AEX

date Open High Low Close

6/10/2014 414.7 415.8 414.6 415.65
6/11/2014 415.3 415.55 412.7 414.3
6/12/2014 414.9 415.9 413.4 414.2
6/13/2014 414.7 415.05 412.25 414.15
6/16/2014 413 414.2 412.25 413.7
6/17/2014 414.1 415.4 412.85 415.2
6/18/2014 415.2 418 414.8 417.85
6/19/2014 417.9 419.05 417.45 418.25
6/20/2014 418 419.5 417.1 419.05
6/25/2014 413.1 413.8 410.4 412.8
6/26/2014 413 413.3 408.35 412.05
6/27/2014 412.4 412.35 410 411.45
6/30/2014 411.8 414.15 411.1 412.85
7/1/2014 413.6 416.15 413.3 415.45
7/2/2014 415.5 417.15 415.1 416.6
7/3/2014 416.6 420 415.9 419.75
7/4/2014 419.2 419.95 418.7 418.95
7/7/2014 418.6 418.6 413.65 414.5
7/8/2014 414.7 414.85 409.25 410.15
7/9/2014 410.7 411.65 408.75 411.35
7/10/2014 410.7 411.1 402 404.3
7/11/2014 404.3 404.9 402.2 403.45
7/14/2014 404.5 407 403.7 405.7
7/15/2014 406 406.65 403.1 404.7
7/16/2014 404.5 408.8 404.3 408.5
7/17/2014 407.5 408.4 400.5 400.95
7/18/2014 401 403.6 399.95 403.1
7/21/2014 403.1 403.4 400.3 402.95
7/22/2014 403.4 406.7 403.4 405.75
7/23/2014 405.3 408.3 404.7 406.8
7/24/2014 406.4 408.85 404.15 408.25
7/25/2014 407.8 408.3 402 403.3
7/28/2014 404 404.75 400.15 403.95
7/29/2014 404.4 407.15 402.7 404.9
7/30/2014 405.3 408.9 404.25 407.05
7/31/2014 406.5 407.8 401.15 401.2
8/1/2014 402.5 403.05 395.65 396.95
8/4/2014 398.9 399.35 392.95 395.6
8/5/2014 395 397.55 393.85 394.75
8/6/2014 395.1 397.3 392.3 395.8
8/7/2014 395.9 397.75 391.45 392.35
 8/8/2014 390.2 391.95 387 391.75
8/11/2014 391.5 396.25 391.25 395
8/12/2014 395.1 395.8 392.4 393.3
8/13/2014 393.8 396.1 393.35 394.55
8/14/2014 395.2 396.45 393.1 395.85
8/15/2014 395.9 400.15 393.65 396.95
8/18/2014 399.3 399.95 398.35 399.95
8/19/2014 400.3 403.45 400.2 403.4
8/20/2014 403.1 404.45 401.85 403.5
8/21/2014 403.5 406.3 402.5 406.1
8/22/2014 406.1 406.95 402.45 404
8/25/2014 405.9 409.45 405.85 408.8
8/26/2014 408.5 413 408.3 412.15
8/27/2014 412.6 413.6 411.75 412.9
8/28/2014 413.1 413.15 410.55 412.5
8/29/2014 413.5 413.6 410 413.4
9/1/2014 413.5 414.6 413 414.4
9/2/2014 414.7 416.2 413.7 414.85
9/3/2014 415.3 418.95 415.3 416.8
9/4/2014 416.8 422.65 416.3 420.7
9/5/2014 420.8 422.35 419.5 422.2
9/8/2014 421.7 421.95 418.3 420.05
9/9/2014 419.3 420.65 416.95 417.45
9/10/2014 417 420.75 416.25 420.5
9/11/2014 419.9 420.35 416.05 418.25
9/12/2014 418.6 419.05 416.8 417.35
9/15/2014 415.9 418.45 415.55 417.9
9/16/2014 417.9 419 415.8 418.95
9/17/2014 418.9 419.95 417.3 418.5
