20	28,480,286	1,428,810,198	50.168	47.74	47.74	47.79	47.50	49.08	29,707,851	48.095	-2.06%
2018-02-07	50.85	50.80	50.85	50.70	53.30	19,588,600	1,016,344,900	51.885	48.75	48.70	48.75	48.61	51.10	20,432,913	49.741	-1.93%
2018-02-06	51.85	51.80	51.85	51.65	53.05	31,161,119	1,630,035,293	52.310	49.71	49.66	49.71	49.52	50.86	32,504,234	50.148	-3.71%
2018-02-05	53.85	53.85	53.90	52.85	53.95	12,858,306	688,769,065	53.566	51.62	51.62	51.67	50.67	51.72	13,412,528	51.353	-0.37%
2018-02-02	54.05	54.05	54.10	53.20	54.25	8,388,300	451,342,795	53.806	51.82	51.82	51.86	51.00	52.01	8,749,855	51.583	0.56%
2018-02-01	53.75	53.70	53.75	53.50	54.40	13,275,800	714,248,603	53.801	51.53	51.48	51.53	51.29	52.15	13,848,017	51.578	-0.46%
2018-01-31	54.00	54.00	54.15	53.30	54.20	12,229,640	657,024,252	53.724	51.77	51.77	51.91	51.10	51.96	12,756,765	51.504	1.31%
2018-01-30	53.30	53.30	53.35	53.25	54.30	17,372,885	932,578,140	53.680	51.10	51.10	51.15	51.05	52.06	18,121,696	51.462	-1.57%
2018-01-29	54.15	54.15	54.20	53.95	55.55	14,102,100	770,393,370	54.630	51.91	51.91	51.96	51.72	53.25	14,709,932	52.372	-2.17%
2018-01-26	55.35	55.35	55.40	54.60	55.50	17,334,336	956,439,032	55.176	53.06	53.06	53.11	52.34	53.21	18,081,485	52.896	1.47%
2018-01-25	54.55	54.50	54.55	54.40	55.15	18,998,234	1,041,103,309	54.800	52.30	52.25	52.30	52.15	52.87	19,817,101	52.536	-0.37%
2018-01-24	54.75	54.70	54.75	54.25	55.00	15,481,416	846,184,426	54.658	52.49	52.44	52.49	52.01	52.73	16,148,700	52.400	0.18%
2018-01-23	54.65	54.65	54.75	54.15	54.75	16,200,600	882,497,900	54.473	52.39	52.39	52.49	51.91	52.49	16,898,883	52.222	1.30%
2018-01-22	53.95	53.95	54.00	53.20	54.05	15,876,600	854,363,720	53.813	51.72	51.72	51.77	51.00	51.82	16,560,917	51.589	1.03%
2018-01-19	53.40	53.40	53.45	53.20	53.70	21,107,992	1,129,316,757	53.502	51.19	51.19	51.24	51.00	51.48	22,017,794	51.291	0.75%
2018-01-18	53.00	52.90	53.00	52.75	53.25	19,103,341	1,011,878,232	52.969	50.81	50.71	50.81	50.57	51.05	19,926,738	50.780	0.38%
2018-01-17	52.80	52.80	52.85	52.60	53.25	15,076,261	797,640,986	52.907	50.62	50.62	50.67	50.43	51.05	15,726,082	50.721	-0.38%
2018-01-16	53.00	53.00	53.05	52.40	53.15	17,948,522	948,616,076	52.852	50.81	50.81	50.86	50.23	50.95	18,722,144	50.668	1.24%
2018-01-15	52.35	52.30	52.35	52.25	52.95	13,630,620	716,984,492	52.601	50.19	50.14	50.19	50.09	50.76	14,218,131	50.427	0.10%
2018-01-12	52.30	52.20	52.30	51.85	52.30	14,410,734	750,271,420	52.063	50.14	50.04	50.14	49.71	50.14	15,031,869	49.912	1.06%
2018-01-11	51.75	51.65	51.75	51.35	51.75	12,279,636	632,895,725	51.540	49.61	49.52	49.61	49.23	49.61	12,808,916	49.411	0.49%
2018-01-10	51.50	51.50	51.55	51.15	51.75	17,832,219	917,490,621	51.451	49.37	49.37	49.42	49.04	49.61	18,600,828	49.325	0.10%
2018-01-09	51.45	51.45	51.50	51.00	51.60	9,441,382	485,574,613	51.430	49.32	49.32	49.37	48.89	49.47	9,848,327	49.305	0.39%
2018-01-08	51.25	51.25	51.35	50.90	51.35	6,591,710	337,471,207	51.196	49.13	49.13	49.23	48.80	49.23	6,875,828	49.081	0.29%
2018-01-05	51.10	51.05	51.10	50.80	51.20	6,965,142	355,152,727	50.990	48.99	48.94	48.99	48.70	49.08	7,265,355	48.883	0.49%
2018-01-04	50.85	50.85	50.90	50.45	50.90	12,057,000	611,866,056	50.748	48.75	48.75	48.80	48.37	48.80	12,576,684	48.651	0.49%
2018-01-03	50.60	50.55	50.60	50.20	50.80	12,800,435	647,192,768	50.560	48.51	48.46	48.51	48.13	48.70	13,352,163	48.471	0.70%
2018-01-02	50.25	50.20	50.25	49.50	50.25	10,889,478	545,276,750	50.074	48.17	48.13	48.17	47.45	48.17	11,358,839	48.005	1.72%
2017-12-29	49.40	49.35	49.40	49.15	49.50	7,518,800	370,825,760	49.320	47.36	47.31	47.36	47.12	47.45	7,842,877	47.282	0.41%
2017-12-28	49.20	49.20	49.25	48.70	49.35	8,590,310	421,754,879	49.097	47.17	47.17	47.21	46.69	47.31	8,960,572	47.068	1.03%
2017-12-27	48.70	48.70	48.75	48.65	49.50	14,260,043	698,159,606	48.959	46.69	46.69	46.74	46.64	47.45	14,874,683	46.936	-1.52%
2017-12-22	49.45	49.40	49.45	49.30	49.60	4,140,300	204,763,495	49.456	47.41	47.36	47.41	47.26	47.55	4,318,756	47.413	0.00%
2017-12-21	49.45	49.45	49.55	48.90	49.75	18,777,218	929,521,161	49.503	47.41	47.41	47.50	46.88	47.69	19,586,559	47.457	1.12%
2017-12-20	48.90	48.90	48.95	48.75	49.00	9,282,000	453,367,580	48.844	46.88	46.88	46.93	46.74	46.98	9,682,075	46.825	0.10%
2017-12-19	48.85	48.80	48.85	48.25	48.85	7,271,600	353,772,275	48.651	46.83	46.78	46.83	46.26	46.83	7,585,022	46.641	1.56%
2017-12-18	48.10	48.10	48.15	47.95	48.45	6,198,800	298,595,820	48.170	46.11	46.11	46.16	45.97	46.45	6,465,982	46.179	0.31%
2017-12-15	47.95	47.95	48.00	47.85	48.55	13,502,517	649,158,975	48.077	45.97	45.97	46.02	45.87	46.54	14,084,506	46.090	-1.44%
2017-12-14	48.65	48.60	48.65	48.40	49.00	10,382,400	504,500,930	48.592	46.64	46.59	46.64	46.40	46.98	10,829,905	46.584	-0.41%
2017-12-13	48.85	48.80	48.85	48.30	48.85	5,857,427	284,424,761	48.558	46.83	46.78	46.83	46.30	46.83	6,109,895	46.551	1.03%
2017-12-12	48.35	48.30	48.35	48.25	49.10	7,938,596	386,223,914	48.651	46.35	46.30	46.35	46.26	47.07	8,280,767	46.641	-1.53%
2017-12-11	49.10	49.00	49.10	48.25	49.15	11,667,971	568,903,813	48.758	47.07	46.98	47.07	46.26	47.12	12,170,887	46.743	1.76%
2017-12-08	48.25	48.20	48.25	47.55	48.30	9,985,800	479,193,800	47.988	46.26	46.21	46.26	45.59	46.30	10,416,211	46.005	1.47%
2017-12-07	47.55	47.55	47.60	47.45	48.35	7,914,595	378,026,970	47.763	45.59	45.59	45.63	45.49	46.35	8,255,732	45.790	-0.94%
2017-12-06	48.00	48.00	48.10	47.60	48.45	10,431,953	501,210,444	48.046	46.02	46.02	46.11	45.63	46.45	10,881,594	46.060	-1.13%
2017-12-05	48.55	48.50	48.55	48.00	48.70	6,791,403	329,596,713	48.531	46.54	46.50	46.54	46.02	46.69	7,084,128	46.526	0.52%
2017-12-04	48.30	48.25	48.30	47.85	48.50	5,677,591	273,823,571	48.229	46.30	46.26	46.30	45.87	46.50	5,922,308	46.236	0.84%
2017-12-01	47.90	47.90	47.95	47.85	48.40	8,319,157	399,796,683	48.057	45.92	45.92	45.97	45.87	46.40	8,677,732	46.072	-0.31%
2017-11-30	48.05	48.00	48.05	47.95	48.75	7,544,296	364,550,579	48.321	46.06	46.02	46.06	45.97	46.74	7,869,472	46.325	-1.44%
2017-11-29	48.75	48.70	48.75	48.15	49.20	15,853,800	769,181,810	48.517	46.74	46.69	46.74	46.16	47.17	16,537,135	46.512	-0.10%
2017-11-28	48.80	48.75	48.80	48.30	48.90	9,536,735	463,789,300	48.632	46.78	46.74	46.78	46.30	46.88	9,947,790	46.622	0.10%
2017-11-27	48.75	48.75	48.80	48.65	49.65	13,213,622	644,960,763	48.810	46.74	46.74	46.78	46.64	47.60	13,783,159	46.793	-1.61%
2017-11-24	49.55	49.45	49.55	49.25	50.00	8,376,560	414,829,645	49.523	47.50	47.41	47.50	47.21	47.93	8,737,609	47.476	0.41%
2017-11-23	49.35	49.35	49.40	49.25	50.95	17,505,100	876,613,980	50.078	47.31	47.31	47.36	47.21	48.84	18,259,609	48.008	-2.95%
2017-11-22	50.85	50.75	50.85	50.55	51.30	23,211,621	1,180,368,865	50.852	48.75	48.65	48.75	48.46	49.18	24,212,094	48.751	0.00%
2017-11-21	50.85	50.80	50.85	49.50	50.85	25,006,298	1,261,552,010	50.449	48.75	48.70	48.75	47.45	48.75	26,084,126	48.365	2.31%
2017-11-20	49.70	49.65	49.70	48.85	49.70	13,014,800	640,671,390	49.226	47.65	47.60	47.65	46.83	47.65	13,575,767	47.192	0.71%
2017-11-17	49.35	49.25	49.35	49.10	49.50	16,634,300	820,140,990	49.304	47.31	47.21	47.31	47.07	47.45	17,351,276	47.267	0.20%
2017-11-16	49.25	49.10	49.25	48.60	49.30	15,446,769	757,201,191	49.020	47.21	47.07	47.21	46.59	47.26	16,112,560	46.994	1.34%
2017-11-15	48.60	48.60	48.65	48.60	49.15	18,467,400	901,342,960	48.807	46.59	46.59	46.64	46.59	47.12	19,263,387	46.790	-0.82%
2017-11-14	49.00	48.95	49.00	49.00	49.50	8,732,660	429,523,921	49.186	46.98	46.93	46.98	46.98	47.45	9,109,057	47.153	-0.91%
2017-11-13	49.45	49.40	49.45	49.30	49.50	7,122,173	351,819,204	49.398	47.41	47.36	47.41	47.26	47.45	7,429,155	47.357	0.10%
2017-11-10	49.40	49.35	49.40	48.80	49.40	9,030,886	444,122,325	49.178	47.36	47.31	47.36	46.78	47.36	9,420,138	47.146	0.82%
2017-11-09	49.00	49.00	49.05	48.50	49.05	12,537,564	611,258,939	48.754	46.98	46.98	47.02	46.50	47.02	13,077,961	46.740	0.72%
2017-11-08	48.65	48.60	48.65	48.55	49.15	8,925,200	436,287,205	48.883	46.64	46.59	46.64	46.54	47.12	9,309,896	46.863	-0.51%
2017-11-07	48.90	48.80	48.90	48.40	48.90	12,238,375	596,579,310	48.747	46.88	46.78	46.88	46.40	46.88	12,765,877	46.732	1.24%
2017-11-06	48.30	48.25	48.30	47.75	48.30	6,296,164	302,226,213	48.002	46.30	46.26	46.30	45.78	46.30	6,567,543	46.018	0.62%
2017-11-03	48.00	47.95	48.00	47.70	48.20	7,660,711	367,608,210	47.986	46.02	45.97	46.02	45.73	46.21	7,990,905	46.003	-0.52%
2017-11-02	48.25	48.15	48.25	48.15	48.45	6,570,672	316,922,873	48.233	46.26	46.16	46.26	46.16	46.45	6,853,883	46.240	-0.10%
2017-11-01	48.30	48.20	48.30	48.10	48.50	6,770,600	327,039,590	48.303	46.30	46.21	46.30	46.11	46.50	7,062,428	46.307	0.10%
2017-10-31	48.25	48.20	48.25	47.90	48.25	5,836,564	280,728,201	48.098	46.26	46.21	46.26	45.92	46.26	6,088,133	46.111	0.31%
2017-10-30	48.10	48.00	48.10	47.80	48.65	10,202,600	490,539,300	48.080	46.11	46.02	46.11	45.82	46.64	10,642,355	46.093	-0.72%
2017-10-27	48.45	48.40	48.45	47.90	48.45	11,074,156	533,163,305	48.145	46.45	46.40	46.45	45.92	46.45	11,551,477	46.155	0.73%
2017-10-26	48.10	48.05	48.10	47.65	48.20	9,450,200	454,385,240	48.082	46.11	46.06	46.11	45.68	46.21	9,857,525	46.095	0.63%
2017-10-25	47.80	47.75	47.80	47.40	47.80	7,222,000	344,223,230	47.663	45.82	45.78	45.82	45.44	45.82	7,533,285	45.694	0.63%
2017-10-24	47.50	47.45	47.50	47.20	47.50	7,273,286	345,138,462	47.453	45.54	45.49	45.54	45.25	45.54	7,586,781	45.492	0.42%
2017-10-23	47.30	47.20	47.30	47.10	47.40	3,307,438	156,304,805	47.259	45.35	45.25	45.35	45.15	45.44	3,449,996	45.306	-0.11%
2017-10-20	47.35	47.35	47.40	47.15	47.40	4,319,300	204,354,540	47.312	45.39	45.39	45.44	45.20	45.44	4,505,472	45.357	0.42%
2017-10-19	47.15	47.00	47.15	47.00	47.65	8,413,000	398,059,850	47.315	45.20	45.06	45.20	45.06	45.68	8,775,619	45.360	-1.05%
2017-10-18	47.65	47.55	47.65	47.50	47.70	7,054,600	335,810,730	47.602	45.68	45.59	45.68	45.54	45.73	7,358,669	45.635	0.32%
2017-10-17	47.50	47.45	47.50	47.45	47.80	5,519,700	262,618,470	47.578	45.54	45.49	45.54	45.49	45.82	5,757,612	45.612	-0.73%
2017-10-16	47.85	47.80	47.85	47.70	48.20	7,822,700	375,023,540	47.940	45.87	45.82	45.87	45.73	46.21	8,159,876	45.959	-0.10%
2017-10-13	47.90	47.80	47.90	47.65	47.90	3,627,441	173,544,496	47.842	45.92	45.82	45.92	45.68	45.92	3,783,792	45.865	0.31%
2017-10-12	47.75	47.70	47.75	47.35	47.75	7,699,911	366,245,408	47.565	45.78	45.73	45.78	45.39	45.78	8,031,795	45.599	0.53%
2017-10-11	47.50	47.45	47.50	47.35	47.60	9,728,268	462,112,580	47.502	45.54	45.49	45.54	45.39	45.63	10,147,578	45.539	0.53%
2017-10-10	47.25	47.25	47.30	46.95	47.45	5,718,173	269,923,850	47.205	45.30	45.30	45.35	45.01	45.49	5,964,639	45.254	0.32%
2017-10-09	47.10	47.00	47.10	46.90	47.55	9,852,500	464,300,725	47.125	45.15	45.06	45.15	44.96	45.59	10,277,165	45.178	-0.53%
2017-10-06	47.35	47.35	47.40	47.30	47.60	7,896,809	374,858,603	47.470	45.39	45.39	45.44	45.35	45.63	8,237,179	45.508	-0.21%
2017-10-04	47.45	47.45	47.50	47.15	47.55	8,379,828	397,047,808	47.381	45.49	45.49	45.54	45.20	45.59	8,741,018	45.424	0.85%
2017-10-03	47.05	46.95	47.05	46.15	47.05	8,075,575	376,612,747	46.636	45.11	45.01	45.11	44.24	45.11	8,423,651	44.709	2.17%
2017-09-29	46.05	46.05	46.15	45.90	46.10	6,466,400	297,589,710	46.021	44.15	44.15	44.24	44.00	44.20	6,745,116	44.119	0.66%
2017-09-28	45.75	45.70	45.75	45.70	46.00	6,998,069	320,729,690	45.831	43.86	43.81	43.86	43.81	44.10	7,299,702	43.937	-0.54%
2017-09-27	46.00	45.95	46.00	45.95	46.20	6,033,900	277,928,905	46.061	44.10	44.05	44.10	44.05	44.29	6,293,975	44.158	-0.11%
2017-09-26	46.05	46.05	46.10	46.00	46.15	4,224,800	194,647,020	46.072	44.15	44.15	44.20	44.10	44.24	4,406,898	44.169	0.00%
2017-09-25	46.05	46.05	46.10	46.00	46.40	5,057,500	233,619,995	46.193	44.15	44.15	44.20	44.10	44.48	5,275,490	44.284	-1.07%
2017-09-22	46.55	46.50	46.55	46.30	46.85	12,031,800	558,850,590	46.448	44.63	44.58	44.63	44.39	44.91	12,550,398	44.529	-0.32%
2017-09-21	46.70	46.65	46.70	46.55	46.85	7,600,122	355,150,797	46.730	44.77	44.72	44.77	44.63	44.91	7,927,704	44.799	-0.43%
2017-09-20	46.90	46.90	46.95	46.55	46.95	6,431,600	301,233,670	46.837	44.96	44.96	45.01	44.63	45.01	6,708,817	44.901	0.64%
2017-09-19	46.60	46.55	46.60	46.50	47.00	9,734,600	454,712,760	46.711	44.67	44.63	44.67	44.58	45.06	10,154,183	44.781	-0.96%
2017-09-18	47.05	47.00	47.05	46.85	47.20	6,710,800	315,845,420	47.065	45.11	45.06	45.11	44.91	45.25	7,000,051	45.120	0.64%
2017-09-15	46.75	46.75	46.80	46.60	46.95	13,502,302	631,269,468	46.753	44.82	44.82	44.87	44.67	45.01	14,084,282	44.821	0.11%
2017-09-14	46.70	46.70	46.75	46.70	47.10	10,156,400	476,140,257	46.881	44.77	44.77	44.82	44.77	45.15	10,594,164	44.944	-0.95%
2017-09-13	47.15	47.15	47.20	46.95	47.25	7,521,760	354,519,168	47.132	45.20	45.20	45.25	45.01	45.30	7,845,965	45.185	0.00%
2017-09-12	47.15	47.10	47.15	46.85	47.20	10,677,794	502,417,552	47.053	45.20	45.15	45.20	44.91	45.25	11,138,031	45.108	0.00%
2017-09-11	47.15	47.10	47.15	46.95	47.40	11,025,036	519,420,183	47.113	45.20	45.15	45.20	45.01	45.44	11,500,240	45.166	-0.53%
2017-09-08	47.40	47.40	47.45	47.05	47.55	10,242,274	484,596,705	47.313	45.44	45.44	45.49	45.11	45.59	10,683,739	45.358	0.85%
2017-09-07	47.00	47.00	47.05	46.90	47.35	10,362,500	487,746,075	47.068	45.06	45.06	45.11	44.96	45.39	10,809,147	45.123	-0.42%
2017-09-06	47.20	47.20	47.25	46.95	47.25	10,324,200	486,052,700	47.079	45.25	45.25	45.30	45.01	45.30	10,769,196	45.134	-0.21%
2017-09-05	47.30	47.25	47.30	46.90	47.35	10,105,105	477,166,835	47.220	45.35	45.30	45.35	44.96	45.39	10,540,658	45.269	0.42%
2017-09-04	47.10	47.05	47.10	46.60	47.10	9,034,940	423,986,348	46.927	45.15	45.11	45.15	44.67	45.15	9,424,366	44.988	0.96%
2017-09-01	46.65	46.65	46.75	46.25	46.85	7,893,850	368,454,200	46.676	44.72	44.72	44.82	44.34	44.91	8,234,093	44.747	0.76%
2017-08-31	46.30	46.30	46.35	46.15	46.70	12,954,020	600,727,252	46.374	44.39	44.39	44.43	44.24	44.77	13,512,368	44.458	-0.43%
2017-08-30	46.50	46.50	46.60	46.45	46.85	7,683,199	358,382,375	46.645	44.58	44.58	44.67	44.53	44.91	8,014,362	44.718	0.32%
2017-08-29	46.35	46.35	46.45	46.30	46.60	11,509,200	534,500,570	46.441	44.43	44.43	44.53	44.39	44.67	12,005,273	44.522	-0.22%
2017-08-28	46.45	46.35	46.45	45.80	46.80	28,473,468	1,322,493,765	46.447	44.53	44.43	44.53	43.91	44.87	29,700,739	44.527	1.42%
2017-08-25	45.80	45.80	45.85	44.95	45.80	19,777,072	901,684,965	45.592	43.91	43.91	43.96	43.09	43.91	20,629,509	43.709	1.89%
2017-08-24	44.95	44.95	45.00	44.85	45.25	7,198,805	323,842,174	44.986	43.09	43.09	43.14	43.00	43.38	7,509,090	43.127	-0.11%
2017-08-22	45.00	45.00	45.05	44.95	45.20	9,724,440	437,976,978	45.039	43.14	43.14	43.19	43.09	43.33	10,143,585	43.178	0.11%
2017-08-21	44.95	44.90	44.95	44.60	45.00	10,810,178	485,018,321	44.867	43.09	43.04	43.09	42.76	43.14	11,276,121	43.013	0.78%
2017-08-18	44.60	44.50	44.60	44.30	44.70	4,978,448	221,647,887	44.521	42.76	42.66	42.76	42.47	42.85	5,193,030	42.682	0.11%
2017-08-17	44.55	44.50	44.55	44.30	44.60	8,669,938	385,297,673	44.441	42.71	42.66	42.71	42.47	42.76	9,043,632	42.604	0.79%
2017-08-16	44.20	44.15	44.20	43.95	44.25	5,081,400	224,117,390	44.105	42.37	42.33	42.37	42.13	42.42	5,300,420	42.283	0.00%
2017-08-15	44.20	44.15	44.20	44.10	44.40	5,607,579	248,073,733	44.239	42.37	42.33	42.37	42.28	42.57	5,849,278	42.411	0.23%
2017-08-14	44.10	44.05	44.10	43.45	44.15	11,739,713	515,941,587	43.948	42.28	42.23	42.28	41.65	42.33	12,245,721	42.132	1.61%
2017-08-11	43.40	43.35	43.40	43.30	44.10	15,788,525	689,607,520	43.678	41.61	41.56	41.61	41.51	42.28	16,469,046	41.873	-1.92%
2017-08-10	44.25	44.20	44.25	43.95	44.70	21,599,033	957,365,676	44.324	42.42	42.37	42.42	42.13	42.85	22,530,000	42.493	-0.23%
2017-08-09	44.35	44.35	44.40	44.20	44.50	8,336,400	370,085,570	44.394	42.52	42.52	42.57	42.37	42.66	8,695,718	42.560	-0.22%
2017-08-08	44.45	44.35	44.45	44.15	44.45	7,208,450	319,442,970	44.315	42.61	42.52	42.61	42.33	42.61	7,519,151	42.484	0.34%
2017-08-07	44.30	44.30	44.35	43.85	44.30	12,007,906	529,941,965	44.133	42.47	42.47	42.52	42.04	42.47	12,525,474	42.309	0.45%
2017-08-04	44.10	44.00	44.10	44.00	44.40	4,826,343	213,348,642	44.205	42.28	42.18	42.28	42.18	42.57	5,034,369	42.378	-0.34%
2017-08-03	44.25	44.20	44.30	44.20	44.65	7,087,111	314,650,243	44.398	42.42	42.37	42.47	42.37	42.81	7,392,582	42.563	-0.78%
2017-08-02	44.60	44.60	44.65	44.50	44.85	10,047,400	449,019,960	44.690	42.76	42.76	42.81	42.66	43.00	10,480,466	42.844	-0.22%
2017-08-01	44.70	44.65	44.70	44.35	44.75	9,043,600	403,204,330	44.584	42.85	42.81	42.85	42.52	42.90	9,433,400	42.742	0.90%
2017-07-31	44.30	44.30	44.35	44.05	44.45	14,715,439	651,249,194	44.256	42.47	42.47	42.52	42.23	42.61	15,349,708	42.427	0.34%
2017-07-28	44.15	44.10	44.15	43.80	44.25	23,242,650	1,025,330,812	44.114	42.33	42.28	42.33	41.99	42.42	24,244,461	42.291	0.23%
2017-07-27	44.05	43.95	44.05	43.60	44.10	10,328,400	452,921,280	43.852	42.23	42.13	42.23	41.80	42.28	10,773,577	42.040	0.46%
2017-07-26	43.85	43.80	43.85	43.65	44.25	9,861,770	432,669,292	43.873	42.04	41.99	42.04	41.85	42.42	10,286,835	42.060	-0.68%
2017-07-25	44.15	44.05	44.15	44.00	44.35	8,956,200	395,209,290	44.127	42.33	42.23	42.33	42.18	42.52	9,342,233	42.304	-0.23%
2017-07-24	44.25	44.20	44.25	43.95	44.30	7,095,720	313,330,528	44.158	42.42	42.37	42.42	42.13	42.47	7,401,562	42.333	0.45%
2017-07-21	44.05	44.00	44.05	43.80	44.30	11,572,200	509,939,760	44.066	42.23	42.18	42.23	41.99	42.47	12,070,988	42.245	-0.04%
2017-07-20	44.45	44.40	44.45	44.10	44.55	17,015,562	754,944,888	44.368	42.25	42.20	42.25	41.92	42.34	17,902,321	42.170	0.68%
2017-07-19	44.15	44.15	44.20	43.45	44.25	19,156,400	842,055,590	43.957	41.96	41.96	42.01	41.30	42.06	20,154,727	41.780	1.61%
2017-07-18	43.45	43.40	43.45	43.05	43.50	11,991,600	519,284,720	43.304	41.30	41.25	41.30	40.92	41.35	12,616,537	41.159	-0.23%
2017-07-17	43.55	43.50	43.55	43.15	44.05	22,342,404	973,340,766	43.565	41.39	41.35	41.39	41.01	41.87	23,506,769	41.407	-0.57%
2017-07-14	43.80	43.70	43.80	43.45	43.85	14,668,100	640,003,160	43.632	41.63	41.54	41.63	41.30	41.68	15,432,522	41.471	0.23%
2017-07-13	43.70	43.55	43.70	43.30	43.70	13,759,600	598,105,150	43.468	41.54	41.39	41.54	41.16	41.54	14,476,676	41.315	1.16%
2017-07-12	43.20	43.20	43.25	42.90	43.60	12,530,945	542,141,947	43.264	41.06	41.06	41.11	40.78	41.44	13,183,990	41.121	-0.23%
2017-07-11	43.30	43.30	43.40	43.05	43.65	10,527,146	456,202,099	43.336	41.16	41.16	41.25	40.92	41.49	11,075,764	41.189	0.58%
2017-07-10	43.05	43.00	43.05	42.90	43.20	7,193,811	309,715,074	43.053	40.92	40.87	40.92	40.78	41.06	7,568,713	40.920	0.23%
2017-07-07	42.95	42.90	42.95	42.85	43.15	12,690,670	545,042,268	42.948	40.82	40.78	40.82	40.73	41.01	13,352,039	40.821	-0.58%
2017-07-06	43.20	43.15	43.20	42.80	43.25	9,437,800	406,103,920	43.030	41.06	41.01	41.06	40.68	41.11	9,929,647	40.898	0.00%
2017-07-05	43.20	43.15	43.20	42.50	43.20	8,778,792	376,626,152	42.902	41.06	41.01	41.06	40.39	41.06	9,236,295	40.777	1.17%
2017-07-04	42.70	42.65	42.70	42.50	43.00	10,783,835	460,014,755	42.658	40.58	40.54	40.58	40.39	40.87	11,345,830	40.545	-0.70%
2017-07-03	43.00	42.90	43.00	42.80	43.25	10,066,866	432,962,021	43.009	40.87	40.78	40.87	40.68	41.11	10,591,496	40.878	-0.35%
2017-06-30	43.15	43.05	43.15	42.90	43.30	29,784,996	1,284,177,116	43.115	41.01	40.92	41.01	40.78	41.16	31,337,228	40.979	-0.12%
2017-06-29	43.20	43.15	43.20	42.95	43.30	8,325,500	359,253,548	43.151	41.06	41.01	41.06	40.82	41.16	8,759,380	41.014	0.82%
2017-06-28	42.85	42.80	42.85	42.80	43.15	12,445,736	534,900,024	42.979	40.73	40.68	40.73	40.68	41.01	13,094,340	40.850	-0.46%
2017-06-27	43.05	43.00	43.05	42.65	43.10	14,553,487	624,225,656	42.892	40.92	40.87	40.92	40.54	40.97	15,311,936	40.767	0.23%
2017-06-26	42.95	42.90	42.95	42.35	43.00	15,390,950	658,923,175	42.812	40.82	40.78	40.82	40.25	40.87	16,193,043	40.692	1.42%
2017-06-23	42.35	42.30	42.35	41.80	42.35	12,145,520	510,851,729	42.061	40.25	40.20	40.25	39.73	40.25	12,778,479	39.978	0.71%
2017-06-22	42.05	42.00	42.05	41.85	42.65	21,789,296	922,896,127	42.355	39.97	39.92	39.97	39.78	40.54	22,924,836	40.257	0.24%
2017-06-21	41.95	41.90	41.95	41.50	42.00	11,486,226	480,328,904	41.818	39.87	39.82	39.87	39.44	39.92	12,084,826	39.746	0.84%
2017-06-20	41.60	41.55	41.60	41.50	41.85	6,134,060	255,217,410	41.607	39.54	39.49	39.54	39.44	39.78	6,453,734	39.546	-0.24%
2017-06-19	41.70	41.70	41.75	41.45	41.75	8,933,384	372,081,387	41.651	39.63	39.63	39.68	39.40	39.68	9,398,943	39.588	0.72%
2017-06-16	41.40	41.35	41.40	41.30	41.70	14,982,730	621,290,131	41.467	39.35	39.30	39.35	39.25	39.63	15,763,548	39.413	-0.24%
2017-06-15	41.50	41.45	41.50	41.40	41.80	8,564,700	356,147,950	41.583	39.44	39.40	39.44	39.35	39.73	9,011,046	39.523	-0.24%
2017-06-14	41.60	41.55	41.60	41.55	42.10	9,032,551	377,021,984	41.740	39.54	39.49	39.54	39.49	40.01	9,503,278	39.673	-1.30%
2017-06-13	42.15	42.10	42.15	41.80	42.20	17,237,528	724,011,266	42.002	40.06	40.01	40.06	39.73	40.11	18,135,854	39.922	0.24%
2017-06-12	42.05	42.00	42.05	41.95	42.40	9,429,952	397,307,931	42.133	39.97	39.92	39.97	39.87	40.30	9,921,390	40.046	-0.12%
2017-06-09	42.10	42.10	42.15	41.90	42.35	17,600,400	742,047,780	42.161	40.01	40.01	40.06	39.82	40.25	18,517,637	40.072	0.36%
2017-06-08	41.95	41.95	42.00	41.45	42.00	25,286,198	1,054,831,393	41.716	39.87	39.87	39.92	39.40	39.92	26,603,977	39.649	1.21%
2017-06-07	41.45	41.40	41.45	41.05	41.65	12,667,751	525,078,326	41.450	39.40	39.35	39.40	39.02	39.59	13,327,925	39.397	0.85%
2017-06-06	41.10	41.05	41.10	40.60	41.10	5,859,600	239,621,420	40.894	39.06	39.02	39.06	38.59	39.06	6,164,971	38.868	1.23%
2017-06-05	40.60	40.55	40.60	40.55	40.95	6,932,895	281,946,577	40.668	38.59	38.54	38.59	38.54	38.92	7,294,200	38.654	-0.49%
2017-06-02	40.80	40.75	40.80	40.55	40.95	9,158,391	373,094,526	40.738	38.78	38.73	38.78	38.54	38.92	9,635,677	38.720	-0.37%
2017-06-01	40.95	40.90	40.95	40.70	41.05	12,501,831	511,769,822	40.936	38.92	38.87	38.92	38.68	39.02	13,153,359	38.908	0.37%
2017-05-31	40.80	40.75	40.80	40.45	40.95	9,882,500	402,265,650	40.705	38.78	38.73	38.78	38.45	38.92	10,397,522	38.689	0.49%
2017-05-29	40.60	40.55	40.60	40.40	40.80	5,698,202	231,752,031	40.671	38.59	38.54	38.59	38.40	38.78	5,995,161	38.657	0.25%
2017-05-26	40.50	40.50	40.55	39.70	40.85	16,627,298	674,010,838	40.536	38.49	38.49	38.54	37.73	38.83	17,493,822	38.529	-0.12%
2017-05-25	40.55	40.50	40.55	39.50	40.60	14,282,475	575,515,712	40.295	38.54	38.49	38.54	37.54	38.59	15,026,800	38.299	2.66%
2017-05-24	39.50	39.50	39.60	39.25	39.55	7,924,900	312,301,070	39.408	37.54	37.54	37.64	37.31	37.59	8,337,903	37.456	-0.25%
2017-05-23	39.60	39.55	39.60	39.40	39.75	16,518,988	653,533,310	39.563	37.64	37.59	37.64	37.45	37.78	17,379,868	37.603	0.38%
2017-05-22	39.45	39.40	39.45	39.20	39.55	3,991,200	157,164,520	39.378	37.50	37.45	37.50	37.26	37.59	4,199,200	37.427	0.51%
2017-05-19	39.25	39.20	39.25	39.20	39.40	1,826,327	71,739,056	39.281	37.31	37.26	37.31	37.26	37.45	1,921,505	37.335	0.26%
2017-05-18	39.15	39.15	39.20	39.10	39.45	8,646,314	339,903,408	39.312	37.21	37.21	37.26	37.16	37.50	9,096,913	37.365	-0.89%
2017-05-17	39.50	39.50	39.55	39.45	39.75	6,586,200	260,451,080	39.545	37.54	37.54	37.59	37.50	37.78	6,929,437	37.586	-0.25%
2017-05-16	39.60	39.60	39.65	38.95	39.60	10,024,600	394,085,930	39.312	37.64	37.64	37.69	37.02	37.64	10,547,028	37.365	0.76%
2017-05-15	39.30	39.30	39.35	39.20	39.50	11,535,184	453,170,182	39.286	37.35	37.35	37.40	37.26	37.54	12,136,335	37.340	0.26%
2017-05-12	39.20	39.15	39.20	38.65	39.20	16,798,106	655,256,994	39.008	37.26	37.21	37.26	36.74	37.26	17,673,532	37.076	1.55%
2017-05-11	38.60	38.60	38.65	38.25	38.70	11,902,194	457,737,741	38.458	36.69	36.69	36.74	36.36	36.78	12,522,472	36.553	0.13%
2017-05-10	38.55	38.50	38.55	38.45	38.90	15,577,181	602,908,921	38.705	36.64	36.59	36.64	36.55	36.97	16,388,979	36.787	-0.39%
2017-05-09	38.70	38.65	38.70	38.35	38.75	8,613,613	332,219,659	38.569	36.78	36.74	36.78	36.45	36.83	9,062,508	36.659	-0.13%
2017-05-08	38.75	38.70	38.75	38.55	39.05	12,963,066	502,272,112	38.746	36.83	36.78	36.83	36.64	37.12	13,638,631	36.827	-0.64%
2017-05-05	39.00	38.90	39.00	38.80	39.20	7,363,450	286,627,054	38.926	37.07	36.97	37.07	36.88	37.26	7,747,193	36.998	-0.51%
2017-05-04	39.20	39.20	39.25	39.15	39.60	4,648,198	182,828,737	39.333	37.26	37.26	37.31	37.21	37.64	4,890,437	37.385	-0.88%
2017-05-02	39.55	39.50	39.55	39.45	39.65	3,657,800	144,557,110	39.520	37.59	37.54	37.59	37.50	37.69	3,848,425	37.563	-0.25%
2017-04-28	39.65	39.65	39.70	39.50	39.70	6,240,494	246,898,772	39.564	37.69	37.69	37.73	37.54	37.73	6,565,715	37.604	-0.13%
2017-04-27	39.70	39.70	39.75	39.25	39.85	7,676,993	304,232,355	39.629	37.73	37.73	37.78	37.31	37.88	8,077,076	37.666	-0.13%
2017-04-26	39.75	39.70	39.75	39.70	40.05	3,940,810	157,036,883	39.849	37.78	37.73	37.78	37.73	38.07	4,146,184	37.875	0.00%
2017-04-25	39.75	39.70	39.75	39.45	39.85	5,502,200	218,671,710	39.743	37.78	37.73	37.78	37.50	37.88	5,788,945	37.774	0.38%
2017-04-24	39.60	39.60	39.65	39.40	40.00	9,537,600	377,427,130	39.573	37.64	37.64	37.69	37.45	38.02	10,034,648	37.612	-1.12%
2017-04-21	40.05	40.00	40.05	39.90	40.10	3,067,233	122,685,820	39.999	38.07	38.02	38.07	37.92	38.11	3,227,081	38.018	-0.12%
2017-04-20	40.10	40.05	40.10	39.55	40.10	1,687,000	67,303,930	39.896	38.11	38.07	38.11	37.59	38.11	1,774,917	37.919	0.88%
2017-04-19	39.75	39.75	39.80	39.55	40.00	3,255,880	129,240,211	39.694	37.78	37.78	37.83	37.59	38.02	3,425,559	37.728	-0.50%
2017-04-18	39.95	39.95	40.00	39.85	40.40	3,905,075	156,668,495	40.119	37.97	37.97	38.02	37.88	38.40	4,108,586	38.132	-1.48%
2017-04-13	40.55	40.50	40.55	40.35	40.65	4,218,703	170,987,549	40.531	38.54	38.49	38.54	38.35	38.64	4,438,559	38.523	0.50%
2017-04-12	40.35	40.30	40.35	40.15	40.45	7,145,626	287,945,779	40.297	38.35	38.30	38.35	38.16	38.45	7,518,017	38.301	0.12%
2017-04-11	40.30	40.20	40.30	39.80	40.40	5,765,814	231,703,474	40.186	38.30	38.21	38.30	37.83	38.40	6,066,297	38.195	0.25%
2017-04-10	40.20	40.20	40.25	40.15	40.55	3,879,797	156,355,070	40.300	38.21	38.21	38.26	38.16	38.54	4,081,991	38.304	-0.86%
2017-04-07	40.55	40.50	40.55	40.25	40.65	3,634,455	146,915,692	40.423	38.54	38.49	38.54	38.26	38.64	3,823,863	38.421	0.25%
2017-04-06	40.45	40.35	40.45	40.30	40.50	7,230,527	292,278,772	40.423	38.45	38.35	38.45	38.30	38.49	7,607,343	38.421	-0.12%
2017-04-05	40.50	40.45	40.50	40.20	40.60	9,004,029	363,532,608	40.374	38.49	38.45	38.49	38.21	38.59	9,473,270	38.375	1.25%
2017-04-03	40.00	40.00	40.05	39.95	40.20	1,199,871	48,084,441	40.075	38.02	38.02	38.07	37.97	38.21	1,262,402	38.090	0.00%
2017-03-31	40.00	39.95	40.00	39.60	40.00	5,395,600	214,937,280	39.836	38.02	37.97	38.02	37.64	38.02	5,676,789	37.862	0.76%
2017-03-30	39.70	39.70	39.75	39.55	39.95	3,420,400	135,848,850	39.717	37.73	37.73	37.78	37.59	37.97	3,598,653	37.750	-0.87%
2017-03-29	40.05	40.05	40.10	39.80	40.15	3,540,278	141,745,006	40.038	38.07	38.07	38.11	37.83	38.16	3,724,778	38.055	0.00%
2017-03-28	40.05	40.00	40.05	39.90	40.15	4,757,845	190,241,836	39.985	38.07	38.02	38.07	37.92	38.16	5,005,798	38.004	-0.12%
2017-03-27	40.10	40.10	40.15	40.05	40.40	3,459,617	139,232,662	40.245	38.11	38.11	38.16	38.07	38.40	3,639,913	38.252	-0.12%
2017-03-24	40.15	40.10	40.15	39.80	40.25	3,360,572	134,534,121	40.033	38.16	38.11	38.16	37.83	38.26	3,535,707	38.050	0.88%
2017-03-23	39.80	39.80	39.85	39.60	40.00	1,680,734	66,920,266	39.816	37.83	37.83	37.88	37.64	38.02	1,768,325	37.844	0.13%
2017-03-22	39.75	39.75	39.80	39.45	39.80	3,351,737	133,015,120	39.685	37.78	37.78	37.83	37.50	37.83	3,526,411	37.720	-0.25%
2017-03-21	39.85	39.80	39.85	39.65	39.85	2,447,515	97,327,824	39.766	37.88	37.83	37.88	37.69	37.88	2,575,066	37.796	0.25%
2017-03-20	39.75	39.75	39.80	39.50	39.80	1,639,700	65,000,385	39.642	37.78	37.78	37.83	37.54	37.83	1,725,152	37.678	0.38%
2017-03-17	39.60	39.60	39.65	39.50	40.15	3,889,758	154,569,880	39.738	37.64	37.64	37.69	37.54	38.16	4,092,471	37.769	-1.25%
2017-03-16	40.10	40.10	40.20	39.95	40.20	5,386,000	215,765,770	40.060	38.11	38.11	38.21	37.97	38.21	5,666,689	38.076	1.01%
2017-03-15	39.70	39.65	39.70	39.40	39.70	5,458,800	216,076,850	39.583	37.73	37.69	37.73	37.45	37.73	5,743,283	37.623	0.63%
2017-03-14	39.45	39.40	39.45	39.35	39.65	6,171,727	243,724,680	39.491	37.50	37.45	37.50	37.40	37.69	6,493,364	37.534	-0.25%
2017-03-13	39.55	39.50	39.55	39.10	39.65	5,081,329	200,592,586	39.476	37.59	37.54	37.59	37.16	37.69	5,346,140	37.521	1.02%
2017-03-10	39.15	39.10	39.15	39.05	39.25	7,472,908	292,650,921	39.162	37.21	37.16	37.21	37.12	37.31	7,862,355	37.222	0.00%
2017-03-09	39.15	39.15	39.20	38.85	39.45	9,964,234	388,913,416	39.031	37.21	37.21	37.26	36.93	37.50	10,483,516	37.098	-0.76%
2017-03-08	39.45	39.40	39.45	39.35	39.60	4,750,400	187,412,030	39.452	37.50	37.45	37.50	37.40	37.64	4,997,965	37.498	-0.13%
2017-03-07	39.50	39.50	39.55	39.35	39.60	3,691,621	145,718,319	39.473	37.54	37.54	37.59	37.40	37.64	3,884,008	37.518	0.25%
2017-03-06	39.40	39.40	39.45	39.20	39.55	2,761,810	108,875,301	39.422	37.45	37.45	37.50	37.26	37.59	2,905,741	37.469	0.51%
2017-03-03	39.20	39.15	39.20	39.05	39.35	5,958,000	233,383,600	39.171	37.26	37.21	37.26	37.12	37.40	6,268,499	37.231	-0.51%
2017-03-02	39.40	39.35	39.40	39.35	40.00	9,871,000	390,183,470	39.528	37.45	37.40	37.45	37.40	38.02	10,385,423	37.570	-1.01%
2017-03-01	39.80	39.80	39.85	39.65	40.00	3,932,090	156,815,393	39.881	37.83	37.83	37.88	37.69	38.02	4,137,009	37.905	0.25%
2017-02-28	39.70	39.70	39.80	39.65	39.95	4,389,560	174,472,881	39.747	37.73	37.73	37.83	37.69	37.97	4,618,320	37.778	-0.13%
2017-02-27	39.75	39.70	39.75	39.65	40.15	4,055,200	161,748,870	39.887	37.78	37.73	37.78	37.69	38.16	4,266,535	37.911	-0.75%
2017-02-24	40.05	40.00	40.05	39.95	40.15	1,842,695	73,765,082	40.031	38.07	38.02	38.07	37.97	38.16	1,938,726	38.048	-0.12%
2017-02-23	40.10	40.05	40.10	39.95	40.40	3,599,800	144,419,950	40.119	38.11	38.07	38.11	37.97	38.40	3,787,402	38.132	-0.37%
2017-02-22	40.25	40.20	40.25	40.05	40.30	3,446,000	138,432,340	40.172	38.26	38.21	38.26	38.07	38.30	3,625,587	38.182	0.50%
2017-02-21	40.05	40.05	40.10	40.00	40.30	7,185,536	288,278,102	40.119	38.07	38.07	38.11	38.02	38.30	7,560,007	38.132	-0.25%
2017-02-20	40.15	40.10	40.15	39.45	40.20	5,577,157	223,162,084	40.014	38.16	38.11	38.16	37.50	38.21	5,867,808	38.032	1.39%
2017-02-17	39.60	39.55	39.60	39.50	39.95	4,255,823	169,023,155	39.716	37.64	37.59	37.64	37.54	37.97	4,477,613	37.748	-0.38%
2017-02-16	39.75	39.70	39.80	39.50	39.80	8,797,400	348,503,220	39.614	37.78	37.73	37.83	37.54	37.83	9,255,873	37.652	0.51%
2017-02-15	39.55	39.50	39.55	39.50	39.90	8,210,300	326,058,220	39.713	37.59	37.54	37.59	37.54	37.92	8,638,176	37.746	-0.38%
2017-02-14	39.70	39.65	39.70	39.55	39.75	4,808,400	190,576,555	39.634	37.73	37.69	37.73	37.59	37.78	5,058,988	37.671	0.00%
2017-02-13	39.70	39.65	39.70	39.45	39.75	2,991,352	118,508,885	39.617	37.73	37.69	37.73	37.50	37.78	3,147,245	37.655	0.38%
2017-02-10	39.55	39.55	39.60	39.15	39.60	6,949,946	273,824,837	39.400	37.59	37.59	37.64	37.21	37.64	7,312,139	37.448	0.76%
2017-02-09	39.25	39.20	39.25	39.15	39.40	3,992,445	156,779,528	39.269	37.31	37.26	37.31	37.21	37.45	4,200,510	37.324	0.38%
2017-02-08	39.10	39.05	39.10	38.70	39.15	3,295,000	128,447,450	38.983	37.16	37.12	37.16	36.78	37.21	3,466,717	37.052	0.13%
2017-02-07	39.05	39.00	39.05	39.05	39.40	3,371,737	131,962,543	39.138	37.12	37.07	37.12	37.12	37.45	3,547,454	37.199	-0.64%
2017-02-06	39.30	39.20	39.30	39.15	39.40	2,603,850	102,317,237	39.295	37.35	37.26	37.35	37.21	37.45	2,739,549	37.348	0.38%
2017-02-03	39.15	39.10	39.15	39.00	39.45	3,956,560	154,849,354	39.137	37.21	37.16	37.21	37.07	37.50	4,162,754	37.199	-0.63%
2017-02-02	39.40	39.35	39.40	39.35	39.60	1,779,200	70,164,030	39.436	37.45	37.40	37.45	37.40	37.64	1,871,922	37.482	-0.25%
2017-02-01	39.50	39.40	39.50	39.20	39.50	1,165,400	45,885,590	39.373	37.54	37.45	37.54	37.26	37.54	1,226,134	37.423	0.51%
2017-01-27	39.30	39.30	39.35	39.25	39.50	2,161,800	85,234,740	39.428	37.35	37.35	37.40	37.31	37.54	2,274,461	37.475	-0.51%
2017-01-26	39.50	39.45	39.50	39.20	39.55	4,182,900	164,958,955	39.437	37.54	37.50	37.54	37.26	37.59	4,400,890	37.483	0.77%
2017-01-25	39.20	39.15	39.20	38.95	39.20	4,020,200	157,253,560	39.116	37.26	37.21	37.26	37.02	37.26	4,229,711	37.178	0.26%
2017-01-24	39.10	39.05	39.10	39.05	39.35	3,803,500	148,824,300	39.128	37.16	37.12	37.16	37.12	37.40	4,001,718	37.190	0.00%
2017-01-23	39.10	39.05	39.10	38.95	39.35	6,986,248	273,457,776	39.142	37.16	37.12	37.16	37.02	37.40	7,350,333	37.203	0.39%
2017-01-20	38.95	38.85	38.95	38.50	39.05	9,227,476	358,921,721	38.897	37.02	36.93	37.02	36.59	37.12	9,708,362	36.970	0.78%
2017-01-19	38.65	38.65	38.70	38.50	38.70	9,050,920	349,346,656	38.598	36.74	36.74	36.78	36.59	36.78	9,522,605	36.686	-0.13%
2017-01-18	38.70	38.65	38.70	38.45	38.85	4,950,003	191,635,944	38.714	36.78	36.74	36.78	36.55	36.93	5,207,970	36.797	0.78%
2017-01-17	38.40	38.40	38.45	37.90	38.45	7,779,600	297,519,254	38.244	36.50	36.50	36.55	36.02	36.55	8,185,030	36.349	0.52%
2017-01-16	38.20	38.15	38.20	37.55	38.30	8,035,020	305,374,569	38.005	36.31	36.26	36.31	35.69	36.40	8,453,762	36.123	-0.26%
2017-01-13	38.30	38.25	38.30	38.10	38.50	8,502,800	325,431,190	38.273	36.40	36.36	36.40	36.21	36.59	8,945,920	36.378	0.00%
2017-01-12	38.30	38.30	38.35	38.00	38.55	5,280,377	201,981,658	38.251	36.40	36.40	36.45	36.12	36.64	5,555,562	36.357	0.13%
2017-01-11	38.25	38.25	38.30	38.15	38.65	5,282,011	202,325,592	38.305	36.36	36.36	36.40	36.26	36.74	5,557,281	36.407	-0.78%
2017-01-10	38.55	38.55	38.60	38.40	38.75	13,901,769	536,233,310	38.573	36.64	36.64	36.69	36.50	36.83	14,626,254	36.662	-0.77%
2017-01-09	38.85	38.75	38.80	38.55	38.95	4,751,926	183,840,142	38.688	36.93	36.83	36.88	36.64	37.02	4,999,571	36.771	0.39%
2017-01-06	38.70	38.70	38.85	38.60	39.00	9,786,501	379,666,171	38.795	36.78	36.78	36.93	36.69	37.07	10,296,520	36.873	-0.90%
2017-01-05	39.05	38.95	39.10	38.45	39.15	11,086,813	431,035,932	38.878	37.12	37.02	37.16	36.55	37.21	11,664,597	36.952	1.83%
2017-01-04	38.35	38.35	38.40	37.90	38.45	6,609,800	252,593,700	38.215	36.45	36.45	36.50	36.02	36.55	6,954,267	36.322	1.05%
2017-01-03	37.95	37.90	37.95	37.60	38.05	3,227,400	122,317,380	37.900	36.07	36.02	36.07	35.74	36.17	3,395,595	36.022	0.80%
2016-12-30	37.65	37.60	37.65	37.35	37.85	5,202,200	195,344,900	37.550	35.79	35.74	35.79	35.50	35.98	5,473,310	35.690	0.40%
2016-12-29	37.50	37.45	37.50	37.45	38.50	6,603,800	248,623,100	37.648	35.64	35.59	35.64	35.59	36.59	6,947,954	35.784	-0.92%
2016-12-28	37.85	37.70	37.85	37.60	38.00	5,151,716	194,497,434	37.754	35.98	35.83	35.98	35.74	36.12	5,420,195	35.884	0.13%
2016-12-23	37.80	37.75	37.80	37.60	38.00	2,166,869	81,842,055	37.770	35.93	35.88	35.93	35.74	36.12	2,279,794	35.899	-0.40%
2016-12-22	37.95	37.95	38.00	37.85	38.15	3,710,100	140,950,475	37.991	36.07	36.07	36.12	35.98	36.26	3,903,450	36.109	-0.13%
2016-12-21	38.00	38.00	38.05	37.80	38.15	2,778,330	105,614,255	38.014	36.12	36.12	36.17	35.93	36.26	2,923,121	36.131	0.66%
2016-12-20	37.75	37.65	37.75	37.45	37.95	3,037,107	114,363,653	37.655	35.88	35.79	35.88	35.59	36.07	3,195,385	35.790	-0.53%
2016-12-19	37.95	37.90	37.95	37.85	38.15	5,815,800	221,118,235	38.020	36.07	36.02	36.07	35.98	36.26	6,118,888	36.137	-0.52%
2016-12-16	38.15	38.10	38.15	38.05	38.40	2,935,000	112,152,030	38.212	36.26	36.21	36.26	36.17	36.50	3,087,956	36.319	-0.39%
2016-12-15	38.30	38.25	38.30	38.10	38.70	5,812,371	222,741,358	38.322	36.40	36.36	36.40	36.21	36.78	6,115,280	36.424	-1.92%
2016-12-14	39.05	38.80	39.05	38.75	39.40	2,292,800	89,283,155	38.941	37.12	36.88	37.12	36.83	37.45	2,412,288	37.012	-0.13%
2016-12-13	39.10	39.05	39.10	38.75	39.15	3,555,193	138,502,664	38.958	37.16	37.12	37.16	36.83	37.21	3,740,470	37.028	-0.13%
2016-12-12	39.15	39.00	39.15	38.90	40.20	7,057,976	277,159,315	39.269	37.21	37.07	37.21	36.97	38.21	7,425,799	37.324	-2.61%
2016-12-09	40.20	40.10	40.20	39.85	40.45	3,255,200	130,963,090	40.232	38.21	38.11	38.21	37.88	38.45	3,424,843	38.239	0.00%
2016-12-08	40.20	40.20	40.40	40.05	40.35	3,993,210	160,209,539	40.120	38.21	38.21	38.40	38.07	38.35	4,201,314	38.133	0.12%
2016-12-07	40.15	40.15	40.20	39.70	40.20	4,061,446	162,436,573	39.995	38.16	38.16	38.21	37.73	38.21	4,273,106	38.014	0.00%
2016-12-06	40.15	40.10	40.15	40.05	40.35	4,679,112	187,895,532	40.156	38.16	38.11	38.16	38.07	38.35	4,922,962	38.167	-0.25%
2016-12-05	40.25	40.20	40.25	39.95	40.55	7,484,236	300,999,512	40.218	38.26	38.21	38.26	37.97	38.54	7,874,274	38.226	-1.47%
2016-12-02	40.85	40.85	40.90	40.60	41.15	2,739,988	112,040,851	40.891	38.83	38.83	38.87	38.59	39.11	2,882,781	38.866	-0.61%
2016-12-01	41.10	41.10	41.15	40.75	41.15	5,935,200	243,532,390	41.032	39.06	39.06	39.11	38.73	39.11	6,244,510	38.999	0.86%
2016-11-30	40.75	40.65	40.75	40.55	41.15	5,403,800	220,600,860	40.823	38.73	38.64	38.73	38.54	39.11	5,685,417	38.801	-0.73%
2016-11-29	41.05	41.05	41.10	40.50	41.40	4,281,377	175,515,305	40.995	39.02	39.02	39.06	38.49	39.35	4,504,499	38.964	0.86%
2016-11-28	40.70	40.60	40.70	40.25	40.85	4,328,260	176,039,280	40.672	38.68	38.59	38.68	38.26	38.83	4,553,825	38.657	0.49%
2016-11-25	40.50	40.45	40.50	39.70	40.50	4,671,369	187,314,676	40.098	38.49	38.45	38.49	37.73	38.49	4,914,815	38.112	1.50%
2016-11-24	39.90	39.85	39.90	39.55	40.05	2,420,400	96,380,030	39.820	37.92	37.88	37.92	37.59	38.07	2,546,538	37.847	-0.13%
2016-11-23	39.95	39.90	39.95	39.80	40.10	3,925,466	156,845,226	39.956	37.97	37.92	37.97	37.83	38.11	4,130,040	37.977	0.00%
2016-11-22	39.95	39.90	39.95	39.55	39.95	2,472,570	98,358,436	39.780	37.97	37.92	37.97	37.59	37.97	2,601,427	37.809	1.27%
2016-11-21	39.45	39.45	39.55	39.25	39.70	3,128,400	123,505,690	39.479	37.50	37.50	37.59	37.31	37.73	3,291,435	37.523	0.25%
2016-11-18	39.35	39.35	39.40	39.25	39.55	5,480,000	216,095,230	39.433	37.40	37.40	37.45	37.31	37.59	5,765,588	37.480	-0.63%
2016-11-17	39.60	39.55	39.60	39.20	39.70	6,407,000	253,461,490	39.560	37.64	37.59	37.64	37.26	37.73	6,740,898	37.601	0.25%
2016-11-16	39.50	39.45	39.50	39.40	39.65	4,123,400	163,006,655	39.532	37.54	37.50	37.54	37.45	37.69	4,338,289	37.574	0.13%
2016-11-15	39.45	39.45	39.50	39.35	39.65	1,481,560	58,475,036	39.469	37.50	37.50	37.54	37.40	37.69	1,558,771	37.514	-0.13%
2016-11-14	39.50	39.50	39.65	39.50	39.95	4,694,548	186,062,811	39.634	37.54	37.54	37.69	37.54	37.97	4,939,202	37.671	-0.38%
2016-11-11	39.65	39.65	39.70	39.10	39.80	6,900,281	272,324,829	39.466	37.69	37.69	37.73	37.16	37.83	7,259,886	37.511	0.51%
2016-11-10	39.45	39.40	39.45	39.25	39.50	3,543,575	139,677,783	39.417	37.50	37.45	37.50	37.31	37.54	3,728,247	37.465	1.15%
2016-11-09	39.00	39.00	39.05	38.50	39.30	9,009,319	351,169,698	38.978	37.07	37.07	37.12	36.59	37.35	9,478,836	37.048	-0.89%
2016-11-08	39.35	39.30	39.35	39.15	39.50	5,597,400	220,083,800	39.319	37.40	37.35	37.40	37.21	37.54	5,889,106	37.371	0.51%
2016-11-07	39.15	39.10	39.15	38.85	39.25	4,406,308	172,466,665	39.141	37.21	37.16	37.21	36.93	37.31	4,635,941	37.202	0.13%
2016-11-04	39.10	39.05	39.10	39.05	39.50	5,872,925	230,194,147	39.196	37.16	37.12	37.16	37.12	37.54	6,178,990	37.254	-0.51%
2016-11-03	39.30	39.25	39.30	39.00	39.55	8,139,600	319,583,140	39.263	37.35	37.31	37.35	37.07	37.59	8,563,792	37.318	0.90%
2016-11-02	38.95	38.95	39.05	38.95	39.25	3,790,887	148,331,340	39.128	37.02	37.02	37.12	37.02	37.31	3,988,447	37.190	-0.89%
2016-11-01	39.30	39.30	39.35	39.00	39.55	5,637,900	221,892,780	39.357	37.35	37.35	37.40	37.07	37.59	5,931,717	37.408	0.38%
2016-10-31	39.15	39.10	39.15	38.70	39.20	5,485,600	214,500,070	39.102	37.21	37.16	37.21	36.78	37.26	5,771,480	37.166	-0.13%
2016-10-28	39.20	39.15	39.20	38.95	39.40	3,852,784	150,842,659	39.152	37.26	37.21	37.26	37.02	37.45	4,053,570	37.212	0.38%
2016-10-27	39.05	39.05	39.10	38.95	39.25	3,701,881	144,626,641	39.068	37.12	37.12	37.16	37.02	37.31	3,894,803	37.133	0.00%
2016-10-26	39.05	39.05	39.10	39.05	39.45	5,773,200	226,534,470	39.239	37.12	37.12	37.16	37.12	37.50	6,074,068	37.295	-0.76%
2016-10-25	39.35	39.30	39.35	39.20	39.80	8,069,200	317,340,865	39.327	37.40	37.35	37.40	37.26	37.83	8,489,723	37.379	-0.63%
2016-10-24	39.60	39.55	39.60	39.00	39.70	7,163,576	283,134,854	39.524	37.64	37.59	37.64	37.07	37.73	7,536,903	37.566	1.28%
2016-10-20	39.10	39.05	39.15	39.05	39.20	3,893,340	152,189,923	39.090	37.16	37.12	37.21	37.12	37.26	4,096,240	37.154	0.26%
2016-10-19	39.00	38.95	39.05	39.00	39.30	4,665,901	182,397,617	39.092	37.07	37.02	37.12	37.07	37.35	4,909,062	37.155	-0.26%
2016-10-18	39.10	39.10	39.20	38.55	39.25	3,038,957	118,386,718	38.956	37.16	37.16	37.26	36.64	37.31	3,197,331	37.027	1.69%