9/18/2014 419 422.1 417.8 421.65
9/19/2014 423.4 425.65 422.65 424.4
9/22/2014 423.3 423.8 420.7 421.35
9/23/2014 421.5 422.3 416.95 418.6
9/24/2014 417.9 422.25 417.15 421.9
9/25/2014 421.7 422.9 416.25 416.95
9/26/2014 417.7 420.65 415.2 419.8
9/29/2014 418.6 419.4 415.6 418.05
9/30/2014 418.5 422.05 418.35 419.95
10/1/2014 419.4 421.55 414.5 415.15
10/2/2014 415.5 415.8 404.95 407.75
10/3/2014 408.6 412.45 408.55 411.55
10/6/2014 412.5 414.45 410.6 411.35
10/7/2014 410.7 411.25 403.15 403.2
10/8/2014 403.2 407.9 402.25 407.9
10/9/2014 407.9 408.15 398.75 399.25
10/10/2014 398.7 400.25 394.1 394.15
10/13/2014 390.6 395.25 389.2 389.65
10/14/2014 390.3 392.85 384.95 389.95
10/15/2014 390.5 392.85 374.05 380.3
10/16/2014 379.8 382.5 365.15 374.9
10/17/2014 374.7 386.3 374.55 384.7
10/20/2014 386.2 386.65 379.2 383.9
10/21/2014 382.7 395.1 379.95 395
10/22/2014 395.2 395.55 390.9 391.25
10/23/2014 391.8 396.1 388.1 394.35
10/24/2014 393 396.25 391.7 396.25
10/27/2014 396.9 399.4 391.25 395.4
10/28/2014 396.2 402.55 395.7 402.25
10/29/2014 402.1 402.3 398.55 400.5
10/30/2014 400.7 403.95 394.85 403.65
10/31/2014 408.2 411 405.9 410.2
11/3/2014 410.2 411.55 407 408.1
11/4/2014 407.8 409.1 401.75 404.15
11/5/2014 405.8 409.9 404.8 409.3
11/6/2014 408.6 415.15 407.8 413.3
11/7/2014 414.6 414.85 408.5 410.5
11/10/2014 411.3 414.3 409.35 414.1
11/11/2014 414.3 416.55 413.1 413.95
11/12/2014 413.8 414.75 410.25 411.95
11/13/2014 412.9 413.8 408.65 411.75
11/14/2014 412.1 413.1 408.85 411.6
11/17/2014 408.5 414.8 408 414.15
11/18/2014 413.7 418.1 413.7 417.45
11/19/2014 416.8 419.45 416.05 418
11/20/2014 417.3 418.4 414.4 416.7
11/21/2014 417.5 424.8 417.3 423.3
11/24/2014 423 425.95 422.4 423.85
11/25/2014 424 425.8 421.6 423.6
11/26/2014 424.5 425.55 423.4 424.85
11/27/2014 425 427.3 423.55 425.35
11/28/2014 425.6 426.15 423 425.05
12/1/2014 425.6 425.55 421.6 423.6
12/2/2014 424.2 429.75 424.15 429.4
12/3/2014 428.6 430.05 428.2 429.95
12/4/2014 430.6 432.3 422.85 425
12/5/2014 425.2 431.65 425.1 431.35
12/8/2014 431 431.2 424.8 426.1
12/9/2014 424.9 425.1 418.1 418.4
12/10/2014 420.7 421.4 413.85 414.2
12/11/2014 414.7 418.65 413.9 414.8
12/12/2014 413 414.55 403.5 403.55
12/15/2014 404.2 409.15 395.3 396.95
12/16/2014 396.7 404.85 389.4 398.5
12/17/2014 399.3 407.8 397.1 407.2
12/18/2014 407.8 419.25 407.15 419.05
12/19/2014 421.4 421.8 414.7 420.5
12/22/2014 420.5 424.45 419.95 423.9
12/23/2014 424.2 428.2 422.95 427.45
12/24/2014 427.4 428.25 425.45 426.1
12/29/2014 428 428.75 422.95 427
12/30/2014 426.5 426.45 421.55 422.35
12/31/2014 423 425.05 422.85 424.55
1/2/2015 423 428.4 420.05 423.55
1/5/2015 422 424.6 409.8 410.85
1/6/2015 410.9 414.65 406.1 408.75
1/7/2015 409.8 415.05 408.5 414.7
1/8/2015 416.6 424.3 415.45 422.85
1/9/2015 422 424.35 412.65 415.65
1/12/2015 414 420.35 412.3 415.5
1/13/2015 416 423.7 413.45 419
1/14/2015 414.7 424.1 414.65 418.6
1/15/2015 422.1 425.35 409.4 423.05
1/16/2015 421.4 434.5 421.25 434.05
1/19/2015 432.6 434.9 430.6 434.35
1/20/2015 436.7 438.25 434.45 437.35
1/21/2015 438 440.3 434.35 440
1/22/2015 440.3 450.95 438.75 450.05
1/23/2015 449.5 455.85 448.25 451.5
1/26/2015 450.4 459.85 449.75 459.2
1/27/2015 458.2 459.05 450.05 453.5
1/28/2015 456.2 456.7 446.45 446.65
1/29/2015 446.7 454 445.4 453.15
1/30/2015 453.1 453.75 447.45 448.15
2/2/2015 449.2 451.5 444.85 451
2/3/2015 450.4 456.5 450.25 456.2
2/4/2015 455.9 456.15 449.45 450.3
2/5/2015 448.5 454.7 448.45 454.45
2/6/2015 453.8 455.2 450.65 451.5
2/9/2015 450.2 451.1 446.15 449.85
2/10/2015 451 454.85 448.5 454.25
2/11/2015 453.9 459 453.65 458.55
2/12/2015 458.4 463.85 457.05 462.4
2/13/2015 462.1 465.85 461.65 465.4
2/16/2015 464.3 465.25 459.4 459.65
2/17/2015 459.8 465.9 457.5 465.25
2/18/2015 464.8 468.35 464.8 467.6
2/19/2015 467.3 470.5 465.35 469.15
2/20/2015 470 475.3 466.2 473.65
2/23/2015 473.4 475.45 472.5 475.1
2/24/2015 475.3 481.05 475.15 480.6
2/25/2015 480.5 481.2 477.1 478.4
2/26/2015 479.2 482.65 477.85 482.25
2/27/2015 481.7 484.2 479.8 483.4
3/2/2015 483.6 487.1 483.3 486.6
3/3/2015 486.1 486.9 479.35 481.4
3/4/2015 480.9 484.55 478.75 484.05
3/5/2015 484.6 489.5 484.5 488.85
3/6/2015 489.1 492.35 487.1 487.5
3/9/2015 487.2 489.15 484.6 487.85
3/10/2015 487.5 488.45 481.95 483.25
3/11/2015 483.9 492.95 483.75 492.25
3/12/2015 492.8 494.6 490.65 492.85
3/13/2015 493.3 495.45 489.2 494
3/16/2015 492.6 497.45 492.2 496.95
3/17/2015 496.2 498 491.3 494.2
3/18/2015 494.5 497.95 490.95 495.35
3/19/2015 495.8 498.75 493.35 494.5
3/20/2015 495.4 499.45 494.2 497.75
3/23/2015 498.3 498.9 494.05 495.2
3/24/2015 495.6 499.8 494.1 496.35
3/25/2015 496 498.95 489.3 490.15
3/26/2015 488.3 488.25 480.2 485.9
3/27/2015 486.1 488.1 482.7 485.8
3/30/2015 486.8 495.3 486.6 494.8
3/31/2015 494 495.65 486.7 488.3
4/1/2015 486.8 494.1 484.95 490.05
4/2/2015 489.8 492.65 488.95 492.65
4/7/2015 496 503.5 495.75 501.7
4/8/2015 499.9 501.1 495.8 498.3