2016-10-17	38.45	38.45	38.50	38.45	39.00	3,120,200	120,673,550	38.675	36.55	36.55	36.59	36.55	37.07	3,282,808	36.759	-1.41%
2016-10-14	39.00	38.95	39.00	38.55	39.15	2,219,633	86,398,008	38.924	37.07	37.02	37.07	36.64	37.21	2,335,308	36.996	0.65%
2016-10-13	38.75	38.65	38.75	38.65	39.00	4,065,589	157,817,972	38.818	36.83	36.74	36.83	36.74	37.07	4,277,465	36.895	-0.13%
2016-10-12	38.80	38.75	38.85	38.75	39.20	4,605,438	179,065,290	38.881	36.88	36.83	36.93	36.83	37.26	4,845,448	36.955	-1.02%
2016-10-11	39.20	39.10	39.20	38.95	39.20	6,303,502	246,305,369	39.074	37.26	37.16	37.26	37.02	37.26	6,632,006	37.139	0.90%
2016-10-07	38.85	38.80	38.85	38.65	38.95	1,667,648	64,743,975	38.824	36.93	36.88	36.93	36.74	37.02	1,754,557	36.900	-0.26%
2016-10-06	38.95	38.90	38.95	38.70	39.00	3,253,020	126,411,891	38.860	37.02	36.97	37.02	36.78	37.07	3,422,550	36.935	0.65%
2016-10-05	38.70	38.65	38.70	38.60	38.80	2,075,417	80,403,475	38.741	36.78	36.74	36.78	36.69	36.88	2,183,576	36.822	0.00%
2016-10-04	38.70	38.65	38.75	38.60	38.75	1,336,400	51,662,800	38.658	36.78	36.74	36.83	36.69	36.83	1,406,046	36.743	0.00%
2016-10-03	38.70	38.60	38.70	38.55	38.85	1,027,198	39,724,033	38.672	36.78	36.69	36.78	36.64	36.93	1,080,730	36.757	0.65%
2016-09-30	38.45	38.45	38.55	38.35	38.75	5,672,000	219,025,500	38.615	36.55	36.55	36.64	36.45	36.83	5,967,594	36.702	-0.52%
2016-09-29	38.65	38.60	38.70	38.45	38.70	3,879,702	149,762,632	38.602	36.74	36.69	36.78	36.55	36.78	4,081,891	36.690	0.52%
2016-09-28	38.45	38.40	38.45	38.30	38.50	2,035,600	78,160,050	38.397	36.55	36.50	36.55	36.40	36.59	2,141,684	36.495	0.26%
2016-09-27	38.35	38.35	38.40	38.00	38.45	5,183,200	198,675,230	38.331	36.45	36.45	36.50	36.12	36.55	5,453,320	36.432	0.92%
2016-09-26	38.00	38.00	38.15	38.00	38.75	4,486,051	172,042,399	38.351	36.12	36.12	36.26	36.12	36.83	4,719,840	36.451	-1.81%
2016-09-23	38.70	38.70	38.75	38.70	39.05	5,842,589	227,311,444	38.906	36.78	36.78	36.83	36.78	37.12	6,147,073	36.979	-0.77%
2016-09-22	39.00	39.00	39.05	38.95	39.25	4,298,863	168,072,593	39.097	37.07	37.07	37.12	37.02	37.31	4,522,896	37.160	0.65%
2016-09-21	38.75	38.70	38.80	38.60	38.80	1,870,600	72,416,020	38.713	36.83	36.78	36.88	36.69	36.88	1,968,086	36.795	-0.13%
2016-09-20	38.80	38.75	38.80	38.50	38.80	2,393,671	92,508,957	38.647	36.88	36.83	36.88	36.59	36.88	2,518,416	36.733	0.13%
2016-09-19	38.75	38.70	38.75	38.55	38.80	5,113,000	197,987,430	38.722	36.83	36.78	36.83	36.64	36.88	5,379,462	36.804	0.78%
2016-09-15	38.45	38.40	38.45	38.25	38.55	2,408,400	92,511,820	38.412	36.55	36.50	36.55	36.36	36.64	2,533,913	36.509	0.52%
2016-09-14	38.25	38.20	38.35	38.15	38.60	6,978,892	267,872,506	38.383	36.36	36.31	36.45	36.26	36.69	7,342,594	36.482	-0.26%
2016-09-13	38.35	38.40	38.45	38.35	38.70	3,937,400	151,655,146	38.517	36.45	36.50	36.55	36.45	36.78	4,142,596	36.609	-0.13%
2016-09-12	38.40	38.40	38.45	38.40	39.00	5,664,179	218,516,569	38.579	36.50	36.50	36.55	36.50	37.07	5,959,365	36.668	-2.17%
2016-09-09	39.25	39.20	39.25	39.20	39.80	4,028,899	159,085,680	39.486	37.31	37.26	37.31	37.26	37.83	4,238,863	37.530	-1.26%
2016-09-08	39.75	39.70	39.75	39.50	39.80	2,387,800	94,792,960	39.699	37.78	37.73	37.78	37.54	37.83	2,512,239	37.732	0.00%
2016-09-07	39.75	39.65	39.75	39.60	39.95	5,282,646	209,966,723	39.747	37.78	37.69	37.78	37.64	37.97	5,557,949	37.778	0.51%
2016-09-06	39.55	39.55	39.60	39.15	39.70	4,461,812	176,231,348	39.498	37.59	37.59	37.64	37.21	37.73	4,694,337	37.541	0.13%
2016-09-05	39.50	39.45	39.50	39.35	39.65	4,446,825	175,548,448	39.477	37.54	37.50	37.54	37.40	37.69	4,678,569	37.522	0.77%
2016-09-02	39.20	39.20	39.30	39.15	39.45	4,687,869	184,121,443	39.276	37.26	37.26	37.35	37.21	37.50	4,932,175	37.331	0.13%
2016-09-01	39.15	39.10	39.15	39.05	39.55	5,042,300	198,300,700	39.327	37.21	37.16	37.21	37.12	37.59	5,305,077	37.379	-0.63%
2016-08-31	39.40	39.40	39.45	39.20	39.60	5,361,200	211,255,630	39.405	37.45	37.45	37.50	37.26	37.64	5,640,597	37.453	0.25%
2016-08-30	39.30	39.25	39.30	39.15	39.45	6,151,100	241,662,500	39.288	37.35	37.31	37.35	37.21	37.50	6,471,662	37.342	0.38%
2016-08-29	39.15	39.10	39.15	39.05	39.30	9,868,400	386,516,570	39.167	37.21	37.16	37.21	37.12	37.35	10,382,687	37.227	-0.51%
2016-08-26	39.35	39.35	39.40	39.25	39.60	4,743,200	186,989,360	39.423	37.40	37.40	37.45	37.31	37.64	4,990,390	37.470	0.00%
2016-08-25	39.35	39.30	39.40	39.10	39.50	6,000,840	236,137,181	39.351	37.40	37.35	37.45	37.16	37.54	6,313,571	37.402	-0.88%
2016-08-24	39.70	39.65	39.70	39.60	40.00	4,032,500	160,243,490	39.738	37.73	37.69	37.73	37.64	38.02	4,242,652	37.770	-0.50%
2016-08-23	39.90	39.85	39.90	39.75	40.15	3,642,200	145,633,900	39.985	37.92	37.88	37.92	37.78	38.16	3,832,012	38.005	0.13%
2016-08-22	39.85	39.85	39.90	39.75	40.20	6,006,400	239,670,160	39.902	37.88	37.88	37.92	37.78	38.21	6,319,421	37.926	-0.75%
2016-08-19	40.15	40.10	40.15	40.00	40.40	7,245,760	291,073,858	40.172	38.16	38.11	38.16	38.02	38.40	7,623,370	38.182	-0.37%
2016-08-18	40.30	40.30	40.35	40.20	40.75	6,609,716	267,783,480	40.514	38.30	38.30	38.35	38.21	38.73	6,954,178	38.507	-0.37%
2016-08-17	40.45	40.40	40.45	40.30	40.90	7,299,933	295,696,427	40.507	38.45	38.40	38.45	38.30	38.87	7,680,366	38.500	-0.49%
2016-08-16	40.65	40.60	40.65	40.50	41.50	10,392,780	423,552,822	40.755	38.64	38.59	38.64	38.49	39.44	10,934,395	38.736	-0.73%
2016-08-15	40.95	40.95	41.00	39.35	41.20	18,947,888	770,600,629	40.669	38.92	38.92	38.97	37.40	39.16	19,935,349	38.655	3.93%
2016-08-12	39.40	39.40	39.45	38.60	39.45	8,193,460	320,060,919	39.063	37.45	37.45	37.50	36.69	37.50	8,620,459	37.128	1.94%
2016-08-11	38.65	38.60	38.65	38.55	39.10	13,294,823	515,490,454	38.774	36.74	36.69	36.74	36.64	37.16	13,987,677	36.853	-0.13%
2016-08-10	38.70	38.65	38.70	38.60	38.85	6,107,741	236,492,608	38.720	36.78	36.74	36.78	36.69	36.93	6,426,043	36.802	-0.26%
2016-08-09	38.80	38.75	38.80	38.30	38.80	3,524,200	135,854,590	38.549	36.88	36.83	36.88	36.40	36.88	3,707,862	36.640	1.04%
2016-08-08	38.40	38.35	38.40	37.80	38.40	4,390,850	167,653,895	38.183	36.50	36.45	36.50	35.93	36.50	4,619,677	36.291	0.79%
2016-08-05	38.10	38.00	38.10	37.95	38.30	3,157,826	120,328,844	38.105	36.21	36.12	36.21	36.07	36.40	3,322,395	36.218	0.13%
2016-08-04	38.05	38.05	38.10	37.70	38.10	5,718,400	216,741,170	37.902	36.17	36.17	36.21	35.83	36.21	6,016,412	36.025	0.53%
2016-08-03	37.85	37.85	37.90	37.70	38.05	5,917,340	224,289,141	37.904	35.98	35.98	36.02	35.83	36.17	6,225,720	36.026	0.13%
2016-08-01	37.80	37.75	37.80	37.70	38.20	10,188,373	385,599,208	37.847	35.93	35.88	35.93	35.83	36.31	10,719,336	35.972	-0.40%
2016-07-29	37.95	37.95	38.00	37.90	38.20	6,186,734	235,737,588	38.104	36.07	36.07	36.12	36.02	36.31	6,509,153	36.216	-0.39%
2016-07-28	38.10	38.10	38.15	37.80	38.25	7,065,150	268,945,725	38.067	36.21	36.21	36.26	35.93	36.36	7,433,347	36.181	0.53%
2016-07-27	37.90	37.90	37.95	37.45	38.80	10,235,040	388,470,268	37.955	36.02	36.02	36.07	35.59	36.88	10,768,435	36.075	-1.81%
2016-07-26	38.60	38.60	38.70	38.20	38.70	2,885,200	111,098,660	38.506	36.69	36.69	36.78	36.31	36.78	3,035,561	36.599	1.18%
2016-07-25	38.15	38.10	38.20	38.10	38.40	2,935,000	112,260,940	38.249	36.26	36.21	36.31	36.21	36.50	3,087,956	36.354	-0.13%
2016-07-22	38.20	38.20	38.25	38.15	38.55	3,866,400	148,293,240	38.354	36.31	36.31	36.36	36.26	36.64	4,067,896	36.455	-0.52%
2016-07-21	38.40	38.35	38.45	38.30	38.80	8,036,000	309,606,970	38.527	36.50	36.45	36.55	36.40	36.88	8,454,793	36.619	0.66%
2016-07-20	38.15	38.15	38.20	38.00	38.55	4,031,100	154,394,200	38.301	36.26	36.26	36.31	36.12	36.64	4,241,179	36.404	-0.26%
2016-07-19	38.25	38.20	38.25	38.15	38.70	4,198,093	160,847,004	38.314	36.36	36.31	36.36	36.26	36.78	4,416,875	36.416	-1.03%
2016-07-18	38.65	38.60	38.65	38.55	38.80	4,478,400	173,076,560	38.647	36.74	36.69	36.74	36.64	36.88	4,711,790	36.733	-0.51%
2016-07-15	38.85	38.80	38.85	38.60	39.00	6,410,160	248,569,428	38.777	36.93	36.88	36.93	36.69	37.07	6,744,223	36.857	0.25%
2016-07-14	39.10	39.05	39.10	38.80	39.15	4,556,000	177,860,650	39.039	36.83	36.79	36.83	36.55	36.88	4,836,409	36.775	-0.13%
2016-07-13	39.15	39.05	39.15	38.85	39.45	7,419,402	290,805,988	39.195	36.88	36.79	36.88	36.60	37.16	7,876,045	36.923	0.26%
2016-07-12	39.05	39.05	39.10	38.05	39.15	8,664,246	334,157,911	38.567	36.79	36.79	36.83	35.84	36.88	9,197,505	36.331	2.49%
2016-07-11	38.10	38.05	38.10	37.95	38.45	5,712,833	218,449,657	38.238	35.89	35.84	35.89	35.75	36.22	6,064,441	36.021	0.40%
2016-07-08	37.95	37.95	38.00	37.85	38.10	4,740,255	179,939,962	37.960	35.75	35.75	35.80	35.66	35.89	5,032,004	35.759	-0.52%
2016-07-07	38.15	38.10	38.15	37.90	38.30	5,189,000	197,687,230	38.097	35.94	35.89	35.94	35.70	36.08	5,508,368	35.889	0.13%
2016-07-06	38.10	38.05	38.15	37.55	38.20	4,532,378	171,822,985	37.910	35.89	35.84	35.94	35.37	35.99	4,811,333	35.712	0.26%
2016-07-05	38.00	38.00	38.05	37.95	38.20	3,906,128	148,736,274	38.078	35.80	35.80	35.84	35.75	35.99	4,146,539	35.870	-0.39%
2016-07-04	38.15	38.10	38.20	37.35	38.40	8,486,100	323,431,540	38.113	35.94	35.89	35.99	35.18	36.17	9,008,395	35.903	1.60%
2016-06-30	37.55	37.50	37.60	37.35	37.60	5,313,250	199,310,967	37.512	35.37	35.33	35.42	35.18	35.42	5,640,265	35.337	0.54%
2016-06-29	37.35	37.40	37.45	37.10	37.45	3,493,505	130,242,841	37.281	35.18	35.23	35.28	34.95	35.28	3,708,520	35.120	0.54%
2016-06-28	37.15	37.10	37.20	36.75	37.25	2,980,251	110,168,895	36.966	35.00	34.95	35.04	34.62	35.09	3,163,677	34.823	0.00%
2016-06-27	37.15	37.10	37.15	36.50	37.20	3,013,748	111,159,339	36.884	35.00	34.95	35.00	34.38	35.04	3,199,236	34.746	1.09%
2016-06-24	36.75	36.75	36.90	36.00	37.60	9,536,093	349,486,753	36.649	34.62	34.62	34.76	33.91	35.42	10,123,012	34.524	-1.47%
2016-06-23	37.30	37.25	37.35	37.15	37.60	3,571,832	133,356,898	37.336	35.14	35.09	35.18	35.00	35.42	3,791,668	35.171	-0.80%
2016-06-22	37.60	37.50	37.55	37.15	37.65	4,503,400	168,755,400	37.473	35.42	35.33	35.37	35.00	35.47	4,780,571	35.300	0.53%
2016-06-21	37.40	37.35	37.40	37.15	37.90	7,033,600	263,269,590	37.430	35.23	35.18	35.23	35.00	35.70	7,466,498	35.260	0.13%
2016-06-20	37.35	37.35	37.40	36.85	37.45	5,002,607	185,868,509	37.154	35.18	35.18	35.23	34.71	35.28	5,310,503	35.000	0.54%
2016-06-17	37.15	37.10	37.15	37.00	37.60	4,625,406	172,655,352	37.328	35.00	34.95	35.00	34.85	35.42	4,910,086	35.163	0.81%
2016-06-16	36.85	36.85	36.90	36.85	37.20	3,281,404	121,464,996	37.016	34.71	34.71	34.76	34.71	35.04	3,483,365	34.870	-0.81%
2016-06-15	37.15	37.05	37.15	36.20	37.40	9,438,095	349,188,921	36.998	35.00	34.90	35.00	34.10	35.23	10,018,983	34.853	1.23%
2016-06-14	36.70	36.65	36.70	36.40	36.90	6,374,544	234,012,820	36.711	34.57	34.53	34.57	34.29	34.76	6,766,879	34.582	0.82%
2016-06-13	36.40	36.40	36.45	36.40	37.50	7,119,188	262,504,221	36.873	34.29	34.29	34.34	34.29	35.33	7,557,354	34.735	-3.19%
2016-06-10	37.60	37.55	37.60	37.55	38.05	2,730,330	102,986,874	37.720	35.42	35.37	35.42	35.37	35.84	2,898,374	35.533	-1.31%
2016-06-08	38.10	38.05	38.15	38.00	38.40	6,660,000	254,250,050	38.176	35.89	35.84	35.94	35.80	36.17	7,069,904	35.962	-1.17%
2016-06-07	38.55	38.50	38.55	38.30	38.60	8,241,448	316,731,633	38.432	36.31	36.27	36.31	36.08	36.36	8,748,685	36.203	0.00%
2016-06-06	38.55	38.50	38.55	38.25	38.85	7,264,226	279,414,265	38.464	36.31	36.27	36.31	36.03	36.60	7,711,318	36.234	0.00%
2016-06-03	38.55	38.55	38.60	38.15	38.80	11,359,140	436,342,530	38.413	36.31	36.31	36.36	35.94	36.55	12,058,262	36.186	-0.52%
2016-06-02	38.75	38.65	38.75	37.95	39.05	11,663,900	448,281,110	38.433	36.50	36.41	36.50	35.75	36.79	12,381,780	36.205	1.31%
2016-06-01	38.25	38.20	38.25	37.95	38.65	10,163,155	387,814,063	38.159	36.03	35.99	36.03	35.75	36.41	10,788,668	35.946	-0.26%
2016-05-31	38.35	38.35	38.40	36.95	38.45	12,493,600	473,031,025	37.862	36.13	36.13	36.17	34.81	36.22	13,262,545	35.667	4.07%
2016-05-30	36.85	36.80	36.85	36.25	36.95	6,898,348	253,078,239	36.687	34.71	34.67	34.71	34.15	34.81	7,322,922	34.560	-0.41%
2016-05-27	37.00	36.90	36.95	36.55	37.00	5,534,600	203,163,760	36.708	34.85	34.76	34.81	34.43	34.85	5,875,239	34.580	0.54%
2016-05-26	36.80	36.75	36.80	36.35	37.15	8,472,841	309,480,884	36.526	34.67	34.62	34.67	34.24	35.00	8,994,320	34.408	0.00%
2016-05-25	36.80	36.75	36.85	36.70	37.25	5,090,200	188,129,450	36.959	34.67	34.62	34.71	34.57	35.09	5,403,487	34.816	-0.27%
2016-05-24	36.90	36.85	36.95	36.50	37.00	3,338,000	122,464,590	36.688	34.76	34.71	34.81	34.38	34.85	3,543,444	34.561	-0.14%
2016-05-23	36.95	36.90	36.95	36.80	37.35	2,899,800	107,380,310	37.030	34.81	34.76	34.81	34.67	35.18	3,078,274	34.883	0.14%
2016-05-20	36.90	37.00	37.05	36.40	37.05	6,333,253	232,915,266	36.777	34.76	34.85	34.90	34.29	34.90	6,723,047	34.644	1.10%
2016-05-19	36.50	36.50	36.55	36.45	37.05	7,763,370	285,245,296	36.742	34.38	34.38	34.43	34.34	34.90	8,241,183	34.612	-0.54%
2016-05-18	36.70	36.75	36.80	36.20	37.20	6,878,651	251,350,218	36.541	34.57	34.62	34.67	34.10	35.04	7,302,012	34.422	-1.34%
2016-05-17	37.20	37.20	37.30	36.80	37.40	5,746,100	213,028,770	37.074	35.04	35.04	35.14	34.67	35.23	6,099,756	34.924	0.40%
2016-05-16	37.05	37.05	37.15	36.70	37.30	5,143,262	190,662,628	37.070	34.90	34.90	35.00	34.57	35.14	5,459,815	34.921	0.41%
2016-05-13	36.90	36.85	36.95	36.85	37.30	4,009,000	148,546,340	37.053	34.76	34.71	34.81	34.71	35.14	4,255,742	34.905	-0.27%
2016-05-12	37.00	37.00	37.05	36.60	37.30	6,825,000	252,358,320	36.976	34.85	34.85	34.90	34.48	35.14	7,245,059	34.832	0.27%
2016-05-11	36.90	36.85	36.90	36.85	37.40	4,938,308	183,561,414	37.171	34.76	34.71	34.76	34.71	35.23	5,242,247	35.016	-0.81%
2016-05-10	37.20	37.15	37.25	36.85	37.25	5,501,466	203,669,168	37.021	35.04	35.00	35.09	34.71	35.09	5,840,065	34.874	0.68%
2016-05-09	36.95	36.95	37.00	36.90	37.80	8,878,350	330,988,200	37.280	34.81	34.81	34.85	34.76	35.61	9,424,787	35.119	-2.25%
2016-05-06	37.80	37.80	37.85	37.65	39.00	7,262,000	277,594,120	38.226	35.61	35.61	35.66	35.47	36.74	7,708,955	36.009	-3.20%
2016-05-05	39.05	38.95	39.05	38.70	39.05	3,107,350	120,748,825	38.859	36.79	36.69	36.79	36.46	36.79	3,298,598	36.606	0.39%
2016-05-04	38.90	38.90	38.95	38.75	39.05	4,512,200	175,560,720	38.908	36.64	36.64	36.69	36.50	36.79	4,789,913	36.652	0.00%
2016-05-03	38.90	38.85	38.90	38.40	39.45	9,777,512	382,074,519	39.077	36.64	36.60	36.64	36.17	37.16	10,379,290	36.811	1.43%
2016-04-29	38.35	38.30	38.40	38.30	38.70	7,091,404	273,276,408	38.536	36.13	36.08	36.17	36.08	36.46	7,527,860	36.302	-0.26%
2016-04-28	38.45	38.45	38.55	38.25	38.70	5,795,532	222,946,599	38.469	36.22	36.22	36.31	36.03	36.46	6,152,230	36.238	-0.52%
2016-04-27	38.65	38.55	38.65	38.40	38.85	6,049,460	233,647,400	38.623	36.41	36.31	36.41	36.17	36.60	6,421,787	36.384	0.00%
2016-04-26	38.65	38.65	38.70	38.25	38.80	5,300,400	204,186,660	38.523	36.41	36.41	36.46	36.03	36.55	5,626,624	36.289	0.78%
2016-04-25	38.35	38.30	38.35	38.10	38.60	6,652,500	255,077,990	38.343	36.13	36.08	36.13	35.89	36.36	7,061,942	36.120	-1.29%
2016-04-22	38.85	38.80	39.00	38.40	38.95	7,716,651	298,790,892	38.720	36.60	36.55	36.74	36.17	36.69	8,191,589	36.475	0.52%
2016-04-21	38.65	38.60	38.65	38.55	39.30	11,728,760	456,741,954	38.942	36.41	36.36	36.41	36.31	37.02	12,450,632	36.684	-0.90%
2016-04-20	39.00	38.85	38.95	38.15	39.95	19,089,759	741,246,685	38.830	36.74	36.60	36.69	35.94	37.63	20,264,679	36.578	-2.26%
2016-04-19	39.90	39.80	39.90	39.55	40.05	6,391,564	253,836,572	39.714	37.59	37.49	37.59	37.26	37.73	6,784,946	37.412	0.63%
2016-04-18	39.65	39.60	39.65	39.40	39.95	4,941,329	195,724,292	39.610	37.35	37.30	37.35	37.12	37.63	5,245,454	37.313	-1.49%
2016-04-15	40.25	40.10	40.20	39.90	40.45	10,306,838	413,461,518	40.115	37.92	37.78	37.87	37.59	38.10	10,941,194	37.789	0.00%
2016-04-14	40.25	40.15	40.25	39.85	40.80	9,671,394	388,716,978	40.192	37.92	37.82	37.92	37.54	38.43	10,266,641	37.862	-1.35%
2016-04-13	40.80	40.70	40.75	39.95	42.00	10,872,719	439,882,649	40.457	38.43	38.34	38.39	37.63	39.56	11,541,904	38.112	2.90%
2016-04-12	39.65	39.60	39.70	39.35	39.80	4,566,958	180,537,607	39.531	37.35	37.30	37.40	37.07	37.49	4,848,041	37.239	-0.50%
2016-04-11	39.85	39.75	39.80	39.40	40.10	6,165,571	245,630,495	39.839	37.54	37.45	37.49	37.12	37.78	6,545,044	37.529	1.53%
2016-04-08	39.25	39.10	39.20	38.70	39.25	5,812,398	226,714,074	39.005	36.97	36.83	36.93	36.46	36.97	6,170,134	36.744	0.13%
2016-04-07	39.20	39.20	39.25	39.15	40.15	6,307,426	249,026,001	39.481	36.93	36.93	36.97	36.88	37.82	6,695,630	37.192	-1.63%
2016-04-06	39.85	39.85	39.95	39.60	40.10	7,436,774	296,543,802	39.875	37.54	37.54	37.63	37.30	37.78	7,894,486	37.563	0.25%
2016-04-05	39.75	39.75	39.80	39.00	40.05	8,477,337	335,513,185	39.578	37.45	37.45	37.49	36.74	37.73	8,999,093	37.283	1.02%
2016-04-01	39.35	39.30	39.35	38.75	39.60	7,747,994	303,818,875	39.213	37.07	37.02	37.07	36.50	37.30	8,224,861	36.939	-0.38%
2016-03-31	39.50	39.45	39.50	39.30	40.00	9,624,315	380,969,619	39.584	37.21	37.16	37.21	37.02	37.68	10,216,664	37.289	-0.88%
2016-03-30	39.85	39.80	39.85	38.85	39.85	6,938,279	272,133,331	39.222	37.54	37.49	37.54	36.60	37.54	7,365,310	36.948	3.51%
2016-03-29	38.50	38.45	38.50	38.20	38.85	6,518,870	250,641,808	38.449	36.27	36.22	36.27	35.99	36.60	6,920,088	36.219	-0.77%
2016-03-24	38.80	38.70	38.75	38.60	39.25	7,660,200	298,483,530	38.966	36.55	36.46	36.50	36.36	36.97	8,131,663	36.706	-1.77%
2016-03-23	39.50	39.50	39.55	39.30	39.80	9,261,200	365,978,950	39.517	37.21	37.21	37.26	37.02	37.49	9,831,200	37.226	0.00%
2016-03-22	39.50	39.55	39.60	39.50	39.95	9,130,619	362,565,057	39.709	37.21	37.26	37.30	37.21	37.63	9,692,582	37.406	-1.99%
2016-03-21	40.30	40.30	40.35	39.25	40.50	16,181,262	646,179,896	39.934	37.96	37.96	38.01	36.97	38.15	17,177,172	37.619	3.07%
2016-03-18	39.10	39.10	39.15	38.25	39.45	13,275,800	518,229,645	39.036	36.83	36.83	36.88	36.03	37.16	14,092,887	36.772	2.22%
2016-03-17	38.25	38.20	38.25	37.55	38.55	11,036,326	420,018,757	38.058	36.03	35.99	36.03	35.37	36.31	11,715,580	35.851	2.27%
2016-03-16	37.40	37.40	37.45	37.20	37.70	8,208,990	307,724,909	37.486	35.23	35.23	35.28	35.04	35.51	8,714,230	35.313	0.00%
2016-03-15	37.40	37.30	37.40	37.00	37.55	3,832,200	142,770,790	37.256	35.23	35.14	35.23	34.85	35.37	4,068,061	35.096	-0.13%
2016-03-14	37.45	37.40	37.45	37.00	38.10	5,595,755	210,552,927	37.627	35.28	35.23	35.28	34.85	35.89	5,940,158	35.446	1.08%
2016-03-11	37.05	36.90	37.05	36.55	37.10	8,735,924	321,575,258	36.811	34.90	34.76	34.90	34.43	34.95	9,273,595	34.676	1.23%
2016-03-10	36.60	36.55	36.60	36.45	37.50	5,715,761	212,106,408	37.109	34.48	34.43	34.48	34.34	35.33	6,067,550	34.958	-1.35%
2016-03-09	37.10	37.10	37.15	34.60	37.30	10,769,200	398,216,970	36.977	34.95	34.95	35.00	32.59	35.14	11,432,013	34.833	-1.20%
2016-03-08	37.55	37.55	37.60	36.60	37.85	10,591,600	394,182,356	37.217	35.37	35.37	35.42	34.48	35.66	11,243,483	35.059	-0.53%
2016-03-07	37.75	37.70	37.75	37.60	38.40	6,372,732	241,846,856	37.950	35.56	35.51	35.56	35.42	36.17	6,764,955	35.750	0.27%
2016-03-04	37.65	37.60	37.65	36.95	37.80	8,823,200	329,977,960	37.399	35.47	35.42	35.47	34.81	35.61	9,366,243	35.231	1.48%
2016-03-03	37.10	37.05	37.10	36.80	37.30	5,512,700	204,142,095	37.031	34.95	34.90	34.95	34.67	35.14	5,851,991	34.884	0.27%
2016-03-02	37.00	36.90	36.95	35.60	37.10	10,740,788	390,917,902	36.396	34.85	34.76	34.81	33.54	34.95	11,401,853	34.285	4.08%
2016-03-01	35.55	35.50	35.60	34.75	35.70	6,535,200	230,152,480	35.217	33.49	33.44	33.54	32.74	33.63	6,937,423	33.176	1.72%
2016-02-29	34.95	34.85	34.95	34.20	35.50	10,998,300	381,059,780	34.647	32.92	32.83	32.92	32.22	33.44	11,675,214	32.638	-2.65%
2016-02-26	35.90	35.85	35.95	35.30	35.95	7,030,361	250,465,690	35.626	33.82	33.77	33.87	33.25	33.87	7,463,060	33.561	1.70%
2016-02-25	35.30	35.30	35.35	34.95	37.30	11,054,662	396,663,741	35.882	33.25	33.25	33.30	32.92	35.14	11,735,045	33.802	-5.36%
2016-02-24	37.30	37.25	37.35	36.85	37.60	7,580,150	281,844,052	37.182	35.14	35.09	35.18	34.71	35.42	8,046,686	35.026	0.27%
2016-02-23	37.20	37.20	37.25	37.05	37.95	4,121,800	153,903,080	37.339	35.04	35.04	35.09	34.90	35.75	4,375,485	35.174	-1.72%
2016-02-22	37.85	37.85	37.90	37.25	38.00	7,179,400	270,448,130	37.670	35.66	35.66	35.70	35.09	35.80	7,621,271	35.486	1.75%
2016-02-19	37.20	37.10	37.15	36.90	37.30	5,107,800	189,427,410	37.086	35.04	34.95	35.00	34.76	35.14	5,422,170	34.936	-0.53%
2016-02-18	37.40	37.40	37.45	37.05	37.70	9,389,992	350,359,103	37.312	35.23	35.23	35.28	34.90	35.51	9,967,919	35.149	1.63%