4/9/2015 498 503.45 497.65 502.95
4/10/2015 502.6 506.75 502.6 506.45
4/13/2015 501.5 504.3 500.15 500.95
4/14/2015 501.3 505.05 498.4 501.6
4/15/2015 501.5 505.05 499.75 501.1
4/16/2015 501.3 504.1 497.9 499.35
4/17/2015 499 500.1 488.05 489.75
4/20/2015 491 496.7 490.8 494.75
4/21/2015 496.2 502.05 496.1 499.25
4/22/2015 499.5 503.85 497.35 501.45
4/23/2015 501.2 502.65 494.9 500.4
4/24/2015 499.7 502.9 499.05 499.95
4/27/2015 500.4 507.4 495.65 504.5
4/28/2015 504.4 505.45 494.9 498.9
4/29/2015 498.9 500.6 483.55 486.65
4/30/2015 486 488.35 480.05 480.75
5/4/2015 484.4 490.45 481.25 487.9
5/5/2015 487.5 492.45 478.95 479.85
5/6/2015 481 481.7 472.3 474.25
5/7/2015 474.1 477.3 466.9 475.85
5/8/2015 477.1 489.3 476.65 488.7
5/11/2015 487.8 491.5 486.85 490.1
5/12/2015 490.1 491.05 483.8 486.95
5/13/2015 487.8 491.05 483.05 484.25
5/14/2015 484.2 491.55 480.25 490.05
5/15/2015 489.8 495.05 488.55 490.9
5/18/2015 491.2 492.45 483.55 490.95
5/19/2015 491.9 499.3 490.85 497.85
5/20/2015 498.7 502.6 497.8 501.5
5/21/2015 501.2 502.15 498.9 501.95
5/22/2015 502.4 503.05 499.6 502.2
5/25/2015 502 503.15 498.1 500.4
5/26/2015 500.4 502.75 494.8 496.85
5/27/2015 496.7 504.8 496.25 504.15
5/28/2015 503 504.75 499.7 502.45
5/29/2015 502.3 503.1 492.75 495
6/1/2015 496.3 499 491.15 493.4
6/2/2015 493.8 493.9 485.35 486.35
6/3/2015 486.6 492.75 485.2 486.1
6/4/2015 485.4 489.55 478.25 482.65
6/5/2015 481.9 483.35 476.8 479.9
6/8/2015 479.7 480.45 471.95 473.15
6/9/2015 472.8 475.05 468.5 473.1
6/10/2015 473.6 483.1 471.6 480.95
6/11/2015 480.8 489.3 479.35 484.25
6/12/2015 483.7 483.8 473.75 477.65
6/15/2015 473.5 475 470.3 473.2
6/16/2015 472 476.55 466.25 475.05
6/17/2015 475.3 477.2 468.2 469.75
6/18/2015 468.1 478.7 464 474.25
6/19/2015 472.3 479.4 470.75 475.1
6/22/2015 479.7 489.8 479.7 488.55
6/23/2015 490.3 496.8 490.25 493.4
6/24/2015 494 495.55 489 489.95
6/25/2015 490.8 497 488.2 490.3
6/26/2015 488.7 496.4 487.55 493.65
6/29/2015 472 483.2 464.05 472.5
6/30/2015 474 479.6 470.25 473.95
7/1/2015 476 485.85 473.6 482
7/2/2015 481.5 483.45 476.15 477.5
7/3/2015 477.9 478.15 471.75 473.95
7/6/2015 461.5 471.8 460.55 466.2
7/7/2015 468.1 468.75 455.95 465.25
7/8/2015 460.3 461.9 454.65 457.05
7/9/2015 459.7 471.3 459.25 467.8
7/10/2015 478.6 484.1 476.05 483.25
7/13/2015 476.8 487.05 474.75 486.6
7/14/2015 486.6 491.2 485.4 490.9
7/15/2015 491.2 494.4 489.9 492.5
7/16/2015 496.3 500.4 495.55 497.6
7/17/2015 497.7 499.2 496.5 497.75