2016-02-17	36.80	36.75	36.85	36.45	37.15	8,717,900	321,001,580	36.821	34.67	34.62	34.71	34.34	35.00	9,254,462	34.686	0.00%
2016-02-16	36.80	36.70	36.80	36.10	36.90	9,097,021	333,918,646	36.706	34.67	34.57	34.67	34.01	34.76	9,656,917	34.578	3.08%
2016-02-15	35.70	35.75	35.80	34.90	36.00	7,043,597	250,434,779	35.555	33.63	33.68	33.72	32.88	33.91	7,477,110	33.494	4.23%
2016-02-12	34.25	34.20	34.30	33.75	34.45	2,494,554	85,465,827	34.261	32.26	32.22	32.31	31.79	32.45	2,648,087	32.275	-1.15%
2016-02-11	34.65	34.55	34.65	34.50	34.85	2,549,513	88,366,984	34.660	32.64	32.55	32.64	32.50	32.83	2,706,428	32.651	-2.94%
2016-02-05	35.70	35.70	35.75	35.65	36.25	4,796,670	172,214,960	35.903	33.63	33.63	33.68	33.58	34.15	5,091,891	33.821	-0.42%
2016-02-04	35.85	35.85	35.90	35.70	36.30	5,341,800	192,106,340	35.963	33.77	33.77	33.82	33.63	34.20	5,670,572	33.878	0.84%
2016-02-03	35.55	35.60	35.65	34.90	35.60	6,741,683	237,725,745	35.262	33.49	33.54	33.58	32.88	33.54	7,156,614	33.218	-0.42%
2016-02-02	35.70	35.70	35.75	34.90	36.00	11,537,900	411,531,170	35.668	33.63	33.63	33.68	32.88	33.91	12,248,025	33.600	2.44%
2016-02-01	34.85	34.80	34.85	34.65	35.85	8,082,100	284,624,590	35.217	32.83	32.78	32.83	32.64	33.77	8,579,530	33.175	-2.52%
2016-01-29	35.75	35.70	35.75	34.30	35.80	13,001,244	460,542,460	35.423	33.68	33.63	33.68	32.31	33.72	13,801,433	33.369	2.44%
2016-01-28	34.90	34.75	34.90	34.40	35.55	11,395,267	398,261,274	34.950	32.88	32.74	32.88	32.41	33.49	12,096,613	32.923	-1.41%
2016-01-27	35.40	35.35	35.45	34.55	36.00	14,721,977	517,305,371	35.138	33.35	33.30	33.39	32.55	33.91	15,628,072	33.101	0.14%
2016-01-26	35.35	35.25	35.30	35.10	37.15	10,441,203	374,635,734	35.881	33.30	33.21	33.25	33.06	35.00	11,083,829	33.800	-5.48%
2016-01-25	37.40	37.35	37.40	37.20	37.75	5,811,900	217,541,710	37.430	35.23	35.18	35.23	35.04	35.56	6,169,606	35.260	0.94%
2016-01-22	37.05	37.00	37.05	36.60	37.80	7,848,800	290,839,030	37.055	34.90	34.85	34.90	34.48	35.61	8,331,871	34.907	1.93%
2016-01-21	36.35	36.35	36.40	36.25	38.10	14,542,893	541,142,309	37.210	34.24	34.24	34.29	34.15	35.89	15,437,966	35.053	-2.94%
2016-01-20	37.45	37.50	37.55	37.40	38.75	8,570,259	325,285,552	37.955	35.28	35.33	35.37	35.23	36.50	9,097,734	35.755	-3.60%
2016-01-19	38.85	38.90	38.95	37.35	38.95	6,917,738	264,509,784	38.236	36.60	36.64	36.69	35.18	36.69	7,343,505	36.020	4.44%
2016-01-18	37.20	37.15	37.30	37.00	37.85	5,855,106	219,764,919	37.534	35.04	35.00	35.14	34.85	35.66	6,215,471	35.358	0.27%
2016-01-15	37.10	37.05	37.15	36.85	38.35	5,775,200	215,425,310	37.302	34.95	34.90	35.00	34.71	36.13	6,130,647	35.139	-3.26%
2016-01-14	38.35	38.25	38.35	36.50	38.45	7,694,800	290,153,940	37.708	36.13	36.03	36.13	34.38	36.22	8,168,393	35.522	1.72%
2016-01-13	37.70	37.65	37.70	37.50	39.10	5,981,242	229,521,213	38.374	35.51	35.47	35.51	35.33	36.83	6,349,370	36.149	-1.18%
2016-01-12	38.15	38.15	38.20	38.00	38.70	10,185,332	390,222,787	38.312	35.94	35.94	35.99	35.80	36.46	10,812,210	36.091	0.93%
2016-01-11	37.80	37.80	37.85	37.75	39.50	12,283,804	472,488,679	38.464	35.61	35.61	35.66	35.56	37.21	13,039,837	36.234	-5.50%
2016-01-08	40.00	40.05	40.10	38.85	40.50	10,440,046	415,645,245	39.813	37.68	37.73	37.78	36.60	38.15	11,082,601	37.504	3.23%
2016-01-07	38.75	38.65	38.75	38.05	41.25	14,198,796	552,579,796	38.917	36.50	36.41	36.50	35.84	38.86	15,072,691	36.661	-6.40%
2016-01-06	41.40	41.40	41.50	41.10	42.05	7,632,700	316,837,047	41.510	39.00	39.00	39.09	38.72	39.61	8,102,471	39.104	-0.84%
2016-01-05	41.75	41.75	41.85	40.75	42.15	13,069,373	543,941,976	41.620	39.33	39.33	39.42	38.39	39.71	13,873,755	39.207	0.36%
2016-01-04	41.60	41.50	41.80	40.95	44.50	18,603,700	785,918,325	42.245	39.19	39.09	39.38	38.58	41.92	19,748,704	39.796	-7.25%
2015-12-31	44.85	44.85	44.95	44.80	45.25	3,034,000	136,680,140	45.049	42.25	42.25	42.34	42.20	42.63	3,220,734	42.438	-0.33%
2015-12-30	45.00	45.00	45.05	44.85	45.45	5,748,600	259,044,260	45.062	42.39	42.39	42.44	42.25	42.81	6,102,410	42.450	-0.99%
2015-12-29	45.45	45.25	45.45	44.20	45.50	3,480,400	157,135,445	45.149	42.81	42.63	42.81	41.64	42.86	3,694,609	42.531	0.55%
2015-12-28	45.20	45.15	45.20	45.10	46.65	8,103,641	369,377,094	45.582	42.58	42.53	42.58	42.49	43.95	8,602,397	42.939	-2.48%
2015-12-24	46.35	46.10	46.30	46.00	46.80	2,203,200	101,853,530	46.230	43.66	43.43	43.62	43.33	44.09	2,338,801	43.549	-0.43%
2015-12-23	46.55	46.55	46.60	46.50	47.25	9,124,050	427,882,502	46.896	43.85	43.85	43.90	43.80	44.51	9,685,609	44.177	0.11%
2015-12-22	46.50	46.50	46.60	46.10	46.85	5,668,190	263,267,758	46.447	43.80	43.80	43.90	43.43	44.13	6,017,051	43.754	-0.32%
2015-12-21	46.65	46.60	46.75	45.05	46.90	8,542,330	396,419,782	46.407	43.95	43.90	44.04	42.44	44.18	9,068,086	43.716	2.30%
2015-12-18	45.60	45.50	45.65	45.15	46.05	15,602,631	712,021,195	45.635	42.96	42.86	43.00	42.53	43.38	16,562,928	42.989	0.44%
2015-12-17	45.40	45.35	45.45	44.45	45.55	5,597,819	252,974,278	45.192	42.77	42.72	42.81	41.87	42.91	5,942,349	42.571	2.37%
2015-12-16	44.35	44.35	44.40	44.10	44.70	5,090,275	226,238,455	44.445	41.78	41.78	41.83	41.54	42.11	5,403,567	41.868	0.45%
2015-12-15	44.15	44.00	44.10	44.00	44.45	3,360,870	148,762,650	44.263	41.59	41.45	41.54	41.45	41.87	3,567,722	41.697	-0.45%
2015-12-14	44.35	44.30	44.40	42.50	44.60	5,955,877	259,312,694	43.539	41.78	41.73	41.83	40.04	42.01	6,322,444	41.015	2.42%
2015-12-11	43.30	43.30	43.40	42.95	43.75	3,894,339	168,470,694	43.260	40.79	40.79	40.88	40.46	41.21	4,134,024	40.752	0.00%
2015-12-10	43.30	43.30	43.35	43.25	44.50	3,415,267	149,582,068	43.798	40.79	40.79	40.84	40.74	41.92	3,625,467	41.259	-0.92%
2015-12-09	43.70	43.65	43.75	43.45	43.95	8,708,600	380,525,940	43.695	41.17	41.12	41.21	40.93	41.40	9,244,589	41.162	-0.34%
2015-12-08	43.85	43.80	43.85	43.50	44.70	5,340,400	234,254,300	43.865	41.31	41.26	41.31	40.98	42.11	5,669,086	41.321	-1.90%
2015-12-07	44.70	44.65	44.70	44.50	45.10	2,805,922	125,619,040	44.769	42.11	42.06	42.11	41.92	42.49	2,978,618	42.174	-0.33%
2015-12-04	44.85	44.75	44.85	44.65	45.50	5,363,700	241,373,060	45.001	42.25	42.16	42.25	42.06	42.86	5,693,820	42.392	-1.64%
2015-12-03	45.60	45.55	45.60	44.95	45.80	10,391,366	471,420,450	45.367	42.96	42.91	42.96	42.34	43.14	11,030,925	42.736	0.88%
2015-12-02	45.20	45.20	45.25	43.80	45.50	10,769,600	482,758,100	44.826	42.58	42.58	42.63	41.26	42.86	11,432,438	42.227	2.96%
2015-12-01	43.90	43.80	43.90	43.50	44.40	7,484,400	327,748,580	43.791	41.35	41.26	41.35	40.98	41.83	7,945,043	41.252	0.92%
2015-11-30	43.50	43.45	43.50	42.70	44.00	10,197,693	442,402,580	43.383	40.98	40.93	40.98	40.22	41.45	10,825,332	40.867	-0.11%
2015-11-27	43.55	43.40	43.50	43.30	45.90	13,716,400	604,686,020	44.085	41.03	40.88	40.98	40.79	43.24	14,560,605	41.529	-5.12%
2015-11-26	45.90	45.95	46.05	45.85	46.50	3,870,640	178,637,111	46.152	43.24	43.29	43.38	43.19	43.80	4,108,867	43.476	-0.54%
2015-11-25	46.15	46.10	46.20	45.50	46.20	5,317,607	244,117,935	45.907	43.47	43.43	43.52	42.86	43.52	5,644,890	43.246	0.87%
2015-11-24	45.75	45.60	45.75	45.05	45.90	7,401,660	336,518,102	45.465	43.10	42.96	43.10	42.44	43.24	7,857,211	42.829	-0.44%
2015-11-23	45.95	45.85	45.90	45.70	46.60	5,557,400	256,350,160	46.128	43.29	43.19	43.24	43.05	43.90	5,899,442	43.453	-0.65%
2015-11-20	46.25	46.25	46.35	45.90	46.40	6,803,800	314,697,560	46.253	43.57	43.57	43.66	43.24	43.71	7,222,554	43.572	0.43%
2015-11-19	46.05	46.00	46.15	45.60	46.25	8,733,800	401,112,060	45.926	43.38	43.33	43.47	42.96	43.57	9,271,340	43.264	1.21%
2015-11-18	45.50	45.50	45.60	45.45	46.10	4,651,800	213,022,640	45.794	42.86	42.86	42.96	42.81	43.43	4,938,105	43.139	-0.44%
2015-11-17	45.70	45.70	45.75	45.65	47.10	11,255,665	522,482,906	46.420	43.05	43.05	43.10	43.00	44.37	11,948,419	43.728	0.44%
2015-11-16	45.50	45.40	45.45	44.25	45.60	6,223,400	281,031,770	45.157	42.86	42.77	42.81	41.68	42.96	6,606,432	42.539	0.11%
2015-11-13	45.45	45.50	45.55	45.35	46.40	6,441,672	293,614,450	45.580	42.81	42.86	42.91	42.72	43.71	6,838,138	42.938	-2.05%
2015-11-12	46.40	46.30	46.50	45.75	46.85	11,713,222	541,071,794	46.193	43.71	43.62	43.80	43.10	44.13	12,434,137	43.515	-0.43%
2015-11-11	46.60	46.55	46.60	45.95	46.70	8,750,632	405,584,390	46.349	43.90	43.85	43.90	43.29	43.99	9,289,208	43.662	0.76%
2015-11-10	46.25	46.25	46.30	46.15	47.05	10,820,036	504,180,311	46.597	43.57	43.57	43.62	43.47	44.32	11,485,978	43.895	-0.86%
2015-11-09	46.65	46.65	46.75	46.15	47.35	15,939,900	748,450,705	46.955	43.95	43.95	44.04	43.47	44.60	16,920,955	44.232	0.21%
2015-11-06	46.55	46.50	46.60	45.05	46.70	18,162,706	834,688,571	45.956	43.85	43.80	43.90	42.44	43.99	19,280,568	43.292	2.87%
2015-11-05	45.25	45.20	45.30	44.20	45.75	23,261,210	1,049,796,416	45.131	42.63	42.58	42.67	41.64	43.10	24,692,871	42.514	1.91%
2015-11-04	44.40	44.40	44.45	42.35	44.50	13,322,667	583,147,022	43.771	41.83	41.83	41.87	39.89	41.92	14,142,639	41.233	5.46%
2015-11-03	42.10	42.10	42.20	42.05	42.90	4,420,434	188,072,028	42.546	39.66	39.66	39.75	39.61	40.41	4,692,499	40.079	-0.24%
2015-11-02	42.20	42.10	42.20	42.05	43.25	8,233,259	352,272,151	42.786	39.75	39.66	39.75	39.61	40.74	8,739,992	40.306	-2.20%
2015-10-30	43.15	43.05	43.30	42.80	43.70	4,786,600	207,309,750	43.310	40.65	40.55	40.79	40.32	41.17	5,081,202	40.799	-0.12%
2015-10-29	43.20	43.10	43.15	42.70	43.50	4,412,721	190,299,421	43.125	40.70	40.60	40.65	40.22	40.98	4,684,311	40.625	0.70%
2015-10-28	42.90	42.90	42.95	42.85	43.75	4,233,186	183,225,312	43.283	40.41	40.41	40.46	40.37	41.21	4,493,726	40.774	-1.61%
2015-10-27	43.60	43.60	43.80	42.60	43.90	6,073,592	263,539,651	43.391	41.07	41.07	41.26	40.13	41.35	6,447,404	40.875	0.46%
2015-10-26	43.40	43.35	43.45	43.30	44.35	7,594,534	332,475,327	43.778	40.88	40.84	40.93	40.79	41.78	8,061,956	41.240	-0.69%
2015-10-23	43.70	43.70	43.75	42.85	43.90	5,808,200	252,241,240	43.428	41.17	41.17	41.21	40.37	41.35	6,165,678	40.911	1.98%
2015-10-22	42.85	42.80	42.90	42.25	43.15	9,762,133	417,550,913	42.773	40.37	40.32	40.41	39.80	40.65	10,362,964	40.293	-2.17%
2015-10-20	43.80	43.70	43.85	43.10	44.10	5,106,600	222,591,950	43.589	41.26	41.17	41.31	40.60	41.54	5,420,897	41.062	0.34%
2015-10-19	43.65	43.55	43.70	42.85	44.00	9,058,800	394,075,920	43.502	41.12	41.03	41.17	40.37	41.45	9,616,343	40.980	-0.68%
2015-10-16	43.95	44.15	44.25	43.00	44.30	7,884,454	343,199,537	43.529	41.40	41.59	41.68	40.51	41.73	8,369,720	41.005	1.15%
2015-10-15	43.45	43.45	43.55	42.00	43.70	7,670,283	329,937,874	43.015	40.93	40.93	41.03	39.56	41.17	8,142,367	40.521	4.32%
2015-10-14	41.65	41.65	41.70	41.65	42.70	6,023,318	254,632,043	42.274	39.24	39.24	39.28	39.24	40.22	6,394,036	39.823	-2.46%
2015-10-13	42.70	42.70	42.75	42.05	42.95	8,755,588	373,601,520	42.670	40.22	40.22	40.27	39.61	40.46	9,294,469	40.196	-0.58%
2015-10-12	42.95	43.05	43.10	41.00	43.25	11,927,980	505,825,414	42.407	40.46	40.55	40.60	38.62	40.74	12,662,113	39.948	5.14%
2015-10-09	40.85	40.80	40.85	40.65	41.25	7,457,533	305,490,051	40.964	38.48	38.43	38.48	38.29	38.86	7,916,523	38.589	0.12%
2015-10-08	40.80	40.75	40.85	40.55	43.00	12,868,923	527,980,712	41.028	38.43	38.39	38.48	38.20	40.51	13,660,968	38.649	-4.90%
2015-10-07	42.90	42.80	42.95	40.30	43.15	7,443,103	312,162,087	41.940	40.41	40.32	40.46	37.96	40.65	7,901,205	39.508	4.89%
2015-10-06	40.90	40.80	40.90	40.65	41.15	4,249,243	173,716,242	40.882	38.53	38.43	38.53	38.29	38.76	4,510,772	38.511	0.99%
2015-10-05	40.50	40.50	40.55	40.00	40.75	3,953,672	160,207,990	40.521	38.15	38.15	38.20	37.68	38.39	4,197,009	38.172	2.40%
2015-10-02	39.55	39.45	39.50	39.25	39.85	2,648,400	105,075,050	39.675	37.26	37.16	37.21	36.97	37.54	2,811,401	37.375	1.41%
2015-09-30	39.00	38.90	39.00	38.90	39.50	8,466,180	330,968,860	39.093	36.74	36.64	36.74	36.64	37.21	8,987,249	36.826	0.78%
2015-09-29	38.70	38.55	38.70	38.55	39.40	3,519,200	136,647,820	38.829	36.46	36.31	36.46	36.31	37.12	3,735,797	36.578	-2.40%
2015-09-25	39.65	39.55	39.75	39.05	39.90	7,569,354	298,878,155	39.485	37.35	37.26	37.45	36.79	37.59	8,035,226	37.196	-0.50%
2015-09-24	39.85	39.65	39.75	39.45	40.15	3,985,400	158,458,260	39.760	37.54	37.35	37.45	37.16	37.82	4,230,690	37.454	0.25%
2015-09-23	39.75	39.70	39.90	39.50	40.25	4,689,400	186,884,490	39.853	37.45	37.40	37.59	37.21	37.92	4,978,019	37.542	-2.21%
2015-09-22	40.65	40.60	40.65	40.05	41.25	10,266,000	417,850,935	40.702	38.29	38.25	38.29	37.73	38.86	10,897,843	38.343	0.87%
2015-09-21	40.30	40.30	40.35	38.70	40.55	4,665,315	186,140,370	39.899	37.96	37.96	38.01	36.46	38.20	4,952,452	37.585	1.90%
2015-09-18	39.55	39.50	39.55	39.25	40.20	6,382,200	253,045,920	39.649	37.26	37.21	37.26	36.97	37.87	6,775,006	37.350	0.64%
2015-09-17	39.30	39.30	39.35	39.25	40.65	5,698,320	227,518,130	39.927	37.02	37.02	37.07	36.97	38.29	6,049,035	37.612	-2.24%
2015-09-16	40.20	40.15	40.25	38.15	40.60	14,312,894	557,534,092	38.953	37.87	37.82	37.92	35.94	38.25	15,193,812	36.695	5.93%
2015-09-15	37.95	37.90	38.00	37.60	39.50	9,326,736	358,091,312	38.394	35.75	35.70	35.80	35.42	37.21	9,900,770	36.168	-3.56%
2015-09-14	39.35	39.25	39.40	38.25	40.90	9,033,306	355,925,042	39.401	37.07	36.97	37.12	36.03	38.53	9,589,280	37.117	-2.24%
2015-09-11	40.25	40.15	40.45	40.00	41.25	4,395,741	178,716,453	40.657	37.92	37.82	38.10	37.68	38.86	4,666,286	38.300	-1.23%
2015-09-10	40.75	40.75	40.80	40.15	41.00	6,003,995	243,840,077	40.613	38.39	38.39	38.43	37.82	38.62	6,373,524	38.258	-2.04%
2015-09-09	41.60	41.50	41.60	40.50	41.95	11,220,266	460,046,098	41.001	39.19	39.09	39.19	38.15	39.52	11,910,841	38.624	1.46%
2015-09-08	41.00	40.95	41.00	38.10	41.15	11,547,780	454,051,388	39.319	38.62	38.58	38.62	35.89	38.76	12,258,513	37.040	7.75%
2015-09-07	38.05	38.05	38.15	37.30	40.90	18,379,252	722,729,386	39.323	35.84	35.84	35.94	35.14	38.53	19,510,442	37.043	1.06%
2015-09-04	37.65	37.55	37.70	37.15	38.90	5,412,516	204,221,160	37.731	35.47	35.37	35.51	35.00	36.64	5,745,641	35.544	-1.95%
2015-09-02	38.40	38.40	38.50	38.00	40.00	11,126,218	433,154,776	38.931	36.17	36.17	36.27	35.80	37.68	11,811,005	36.674	-0.78%
2015-09-01	38.70	38.70	38.80	37.60	39.35	7,179,722	278,701,832	38.818	36.46	36.46	36.55	35.42	37.07	7,621,613	36.567	-1.15%
2015-08-31	39.15	39.10	39.20	38.05	40.00	11,534,618	449,268,849	38.950	36.88	36.83	36.93	35.84	37.68	12,244,541	36.691	-2.00%
2015-08-28	39.95	39.90	39.95	39.25	41.05	21,357,226	857,840,057	40.166	37.63	37.59	37.63	36.97	38.67	22,671,702	37.837	0.25%
2015-08-27	39.85	39.85	39.95	36.85	40.95	28,590,973	1,090,303,770	38.135	37.54	37.54	37.63	34.71	38.58	30,350,665	35.924	11.94%
2015-08-26	35.60	35.30	35.45	35.35	38.95	25,783,243	952,895,166	36.958	33.54	33.25	33.39	33.30	36.69	27,370,128	34.815	-2.47%
2015-08-25	36.50	36.45	36.55	35.30	39.20	29,377,831	1,103,800,819	37.573	34.38	34.34	34.43	33.25	36.93	31,185,952	35.394	-5.56%
2015-08-24	38.65	38.45	38.65	37.25	41.50	26,865,371	1,065,895,725	39.675	36.41	36.22	36.41	35.09	39.09	28,518,858	37.375	-10.12%
2015-08-21	43.00	43.00	43.10	42.35	45.00	17,895,211	776,557,373	43.395	40.51	40.51	40.60	39.89	42.39	18,996,610	40.879	-4.44%
2015-08-20	45.00	45.00	45.10	44.90	46.30	10,491,820	477,473,064	45.509	42.39	42.39	42.49	42.30	43.62	11,137,561	42.871	-2.60%
2015-08-19	46.20	46.20	46.25	44.50	47.05	11,024,600	505,608,340	45.862	43.52	43.52	43.57	41.92	44.32	11,703,133	43.203	0.76%
2015-08-18	45.85	45.70	45.85	45.10	49.35	11,824,360	551,484,840	46.640	43.19	43.05	43.19	42.49	46.49	12,552,115	43.936	-6.33%
2015-08-17	48.95	48.90	48.95	48.20	49.10	3,439,835	167,269,549	48.627	46.11	46.06	46.11	45.41	46.25	3,651,547	45.808	-0.61%
2015-08-14	49.25	49.20	49.30	48.95	49.80	3,723,100	183,845,810	49.380	46.39	46.35	46.44	46.11	46.91	3,952,246	46.517	0.20%
2015-08-13	49.15	49.15	49.25	48.00	49.25	6,786,639	330,697,520	48.728	46.30	46.30	46.39	45.22	46.39	7,204,337	45.903	2.82%
2015-08-12	47.80	47.65	47.70	47.55	49.45	9,347,675	454,041,177	48.573	45.03	44.89	44.93	44.79	46.58	9,922,998	45.756	-4.88%
2015-08-11	50.25	50.15	50.25	49.90	51.60	8,408,337	426,171,729	50.684	47.34	47.24	47.34	47.01	48.61	8,925,846	47.746	-2.05%
2015-08-10	51.30	51.25	51.30	49.20	51.60	8,985,443	455,253,878	50.666	48.33	48.28	48.33	46.35	48.61	9,538,471	47.728	4.59%
2015-08-07	49.05	49.10	49.20	47.90	49.60	11,089,258	545,547,786	49.196	46.21	46.25	46.35	45.12	46.72	11,771,770	46.344	2.40%
2015-08-06	47.90	47.85	48.00	46.40	48.75	6,613,974	318,010,054	48.082	45.12	45.08	45.22	43.71	45.92	7,021,045	45.294	-0.83%
2015-08-05	48.30	48.20	48.30	48.15	49.20	6,602,870	320,671,370	48.565	45.50	45.41	45.50	45.36	46.35	7,009,258	45.750	-1.13%
2015-08-04	48.85	48.80	48.90	47.05	49.20	9,007,056	436,419,077	48.453	46.02	45.97	46.06	44.32	46.35	9,561,414	45.644	3.83%
2015-08-03	47.05	46.95	47.05	46.00	47.45	6,426,337	300,838,861	46.813	44.32	44.23	44.32	43.33	44.70	6,821,860	44.099	-0.53%
2015-07-31	47.30	47.30	47.35	46.95	48.45	7,380,651	350,770,619	47.526	44.56	44.56	44.60	44.23	45.64	7,834,909	44.770	0.11%
2015-07-30	47.25	47.20	47.25	47.10	49.15	11,379,646	549,030,765	48.247	44.51	44.46	44.51	44.37	46.30	12,080,031	45.449	-2.68%
2015-07-29	48.55	48.55	48.60	46.70	48.70	11,252,975	537,519,315	47.767	45.74	45.74	45.78	43.99	45.88	11,945,563	44.997	3.63%
2015-07-28	46.85	46.80	46.85	45.80	49.00	14,412,531	678,631,017	47.086	44.13	44.09	44.13	43.14	46.16	15,299,581	44.356	-1.47%
2015-07-27	47.55	47.50	47.55	46.85	51.40	18,647,986	911,167,290	48.861	44.79	44.75	44.79	44.13	48.42	19,795,716	46.029	-8.38%
2015-07-24	51.90	51.85	51.90	51.45	53.50	15,960,805	838,691,553	52.547	48.89	48.84	48.89	48.47	50.40	16,943,147	49.500	-1.52%
2015-07-23	52.70	52.65	52.75	51.00	53.35	13,941,464	731,284,309	52.454	49.64	49.60	49.69	48.04	50.26	14,799,521	49.413	2.83%
2015-07-22	51.25	51.30	51.45	50.50	51.75	7,156,300	366,461,900	51.208	48.28	48.33	48.47	47.57	48.75	7,596,750	48.239	-0.49%
2015-07-21	51.50	51.55	51.60	50.70	52.00	8,033,660	412,969,643	51.405	48.51	48.56	48.61	47.76	48.99	8,528,109	48.425	0.49%
2015-07-20	51.25	51.25	51.30	50.50	52.30	12,639,000	649,106,555	51.357	48.28	48.28	48.33	47.57	49.27	13,416,894	48.380	-1.73%
2015-07-17	52.15	52.10	52.15	50.30	52.75	16,558,689	857,688,772	51.797	49.13	49.08	49.13	47.38	49.69	17,577,829	48.794	3.43%
2015-07-16	50.80	50.75	50.80	48.30	51.20	10,755,513	538,965,977	50.111	47.50	47.45	47.50	45.16	47.87	11,503,687	46.852	2.32%
2015-07-15	49.65	49.70	49.75	48.95	51.55	12,539,554	626,986,142	50.001	46.42	46.47	46.51	45.77	48.20	13,411,829	46.749	-2.93%
2015-07-14	51.15	51.20	51.30	50.70	53.05	16,724,548	865,199,740	51.732	47.82	47.87	47.96	47.40	49.60	17,887,939	48.368	-2.57%
2015-07-13	52.50	52.40	52.55	50.45	53.30	25,602,957	1,338,212,007	52.268	49.09	48.99	49.13	47.17	49.83	27,383,947	48.868	0.29%
2015-07-10	52.35	52.45	52.50	48.50	52.50	34,490,898	1,760,252,042	51.035	48.95	49.04	49.09	45.35	49.09	36,890,150	47.716	9.29%
2015-07-09	47.90	47.85	47.90	40.00	49.00	43,914,020	1,954,442,680	44.506	44.78	44.74	44.78	37.40	45.81	46,968,763	41.612	23.14%
2015-07-08	38.90	38.35	38.55	37.60	45.55	59,197,187	2,463,355,002	41.613	36.37	35.86	36.04	35.15	42.59	63,315,056	38.906	-17.67%
2015-07-07	47.25	47.25	47.30	47.05	50.50	23,230,807	1,128,232,555	48.566	44.18	44.18	44.22	43.99	47.22	24,846,786	45.408	-6.34%
2015-07-06	50.45	50.35	50.50	48.25	53.55	43,195,232	2,184,217,804	50.566	47.17	47.08	47.22	45.11	50.07	46,199,974	47.277	2.96%
2015-07-03	49.00	48.90	48.95	48.90	53.20	43,415,241	2,197,101,171	50.607	45.81	45.72	45.77	45.72	49.74	46,435,288	47.315	-7.11%
2015-07-02	52.75	52.70	52.75	51.55	54.95	28,450,259	1,521,633,125	53.484	49.32	49.27	49.32	48.20	51.38	30,429,313	50.006	-6.31%
2015-06-30	56.30	56.25	56.30	51.15	56.80	33,678,647	1,837,342,989	54.555	52.64	52.59	52.64	47.82	53.11	36,021,398	51.007	5.53%
2015-06-29	53.35	53.35	53.45	50.80	57.50	40,369,987	2,167,942,484	53.702	49.88	49.88	49.97	47.50	53.76	43,178,200	50.209	-5.58%
2015-06-26	56.50	56.45	56.50	54.80	59.80	34,756,700	1,975,789,530	56.846	52.83	52.78	52.83	51.24	55.91	37,174,442	53.149	-5.28%
2015-06-25	59.65	59.60	59.65	59.10	62.00	12,870,200	779,086,030	60.534	55.77	55.72	55.77	55.26	57.97	13,765,476	56.597	-3.01%
2015-06-24	61.50	61.45	61.55	60.30	61.80	11,928,183	729,796,075	61.183	57.50	57.45	57.55	56.38	57.78	12,757,930	57.203	1.74%
2015-06-23	60.45	60.35	60.40	57.30	60.60	28,200,779	1,673,774,451	59.352	56.52	56.42	56.47	53.57	56.66	30,162,479	55.492	0.58%
2015-06-22	60.10	60.05	60.25	59.20	61.15	7,423,780	445,522,620	60.013	56.19	56.14	56.33	55.35	57.17	7,940,192	56.110	-2.04%
2015-06-19	61.35	61.00	61.60	59.05	62.50	18,138,568	1,102,774,405	60.797	57.36	57.03	57.59	55.21	58.44	19,400,321	56.843	-1.68%
2015-06-18	62.40	62.40	62.45	62.30	64.25	12,504,710	792,278,601	63.358	58.34	58.34	58.39	58.25	60.07	13,374,561	59.238	-2.80%
2015-06-17	64.20	64.10	64.20	62.25	64.45	16,913,345	1,070,812,879	63.312	60.02	59.93	60.02	58.20	60.26	18,089,869	59.194	1.58%
2015-06-16	63.20	63.20	63.25	62.75	65.15	12,042,939	768,061,900	63.777	59.09	59.09	59.14	58.67	60.91	12,880,669	59.629	-3.14%
2015-06-15	65.25	65.25	65.30	65.00	67.00	9,045,719	595,222,493	65.802	61.01	61.01	61.05	60.77	62.64	9,674,956	61.522	-2.61%
2015-06-12	67.00	67.05	67.10	65.90	67.10	8,284,745	550,904,710	66.496	62.64	62.69	62.74	61.61	62.74	8,861,048	62.172	1.36%
2015-06-11	66.10	66.10	66.15	65.55	66.50	6,699,772	441,976,638	65.969	61.80	61.80	61.85	61.29	62.17	7,165,821	61.678	0.46%
2015-06-10	65.80	65.75	65.85	65.10	67.20	12,013,188	793,375,805	66.042	61.52	61.47	61.57	60.87	62.83	12,848,848	61.747	-0.15%
2015-06-09	65.90	65.90	65.95	65.25	67.00	24,751,293	1,632,209,920	65.944	61.61	61.61	61.66	61.01	62.64	26,473,040	61.656	-0.75%
2015-06-08	66.40	66.30	66.40	64.10	66.80	13,592,277	888,794,660	65.390	62.08	61.99	62.08	59.93	62.46	14,537,782	61.137	3.75%
2015-06-05	64.00	64.15	64.25	63.35	66.00	15,653,430	1,013,424,599	64.741	59.84	59.98	60.07	59.23	61.71	16,742,312	60.531	-1.77%
2015-06-04	65.15	64.85	65.20	60.70	65.50	19,838,693	1,263,688,097	63.698	60.91	60.63	60.96	56.75	61.24	21,218,710	59.555	1.32%
2015-06-03	64.30	64.15	64.30	63.75	65.70	12,475,333	805,229,498	64.546	60.12	59.98	60.12	59.60	61.43	13,343,141	60.348	-1.46%
2015-06-02	65.25	65.30	65.35	63.80	65.70	12,952,530	837,123,674	64.630	61.01	61.05	61.10	59.65	61.43	13,853,533	60.427	1.40%
2015-06-01	64.35	64.35	64.40	61.00	64.55	13,223,543	837,573,163	63.340	60.16	60.16	60.21	57.03	60.35	14,143,398	59.220	4.89%
2015-05-29	61.35	61.30	61.35	59.75	62.50	25,607,409	1,566,951,524	61.191	57.36	57.31	57.36	55.86	58.44	27,388,709	57.212	-1.68%
2015-05-28	62.40	62.30	62.35	60.55	65.85	19,952,008	1,259,285,357	63.116	58.34	58.25	58.29	56.61	61.57	21,339,908	59.011	-4.29%
2015-05-27	65.20	65.10	65.20	64.70	66.50	14,100,263	922,952,555	65.456	60.96	60.87	60.96	60.49	62.17	15,081,104	61.199	-1.14%
2015-05-26	65.95	65.95	66.00	64.05	66.05	16,700,104	1,088,331,058	65.169	61.66	61.66	61.71	59.88	61.75	17,861,795	60.931	5.27%
2015-05-22	62.65	62.65	62.75	61.40	62.90	14,202,779	883,520,173	62.208	58.58	58.58	58.67	57.41	58.81	15,190,751	58.162	2.04%
2015-05-21	61.40	61.35	61.40	59.75	61.45	6,202,513	375,622,440	60.560	57.41	57.36	57.41	55.86	57.45	6,633,972	56.621	2.59%
2015-05-20	59.85	59.80	59.85	59.25	61.15	8,709,979	523,451,630	60.098	55.96	55.91	55.96	55.40	57.17	9,315,862	56.189	0.00%
2015-05-19	59.85	59.75	59.85	57.35	60.00	8,659,740	510,019,441	58.895	55.96	55.86	55.96	53.62	56.10	9,262,128	55.065	4.45%
2015-05-18	57.30	57.30	57.35	56.90	58.00	4,194,070	240,898,859	57.438	53.57	53.57	53.62	53.20	54.23	4,485,817	53.702	-0.87%
2015-05-15	57.80	57.75	57.80	57.15	58.55	5,392,230	311,728,055	57.811	54.04	53.99	54.04	53.43	54.74	5,767,324	54.051	-1.20%
2015-05-14	58.50	58.50	58.60	58.10	58.85	4,227,268	247,228,536	58.484	54.70	54.70	54.79	54.32	55.02	4,521,325	54.681	0.34%
2015-05-13	58.30	58.30	58.55	58.15	59.15	5,332,200	312,822,640	58.667	54.51	54.51	54.74	54.37	55.30	5,703,118	54.851	-0.77%
2015-05-12	58.75	58.75	58.80	58.00	59.15	6,306,279	369,714,305	58.626	54.93	54.93	54.98	54.23	55.30	6,744,956	54.813	0.43%
2015-05-11	58.50	58.45	58.55	56.30	58.55	11,904,975	684,542,725	57.501	54.70	54.65	54.74	52.64	54.74	12,733,108	53.761	3.72%
2015-05-08	56.40	56.45	56.60	55.40	58.95	9,302,702	522,789,211	56.198	52.73	52.78	52.92	51.80	55.12	9,949,816	52.543	1.71%
2015-05-07	55.45	55.45	55.55	55.40	57.00	14,117,170	793,696,327	56.222	51.84	51.84	51.94	51.80	53.29	15,099,187	52.566	-2.97%
2015-05-06	57.15	56.90	56.95	56.50	58.60	11,065,511	637,739,643	57.633	53.43	53.20	53.25	52.83	54.79	11,835,249	53.885	-0.61%
2015-05-05	57.50	57.50	57.60	57.10	60.05	9,018,015	526,178,949	58.348	53.76	53.76	53.85	53.39	56.14	9,645,325	54.553	-3.28%
2015-05-04	59.45	59.45	59.50	58.80	59.70	5,700,502	338,587,964	59.396	55.58	55.58	55.63	54.98	55.82	6,097,040	55.533	0.51%
2015-04-30	59.15	59.10	59.20	58.80	60.00	6,789,188	404,388,161	59.564	55.30	55.26	55.35	54.98	56.10	7,261,457	55.690	-0.67%
2015-04-29	59.55	59.55	59.65	58.80	59.80	7,181,071	427,019,442	59.465	55.68	55.68	55.77	54.98	55.91	7,680,600	55.597	-0.25%
2015-04-28	59.70	59.50	59.70	58.80	60.20	10,445,882	621,313,158	59.479	55.82	55.63	55.82	54.98	56.28	11,172,517	55.611	-0.33%
2015-04-27	59.90	59.90	59.95	59.10	60.10	9,419,039	562,756,733	59.747	56.00	56.00	56.05	55.26	56.19	10,074,245	55.861	1.35%
2015-04-24	59.10	59.15	59.20	57.45	59.45	8,034,262	469,856,145	58.482	55.26	55.30	55.35	53.71	55.58	8,593,141	54.678	1.03%
2015-04-23	58.50	58.60	58.65	58.40	60.00	5,984,353	354,064,970	59.165	54.70	54.79	54.84	54.60	56.10	6,400,636	55.317	-1.43%
2015-04-22	59.35	59.30	59.35	57.40	59.40	10,981,669	643,112,116	58.562	55.49	55.44	55.49	53.67	55.54	11,745,575	54.754	3.31%
2015-04-21	57.45	57.45	57.55	56.10	57.55	7,934,688	451,476,236	56.899	53.71	53.71	53.81	52.45	53.81	8,486,640	53.198	2.59%
2015-04-20	56.00	55.90	55.95	55.65	58.10	20,556,758	1,166,569,661	56.749	52.36	52.26	52.31	52.03	54.32	21,986,725	53.058	-1.93%
2015-04-17	57.10	57.10	57.15	56.70	58.00	18,422,197	1,054,725,622	57.253	53.39	53.39	53.43	53.01	54.23	19,703,680	53.529	0.88%
2015-04-16	56.60	56.65	56.70	54.00	56.65	12,695,700	708,577,280	55.812	52.92	52.97	53.01	50.49	52.97	13,578,837	52.182	4.04%
2015-04-15	54.40	54.30	54.35	54.30	55.55	13,609,224	747,298,074	54.911	50.86	50.77	50.82	50.77	51.94	14,555,907	51.340	-0.82%
2015-04-14	54.85	54.80	54.85	53.00	55.45	12,897,393	706,640,777	54.789	51.28	51.24	51.28	49.55	51.84	13,794,560	51.226	0.46%
2015-04-13	54.60	54.60	54.65	54.10	55.00	9,899,512	538,909,722	54.438	51.05	51.05	51.10	50.58	51.42	10,588,141	50.897	1.11%
2015-04-10	54.00	53.95	54.05	52.20	54.30	13,015,117	691,525,394	53.132	50.49	50.44	50.53	48.81	50.77	13,920,473	49.677	3.35%
2015-04-09	52.25	52.25	52.40	52.05	53.30	25,180,691	1,324,234,455	52.589	48.85	48.85	48.99	48.66	49.83	26,932,308	49.169	-1.14%
2015-04-08	52.85	52.85	52.90	52.20	53.20	13,375,071	705,847,682	52.773	49.41	49.41	49.46	48.81	49.74	14,305,466	49.341	3.73%
2015-04-02	50.95	50.90	50.95	50.50	51.95	8,682,832	444,138,482	51.151	47.64	47.59	47.64	47.22	48.57	9,286,826	47.825	-0.78%
2015-04-01	51.35	51.40	51.45	50.15	51.80	11,335,769	579,982,993	51.164	48.01	48.06	48.10	46.89	48.43	12,124,307	47.836	2.50%
2015-03-31	50.10	50.05	50.10	50.05	52.15	10,986,798	561,664,406	51.122	46.84	46.79	46.84	46.79	48.76	11,751,061	47.797	-2.24%
2015-03-30	51.25	51.20	51.25	49.70	51.40	9,935,849	501,247,892	50.448	47.92	47.87	47.92	46.47	48.06	10,627,006	47.167	3.96%
2015-03-27	49.30	49.25	49.35	48.75	49.40	6,971,450	342,920,480	49.189	46.09	46.05	46.14	45.58	46.19	7,456,397	45.990	0.92%
2015-03-26	48.85	48.85	48.95	48.45	49.55	8,734,766	428,858,104	49.098	45.67	45.67	45.77	45.30	46.33	9,342,373	45.905	-0.31%
2015-03-25	49.00	48.95	49.00	48.75	49.65	6,284,808	308,980,070	49.163	45.81	45.77	45.81	45.58	46.42	6,721,991	45.966	0.00%
2015-03-24	49.00	49.05	49.10	48.85	50.10	13,064,575	645,504,478	49.409	45.81	45.86	45.91	45.67	46.84	13,973,372	46.195	-1.90%
2015-03-23	49.95	49.90	49.95	49.05	50.00	14,905,554	738,119,306	49.520	46.70	46.65	46.70	45.86	46.75	15,942,413	46.299	2.15%
2015-03-20	48.90	48.85	48.95	47.90	49.00	7,608,309	369,350,215	48.546	45.72	45.67	45.77	44.78	45.81	8,137,557	45.388	2.09%
2015-03-19	47.90	47.85	47.90	47.55	48.25	6,927,930	332,253,973	47.959	44.78	44.74	44.78	44.46	45.11	7,409,850	44.840	-0.10%
2015-03-18	47.95	47.95	48.00	47.05	48.20	14,370,838	683,875,555	47.588	44.83	44.83	44.88	43.99	45.07	15,370,501	44.493	2.02%
2015-03-17	47.00	46.90	46.95	46.45	47.15	14,522,702	678,742,038	46.737	43.94	43.85	43.90	43.43	44.08	15,532,929	43.697	1.29%
2015-03-16	46.40	46.40	46.50	44.75	46.50	9,135,665	417,645,334	45.716	43.38	43.38	43.48	41.84	43.48	9,771,159	42.743	3.23%
2015-03-13	44.95	45.25	45.30	44.50	45.25	9,089,167	407,007,693	44.779	42.03	42.31	42.35	41.61	42.31	9,721,427	41.867	1.12%
2015-03-12	44.45	44.40	44.45	43.70	44.60	9,278,636	411,075,632	44.303	41.56	41.51	41.56	40.86	41.70	9,924,076	41.422	2.18%
2015-03-11	43.50	43.55	43.65	43.25	44.20	7,234,532	316,450,544	43.742	40.67	40.72	40.81	40.44	41.33	7,737,780	40.897	0.58%
2015-03-10	43.25	43.25	43.30	43.15	43.85	6,508,501	283,470,662	43.554	40.44	40.44	40.48	40.34	41.00	6,961,245	40.721	-1.03%
2015-03-09	43.70	43.65	43.70	42.35	44.00	6,107,802	264,157,765	43.249	40.86	40.81	40.86	39.60	41.14	6,532,672	40.436	1.51%
2015-03-06	43.05	43.05	43.10	43.00	43.70	4,522,131	196,026,171	43.348	40.25	40.25	40.30	40.20	40.86	4,836,699	40.529	-0.69%
2015-03-05	43.35	43.30	43.35	43.00	43.75	5,437,267	235,238,541	43.264	40.53	40.48	40.53	40.20	40.90	5,815,494	40.450	-0.12%
2015-03-04	43.40	43.45	43.50	43.20	43.80	4,657,700	202,658,045	43.510	40.58	40.62	40.67	40.39	40.95	4,981,698	40.681	-0.23%
2015-03-03	43.50	43.45	43.50	43.15	44.40	4,871,407	212,679,016	43.659	40.67	40.62	40.67	40.34	41.51	5,210,271	40.819	-2.03%
2015-03-02	44.40	44.35	44.40	44.00	44.75	6,475,200	287,180,480	44.351	41.51	41.47	41.51	41.14	41.84	6,925,627	41.466	0.57%
2015-02-27	44.15	44.15	44.20	44.00	44.55	6,551,916	290,245,383	44.299	41.28	41.28	41.33	41.14	41.65	7,007,680	41.418	-0.67%
2015-02-26	44.45	44.40	44.45	42.95	44.50	10,726,160	471,189,687	43.929	41.56	41.51	41.56	40.16	41.61	11,472,292	41.072	2.77%
2015-02-25	43.25	43.20	43.25	43.00	44.15	7,845,155	340,328,295	43.381	40.44	40.39	40.44	40.20	41.28	8,390,879	40.559	-1.82%
2015-02-24	44.05	44.00	44.05	43.70	44.15	1,421,250	62,422,145	43.921	41.19	41.14	41.19	40.86	41.28	1,520,115	41.064	0.80%
2015-02-23	43.70	43.65	43.70	43.50	44.00	1,291,150	56,425,660	43.702	40.86	40.81	40.86	40.67	41.14	1,380,965	40.860	-0.23%
2015-02-18	43.80	43.65	43.75	43.65	43.85	474,400	20,759,000	43.758	40.95	40.81	40.90	40.81	41.00	507,400	40.912	0.34%
2015-02-17	43.65	43.60	43.65	43.55	43.95	4,645,070	203,401,178	43.789	40.81	40.76	40.81	40.72	41.09	4,968,190	40.941	0.11%
2015-02-16	43.60	43.60	43.65	43.15	43.65	3,069,842	133,200,057	43.390	40.76	40.76	40.81	40.34	40.81	3,283,386	40.568	0.93%
2015-02-13	43.20	43.20	43.30	42.90	43.80	7,774,000	337,105,105	43.363	40.39	40.39	40.48	40.11	40.95	8,314,774	40.543	0.70%
2015-02-12	42.90	42.85	42.90	42.30	43.00	5,980,674	255,292,479	42.686	40.11	40.06	40.11	39.55	40.20	6,396,701	39.910	0.59%
2015-02-11	42.65	42.70	42.80	42.45	42.90	5,517,346	235,512,801	42.686	39.88	39.92	40.02	39.69	40.11	5,901,143	39.910	0.47%
2015-02-10	42.45	42.35	42.40	41.60	42.55	7,374,071	311,392,483	42.228	39.69	39.60	39.64	38.89	39.78	7,887,025	39.482	1.80%
2015-02-09	41.70	41.65	41.70	41.00	42.15	9,660,047	400,898,754	41.501	38.99	38.94	38.99	38.33	39.41	10,332,018	38.802	0.72%
2015-02-06	41.40	41.40	41.45	40.90	42.10	7,333,814	304,694,898	41.547	38.71	38.71	38.75	38.24	39.36	7,843,968	38.844	-0.60%
2015-02-05	41.65	41.70	41.75	41.50	44.60	12,637,000	539,036,720	42.655	38.94	38.99	39.03	38.80	41.70	13,516,054	39.881	-1.07%
2015-02-04	42.10	42.10	42.15	41.85	43.10	7,739,148	328,689,116	42.471	39.36	39.36	39.41	39.13	40.30	8,277,498	39.709	-1.06%
2015-02-03	42.55	42.55	42.60	41.50	42.60	9,529,804	399,810,439	41.954	39.78	39.78	39.83	38.80	39.83	10,192,715	39.225	2.41%
2015-02-02	41.55	41.55	41.60	41.20	42.00	6,825,311	283,342,744	41.514	38.85	38.85	38.89	38.52	39.27	7,300,093	38.814	-1.42%
2015-01-30	42.15	42.10	42.15	42.00	43.45	7,287,867	310,318,812	42.580	39.41	39.36	39.41	39.27	40.62	7,794,825	39.811	-1.63%
2015-01-29	42.85	42.85	42.90	42.45	43.15	8,247,100	353,707,470	42.889	40.06	40.06	40.11	39.69	40.34	8,820,784	40.099	-1.61%
2015-01-28	43.55	43.50	43.55	43.25	44.15	7,480,739	326,427,196	43.636	40.72	40.67	40.72	40.44	41.28	8,001,113	40.798	-0.68%
2015-01-27	43.85	43.90	43.95	43.25	44.65	8,879,833	389,799,748	43.897	41.00	41.04	41.09	40.44	41.75	9,497,531	41.042	-1.35%
2015-01-26	44.45	44.45	44.50	43.95	44.60	5,744,989	254,398,510	44.282	41.56	41.56	41.61	41.09	41.70	6,144,621	41.402	0.11%
2015-01-23	44.40	44.30	44.40	43.95	44.95	7,062,200	314,486,835	44.531	41.51	41.42	41.51	41.09	42.03	7,553,460	41.635	0.91%
2015-01-22	44.00	43.90	44.05	43.55	44.35	6,205,831	273,371,695	44.051	41.14	41.04	41.19	40.72	41.47	6,637,520	41.186	0.34%
2015-01-21	43.85	43.80	43.85	42.30	44.00	11,240,596	485,704,737	43.210	41.00	40.95	41.00	39.55	41.14	12,022,513	40.400	4.53%
2015-01-20	41.95	41.75	41.85	41.15	42.35	14,883,366	623,457,130	41.890	39.22	39.03	39.13	38.47	39.60	15,918,681	39.165	2.94%
2015-01-19	40.75	40.80	40.85	39.50	44.00	24,862,998	1,034,205,659	41.596	38.10	38.15	38.19	36.93	41.14	26,592,515	38.891	-9.44%
2015-01-16	45.00	45.00	45.05	44.65	45.35	7,109,689	320,577,183	45.090	42.07	42.07	42.12	41.75	42.40	7,604,252	42.158	-0.22%
2015-01-15	45.10	45.10	45.15	43.35	45.15	10,455,157	462,930,372	44.278	42.17	42.17	42.21	40.53	42.21	11,182,438	41.398	4.28%
2015-01-14	43.25	43.20	43.25	43.20	44.15	6,744,800	294,144,070	43.610	40.44	40.39	40.44	40.39	41.28	7,213,981	40.774	-0.92%
2015-01-13	43.65	43.60	43.70	43.40	44.15	5,184,219	226,690,900	43.727	40.81	40.76	40.86	40.58	41.28	5,544,843	40.883	0.00%
2015-01-12	43.65	43.65	43.75	43.05	44.20	9,861,070	430,571,854	43.664	40.81	40.81	40.90	40.25	41.33	10,547,025	40.824	-0.23%
2015-01-09	43.75	43.70	43.80	43.65	45.95	12,055,218	535,270,178	44.402	40.90	40.86	40.95	40.81	42.96	12,893,802	41.514	-0.34%
2015-01-08	43.90	43.90	43.95	43.85	45.45	9,307,809	413,304,048	44.404	41.04	41.04	41.09	41.00	42.49	9,955,278	41.516	-2.66%
2015-01-07	45.10	45.10	45.20	44.55	45.35	6,127,077	275,929,124	45.034	42.17	42.17	42.26	41.65	42.40	6,553,288	42.105	0.45%
2015-01-06	44.90	44.90	45.05	44.45	45.50	10,169,000	457,233,075	44.963	41.98	41.98	42.12	41.56	42.54	10,876,375	42.039	-0.55%
2015-01-05	45.15	45.05	45.15	43.85	46.00	17,198,216	773,309,489	44.965	42.21	42.12	42.21	41.00	43.01	18,394,557	42.040	1.80%
2015-01-02	44.35	44.30	44.35	43.05	44.35	5,257,500	230,809,035	43.901	41.47	41.42	41.47	40.25	41.47	5,623,222	41.046	3.26%
2014-12-31	42.95	43.00	43.15	42.60	43.20	5,543,800	237,842,120	42.902	40.16	40.20	40.34	39.83	40.39	5,929,437	40.112	1.18%
2014-12-30	42.45	42.45	42.55	41.95	43.10	13,190,329	561,420,172	42.563	39.69	39.69	39.78	39.22	40.30	14,107,873	39.795	0.12%
2014-12-29	42.40	42.35	42.40	41.85	43.65	17,089,087	734,721,180	42.994	39.64	39.60	39.64	39.13	40.81	18,277,836	40.197	5.74%
2014-12-24	40.10	40.05	40.10	40.00	41.15	9,689,590	391,844,950	40.440	37.49	37.45	37.49	37.40	38.47	10,363,616	37.810	-1.60%
2014-12-23	40.75	40.75	40.80	40.70	42.75	10,823,443	450,192,101	41.594	38.10	38.10	38.15	38.05	39.97	11,576,342	38.889	-4.12%
2014-12-22	42.50	42.40	42.45	41.70	43.25	17,658,977	752,894,233	42.635	39.74	39.64	39.69	38.99	40.44	18,887,369	39.862	-0.35%
2014-12-19	42.65	42.65	42.70	41.05	42.75	10,763,300	452,183,035	42.012	39.88	39.88	39.92	38.38	39.97	11,512,016	39.279	1.43%
2014-12-18	42.05	42.00	42.05	41.70	42.30	8,087,240	340,113,692	42.056	39.32	39.27	39.32	38.99	39.55	8,649,804	39.320	0.12%
2014-12-17	42.00	41.95	42.00	40.95	42.00	13,011,360	540,422,572	41.535	39.27	39.22	39.27	38.29	39.27	13,916,455	38.833	2.19%
2014-12-16	41.10	41.05	41.10	39.65	41.20	13,951,875	563,192,953	40.367	38.43	38.38	38.43	37.07	38.52	14,922,394	37.741	2.75%
2014-12-15	40.00	39.95	40.00	39.10	40.20	8,245,600	326,326,360	39.576	37.40	37.35	37.40	36.56	37.59	8,819,180	37.002	0.63%
2014-12-12	39.75	39.70	39.80	39.65	40.50	11,115,043	444,407,437	39.983	37.16	37.12	37.21	37.07	37.87	11,888,226	37.382	0.00%
2014-12-11	39.75	39.75	39.80	39.00	40.20	19,223,336	763,176,126	39.701	37.16	37.16	37.21	36.46	37.59	20,560,548	37.118	0.00%
2014-12-10	39.75	39.70	39.90	37.80	40.05	21,908,800	855,864,270	39.065	37.16	37.12	37.30	35.34	37.45	23,432,818	36.524	4.33%
2014-12-09	38.10	38.05	38.10	37.45	41.90	40,728,530	1,628,833,524	39.992	35.62	35.58	35.62	35.01	39.17	43,561,684	37.391	-7.64%
2014-12-08	41.25	41.20	41.30	38.95	41.45	30,612,777	1,232,514,945	40.261	38.57	38.52	38.61	36.42	38.75	32,742,260	37.643	4.43%
2014-12-05	39.50	39.45	39.50	38.80	40.45	45,580,820	1,807,262,862	39.650	36.93	36.88	36.93	36.28	37.82	48,751,508	37.071	-0.38%
2014-12-04	39.65	39.60	39.65	37.50	39.85	22,144,594	855,475,721	38.631	37.07	37.02	37.07	35.06	37.26	23,685,014	36.119	6.16%
2014-12-03	37.35	37.35	37.45	36.45	38.00	24,869,124	930,211,622	37.404	34.92	34.92	35.01	34.08	35.53	26,599,067	34.972	1.49%
2014-12-02	36.80	36.75	36.85	35.10	37.00	25,203,219	914,214,877	36.274	34.41	34.36	34.45	32.82	34.59	26,956,403	33.915	5.44%
2014-12-01	34.90	34.90	34.95	34.85	35.65	15,804,200	559,449,480	35.399	32.63	32.63	32.68	32.58	33.33	16,903,570	33.097	-1.27%
2014-11-28	35.35	35.30	35.35	34.50	35.50	16,067,800	562,211,870	34.990	33.05	33.00	33.05	32.26	33.19	17,185,507	32.714	2.17%
2014-11-27	34.60	34.60	34.65	34.35	34.90	19,591,400	678,023,595	34.608	32.35	32.35	32.40	32.12	32.63	20,954,215	32.357	-0.14%
2014-11-26	34.65	34.60	34.65	34.00	34.75	22,395,720	770,020,262	34.382	32.40	32.35	32.40	31.79	32.49	23,953,609	32.146	1.91%
2014-11-25	34.00	33.90	34.05	33.45	34.05	11,042,210	373,997,097	33.870	31.79	31.70	31.84	31.27	31.84	11,810,327	31.667	1.04%
2014-11-24	33.65	33.60	33.65	33.00	33.80	17,337,604	579,777,473	33.440	31.46	31.41	31.46	30.85	31.60	18,543,641	31.266	2.75%
2014-11-21	32.75	32.65	32.70	32.05	32.80	10,599,000	343,664,910	32.424	30.62	30.53	30.57	29.97	30.67	11,336,287	30.315	1.71%
2014-11-20	32.20	32.10	32.15	31.85	32.20	8,908,000	285,498,530	32.050	30.11	30.01	30.06	29.78	30.11	9,527,657	29.965	0.78%
2014-11-19	31.95	31.95	32.00	31.95	32.35	6,320,600	202,736,070	32.075	29.87	29.87	29.92	29.87	30.25	6,760,273	29.989	0.00%
2014-11-18	31.95	31.90	31.95	31.90	32.60	9,830,800	316,619,840	32.207	29.87	29.83	29.87	29.83	30.48	10,514,649	30.112	-1.08%
2014-11-17	32.30	32.25	32.30	32.25	33.50	12,661,800	414,716,834	32.753	30.20	30.15	30.20	30.15	31.32	13,542,579	30.623	-2.42%
2014-11-14	33.10	33.05	33.10	32.70	33.15	6,681,000	219,966,990	32.924	30.95	30.90	30.95	30.57	30.99	7,145,743	30.783	0.46%
2014-11-13	32.95	32.90	32.95	32.90	33.40	8,884,200	293,637,550	33.052	30.81	30.76	30.81	30.76	31.23	9,502,202	30.902	-0.60%
2014-11-12	33.15	33.10	33.15	32.60	33.20	7,247,000	238,124,240	32.858	30.99	30.95	30.99	30.48	31.04	7,751,115	30.721	1.22%
2014-11-11	32.75	32.70	32.75	32.45	33.30	12,392,152	407,885,992	32.915	30.62	30.57	30.62	30.34	31.13	13,254,174	30.774	0.00%
2014-11-10	32.75	32.65	32.75	32.00	32.80	10,318,107	334,154,094	32.385	30.62	30.53	30.62	29.92	30.67	11,035,854	30.279	2.83%
2014-11-07	31.85	31.80	31.85	31.70	32.40	9,067,849	290,606,860	32.048	29.78	29.73	29.78	29.64	30.29	9,698,626	29.964	-0.16%
2014-11-06	31.90	31.85	31.90	31.65	32.05	3,094,000	98,430,700	31.813	29.83	29.78	29.83	29.59	29.97	3,309,225	29.744	0.31%
2014-11-05	31.80	31.80	31.90	31.80	32.00	3,360,400	107,227,010	31.909	29.73	29.73	29.83	29.73	29.92	3,594,156	29.834	-0.16%
2014-11-04	31.85	31.85	31.90	31.80	32.00	2,167,800	69,157,530	31.902	29.78	29.78	29.83	29.73	29.92	2,318,596	29.827	0.00%
2014-11-03	31.85	31.75	31.80	31.80	32.10	5,161,150	164,984,142	31.967	29.78	29.69	29.73	29.73	30.01	5,520,169	29.888	-0.78%
2014-10-31	32.10	32.00	32.10	31.50	32.10	9,401,000	299,387,350	31.846	30.01	29.92	30.01	29.45	30.01	10,054,951	29.775	1.90%
2014-10-30	31.50	31.45	31.50	31.10	31.50	6,627,000	207,517,990	31.314	29.45	29.40	29.45	29.08	29.45	7,087,987	29.277	0.96%
2014-10-29	31.20	31.20	31.25	30.85	31.35	5,022,700	156,316,650	31.122	29.17	29.17	29.22	28.84	29.31	5,372,089	29.098	1.30%
2014-10-28	30.80	30.75	30.80	30.00	30.85	7,708,800	235,346,910	30.530	28.80	28.75	28.80	28.05	28.84	8,245,039	28.544	2.67%
2014-10-27	30.00	30.00	30.05	29.95	30.30	13,230,400	398,245,955	30.101	28.05	28.05	28.10	28.00	28.33	14,150,732	28.143	-1.48%
2014-10-24	30.45	30.40	30.45	30.40	30.65	6,190,800	188,868,820	30.508	28.47	28.42	28.47	28.42	28.66	6,621,444	28.524	-0.49%
2014-10-23	30.60	30.50	30.60	30.50	31.00	4,078,000	125,270,660	30.719	28.61	28.52	28.61	28.52	28.98	4,361,673	28.721	-1.13%
2014-10-22	30.95	30.90	30.95	30.85	31.25	4,419,100	137,422,925	31.097	28.94	28.89	28.94	28.84	29.22	4,726,501	29.075	-0.48%
2014-10-21	31.10	31.05	31.15	31.00	31.30	2,752,410	85,742,809	31.152	29.08	29.03	29.12	28.98	29.26	2,943,873	29.126	-0.48%
2014-10-20	31.25	31.20	31.25	31.00	31.30	2,507,400	78,190,580	31.184	29.22	29.17	29.22	28.98	29.26	2,681,820	29.156	0.48%
2014-10-17	31.10	31.15	31.20	30.75	31.30	5,448,200	168,903,480	31.002	29.08	29.12	29.17	28.75	29.26	5,827,187	28.985	0.16%
2014-10-16	31.05	31.00	31.05	30.95	31.55	5,199,200	162,309,510	31.218	29.03	28.98	29.03	28.94	29.50	5,560,866	29.188	-0.48%
2014-10-15	31.20	31.20	31.25	30.95	31.35	4,078,000	127,198,360	31.191	29.17	29.17	29.22	28.94	29.31	4,361,673	29.163	0.65%
2014-10-14	31.00	31.05	31.10	30.95	31.35	5,525,335	172,212,731	31.168	28.98	29.03	29.08	28.94	29.31	5,909,688	29.141	-0.48%
2014-10-13	31.15	31.15	31.20	30.85	31.25	5,968,109	185,355,466	31.058	29.12	29.12	29.17	28.84	29.22	6,383,262	29.038	-0.48%
2014-10-10	31.30	31.25	31.30	31.20	31.65	4,017,200	125,968,950	31.357	29.26	29.22	29.26	29.17	29.59	4,296,644	29.318	-1.26%
2014-10-09	31.70	31.55	31.65	31.35	31.75	8,502,752	268,621,575	31.592	29.64	29.50	29.59	29.31	29.69	9,094,220	29.538	0.96%
2014-10-08	31.40	31.40	31.45	31.05	31.65	14,340,818	449,851,468	31.369	29.36	29.36	29.40	29.03	29.59	15,338,393	29.328	-0.79%
2014-10-07	31.65	31.55	31.65	31.55	31.75	1,851,000	58,602,450	31.660	29.59	29.50	29.59	29.50	29.69	1,979,759	29.601	0.48%
2014-10-06	31.50	31.50	31.55	31.20	31.60	2,562,484	80,707,929	31.496	29.45	29.45	29.50	29.17	29.54	2,740,735	29.448	0.16%
2014-10-03	31.45	31.45	31.55	30.35	31.55	5,176,000	161,292,240	31.162	29.40	29.40	29.50	28.38	29.50	5,536,052	29.135	1.13%
2014-09-30	31.10	31.10	31.15	30.90	31.20	8,470,847	262,929,097	31.039	29.08	29.08	29.12	28.89	29.17	9,060,095	29.021	-0.32%
2014-09-29	31.20	31.15	31.20	30.85	31.25	10,447,950	324,253,375	31.035	29.17	29.12	29.17	28.84	29.22	11,174,729	29.017	0.32%
2014-09-26	31.10	31.10	31.15	30.85	31.20	5,441,200	169,030,575	31.065	29.08	29.08	29.12	28.84	29.17	5,819,700	29.045	0.00%
2014-09-25	31.10	31.05	31.10	30.95	31.50	7,337,200	229,565,000	31.288	29.08	29.03	29.08	28.94	29.45	7,847,590	29.253	-0.16%
2014-09-24	31.15	31.10	31.15	30.30	31.25	8,615,600	266,457,300	30.927	29.12	29.08	29.12	28.33	29.22	9,214,917	28.916	2.30%
2014-09-23	30.45	30.45	30.50	30.05	30.55	14,513,407	441,072,970	30.391	28.47	28.47	28.52	28.10	28.56	15,522,987	28.414	1.16%
2014-09-22	30.10	30.10	30.15	30.10	30.90	8,376,000	254,276,280	30.358	28.14	28.14	28.19	28.14	28.89	8,958,650	28.383	-2.43%
2014-09-19	30.85	30.85	30.90	30.45	30.90	6,379,000	196,004,050	30.726	28.84	28.84	28.89	28.47	28.89	6,822,735	28.728	0.98%
2014-09-18	30.55	30.55	30.60	30.30	30.65	7,589,200	231,175,110	30.461	28.56	28.56	28.61	28.33	28.66	8,117,119	28.480	0.33%
2014-09-17	30.45	30.45	30.50	30.25	30.95	25,265,900	770,552,870	30.498	28.47	28.47	28.52	28.28	28.94	27,023,444	28.514	0.16%
2014-09-16	30.40	30.40	30.45	30.35	31.60	10,165,990	312,142,009	30.705	28.42	28.42	28.47	28.38	29.54	10,873,156	28.708	-2.56%
2014-09-15	31.20	31.15	31.20	30.90	31.20	9,806,682	304,542,409	31.055	29.17	29.12	29.17	28.89	29.17	10,488,853	29.035	0.16%
2014-09-12	31.15	31.15	31.20	30.85	31.25	8,291,800	257,667,530	31.075	29.12	29.12	29.17	28.84	29.22	8,868,593	29.054	0.32%
2014-09-11	31.05	31.00	31.05	30.90	31.65	9,713,570	302,696,671	31.162	29.03	28.98	29.03	28.89	29.59	10,389,264	29.136	-0.32%
2014-09-10	31.15	31.05	31.10	30.95	31.55	7,708,400	239,896,840	31.121	29.12	29.03	29.08	28.94	29.50	8,244,611	29.097	-0.95%
2014-09-08	31.45	31.45	31.55	31.30	31.55	1,078,970	33,964,740	31.479	29.40	29.40	29.50	29.26	29.50	1,154,025	29.432	0.16%
2014-09-05	31.40	31.40	31.50	31.15	31.50	13,643,257	427,375,468	31.325	29.36	29.36	29.45	29.12	29.45	14,592,308	29.288	0.80%
2014-09-04	31.15	31.15	31.20	30.95	31.25	15,783,303	490,676,493	31.088	29.12	29.12	29.17	28.94	29.22	16,881,220	29.066	-0.16%
2014-09-03	31.20	31.10	31.20	30.50	31.20	14,022,300	434,406,640	30.980	29.17	29.08	29.17	28.52	29.17	14,997,718	28.965	1.63%
2014-09-02	30.70	30.65	30.70	29.95	30.70	7,211,997	219,626,163	30.453	28.70	28.66	28.70	28.00	28.70	7,713,677	28.472	2.16%
2014-09-01	30.05	30.05	30.10	29.85	30.20	6,793,600	204,268,650	30.068	28.10	28.10	28.14	27.91	28.24	7,266,176	28.112	0.17%
2014-08-29	30.00	30.00	30.05	29.70	30.05	2,694,200	80,602,510	29.917	28.05	28.05	28.10	27.77	28.10	2,881,614	27.971	1.18%
2014-08-28	29.65	29.60	29.65	29.60	29.90	6,786,800	201,673,440	29.716	27.72	27.67	27.72	27.67	27.96	7,258,903	27.783	-0.17%
2014-08-27	29.70	29.65	29.75	29.55	30.00	5,127,400	153,054,220	29.850	27.77	27.72	27.82	27.63	28.05	5,484,072	27.909	-0.67%
2014-08-26	29.90	29.85	29.90	29.75	30.05	5,170,600	154,220,040	29.826	27.96	27.91	27.96	27.82	28.10	5,530,277	27.886	-0.33%
2014-08-25	30.00	29.95	30.00	29.90	30.20	5,632,100	169,106,045	30.025	28.05	28.00	28.05	27.96	28.24	6,023,880	28.073	-0.99%
2014-08-22	30.30	30.25	30.30	30.05	30.35	3,746,400	113,066,110	30.180	28.33	28.28	28.33	28.10	28.38	4,007,007	28.217	0.83%
2014-08-21	30.05	29.95	30.05	29.90	30.30	4,690,300	140,916,170	30.044	28.10	28.00	28.10	27.96	28.33	5,016,566	28.090	-0.66%
2014-08-20	30.25	30.25	30.30	30.25	30.45	5,856,519	177,621,620	30.329	28.28	28.28	28.33	28.28	28.47	6,263,910	28.356	-0.98%
2014-08-19	30.55	30.55	30.60	30.25	30.65	5,624,250	171,340,067	30.465	28.56	28.56	28.61	28.28	28.66	6,015,484	28.483	0.00%
2014-08-18	30.55	30.55	30.60	30.30	30.65	4,093,800	124,578,540	30.431	28.56	28.56	28.61	28.33	28.66	4,378,573	28.452	0.66%
2014-08-15	30.35	30.30	30.35	30.00	30.40	5,944,730	180,022,090	30.283	28.38	28.33	28.38	28.05	28.42	6,358,257	28.313	1.51%
2014-08-14	29.90	29.90	29.95	29.90	30.35	4,951,260	149,240,685	30.142	27.96	27.96	28.00	27.96	28.38	5,295,679	28.182	-1.32%
2014-08-13	30.30	30.25	30.35	29.90	30.35	5,330,852	160,639,797	30.134	28.33	28.28	28.38	27.96	28.38	5,701,676	28.174	-0.16%
2014-08-12	30.35	30.30	30.35	30.05	30.45	9,918,800	299,338,090	30.179	28.38	28.33	28.38	28.10	28.47	10,608,771	28.216	-0.16%
2014-08-11	30.40	30.35	30.40	29.90	30.40	5,362,250	161,862,080	30.185	28.42	28.38	28.42	27.96	28.42	5,735,258	28.222	2.01%
2014-08-08	29.80	29.75	29.80	29.55	29.90	5,115,600	152,242,090	29.760	27.86	27.82	27.86	27.63	27.96	5,471,451	27.825	0.34%
2014-08-07	29.70	29.65	29.70	29.60	30.20	4,246,630	126,964,941	29.898	27.77	27.72	27.77	27.67	28.24	4,542,034	27.953	-1.66%
2014-08-06	30.20	30.20	30.25	29.65	30.30	8,920,000	267,558,940	29.995	28.24	28.24	28.28	27.72	28.33	9,540,492	28.045	0.00%
2014-08-05	30.20	30.15	30.25	30.00	30.50	8,698,400	262,058,790	30.127	28.24	28.19	28.28	28.05	28.52	9,303,477	28.168	-0.17%
2014-08-04	30.25	30.20	30.25	29.75	30.40	8,915,000	268,413,620	30.108	28.28	28.24	28.28	27.82	28.42	9,535,144	28.150	1.68%
2014-08-01	29.75	29.70	29.75	29.60	30.25	14,325,072	428,960,858	29.945	27.82	27.77	27.82	27.67	28.28	15,321,551	27.997	-1.16%
2014-07-31	30.10	30.10	30.15	29.65	30.30	15,670,964	468,626,479	29.904	28.14	28.14	28.19	27.72	28.33	16,761,066	27.959	1.18%
2014-07-30	29.75	29.70	29.80	29.55	30.00	22,864,200	680,440,660	29.760	27.82	27.77	27.86	27.63	28.05	24,454,677	27.825	0.00%
2014-07-29	29.75	29.70	29.75	29.45	29.85	8,600,700	254,902,000	29.637	27.82	27.77	27.82	27.53	27.91	9,198,981	27.710	0.68%
2014-07-28	29.55	29.50	29.55	28.85	29.75	22,249,850	656,227,685	29.494	27.63	27.58	27.63	26.97	27.82	23,797,592	27.575	2.25%
2014-07-25	28.90	28.85	28.90	28.50	28.90	8,965,600	257,034,570	28.669	27.02	26.97	27.02	26.65	27.02	9,589,264	26.804	1.05%
2014-07-24	28.60	28.55	28.60	27.80	28.80	15,520,914	441,814,578	28.466	26.74	26.69	26.74	25.99	26.93	16,600,578	26.614	2.69%
2014-07-23	27.85	27.80	27.85	27.70	28.05	6,705,800	186,917,990	27.874	26.04	25.99	26.04	25.90	26.23	7,172,268	26.061	0.00%
2014-07-22	27.85	27.80	27.85	27.25	27.85	6,815,600	188,229,490	27.617	26.04	25.99	26.04	25.48	26.04	7,289,706	25.821	1.83%
2014-07-21	27.35	27.30	27.35	27.30	27.45	1,285,000	35,153,105	27.357	25.57	25.52	25.57	25.52	25.66	1,374,387	25.577	0.00%
2014-07-18	27.35	27.30	27.35	27.15	27.45	4,400,000	120,131,160	27.303	25.57	25.52	25.57	25.38	25.66	4,706,072	25.527	0.47%
2014-07-17	27.60	27.60	27.65	27.45	27.75	2,152,400	59,359,730	27.578	25.45	25.45	25.50	25.31	25.59	2,333,997	25.433	-0.18%
2014-07-16	27.65	27.65	27.75	27.65	27.85	3,553,200	98,587,250	27.746	25.50	25.50	25.59	25.50	25.68	3,852,981	25.587	-0.36%
2014-07-15	27.75	27.70	27.75	27.60	27.80	2,301,600	63,826,230	27.731	25.59	25.54	25.59	25.45	25.64	2,495,785	25.574	0.00%
2014-07-14	27.75	27.70	27.75	27.40	27.80	3,782,600	104,494,190	27.625	25.59	25.54	25.59	25.27	25.64	4,101,736	25.476	1.09%
2014-07-11	27.45	27.35	27.45	27.30	27.60	1,938,173	53,226,098	27.462	25.31	25.22	25.31	25.18	25.45	2,101,696	25.325	0.37%
2014-07-10	27.35	27.35	27.40	27.30	27.55	3,066,691	84,069,678	27.414	25.22	25.22	25.27	25.18	25.41	3,325,426	25.281	-0.18%
2014-07-09	27.40	27.40	27.45	27.25	27.70	5,378,100	147,939,515	27.508	25.27	25.27	25.31	25.13	25.54	5,831,847	25.368	-0.90%
2014-07-08	27.65	27.65	27.70	27.55	27.70	1,473,426	40,742,871	27.652	25.50	25.50	25.54	25.41	25.54	1,597,738	25.500	-0.18%
2014-07-07	27.70	27.65	27.70	27.55	27.80	2,903,750	80,374,592	27.680	25.54	25.50	25.54	25.41	25.64	3,148,738	25.526	0.00%
2014-07-04	27.70	27.65	27.70	27.60	27.75	2,903,613	80,341,849	27.670	25.54	25.50	25.54	25.45	25.59	3,148,589	25.517	-0.18%
2014-07-03	27.75	27.70	27.75	27.45	27.75	3,324,684	91,849,910	27.627	25.59	25.54	25.59	25.31	25.59	3,605,186	25.477	0.54%
2014-07-02	27.60	27.55	27.60	27.30	27.70	2,429,670	66,755,511	27.475	25.45	25.41	25.45	25.18	25.54	2,634,660	25.337	0.91%
2014-06-30	27.35	27.30	27.35	27.30	27.50	3,616,000	99,080,640	27.401	25.22	25.18	25.22	25.18	25.36	3,921,080	25.269	0.55%
2014-06-27	27.20	27.15	27.20	27.05	27.40	3,572,420	97,120,240	27.186	25.08	25.04	25.08	24.95	25.27	3,873,823	25.071	0.18%
2014-06-26	27.15	27.15	27.20	26.90	27.25	2,267,970	61,577,610	27.151	25.04	25.04	25.08	24.81	25.13	2,459,317	25.038	0.93%
2014-06-25	26.90	26.90	26.95	26.75	27.00	2,904,700	78,144,465	26.903	24.81	24.81	24.85	24.67	24.90	3,149,768	24.810	-0.19%
2014-06-24	26.95	27.00	27.05	26.90	27.10	1,572,000	42,448,830	27.003	24.85	24.90	24.95	24.81	24.99	1,704,629	24.902	0.19%
2014-06-23	26.90	26.80	26.90	26.80	27.15	2,554,000	68,877,180	26.968	24.81	24.71	24.81	24.71	25.04	2,769,480	24.870	-0.19%
2014-06-20	26.95	26.90	26.95	26.85	27.00	3,724,000	100,236,580	26.916	24.85	24.81	24.85	24.76	24.90	4,038,192	24.822	0.75%
2014-06-19	26.75	26.75	26.80	26.75	27.65	6,201,300	167,519,975	27.014	24.67	24.67	24.71	24.67	25.50	6,724,500	24.912	-1.47%
2014-06-18	27.15	27.20	27.25	27.10	27.50	4,122,600	112,464,280	27.280	25.04	25.08	25.13	24.99	25.36	4,470,421	25.157	-1.09%
2014-06-17	27.45	27.40	27.45	27.30	27.85	4,141,800	113,854,000	27.489	25.31	25.27	25.31	25.18	25.68	4,491,241	25.350	-1.44%
2014-06-16	27.85	27.75	27.80	27.65	28.00	7,509,500	208,828,745	27.809	25.68	25.59	25.64	25.50	25.82	8,143,072	25.645	0.36%
2014-06-13	27.75	27.70	27.75	27.20	27.80	3,050,500	84,218,335	27.608	25.59	25.54	25.59	25.08	25.64	3,307,869	25.460	2.02%
2014-06-12	27.20	27.15	27.20	27.15	27.35	739,600	20,138,080	27.228	25.08	25.04	25.08	25.04	25.22	802,000	25.110	-0.18%
2014-06-11	27.25	27.25	27.30	27.20	27.35	2,918,152	79,579,183	27.270	25.13	25.13	25.18	25.08	25.22	3,164,355	25.149	-0.37%
2014-06-10	27.35	27.30	27.40	26.95	27.40	3,733,829	101,580,825	27.206	25.22	25.18	25.27	24.85	25.27	4,048,850	25.089	1.48%
2014-06-09	26.95	26.90	26.95	26.80	27.15	2,059,979	55,598,049	26.990	24.85	24.81	24.85	24.71	25.04	2,233,778	24.890	0.75%
2014-06-06	26.75	26.75	26.80	26.70	27.00	2,319,800	62,205,710	26.815	24.67	24.67	24.71	24.62	24.90	2,515,520	24.729	-0.74%
2014-06-05	26.95	27.00	27.05	26.75	27.05	2,439,719	65,688,930	26.925	24.85	24.90	24.95	24.67	24.95	2,645,557	24.830	0.56%
2014-06-04	26.80	26.75	26.80	26.65	27.10	2,233,200	59,855,580	26.803	24.71	24.67	24.71	24.58	24.99	2,421,614	24.717	-0.92%
2014-06-03	27.05	27.00	27.05	27.00	27.30	2,033,000	55,143,630	27.124	24.95	24.90	24.95	24.90	25.18	2,204,523	25.014	0.00%
2014-05-30	27.05	27.05	27.10	27.05	27.25	2,126,800	57,683,420	27.122	24.95	24.95	24.99	24.95	25.13	2,306,237	25.012	-0.18%
2014-05-29	27.10	27.05	27.10	26.95	27.35	2,368,720	64,330,860	27.158	24.99	24.95	24.99	24.85	25.22	2,568,568	25.045	-0.73%
2014-05-28	27.30	27.20	27.25	26.95	27.30	4,282,400	116,188,570	27.132	25.18	25.08	25.13	24.85	25.18	4,643,704	25.021	0.92%
2014-05-27	27.05	27.05	27.10	27.05	27.20	2,042,200	55,397,630	27.126	24.95	24.95	24.99	24.95	25.08	2,214,499	25.016	-0.55%
2014-05-26	27.20	27.15	27.20	27.05	27.35	1,222,961	33,251,511	27.189	25.08	25.04	25.08	24.95	25.22	1,326,142	25.074	0.55%
2014-05-23	27.05	27.05	27.10	26.85	27.10	2,562,550	69,200,107	27.004	24.95	24.95	24.99	24.76	24.99	2,778,751	24.903	0.37%
2014-05-22	26.95	26.95	27.00	26.80	27.20	3,076,600	82,993,670	26.976	24.85	24.85	24.90	24.71	25.08	3,336,171	24.877	0.56%
2014-05-21	26.80	26.70	26.75	26.40	26.80	2,763,200	73,642,170	26.651	24.71	24.62	24.67	24.35	24.71	2,996,330	24.577	0.75%
2014-05-20	26.60	26.55	26.60	26.55	26.95	2,578,200	68,763,160	26.671	24.53	24.48	24.53	24.48	24.85	2,795,721	24.596	-0.56%
2014-05-19	26.75	26.70	26.75	26.65	27.00	2,509,900	67,029,185	26.706	24.67	24.62	24.67	24.58	24.90	2,721,659	24.628	-1.11%
2014-05-16	27.05	27.00	27.05	26.95	27.35	2,027,600	54,872,530	27.063	24.95	24.90	24.95	24.85	25.22	2,198,667	24.957	-0.73%
2014-05-15	27.25	27.10	27.15	27.05	27.45	1,273,400	34,620,160	27.187	25.13	24.99	25.04	24.95	25.31	1,380,836	25.072	-0.37%
2014-05-14	27.35	27.35	27.40	27.30	27.55	2,901,400	79,580,650	27.428	25.22	25.22	25.27	25.18	25.41	3,146,189	25.294	-0.18%
2014-05-13	27.40	27.35	27.40	27.10	27.45	3,259,540	89,049,859	27.320	25.27	25.22	25.27	24.99	25.31	3,534,546	25.194	0.74%
2014-05-12	27.20	27.20	27.25	26.75	27.40	3,123,400	85,030,380	27.224	25.08	25.08	25.13	24.67	25.27	3,386,919	25.106	1.49%
2014-05-09	26.80	26.75	26.80	26.65	26.90	2,160,002	57,788,700	26.754	24.71	24.67	24.71	24.58	24.81	2,342,240	24.672	0.00%
2014-05-08	26.80	26.75	26.80	26.70	27.25	2,739,869	73,797,935	26.935	24.71	24.67	24.71	24.62	25.13	2,971,030	24.839	-0.19%
2014-05-07	26.85	26.80	26.85	26.80	27.05	2,053,687	55,288,275	26.921	24.76	24.71	24.76	24.71	24.95	2,226,955	24.827	-0.74%
2014-05-05	27.05	27.00	27.05	26.75	27.15	2,834,800	76,315,460	26.921	24.95	24.90	24.95	24.67	25.04	3,073,970	24.826	-0.18%
2014-05-02	27.10	27.05	27.10	27.05	27.20	574,600	15,567,410	27.093	24.99	24.95	24.99	24.95	25.08	623,079	24.985	0.37%
2014-04-30	27.00	26.95	27.05	26.90	27.05	4,729,000	127,487,310	26.959	24.90	24.85	24.95	24.81	24.95	5,127,983	24.861	-0.55%
2014-04-29	27.15	27.10	27.15	26.75	27.20	3,774,800	101,689,930	26.939	25.04	24.99	25.04	24.67	25.08	4,093,278	24.843	1.31%
2014-04-28	26.80	26.85	26.90	26.70	27.25	2,437,074	65,563,458	26.903	24.71	24.76	24.81	24.62	25.13	2,642,689	24.809	-1.47%
2014-04-25	27.20	27.20	27.25	27.15	27.55	3,029,450	82,905,590	27.367	25.08	25.08	25.13	25.04	25.41	3,285,043	25.237	-1.27%
2014-04-24	27.55	27.50	27.55	27.00	27.65	2,696,200	74,256,450	27.541	25.41	25.36	25.41	24.90	25.50	2,923,677	25.398	0.18%
2014-04-23	27.50	27.45	27.50	27.35	27.60	2,466,000	67,732,080	27.466	25.36	25.31	25.36	25.22	25.45	2,674,055	25.329	0.18%
2014-04-22	27.45	27.40	27.45	27.20	27.75	4,631,300	127,055,020	27.434	25.31	25.27	25.31	25.08	25.59	5,022,040	25.299	-1.61%
2014-04-17	27.90	27.85	27.90	27.80	28.10	1,854,066	51,916,138	28.001	25.73	25.68	25.73	25.64	25.91	2,010,493	25.823	0.00%
2014-04-16	27.90	27.90	27.95	27.85	28.10	1,469,209	41,111,630	27.982	25.73	25.73	25.78	25.68	25.91	1,593,165	25.805	0.00%
2014-04-15	27.90	27.90	27.95	27.80	28.35	3,199,400	89,529,930	27.983	25.73	25.73	25.78	25.64	26.14	3,469,332	25.806	-1.76%
2014-04-14	28.40	28.35	28.40	28.30	28.55	2,269,800	64,409,460	28.377	26.19	26.14	26.19	26.10	26.33	2,461,302	26.169	-0.18%
2014-04-11	28.45	28.45	28.50	28.45	28.90	7,415,447	211,758,684	28.556	26.24	26.24	26.28	26.24	26.65	8,041,084	26.335	-1.56%
2014-04-10	28.90	28.85	28.90	28.10	29.00	7,119,051	203,489,273	28.584	26.65	26.61	26.65	25.91	26.74	7,719,681	26.360	2.66%
2014-04-09	28.15	28.15	28.25	28.15	28.50	2,500,200	70,772,420	28.307	25.96	25.96	26.05	25.96	26.28	2,711,140	26.104	-0.18%
2014-04-08	28.20	28.15	28.20	27.25	28.35	10,275,224	288,374,757	28.065	26.01	25.96	26.01	25.13	26.14	11,142,139	25.881	2.73%
2014-04-07	27.45	27.45	27.50	27.35	27.50	747,976	20,513,062	27.425	25.31	25.31	25.36	25.22	25.36	811,082	25.291	0.18%
2014-04-04	27.40	27.40	27.45	27.30	27.50	1,956,190	53,637,937	27.420	25.27	25.27	25.31	25.18	25.36	2,121,233	25.286	-0.18%
2014-04-03	27.45	27.40	27.45	27.35	27.85	6,396,468	176,457,175	27.587	25.31	25.27	25.31	25.22	25.68	6,936,134	25.440	-0.72%
2014-04-02	27.65	27.60	27.65	27.40	27.65	3,329,800	91,798,340	27.569	25.50	25.45	25.50	25.27	25.50	3,610,733	25.424	0.91%
2014-04-01	27.40	27.35	27.40	27.10	27.50	4,715,800	128,651,240	27.281	25.27	25.22	25.27	24.99	25.36	5,113,669	25.158	0.92%
2014-03-31	27.15	27.15	27.20	27.00	27.50	2,812,229	76,488,453	27.199	25.04	25.04	25.08	24.90	25.36	3,049,495	25.082	-0.18%
2014-03-28	27.20	27.15	27.20	27.15	27.45	4,307,000	117,643,900	27.315	25.08	25.04	25.08	25.04	25.31	4,670,379	25.189	-0.18%
2014-03-27	27.25	27.20	27.25	27.05	27.55	5,571,600	151,637,580	27.216	25.13	25.08	25.13	24.95	25.41	6,041,673	25.099	-0.18%
2014-03-26	27.30	27.30	27.35	27.25	27.55	2,104,200	57,623,370	27.385	25.18	25.18	25.22	25.13	25.41	2,281,730	25.254	-0.18%
2014-03-25	27.35	27.35	27.40	27.30	27.70	2,832,250	77,750,677	27.452	25.22	25.22	25.27	25.18	25.54	3,071,205	25.316	-0.36%
2014-03-24	27.45	27.40	27.45	27.05	27.50	3,408,000	93,092,600	27.316	25.31	25.27	25.31	24.95	25.36	3,695,531	25.191	0.92%
2014-03-21	27.20	27.15	27.20	26.15	27.40	9,471,950	254,356,890	26.854	25.08	25.04	25.08	24.12	25.27	10,271,093	24.764	3.62%
2014-03-20	26.25	26.20	26.30	26.10	26.95	3,200,950	84,560,202	26.417	24.21	24.16	24.25	24.07	24.85	3,471,012	24.362	-1.87%
2014-03-19	26.75	26.70	26.80	26.55	26.90	4,613,200	123,227,600	26.712	24.67	24.62	24.71	24.48	24.81	5,002,413	24.634	-0.56%
2014-03-18	26.90	26.90	26.95	26.90	27.30	2,803,000	75,870,750	27.068	24.81	24.81	24.85	24.81	25.18	3,039,488	24.962	-0.55%
2014-03-17	27.05	27.05	27.10	26.80	27.15	6,162,225	166,405,577	27.004	24.95	24.95	24.99	24.71	25.04	6,682,128	24.903	0.93%
2014-03-14	26.80	26.80	26.85	26.75	27.05	9,735,600	261,604,200	26.871	24.71	24.71	24.76	24.67	24.95	10,556,987	24.780	-0.37%
2014-03-13	26.90	26.90	26.95	26.80	27.20	11,687,131	315,996,663	27.038	24.81	24.81	24.85	24.71	25.08	12,673,168	24.934	0.75%
2014-03-12	26.70	26.70	26.75	26.45	26.85	7,223,635	192,570,697	26.658	24.62	24.62	24.67	24.39	24.76	7,833,089	24.584	-0.19%
2014-03-11	26.75	26.70	26.75	26.55	26.95	8,438,550	225,305,907	26.700	24.67	24.62	24.67	24.48	24.85	9,150,506	24.622	0.19%
2014-03-10	26.70	26.60	26.65	26.55	27.45	9,642,967	257,995,887	26.755	24.62	24.53	24.58	24.48	25.31	10,456,539	24.673	-3.61%
2014-03-07	27.70	27.65	27.70	27.65	28.05	3,329,939	92,467,739	27.769	25.54	25.50	25.54	25.50	25.87	3,610,884	25.608	-0.36%
2014-03-06	27.80	27.75	27.80	27.35	27.85	4,780,931	132,322,524	27.677	25.64	25.59	25.64	25.22	25.68	5,184,295	25.524	0.91%
2014-03-05	27.55	27.55	27.60	27.55	27.95	2,004,600	55,476,200	27.674	25.41	25.41	25.45	25.41	25.78	2,173,727	25.521	-0.72%
2014-03-04	27.75	27.70	27.75	27.45	27.85	3,325,000	91,841,430	27.621	25.59	25.54	25.59	25.31	25.68	3,605,528	25.472	0.54%
2014-03-03	27.60	27.60	27.65	27.45	27.85	2,789,050	77,244,940	27.696	25.45	25.45	25.50	25.31	25.68	3,024,361	25.541	-0.72%
2014-02-28	27.80	27.75	27.80	27.15	27.80	5,962,800	164,385,600	27.569	25.64	25.59	25.64	25.04	25.64	6,465,878	25.424	0.36%
2014-02-27	27.70	27.65	27.70	27.55	27.85	4,960,300	137,269,925	27.674	25.54	25.50	25.54	25.41	25.68	5,378,798	25.521	0.54%
2014-02-26	27.55	27.50	27.55	27.40	27.80	12,521,300	345,044,830	27.557	25.41	25.36	25.41	25.27	25.64	13,577,715	25.413	-0.54%
2014-02-25	27.70	27.65	27.70	27.60	28.55	10,567,400	295,760,170	27.988	25.54	25.50	25.54	25.45	26.33	11,458,966	25.810	-2.64%
2014-02-24	28.45	28.40	28.45	28.15	28.80	5,580,000	158,232,220	28.357	26.24	26.19	26.24	25.96	26.56	6,050,781	26.151	-2.07%
2014-02-21	29.05	28.95	29.05	28.95	29.45	4,928,990	143,959,072	29.207	26.79	26.70	26.79	26.70	27.16	5,344,846	26.934	-1.19%
2014-02-20	29.40	29.40	29.45	29.40	30.00	4,962,066	147,293,318	29.684	27.11	27.11	27.16	27.11	27.67	5,380,713	27.374	-0.84%
2014-02-19	29.65	29.65	29.70	29.30	29.80	4,402,616	130,560,850	29.655	27.34	27.34	27.39	27.02	27.48	4,774,062	27.348	0.85%
2014-02-18	29.40	29.35	29.45	29.35	29.90	5,157,700	152,061,840	29.482	27.11	27.07	27.16	27.07	27.57	5,592,852	27.189	-1.01%
2014-02-17	29.70	29.65	29.75	29.55	29.80	3,180,800	94,458,280	29.696	27.39	27.34	27.44	27.25	27.48	3,449,162	27.386	0.51%
2014-02-14	29.55	29.50	29.60	29.20	29.60	5,231,400	153,716,250	29.383	27.25	27.20	27.30	26.93	27.30	5,672,770	27.097	1.20%
2014-02-13	29.20	29.20	29.25	29.20	29.80	6,688,400	196,533,170	29.384	26.93	26.93	26.97	26.93	27.48	7,252,697	27.098	-0.51%
2014-02-12	29.35	29.35	29.40	29.30	29.50	6,599,800	194,021,390	29.398	27.07	27.07	27.11	27.02	27.20	7,156,621	27.111	0.17%
2014-02-11	29.30	29.30	29.35	29.00	29.50	9,593,479	281,221,027	29.314	27.02	27.02	27.07	26.74	27.20	10,402,875	27.033	1.03%
2014-02-10	29.00	29.00	29.05	28.50	29.25	11,240,900	326,783,022	29.071	26.74	26.74	26.79	26.28	26.97	12,189,288	26.809	1.58%
2014-02-07	28.55	28.55	28.60	28.15	28.65	7,441,652	211,796,849	28.461	26.33	26.33	26.37	25.96	26.42	8,069,500	26.247	1.42%
2014-02-06	28.15	28.10	28.15	27.70	28.15	1,493,105	41,943,680	28.092	25.96	25.91	25.96	25.54	25.96	1,619,077	25.906	0.54%
2014-02-05	28.00	27.90	28.00	27.90	28.25	1,028,000	28,843,780	28.058	25.82	25.73	25.82	25.73	26.05	1,114,732	25.875	0.36%
2014-02-04	27.90	27.90	27.95	27.85	28.65	961,200	26,939,340	28.027	25.73	25.73	25.78	25.68	26.42	1,042,296	25.846	-2.45%
2014-01-30	28.60	28.60	28.65	28.30	28.70	3,657,200	104,390,550	28.544	26.37	26.37	26.42	26.10	26.47	3,965,756	26.323	-0.35%
2014-01-29	28.70	28.65	28.70	28.60	28.80	5,559,000	159,625,410	28.715	26.47	26.42	26.47	26.37	26.56	6,028,010	26.481	0.35%
2014-01-28	28.60	28.55	28.65	28.35	28.95	17,997,800	516,468,760	28.696	26.37	26.33	26.42	26.14	26.70	19,516,264	26.464	1.60%
2014-01-27	28.15	28.15	28.20	28.10	28.50	3,821,940	107,821,959	28.211	25.96	25.96	26.01	25.91	26.28	4,144,395	26.016	-1.40%
2014-01-24	28.55	28.50	28.55	28.35	28.75	5,173,000	147,903,440	28.591	26.33	26.28	26.33	26.14	26.51	5,609,443	26.367	0.18%
2014-01-23	28.50	28.45	28.55	28.35	28.65	5,847,250	166,631,062	28.497	26.28	26.24	26.33	26.14	26.42	6,340,579	26.280	-0.35%
2014-01-22	28.60	28.55	28.60	28.00	28.65	7,774,000	221,213,990	28.456	26.37	26.33	26.37	25.82	26.42	8,429,888	26.242	2.14%
2014-01-21	28.00	27.95	28.00	27.80	28.10	8,800,600	246,120,400	27.966	25.82	25.78	25.82	25.64	25.91	9,543,102	25.790	0.90%
2014-01-20	27.75	27.65	27.70	27.55	27.85	5,070,000	140,493,815	27.711	25.59	25.50	25.54	25.41	25.68	5,497,753	25.555	-0.18%
2014-01-17	27.80	27.75	27.80	27.75	28.10	5,615,000	156,605,200	27.891	25.64	25.59	25.64	25.59	25.91	6,088,734	25.720	-1.24%
2014-01-16	28.15	28.10	28.15	28.05	28.40	2,750,800	77,553,190	28.193	25.96	25.91	25.96	25.87	26.19	2,982,883	25.999	0.00%
2014-01-15	28.15	28.15	28.20	27.95	28.30	4,191,400	117,717,440	28.085	25.96	25.96	26.01	25.78	26.10	4,545,026	25.900	0.18%
2014-01-14	28.10	28.10	28.15	27.80	28.30	4,894,900	137,259,610	28.041	25.91	25.91	25.96	25.64	26.10	5,307,880	25.860	0.36%
2014-01-13	28.00	28.00	28.10	27.90	28.40	4,042,802	113,571,136	28.092	25.82	25.82	25.91	25.73	26.19	4,383,891	25.906	-0.53%
2014-01-10	28.15	28.10	28.15	28.05	28.55	3,750,600	105,592,230	28.153	25.96	25.91	25.96	25.87	26.33	4,067,036	25.963	-0.18%
2014-01-09	28.20	28.15	28.20	28.15	28.70	4,018,547	114,399,374	28.468	26.01	25.96	26.01	25.96	26.47	4,357,590	26.253	-0.88%
2014-01-08	28.45	28.45	28.50	28.35	28.75	4,889,711	139,530,394	28.536	26.24	26.24	26.28	26.14	26.51	5,302,253	26.315	0.35%
2014-01-07	28.35	28.25	28.35	28.25	28.55	3,933,400	111,620,810	28.378	26.14	26.05	26.14	26.05	26.33	4,265,259	26.170	-0.70%
2014-01-06	28.55	28.55	28.60	28.30	28.95	16,175,400	459,963,120	28.436	26.33	26.33	26.37	26.10	26.70	17,540,109	26.224	-1.38%
2014-01-03	28.95	28.95	29.00	28.80	29.30	6,871,200	199,008,880	28.963	26.70	26.70	26.74	26.56	27.02	7,450,919	26.709	-1.19%
2014-01-02	29.30	29.25	29.30	29.20	29.45	4,668,000	136,878,440	29.323	27.02	26.97	27.02	26.93	27.16	5,061,837	27.041	-0.34%
2013-12-31	29.40	29.40	29.50	28.95	29.60	3,502,819	102,890,491	29.374	27.11	27.11	27.20	26.70	27.30	3,798,350	27.088	1.20%
2013-12-30	29.05	29.00	29.05	29.00	29.65	5,384,800	156,817,200	29.122	26.79	26.74	26.79	26.74	27.34	5,839,113	26.856	-0.17%
2013-12-27	29.10	29.10	29.15	28.75	29.35	8,615,250	250,324,080	29.056	26.84	26.84	26.88	26.51	27.07	9,342,114	26.795	-0.34%
2013-12-24	29.20	29.20	29.25	29.00	29.30	2,791,400	81,307,700	29.128	26.93	26.93	26.97	26.74	27.02	3,026,909	26.862	1.04%
2013-12-23	28.90	28.85	28.90	28.70	29.20	7,599,000	219,837,030	28.930	26.65	26.61	26.65	26.47	26.93	8,240,123	26.679	-0.52%
2013-12-20	29.05	29.00	29.05	28.80	29.50	8,037,100	233,733,310	29.082	26.79	26.74	26.79	26.56	27.20	8,715,186	26.819	-0.85%
2013-12-19	29.30	29.25	29.30	29.15	29.85	4,465,800	131,716,110	29.494	27.02	26.97	27.02	26.88	27.53	4,842,577	27.200	-1.35%
2013-12-18	29.70	29.70	29.75	29.60	29.90	4,744,200	140,995,940	29.720	27.39	27.39	27.44	27.30	27.57	5,144,465	27.407	0.17%
2013-12-17	29.65	29.65	29.70	29.65	29.95	2,827,600	84,176,050	29.769	27.34	27.34	27.39	27.34	27.62	3,066,163	27.453	-0.17%
2013-12-16	29.70	29.70	29.75	29.65	30.35	5,313,750	159,077,640	29.937	27.39	27.39	27.44	27.34	27.99	5,762,068	27.608	-1.82%
2013-12-13	30.25	30.20	30.25	30.05	30.55	2,504,090	76,005,732	30.353	27.90	27.85	27.90	27.71	28.17	2,715,359	27.991	-0.17%
2013-12-12	30.30	30.30	30.35	30.30	30.50	2,686,400	81,572,730	30.365	27.94	27.94	27.99	27.94	28.13	2,913,050	28.003	-0.16%
2013-12-11	30.35	30.30	30.35	30.30	30.85	5,138,150	156,611,120	30.480	27.99	27.94	27.99	27.94	28.45	5,571,653	28.109	-1.94%
2013-12-10	30.95	30.95	31.05	30.90	31.15	4,613,520	143,132,006	31.024	28.54	28.54	28.63	28.50	28.73	5,002,760	28.611	0.00%
2013-12-09	30.95	30.95	31.00	30.85	31.35	2,509,810	77,957,047	31.061	28.54	28.54	28.59	28.45	28.91	2,721,561	28.644	0.32%
2013-12-06	30.85	30.85	30.90	30.80	31.15	2,688,793	83,296,675	30.979	28.45	28.45	28.50	28.40	28.73	2,915,645	28.569	-0.96%
2013-12-05	31.15	31.15	31.20	31.00	31.25	3,480,800	108,392,960	31.140	28.73	28.73	28.77	28.59	28.82	3,774,473	28.717	-0.16%
2013-12-04	31.20	31.15	31.20	30.60	31.35	9,363,783	291,897,942	31.173	28.77	28.73	28.77	28.22	28.91	10,153,800	28.748	1.13%
2013-12-03	30.85	30.85	30.90	30.55	30.95	6,396,900	196,707,850	30.750	28.45	28.45	28.50	28.17	28.54	6,936,603	28.358	0.49%
2013-12-02	30.70	30.70	30.75	30.45	31.20	11,401,000	350,337,900	30.729	28.31	28.31	28.36	28.08	28.77	12,362,896	28.338	-0.81%
2013-11-29	30.95	30.90	30.95	30.75	31.00	5,996,520	185,093,754	30.867	28.54	28.50	28.54	28.36	28.59	6,502,443	28.465	0.49%
2013-11-28	30.80	30.80	30.85	30.70	31.20	8,362,400	258,772,120	30.945	28.40	28.40	28.45	28.31	28.77	9,067,931	28.537	0.98%
2013-11-27	30.50	30.50	30.55	30.20	30.80	4,007,400	122,444,100	30.554	28.13	28.13	28.17	27.85	28.40	4,345,502	28.177	0.66%
2013-11-26	30.30	30.25	30.30	30.25	30.50	6,241,450	189,459,275	30.355	27.94	27.90	27.94	27.90	28.13	6,768,038	27.993	0.00%
2013-11-25	30.30	30.25	30.35	30.30	30.65	5,930,400	180,494,190	30.435	27.94	27.90	27.99	27.94	28.27	6,430,744	28.067	-0.66%
2013-11-22	30.50	30.45	30.50	30.45	30.85	5,646,200	172,626,810	30.574	28.13	28.08	28.13	28.08	28.45	6,122,567	28.195	0.00%
2013-11-21	30.50	30.50	30.55	30.25	30.90	4,543,500	138,329,270	30.446	28.13	28.13	28.17	27.90	28.50	4,926,833	28.077	-0.65%
2013-11-20	30.70	30.75	30.80	30.50	31.20	5,724,250	175,740,370	30.701	28.31	28.36	28.40	28.13	28.77	6,207,202	28.312	-0.32%
2013-11-19	30.80	30.70	30.75	30.55	31.00	16,867,400	518,489,750	30.739	28.40	28.31	28.36	28.17	28.59	18,290,493	28.347	-0.32%
2013-11-18	30.90	30.85	30.90	30.05	30.95	15,219,600	463,366,460	30.445	28.50	28.45	28.50	27.71	28.54	16,503,669	28.077	3.87%
2013-11-15	29.75	29.75	29.80	29.00	30.05	4,570,327	135,776,204	29.708	27.44	27.44	27.48	26.74	27.71	4,955,923	27.397	2.23%
2013-11-14	29.10	29.10	29.15	28.80	29.20	7,952,200	230,576,060	28.995	26.84	26.84	26.88	26.56	26.93	8,623,123	26.739	1.04%
2013-11-13	28.80	28.80	28.85	28.80	29.35	6,264,000	181,914,190	29.041	26.56	26.56	26.61	26.56	27.07	6,792,490	26.782	-2.21%
2013-11-12	29.45	29.40	29.45	29.30	29.60	6,029,600	177,570,810	29.450	27.16	27.11	27.16	27.02	27.30	6,538,314	27.159	-0.17%
2013-11-11	29.50	29.50	29.55	29.05	29.55	16,564,000	483,331,200	29.180	27.20	27.20	27.25	26.79	27.25	17,961,495	26.909	0.85%
2013-11-08	29.25	29.25	29.30	29.20	29.95	5,081,389	149,338,872	29.389	26.97	26.97	27.02	26.93	27.62	5,510,103	27.103	-1.02%
2013-11-07	29.55	29.55	29.60	29.50	29.75	3,269,897	96,869,185	29.625	27.25	27.25	27.30	27.20	27.44	3,545,776	27.320	-0.84%
2013-11-06	29.80	29.80	29.85	29.65	30.15	3,190,000	95,263,297	29.863	27.48	27.48	27.53	27.34	27.80	3,459,138	27.540	-0.67%
2013-11-05	30.00	30.00	30.05	29.65	30.05	6,455,700	192,977,125	29.893	27.67	27.67	27.71	27.34	27.71	7,000,364	27.567	-0.33%
2013-11-04	30.10	30.10	30.15	30.05	30.35	1,372,800	41,411,480	30.166	27.76	27.76	27.80	27.71	27.99	1,488,622	27.819	-0.33%
2013-11-01	30.20	30.20	30.25	29.90	30.25	3,113,800	93,542,090	30.041	27.85	27.85	27.90	27.57	27.90	3,376,510	27.704	0.67%
2013-10-31	30.00	30.00	30.10	30.00	30.25	3,075,850	92,460,365	30.060	27.67	27.67	27.76	27.67	27.90	3,335,358	27.721	-1.15%
2013-10-30	30.35	30.30	30.35	29.60	30.35	3,830,200	115,480,690	30.150	27.99	27.94	27.99	27.30	27.99	4,153,352	27.804	1.51%
2013-10-29	29.90	29.85	29.90	29.55	30.30	5,338,450	159,495,107	29.877	27.57	27.53	27.57	27.25	27.94	5,788,852	27.552	0.00%
2013-10-28	29.90	29.85	29.90	29.75	29.95	1,733,900	51,749,680	29.846	27.57	27.53	27.57	27.44	27.62	1,880,188	27.524	0.50%
2013-10-25	29.75	29.75	29.80	29.70	30.30	5,814,300	174,497,430	30.012	27.44	27.44	27.48	27.39	27.94	6,304,849	27.677	-1.65%
2013-10-24	30.25	30.25	30.30	30.05	30.55	5,392,500	163,549,265	30.329	27.90	27.90	27.94	27.71	28.17	5,847,462	27.969	0.17%
2013-10-23	30.20	30.15	30.20	30.15	31.00	6,177,400	188,619,790	30.534	27.85	27.80	27.85	27.80	28.59	6,698,584	28.158	-1.79%
2013-10-22	30.75	30.70	30.75	30.65	30.95	3,692,212	113,602,024	30.768	28.36	28.31	28.36	28.27	28.54	4,003,722	28.374	-0.16%
2013-10-21	30.80	30.80	30.85	30.45	30.90	5,132,400	157,568,460	30.701	28.40	28.40	28.45	28.08	28.50	5,565,418	28.312	1.65%
2013-10-18	30.30	30.30	30.35	30.30	30.55	5,497,400	166,976,060	30.374	27.94	27.94	27.99	27.94	28.17	5,961,213	28.010	0.00%
2013-10-17	30.30	30.30	30.35	30.25	30.65	3,178,700	96,878,150	30.477	27.94	27.94	27.99	27.90	28.27	3,446,885	28.106	-0.82%
2013-10-16	30.55	30.50	30.55	30.30	30.85	3,866,450	117,863,770	30.484	28.17	28.13	28.17	27.94	28.45	4,192,660	28.112	-0.81%
2013-10-15	30.80	30.80	30.85	30.70	31.00	2,645,000	81,607,340	30.853	28.40	28.40	28.45	28.31	28.59	2,868,157	28.453	0.00%
2013-10-11	30.80	30.75	30.80	30.60	30.85	3,731,400	114,657,240	30.728	28.40	28.36	28.40	28.22	28.45	4,046,216	28.337	1.15%
2013-10-10	30.45	30.40	30.50	30.30	30.75	4,169,991	126,994,466	30.454	28.08	28.03	28.13	27.94	28.36	4,521,811	28.085	-0.98%
2013-10-09	30.75	30.75	30.80	30.45	30.80	2,500,400	76,398,760	30.555	28.36	28.36	28.40	28.08	28.40	2,711,357	28.177	0.33%
2013-10-08	30.65	30.55	30.65	30.05	30.75	4,269,495	130,001,108	30.449	28.27	28.17	28.27	27.71	28.36	4,629,710	28.080	0.99%
2013-10-07	30.35	30.25	30.35	30.15	30.40	1,446,400	43,843,580	30.312	27.99	27.90	27.99	27.80	28.03	1,568,432	27.954	-0.33%
2013-10-04	30.45	30.40	30.45	30.20	30.45	2,252,200	68,445,700	30.391	28.08	28.03	28.08	27.85	28.08	2,442,217	28.026	0.33%
2013-10-03	30.35	30.35	30.40	30.20	30.40	1,752,500	53,123,220	30.313	27.99	27.99	28.03	27.85	28.03	1,900,357	27.954	0.50%
2013-10-02	30.20	30.15	30.20	30.00	30.35	525,800	15,879,480	30.201	27.85	27.80	27.85	27.67	27.99	570,161	27.851	0.50%
2013-09-30	30.05	30.00	30.05	29.50	30.30	3,436,600	103,472,000	30.109	27.71	27.67	27.71	27.20	27.94	3,726,544	27.766	0.17%
2013-09-27	30.00	29.95	30.00	29.90	30.15	3,835,400	115,096,620	30.009	27.67	27.62	27.67	27.57	27.80	4,158,991	27.674	-0.17%
2013-09-26	30.05	29.95	30.00	29.95	30.50	6,672,200	200,690,240	30.079	27.71	27.62	27.67	27.62	28.13	7,235,130	27.738	-1.64%
2013-09-25	30.55	30.55	30.60	30.45	30.75	3,778,400	115,570,310	30.587	28.17	28.17	28.22	28.08	28.36	4,097,181	28.207	-0.49%
2013-09-24	30.70	30.65	30.70	30.35	30.85	4,327,100	132,501,812	30.621	28.31	28.27	28.31	27.99	28.45	4,692,175	28.239	-0.81%
2013-09-23	30.95	30.85	30.95	30.75	31.05	4,995,130	154,362,845	30.903	28.54	28.45	28.54	28.36	28.63	5,416,566	28.498	0.16%
2013-09-19	30.90	30.85	30.90	30.80	31.05	2,035,600	62,877,490	30.889	28.50	28.45	28.50	28.40	28.63	2,207,342	28.486	1.15%
2013-09-18	30.55	30.50	30.55	30.25	30.55	2,584,300	78,711,460	30.458	28.17	28.13	28.17	27.90	28.17	2,802,336	28.088	0.16%
2013-09-17	30.50	30.45	30.50	30.40	31.05	5,752,800	176,544,420	30.688	28.13	28.08	28.13	28.03	28.63	6,238,160	28.301	-1.77%
2013-09-16	31.05	31.00	31.05	31.00	31.35	3,625,800	112,842,790	31.122	28.63	28.59	28.63	28.59	28.91	3,931,707	28.701	-0.48%
2013-09-13	31.20	31.20	31.25	31.05	31.35	3,705,000	115,628,850	31.209	28.77	28.77	28.82	28.63	28.91	4,017,589	28.781	-0.48%
2013-09-12	31.35	31.30	31.35	30.85	31.55	6,336,550	198,496,490	31.326	28.91	28.86	28.91	28.45	29.10	6,871,161	28.888	0.97%
2013-09-11	31.05	31.00	31.05	30.95	31.30	6,664,360	207,347,144	31.113	28.63	28.59	28.63	28.54	28.86	7,226,628	28.692	0.16%
2013-09-10	31.00	30.95	31.00	30.60	31.00	5,468,182	168,736,849	30.858	28.59	28.54	28.59	28.22	28.59	5,929,529	28.457	1.64%
2013-09-09	30.50	30.45	30.50	29.80	30.75	13,077,296	397,728,614	30.414	28.13	28.08	28.13	27.48	28.36	14,180,620	28.047	2.69%
2013-09-06	29.70	29.65	29.75	29.50	29.75	2,665,648	78,931,905	29.611	27.39	27.34	27.44	27.20	27.44	2,890,547	27.307	0.17%
2013-09-05	29.65	29.65	29.75	29.55	29.80	4,237,800	125,637,000	29.647	27.34	27.34	27.44	27.25	27.48	4,595,341	27.340	0.00%
2013-09-04	29.65	29.60	29.65	29.55	29.80	2,857,550	84,704,130	29.642	27.34	27.30	27.34	27.25	27.48	3,098,640	27.336	0.00%
2013-09-03	29.65	29.60	29.65	29.45	29.75	5,379,800	159,219,780	29.596	27.34	27.30	27.34	27.16	27.44	5,833,691	27.293	0.68%
2013-09-02	29.45	29.40	29.45	29.15	29.65	5,315,450	156,178,567	29.382	27.16	27.11	27.16	26.88	27.34	5,763,912	27.096	0.86%
2013-08-30	29.20	29.15	29.20	29.05	29.40	3,800,700	111,114,830	29.235	26.93	26.88	26.93	26.79	27.11	4,121,363	26.961	-0.68%
2013-08-29	29.40	29.35	29.40	29.10	29.70	2,640,400	77,419,600	29.321	27.11	27.07	27.11	26.84	27.39	2,863,169	27.040	0.34%
2013-08-28	29.30	29.25	29.30	29.00	29.55	3,418,600	100,062,680	29.270	27.02	26.97	27.02	26.74	27.25	3,707,025	26.993	-0.51%
2013-08-27	29.45	29.40	29.50	29.20	29.50	2,708,820	79,492,272	29.346	27.16	27.11	27.20	26.93	27.20	2,937,362	27.062	0.17%
2013-08-26	29.40	29.35	29.40	28.95	29.50	5,015,800	147,023,200	29.312	27.11	27.07	27.11	26.70	27.20	5,438,980	27.031	1.91%
2013-08-23	28.85	28.85	28.90	28.45	29.35	4,911,800	141,505,330	28.809	26.61	26.61	26.65	26.24	27.07	5,326,206	26.568	-1.20%
2013-08-22	29.20	29.15	29.25	28.85	29.35	2,829,276	82,490,824	29.156	26.93	26.88	26.97	26.61	27.07	3,067,980	26.888	0.34%
2013-08-21	29.10	29.05	29.10	28.85	29.30	3,252,840	94,390,286	29.018	26.84	26.79	26.84	26.61	27.02	3,527,280	26.760	0.34%
2013-08-20	29.00	28.95	29.05	28.90	29.60	4,396,318	128,824,127	29.303	26.74	26.70	26.79	26.65	27.30	4,767,233	27.023	-1.02%
2013-08-19	29.30	29.30	29.35	29.05	29.60	5,271,600	154,382,480	29.286	27.02	27.02	27.07	26.79	27.30	5,716,362	27.007	0.00%
2013-08-16	29.30	29.30	29.35	29.05	30.40	15,929,700	471,514,375	29.600	27.02	27.02	27.07	26.79	28.03	17,273,680	27.297	-0.34%
2013-08-15	29.40	29.40	29.45	29.30	29.95	8,087,875	240,228,167	29.702	27.11	27.11	27.16	27.02	27.62	8,770,244	27.391	-1.51%
2013-08-13	29.85	29.80	29.85	29.55	29.85	3,044,100	90,505,180	29.731	27.53	27.48	27.53	27.25	27.53	3,300,929	27.418	0.67%
2013-08-12	29.65	29.65	29.70	28.95	29.70	10,378,800	304,469,010	29.336	27.34	27.34	27.39	26.70	27.39	11,254,453	27.053	2.42%
2013-08-09	28.95	28.90	28.95	28.45	29.00	3,755,600	108,049,000	28.770	26.70	26.65	26.70	26.24	26.74	4,072,458	26.532	0.87%
2013-08-08	28.70	28.65	28.70	28.55	29.00	3,644,010	104,974,729	28.807	26.47	26.42	26.47	26.33	26.74	3,951,453	26.566	0.53%
2013-08-07	28.55	28.50	28.55	28.50	29.05	3,565,899	102,730,945	28.809	26.33	26.28	26.33	26.28	26.79	3,866,752	26.568	-1.04%
2013-08-06	28.85	28.75	28.80	28.30	28.90	4,675,200	133,613,380	28.579	26.61	26.51	26.56	26.10	26.65	5,069,644	26.356	1.05%
2013-08-05	28.55	28.55	28.60	28.25	28.65	2,344,200	66,687,970	28.448	26.33	26.33	26.37	26.05	26.42	2,541,979	26.235	1.24%
2013-08-02	28.20	28.15	28.20	28.15	28.55	4,207,692	119,227,729	28.336	26.01	25.96	26.01	25.96	26.33	4,562,693	26.131	0.00%
2013-08-01	28.20	28.10	28.20	27.40	28.25	9,845,200	276,184,805	28.053	26.01	25.91	26.01	25.27	26.05	10,675,834	25.870	2.73%
2013-07-31	27.45	27.40	27.50	27.40	28.10	3,870,600	107,432,290	27.756	25.31	25.27	25.36	25.27	25.91	4,197,160	25.596	0.00%
2013-07-30	27.45	27.45	27.50	27.25	27.90	8,657,000	238,598,870	27.561	25.31	25.31	25.36	25.13	25.73	9,387,386	25.417	0.00%
2013-07-29	27.45	27.40	27.50	27.25	27.90	11,736,800	322,067,380	27.441	25.31	25.27	25.36	25.13	25.73	12,727,027	25.306	-2.49%
2013-07-26	28.15	28.15	28.20	27.90	28.30	4,714,000	132,442,270	28.096	25.96	25.96	26.01	25.73	26.10	5,111,718	25.910	-0.53%
2013-07-25	28.30	28.25	28.30	28.00	28.65	5,848,600	165,507,240	28.299	26.10	26.05	26.10	25.82	26.42	6,342,043	26.097	-0.53%
2013-07-24	28.45	28.40	28.45	27.80	28.50	7,806,400	219,612,650	28.132	26.24	26.19	26.24	25.64	26.28	8,465,022	25.944	-0.52%
2013-07-23	28.60	28.55	28.60	27.65	28.70	5,120,800	145,686,520	28.450	26.37	26.33	26.37	25.50	26.47	5,552,839	26.236	3.44%
2013-07-22	27.65	27.65	27.70	27.40	27.80	4,063,000	111,952,270	27.554	25.50	25.50	25.54	25.27	25.64	4,405,793	25.410	0.00%
2013-07-19	27.65	27.65	27.70	27.50	28.40	6,120,600	170,665,220	27.884	25.50	25.50	25.54	25.36	26.19	6,636,992	25.714	-2.30%
2013-07-18	28.30	28.25	28.30	28.25	28.75	4,222,600	119,826,360	28.377	26.10	26.05	26.10	26.05	26.51	4,578,858	26.169	-1.48%
2013-07-17	28.95	28.90	28.95	28.85	29.35	7,232,400	210,357,400	29.085	26.49	26.44	26.49	26.40	26.85	7,904,346	26.613	-0.52%
2013-07-16	29.10	29.10	29.15	28.80	29.35	9,352,150	271,834,740	29.067	26.63	26.63	26.67	26.35	26.85	10,221,037	26.596	0.34%
2013-07-15	29.00	29.00	29.05	28.80	29.50	6,479,320	188,801,971	29.139	26.53	26.53	26.58	26.35	26.99	7,081,299	26.662	0.69%
2013-07-12	28.80	28.80	28.85	28.70	29.45	9,085,600	264,918,620	29.158	26.35	26.35	26.40	26.26	26.95	9,929,722	26.679	-1.87%
2013-07-11	29.35	29.30	29.35	28.25	29.70	18,665,600	545,565,230	29.228	26.85	26.81	26.85	25.85	27.18	20,399,778	26.744	4.82%
2013-07-10	28.00	28.00	28.10	27.25	28.15	11,915,634	330,939,796	27.774	25.62	25.62	25.71	24.93	25.76	13,022,688	25.413	2.38%
2013-07-09	27.35	27.25	27.30	27.20	27.60	5,974,546	163,685,193	27.397	25.02	24.93	24.98	24.89	25.25	6,529,627	25.068	-0.36%
2013-07-08	27.45	27.45	27.50	27.10	27.70	13,731,305	376,768,322	27.439	25.12	25.12	25.16	24.80	25.35	15,007,049	25.106	-1.61%
2013-07-05	27.90	27.90	27.95	27.90	28.25	15,964,600	447,872,390	28.054	25.53	25.53	25.57	25.53	25.85	17,447,834	25.669	0.00%
2013-07-04	27.90	27.85	27.90	27.25	28.15	12,415,600	344,697,790	27.763	25.53	25.48	25.53	24.93	25.76	13,569,105	25.403	2.76%
2013-07-03	27.15	27.10	27.15	27.05	27.55	19,131,600	522,982,380	27.336	24.84	24.80	24.84	24.75	25.21	20,909,073	25.012	-1.45%
2013-07-02	27.55	27.55	27.60	27.35	27.90	7,374,200	203,330,030	27.573	25.21	25.21	25.25	25.02	25.53	8,059,320	25.229	-0.18%
2013-06-28	27.60	27.60	27.70	26.85	28.00	10,824,100	297,909,505	27.523	25.25	25.25	25.35	24.57	25.62	11,829,742	25.183	2.22%
2013-06-27	27.00	27.00	27.05	26.90	27.80	9,404,800	256,599,450	27.284	24.70	24.70	24.75	24.61	25.44	10,278,578	24.964	-1.46%
2013-06-26	27.40	27.35	27.40	26.80	27.60	11,563,850	313,886,262	27.144	25.07	25.02	25.07	24.52	25.25	12,638,221	24.836	1.67%
2013-06-25	26.95	26.95	27.00	25.65	27.50	33,323,500	884,693,480	26.549	24.66	24.66	24.70	23.47	25.16	36,419,510	24.292	-1.82%
2013-06-24	27.45	27.40	27.45	27.15	29.05	22,967,280	641,212,716	27.919	25.12	25.07	25.12	24.84	26.58	25,101,117	25.545	-5.67%
2013-06-21	29.10	29.05	29.10	28.35	29.25	8,056,800	232,738,980	28.887	26.63	26.58	26.63	25.94	26.76	8,805,339	26.432	0.17%
2013-06-20	29.05	29.00	29.05	29.00	29.75	6,757,600	198,186,540	29.328	26.58	26.53	26.58	26.53	27.22	7,385,433	26.835	-2.68%
2013-06-19	29.85	29.75	29.85	29.50	30.20	8,791,000	261,967,740	29.800	27.31	27.22	27.31	26.99	27.63	9,607,752	27.266	-1.00%
2013-06-18	30.15	30.15	30.20	29.95	30.50	6,427,400	193,450,290	30.098	27.59	27.59	27.63	27.40	27.91	7,024,555	27.539	-0.17%
2013-06-17	30.20	30.15	30.20	30.05	30.40	7,803,800	235,793,760	30.215	27.63	27.59	27.63	27.50	27.82	8,528,833	27.647	0.00%
2013-06-14	30.20	30.15	30.20	29.85	30.20	9,434,900	283,219,395	30.018	27.63	27.59	27.63	27.31	27.63	10,311,475	27.466	1.00%
2013-06-13	29.90	29.90	30.00	29.60	30.50	13,312,800	397,314,177	29.845	27.36	27.36	27.45	27.08	27.91	14,549,662	27.307	-2.13%
2013-06-11	30.55	30.55	30.60	30.45	30.85	3,455,300	105,630,385	30.571	27.95	27.95	28.00	27.86	28.23	3,776,324	27.972	-0.97%
2013-06-10	30.85	30.85	30.90	30.80	31.05	2,277,182	70,355,892	30.896	28.23	28.23	28.27	28.18	28.41	2,488,750	28.270	-0.16%
2013-06-07	30.90	30.90	30.95	30.80	31.55	16,303,492	506,787,264	31.085	28.27	28.27	28.32	28.18	28.87	17,818,212	28.442	-1.75%
2013-06-06	31.45	31.45	31.50	31.40	31.75	7,507,350	237,073,760	31.579	28.78	28.78	28.82	28.73	29.05	8,204,841	28.894	-1.26%
2013-06-05	31.85	31.75	31.80	31.60	32.00	7,168,400	227,439,450	31.728	29.14	29.05	29.10	28.91	29.28	7,834,400	29.031	0.00%
2013-06-04	31.85	31.80	31.85	31.80	32.20	4,235,200	135,163,310	31.914	29.14	29.10	29.14	29.10	29.46	4,628,683	29.201	-0.62%
2013-06-03	32.05	32.05	32.10	32.00	32.50	6,346,950	204,469,340	32.215	29.33	29.33	29.37	29.28	29.74	6,936,631	29.477	-0.31%
2013-05-31	32.15	32.15	32.20	32.15	32.70	10,413,200	336,817,720	32.345	29.42	29.42	29.46	29.42	29.92	11,380,667	29.596	-1.38%
2013-05-30	32.60	32.55	32.60	32.35	32.65	7,083,636	230,419,353	32.528	29.83	29.78	29.83	29.60	29.87	7,741,760	29.763	0.31%
2013-05-29	32.50	32.45	32.50	32.45	32.95	10,820,490	353,848,670	32.702	29.74	29.69	29.74	29.69	30.15	11,825,797	29.922	-1.07%
2013-05-28	32.85	32.80	32.90	32.10	32.90	12,693,880	412,063,532	32.462	30.06	30.01	30.10	29.37	30.10	13,873,239	29.702	2.02%
2013-05-27	32.20	32.15	32.20	31.90	32.35	5,613,300	180,643,930	32.181	29.46	29.42	29.46	29.19	29.60	6,134,819	29.446	0.63%
2013-05-24	32.00	32.00	32.05	31.60	32.20	12,901,770	412,296,288	31.957	29.28	29.28	29.33	28.91	29.46	14,100,444	29.240	0.95%
2013-05-23	31.70	31.75	31.80	31.70	32.30	15,805,800	505,776,430	31.999	29.01	29.05	29.10	29.01	29.55	17,274,281	29.279	-1.55%
2013-05-22	32.20	32.15	32.20	31.90	32.45	5,532,200	178,185,870	32.209	29.46	29.42	29.46	29.19	29.69	6,046,184	29.471	-0.16%
2013-05-21	32.25	32.25	32.30	32.20	32.40	5,904,601	190,714,777	32.299	29.51	29.51	29.55	29.46	29.65	6,453,184	29.554	-0.31%
2013-05-20	32.35	32.25	32.30	32.00	32.45	8,645,618	279,082,154	32.280	29.60	29.51	29.55	29.28	29.69	9,448,863	29.536	2.86%
2013-05-16	31.45	31.45	31.50	30.75	31.50	8,732,788	272,723,118	31.230	28.78	28.78	28.82	28.14	28.82	9,544,131	28.575	1.78%
2013-05-15	30.90	30.90	30.95	30.75	31.10	4,594,000	142,262,210	30.967	28.27	28.27	28.32	28.14	28.46	5,020,818	28.334	-0.16%
2013-05-14	30.95	30.85	30.90	30.75	31.40	7,234,100	223,959,035	30.959	28.32	28.23	28.27	28.14	28.73	7,906,204	28.327	-1.12%
2013-05-13	31.30	31.30	31.35	31.25	31.60	3,135,200	98,337,572	31.366	28.64	28.64	28.68	28.59	28.91	3,426,484	28.699	-0.79%
2013-05-10	31.55	31.55	31.60	31.25	31.65	4,971,800	156,539,795	31.486	28.87	28.87	28.91	28.59	28.96	5,433,719	28.809	0.48%
2013-05-09	31.40	31.35	31.40	31.25	31.80	4,433,578	139,364,828	31.434	28.73	28.68	28.73	28.59	29.10	4,845,492	28.762	-0.63%
2013-05-08	31.60	31.55	31.60	31.50	31.80	8,003,430	253,059,148	31.619	28.91	28.87	28.91	28.82	29.10	8,747,010	28.931	0.80%
2013-05-07	31.35	31.30	31.35	31.00	31.40	6,048,588	188,877,839	31.227	28.68	28.64	28.68	28.36	28.73	6,610,548	28.572	0.32%
2013-05-06	31.25	31.20	31.25	31.05	31.35	8,371,800	261,247,720	31.206	28.59	28.55	28.59	28.41	28.68	9,149,605	28.553	1.63%
2013-05-03	30.75	30.75	30.80	30.45	31.20	8,424,900	260,502,780	30.921	28.14	28.14	28.18	27.86	28.55	9,207,638	28.292	1.32%
2013-05-02	30.35	30.30	30.35	30.10	30.45	5,343,800	161,734,700	30.266	27.77	27.72	27.77	27.54	27.86	5,840,280	27.693	-0.82%
2013-04-30	30.60	30.55	30.60	30.40	30.70	3,486,800	106,594,335	30.571	28.00	27.95	28.00	27.82	28.09	3,810,751	27.972	0.99%
2013-04-29	30.30	30.30	30.35	30.25	30.45	2,395,550	72,659,025	30.331	27.72	27.72	27.77	27.68	27.86	2,618,115	27.752	-0.49%
2013-04-26	30.45	30.40	30.45	30.30	30.95	9,080,800	277,269,600	30.534	27.86	27.82	27.86	27.72	28.32	9,924,476	27.938	-0.16%
2013-04-25	30.50	30.45	30.50	30.40	31.00	8,733,550	267,885,825	30.673	27.91	27.86	27.91	27.82	28.36	9,544,964	28.066	-0.65%
2013-04-24	30.70	30.70	30.75	30.35	31.00	10,454,000	320,603,330	30.668	28.09	28.09	28.14	27.77	28.36	11,425,257	28.061	1.49%
2013-04-23	30.25	30.20	30.25	30.20	31.25	10,191,000	310,447,290	30.463	27.68	27.63	27.68	27.63	28.59	11,137,822	27.873	-2.89%
2013-04-22	31.15	31.10	31.15	31.05	31.45	7,423,000	231,582,260	31.198	28.50	28.46	28.50	28.41	28.78	8,112,654	28.546	-0.80%
2013-04-19	31.40	31.40	31.45	30.50	31.55	15,294,946	475,997,505	31.121	28.73	28.73	28.78	27.91	28.87	16,715,964	28.476	3.80%
2013-04-18	30.25	30.30	30.35	30.00	30.60	10,867,975	329,673,481	30.334	27.68	27.72	27.77	27.45	28.00	11,877,694	27.756	0.17%
2013-04-17	30.20	30.15	30.25	30.10	30.65	7,797,661	236,331,460	30.308	27.63	27.59	27.68	27.54	28.04	8,522,124	27.732	-0.17%
2013-04-16	30.25	30.20	30.25	29.80	30.35	12,991,200	391,205,180	30.113	27.68	27.63	27.68	27.27	27.77	14,198,183	27.553	0.33%
2013-04-15	30.15	30.05	30.15	30.05	30.50	14,555,700	438,683,230	30.138	27.59	27.50	27.59	27.50	27.91	15,908,037	27.576	-0.66%
2013-04-12	30.35	30.30	30.35	30.25	30.70	4,749,000	144,904,600	30.513	27.77	27.72	27.77	27.68	28.09	5,190,219	27.919	-0.65%
2013-04-11	30.55	30.50	30.60	30.45	31.00	11,302,600	346,853,650	30.688	27.95	27.91	28.00	27.86	28.36	12,352,699	28.079	-0.33%
2013-04-10	30.65	30.60	30.65	30.40	30.85	4,647,988	142,184,603	30.591	28.04	28.00	28.04	27.82	28.23	5,079,822	27.990	0.16%
2013-04-09	30.60	30.60	30.65	30.35	30.95	8,714,631	267,413,631	30.686	28.00	28.00	28.04	27.77	28.32	9,524,287	28.077	1.16%
2013-04-08	30.25	30.25	30.30	29.85	30.45	11,691,400	353,025,945	30.195	27.68	27.68	27.72	27.31	27.86	12,777,621	27.628	1.34%
2013-04-05	29.85	29.80	29.85	29.75	30.45	18,514,800	554,049,865	29.925	27.31	27.27	27.31	27.22	27.86	20,234,968	27.381	-1.97%
2013-04-03	30.45	30.45	30.50	30.45	30.95	9,938,800	304,861,665	30.674	27.86	27.86	27.91	27.86	28.32	10,862,191	28.066	-0.81%
2013-04-02	30.70	30.65	30.70	30.65	31.25	14,147,000	436,020,470	30.821	28.09	28.04	28.09	28.04	28.59	15,461,365	28.201	-0.81%
2013-03-28	30.95	30.90	30.95	30.80	31.75	10,704,300	331,215,180	30.942	28.32	28.27	28.32	28.18	29.05	11,698,812	28.312	-2.52%
2013-03-27	31.75	31.70	31.75	31.60	32.20	4,610,400	146,906,670	31.864	29.05	29.01	29.05	28.91	29.46	5,038,742	29.155	-0.16%
2013-03-26	31.80	31.75	31.80	31.50	32.20	10,598,700	336,008,955	31.703	29.10	29.05	29.10	28.82	29.46	11,583,401	29.008	-1.24%
2013-03-25	32.20	32.15	32.20	32.10	32.65	5,351,580	172,808,771	32.291	29.46	29.42	29.46	29.37	29.87	5,848,783	29.546	0.00%
2013-03-22	32.20	32.15	32.20	32.10	32.35	4,083,300	131,538,065	32.214	29.46	29.42	29.46	29.37	29.60	4,462,670	29.475	0.16%
2013-03-21	32.15	32.10	32.15	31.95	32.40	6,991,800	225,201,610	32.209	29.42	29.37	29.42	29.23	29.65	7,641,392	29.471	0.16%
2013-03-20	32.10	32.05	32.10	31.05	32.10	14,282,600	454,727,580	31.838	29.37	29.33	29.37	28.41	29.37	15,609,564	29.131	3.55%
2013-03-19	31.00	30.95	31.00	30.85	31.40	13,346,376	414,453,363	31.054	28.36	28.32	28.36	28.23	28.73	14,586,357	28.414	0.49%
2013-03-18	30.85	30.85	30.90	30.80	31.40	17,469,600	543,000,835	31.083	28.23	28.23	28.27	28.18	28.73	19,092,660	28.440	-0.96%
2013-03-15	31.15	31.15	31.20	31.05	32.20	23,764,068	748,957,768	31.516	28.50	28.50	28.55	28.41	29.46	25,971,933	28.837	-1.11%
2013-03-14	31.50	31.50	31.55	31.05	31.55	13,716,800	429,845,320	31.337	28.82	28.82	28.87	28.41	28.87	14,991,196	28.673	0.48%
2013-03-13	31.35	31.30	31.35	31.15	31.70	10,897,800	341,816,970	31.366	28.68	28.64	28.68	28.50	29.01	11,910,290	28.699	-0.79%
2013-03-12	31.60	31.55	31.60	31.40	32.55	18,364,400	585,506,001	31.883	28.91	28.87	28.91	28.73	29.78	20,070,594	29.172	-2.02%
2013-03-11	32.25	32.15	32.25	31.95	32.50	9,980,300	320,874,765	32.151	29.51	29.42	29.51	29.23	29.74	10,907,547	29.418	-0.31%
2013-03-08	32.35	32.30	32.35	32.20	32.55	12,415,968	402,090,666	32.385	29.60	29.55	29.60	29.46	29.78	13,569,507	29.632	0.31%
2013-03-07	32.25	32.25	32.30	32.00	32.75	11,106,119	359,746,291	32.392	29.51	29.51	29.55	29.28	29.97	12,137,963	29.638	-1.07%
2013-03-06	32.60	32.55	32.60	32.35	32.80	15,241,800	497,137,905	32.617	29.83	29.78	29.83	29.60	30.01	16,657,881	29.844	1.09%
2013-03-05	32.25	32.20	32.25	31.65	32.40	15,153,800	484,916,690	32.000	29.51	29.46	29.51	28.96	29.65	16,561,705	29.279	1.90%
2013-03-04	31.65	31.65	31.70	31.40	33.00	15,771,500	502,201,864	31.842	28.96	28.96	29.01	28.73	30.19	17,236,794	29.135	-3.80%
2013-03-01	32.90	32.80	32.85	32.50	33.10	9,026,000	296,168,755	32.813	30.10	30.01	30.06	29.74	30.29	9,864,585	30.023	-0.60%
2013-02-28	33.10	33.10	33.15	32.15	33.25	15,989,616	522,424,167	32.673	30.29	30.29	30.33	29.42	30.42	17,475,175	29.895	3.28%
2013-02-27	32.05	32.00	32.05	31.60	32.20	13,638,600	435,673,065	31.944	29.33	29.28	29.33	28.91	29.46	14,905,731	29.229	1.75%
2013-02-26	31.50	31.40	31.45	31.45	32.45	12,021,859	383,674,605	31.915	28.82	28.73	28.78	28.78	29.69	13,138,782	29.202	-2.33%
2013-02-25	32.25	32.20	32.25	32.10	32.60	8,373,990	270,144,225	32.260	29.51	29.46	29.51	29.37	29.83	9,151,998	29.518	0.94%
2013-02-22	31.95	31.95	32.00	31.85	32.20	9,925,024	317,740,460	32.014	29.23	29.23	29.28	29.14	29.46	10,847,135	29.293	0.00%
2013-02-21	31.95	31.95	32.00	31.70	32.95	16,422,400	526,376,140	32.052	29.23	29.23	29.28	29.01	30.15	17,948,168	29.328	-3.33%
2013-02-20	33.05	33.05	33.10	32.70	33.35	19,854,400	654,099,129	32.945	30.24	30.24	30.29	29.92	30.51	21,699,027	30.144	0.46%
2013-02-19	32.90	32.85	32.90	32.80	34.00	14,147,800	469,812,230	33.207	30.10	30.06	30.10	30.01	31.11	15,462,240	30.384	-2.95%
2013-02-18	33.90	33.80	33.85	33.70	34.50	13,898,220	472,667,535	34.009	31.02	30.93	30.97	30.84	31.57	15,189,472	31.118	-1.60%
2013-02-15	34.45	34.45	34.50	34.25	34.55	7,814,200	269,238,447	34.455	31.52	31.52	31.57	31.34	31.61	8,540,199	31.526	0.58%
2013-02-14	34.25	34.20	34.25	33.95	34.45	10,081,216	345,474,035	34.269	31.34	31.29	31.34	31.06	31.52	11,017,839	31.356	1.03%
2013-02-08	33.90	33.85	33.90	33.40	34.00	10,872,994	367,577,397	33.806	31.02	30.97	31.02	30.56	31.11	11,883,179	30.933	1.50%
2013-02-07	33.40	33.45	33.50	33.35	34.30	16,623,228	559,533,045	33.660	30.56	30.61	30.65	30.51	31.38	18,167,654	30.798	-1.62%
2013-02-06	33.95	33.95	34.00	33.85	34.25	15,140,300	515,532,007	34.050	31.06	31.06	31.11	30.97	31.34	16,546,951	31.156	0.59%
2013-02-05	33.75	33.65	33.70	33.40	33.80	16,108,400	541,290,471	33.603	30.88	30.79	30.84	30.56	30.93	17,604,994	30.746	-0.15%
2013-02-04	33.80	33.75	33.80	33.65	34.20	10,568,800	358,361,720	33.908	30.93	30.88	30.93	30.79	31.29	11,550,723	31.025	-0.29%
2013-02-01	33.90	33.90	33.95	33.15	33.95	14,962,314	501,818,630	33.539	31.02	31.02	31.06	30.33	31.06	16,352,428	30.688	1.19%
2013-01-31	33.50	33.45	33.50	33.25	33.50	7,484,000	249,983,510	33.402	30.65	30.61	30.65	30.42	30.65	8,179,321	30.563	0.15%
2013-01-30	33.45	33.45	33.50	33.10	33.65	14,740,200	491,353,335	33.334	30.61	30.61	30.65	30.29	30.79	16,109,678	30.501	0.75%
2013-01-29	33.20	33.20	33.25	33.00	33.30	10,697,807	354,570,959	33.144	30.38	30.38	30.42	30.19	30.47	11,691,716	30.327	0.30%
2013-01-28	33.10	33.05	33.10	32.30	33.10	12,662,226	417,030,994	32.935	30.29	30.24	30.29	29.55	30.29	13,838,644	30.135	2.32%
2013-01-25	32.35	32.30	32.35	32.25	32.80	8,521,800	275,872,740	32.373	29.60	29.55	29.60	29.51	30.01	9,313,541	29.621	-0.77%
2013-01-24	32.60	32.60	32.65	32.25	33.35	15,957,600	522,918,270	32.769	29.83	29.83	29.87	29.51	30.51	17,440,184	29.984	-0.31%
2013-01-23	32.70	32.70	32.75	32.35	32.75	9,109,200	296,733,950	32.575	29.92	29.92	29.97	29.60	29.97	9,955,515	29.806	0.00%
2013-01-22	32.70	32.65	32.70	32.40	32.95	10,799,600	352,752,310	32.663	29.92	29.87	29.92	29.65	30.15	11,802,966	29.887	-0.61%
2013-01-21	32.90	32.90	32.95	32.50	32.95	7,896,200	258,736,720	32.767	30.10	30.10	30.15	29.74	30.15	8,629,818	29.982	0.46%
2013-01-18	32.75	32.75	32.85	32.30	32.85	11,579,400	377,950,215	32.640	29.97	29.97	30.06	29.55	30.06	12,655,215	29.865	1.71%
2013-01-17	32.20	32.20	32.25	32.10	32.60	10,636,831	343,477,942	32.291	29.46	29.46	29.51	29.37	29.83	11,625,075	29.546	-0.92%
2013-01-16	32.50	32.50	32.55	32.15	32.90	13,132,100	426,394,415	32.470	29.74	29.74	29.78	29.42	30.10	14,352,173	29.709	-1.22%
2013-01-15	32.90	32.85	32.90	32.30	32.95	17,585,100	574,614,385	32.676	30.10	30.06	30.10	29.55	30.15	19,218,891	29.898	1.23%
2013-01-14	32.50	32.40	32.50	31.50	32.70	15,690,200	506,788,920	32.300	29.74	29.65	29.74	28.82	29.92	17,147,940	29.554	3.17%
2013-01-11	31.50	31.45	31.50	31.35	32.60	15,069,900	478,728,655	31.767	28.82	28.78	28.82	28.68	29.83	16,470,010	29.067	-2.33%
2013-01-10	32.25	32.20	32.25	32.10	32.60	9,689,766	313,623,795	32.366	29.51	29.46	29.51	29.37	29.83	10,590,020	29.615	0.16%
2013-01-09	32.20	32.10	32.15	31.95	32.45	10,942,000	352,562,945	32.221	29.46	29.37	29.42	29.23	29.69	11,958,596	29.482	0.16%
2013-01-08	32.15	32.15	32.20	32.00	32.65	12,065,400	388,611,460	32.209	29.42	29.42	29.46	29.28	29.87	13,186,369	29.471	-1.53%
2013-01-07	32.65	32.60	32.65	32.10	32.65	12,632,800	409,059,275	32.381	29.87	29.83	29.87	29.37	29.87	13,806,484	29.628	1.56%
2013-01-04	32.15	32.15	32.20	31.80	32.70	25,277,934	813,260,614	32.173	29.42	29.42	29.46	29.10	29.92	27,626,449	29.438	-1.98%
2013-01-03	32.80	32.75	32.80	32.55	33.00	16,915,400	553,046,130	32.695	30.01	29.97	30.01	29.78	30.19	18,486,971	29.915	0.00%
2013-01-02	32.80	32.75	32.80	31.75	32.80	15,025,600	488,344,649	32.501	30.01	29.97	30.01	29.05	30.01	16,421,594	29.738	4.29%
2012-12-31	31.45	31.45	31.50	31.15	31.60	14,961,200	469,968,960	31.413	28.78	28.78	28.82	28.50	28.91	16,351,211	28.742	0.00%
2012-12-28	31.45	31.40	31.45	30.80	31.50	14,601,000	454,318,830	31.116	28.78	28.73	28.78	28.18	28.82	15,957,545	28.470	1.29%
2012-12-27	31.05	31.00	31.05	30.90	31.30	16,147,040	501,014,420	31.028	28.41	28.36	28.41	28.27	28.64	17,647,224	28.391	2.81%
2012-12-24	30.20	30.20	30.25	29.95	30.25	2,350,200	70,835,010	30.140	27.63	27.63	27.68	27.40	27.68	2,568,552	27.578	0.83%
2012-12-21	29.95	29.90	29.95	29.85	30.50	10,715,500	322,641,505	30.110	27.40	27.36	27.40	27.31	27.91	11,711,053	27.550	-1.48%
2012-12-20	30.40	30.35	30.40	29.75	30.45	17,071,250	513,369,542	30.072	27.82	27.77	27.82	27.22	27.86	18,657,301	27.516	1.00%
2012-12-19	30.10	30.05	30.10	30.00	30.45	13,390,174	403,998,945	30.171	27.54	27.50	27.54	27.45	27.86	14,634,224	27.606	-0.17%
2012-12-18	30.15	30.10	30.15	29.95	30.60	23,546,300	712,320,885	30.252	27.59	27.54	27.59	27.40	28.00	25,733,933	27.680	-0.17%
2012-12-17	30.20	30.15	30.20	29.75	30.20	17,529,600	525,222,240	29.962	27.63	27.59	27.63	27.22	27.63	19,158,235	27.415	1.51%
2012-12-14	29.75	29.65	29.75	28.40	29.85	19,100,913	560,651,374	29.352	27.22	27.13	27.22	25.99	27.31	20,875,535	26.857	4.94%
2012-12-13	28.35	28.30	28.35	28.20	28.70	12,941,016	367,525,245	28.400	25.94	25.89	25.94	25.80	26.26	14,143,336	25.986	-0.87%
2012-12-12	28.60	28.55	28.60	28.30	28.75	13,167,200	375,163,910	28.492	26.17	26.12	26.17	25.89	26.31	14,390,534	26.070	0.53%
2012-12-11	28.45	28.40	28.45	28.30	28.80	9,715,900	276,302,540	28.438	26.03	25.99	26.03	25.89	26.35	10,618,582	26.021	-0.52%
2012-12-10	28.60	28.55	28.60	28.50	28.75	18,316,400	524,707,890	28.647	26.17	26.12	26.17	26.08	26.31	20,018,135	26.212	0.70%
2012-12-07	28.40	28.30	28.35	27.75	28.40	13,781,600	388,096,520	28.160	25.99	25.89	25.94	25.39	25.99	15,062,017	25.767	2.34%
2012-12-06	27.75	27.70	27.75	27.70	28.70	23,552,600	662,020,620	28.108	25.39	25.35	25.39	25.35	26.26	25,740,818	25.719	-2.29%
2012-12-05	28.40	28.35	28.40	27.05	28.45	17,429,300	487,283,370	27.958	25.99	25.94	25.99	24.75	26.03	19,048,616	25.581	4.80%
2012-12-04	27.10	27.05	27.10	26.65	27.10	8,205,600	220,149,510	26.829	24.80	24.75	24.80	24.38	24.80	8,967,963	24.548	1.31%
2012-12-03	26.75	26.70	26.75	26.70	27.30	10,297,400	277,929,140	26.990	24.48	24.43	24.48	24.43	24.98	11,254,108	24.696	-1.47%
2012-11-30	27.15	27.10	27.15	26.80	27.25	8,211,400	222,459,060	27.091	24.84	24.80	24.84	24.52	24.93	8,974,302	24.788	0.93%
2012-11-29	26.90	26.85	26.90	26.75	27.05	6,391,600	171,891,310	26.893	24.61	24.57	24.61	24.48	24.75	6,985,429	24.607	0.56%
2012-11-28	26.75	26.70	26.75	26.65	27.10	6,045,800	162,322,310	26.849	24.48	24.43	24.48	24.38	24.80	6,607,501	24.566	-1.29%
2012-11-27	27.10	27.05	27.10	27.05	27.30	12,241,600	332,911,730	27.195	24.80	24.75	24.80	24.75	24.98	13,378,939	24.883	-0.73%
2012-11-26	27.30	27.25	27.35	27.25	27.65	6,665,400	182,473,180	27.376	24.98	24.93	25.02	24.93	25.30	7,284,667	25.049	-0.91%
2012-11-23	27.55	27.50	27.55	27.35	27.70	3,188,400	87,803,990	27.539	25.21	25.16	25.21	25.02	25.35	3,484,627	25.198	0.55%
2012-11-22	27.40	27.35	27.40	27.20	27.70	4,017,200	109,735,590	27.316	25.07	25.02	25.07	24.89	25.35	4,390,429	24.994	-0.36%
2012-11-21	27.50	27.50	27.55	26.95	27.50	3,473,000	94,788,150	27.293	25.16	25.16	25.21	24.66	25.16	3,795,668	24.973	1.48%
2012-11-20	27.10	27.05	27.10	27.05	27.50	8,155,800	222,352,440	27.263	24.80	24.75	24.80	24.75	25.16	8,913,537	24.945	-0.55%
2012-11-19	27.25	27.20	27.25	26.90	27.30	4,914,400	133,438,450	27.153	24.93	24.89	24.93	24.61	24.98	5,370,986	24.844	0.18%
2012-11-16	27.20	27.15	27.20	27.05	27.40	2,728,000	74,270,030	27.225	24.89	24.84	24.89	24.75	25.07	2,981,452	24.911	-1.09%
2012-11-15	27.50	27.45	27.50	27.45	27.80	1,667,000	46,069,030	27.636	25.16	25.12	25.16	25.12	25.44	1,821,877	25.287	-1.43%
2012-11-14	27.90	27.85	27.90	27.70	27.90	2,915,000	81,082,000	27.815	25.53	25.48	25.53	25.35	25.53	3,185,826	25.451	0.54%
2012-11-13	27.75	27.70	27.75	27.65	28.15	3,635,200	101,149,780	27.825	25.39	25.35	25.39	25.30	25.76	3,972,938	25.460	-1.77%
2012-11-12	28.25	28.15	28.20	28.20	28.35	3,682,800	103,956,420	28.228	25.85	25.76	25.80	25.80	25.94	4,024,960	25.828	0.71%
2012-11-09	28.05	28.00	28.05	28.00	28.35	1,859,800	52,326,150	28.135	25.67	25.62	25.67	25.62	25.94	2,032,590	25.744	-0.18%
2012-11-08	28.10	28.00	28.10	28.05	28.65	1,693,000	47,857,340	28.268	25.71	25.62	25.71	25.67	26.21	1,850,293	25.865	-2.09%
2012-11-07	28.70	28.65	28.70	28.50	28.80	689,200	19,732,480	28.631	26.26	26.21	26.26	26.08	26.35	753,232	26.197	0.53%
2012-11-06	28.55	28.55	28.60	28.25	28.75	1,767,800	50,399,640	28.510	26.12	26.12	26.17	25.85	26.31	1,932,042	26.086	-0.70%
2012-11-05	28.75	28.70	28.80	28.70	29.10	1,313,800	37,819,440	28.786	26.31	26.26	26.35	26.26	26.63	1,435,862	26.339	-0.69%
2012-11-02	28.95	28.95	29.00	28.70	29.00	3,214,800	92,798,490	28.866	26.49	26.49	26.53	26.26	26.53	3,513,480	26.412	0.52%
2012-11-01	28.80	28.80	28.85	28.35	28.85	2,187,800	62,911,360	28.756	26.35	26.35	26.40	25.94	26.40	2,391,063	26.311	1.59%
2012-10-31	28.35	28.20	28.40	28.00	28.35	1,527,600	42,994,060	28.145	25.94	25.80	25.99	25.62	25.94	1,669,526	25.752	1.61%
2012-10-30	27.90	27.85	28.05	27.90	28.35	914,200	25,569,990	27.970	25.53	25.48	25.67	25.53	25.94	999,136	25.592	-0.53%
2012-10-29	28.05	28.00	28.05	27.95	28.25	2,877,600	80,788,710	28.075	25.67	25.62	25.67	25.57	25.85	3,144,951	25.688	-0.36%
2012-10-26	28.15	28.10	28.15	28.05	28.65	2,210,000	63,043,450	28.526	25.76	25.71	25.76	25.67	26.21	2,415,326	26.101