7/20/2015 498.5 502.8 497.25 499.35
7/21/2015 499.9 501.1 494 495.05
7/22/2015 494.1 495 491.15 494.1
7/23/2015 495.8 498.15 490.2 490.75
7/24/2015 491.2 495.5 483.55 484.05
7/27/2015 485.2 485.95 476.7 477.35
7/28/2015 480.3 484.5 479 483.7
7/29/2015 483.6 488.55 481.65 487.75
7/30/2015 487.6 492.75 487.6 492.45
7/31/2015 493.1 493.55 488.45 492.45
8/3/2015 491.6 498.35 491.4 495.8
8/4/2015 496.1 497.8 493.7 497.6
8/5/2015 498.4 501 496.75 498.5
8/6/2015 498.3 500.75 496.45 497.55
8/7/2015 498.5 498.6 494.45 495.35
8/10/2015 497 499.75 490.55 499.55
8/11/2015 497.6 499.05 491.55 492.65
8/12/2015 490 490 473.65 480.85
8/13/2015 482.2 485.6 475.25 476.35
8/14/2015 475.9 479.3 471.45 476.1
8/17/2015 475.8 478.8 468.6 475
8/18/2015 475 480.55 472.8 478.7
8/19/2015 477.2 477.2 468.15 470.15
8/20/2015 469 469.05 454.1 454.4
8/21/2015 448.1 456.7 437.25 439.4
8/24/2015 430 432.8 400.55 418.45
8/25/2015 420.2 440.5 420.2 424.6
8/26/2015 431.2 438.65 422.15 435.95
8/27/2015 437.1 446.15 435.6 445.05
8/28/2015 444 446.65 439.8 445.8
 8/31/2015 441.5 446.85 439.95 444.2
9/1/2015 436 441.25 426.9 429.2
9/2/2015 432.9 438.3 429.1 435.95
9/3/2015 436.5 447.7 435.55 442.7
9/4/2015 438.2 440.7 429.95 433
9/7/2015 435.1 439.45 433.95 434.9
9/8/2015 435.3 445.15 434 441.35
9/9/2015 446.2 451.2 437.25 437.45
9/10/2015 439.9 443.05 433.3 436.9
9/11/2015 437.4 437.95 429.3 431.35
9/14/2015 430.9 435.4 426.25 428.1
9/15/2015 428.9 434.9 424.95 434.7
9/16/2015 433.5 439.7 433.5 439.2
9/17/2015 439.4 442.15 434.05 435.2
9/18/2015 435.3 436.4 422.7 427.4
9/21/2015 425.4 435 425.35 431.45
9/22/2015 433.1 434.1 418.85 422.1
9/23/2015 418 425.4 415.95 418.1
9/24/2015 417.6 420.6 406.4 414.05
9/25/2015 415.7 424.9 414.65 420.05
9/28/2015 419.3 422.9 408.95 409.7
9/29/2015 407.5 414.9 404.1 413.45
9/30/2015 417.4 422.9 417.25 422.3
10/1/2015 425.8 428 416.1 420.9
10/2/2015 421.7 429.25 415.15 429
10/5/2015 429.7 440.25 428.75 440.05
10/6/2015 438.1 443.1 434.15 440.15
10/7/2015 441 446.35 439.05 443.95
10/8/2015 440.6 445.75 438.5 445.55
10/9/2015 447.3 447.4 439.6 441.95
10/12/2015 439.6 441.75 436.75 437.75
10/13/2015 436.9 437.45 431.2 434.25
10/14/2015 433.7 436.55 429.35 432.5
10/15/2015 435.1 445.1 435.1 444.5
10/16/2015 444.8 447.35 443.6 447.15
10/19/2015 446.3 450.45 445 447.45
10/20/2015 446.8 448.05 443.15 445.6
10/21/2015 447.7 449.7 442.95 445.55
10/22/2015 445.9 459.35 445.45 458.5
10/23/2015 460.6 466.9 459 464.65
10/26/2015 463.5 464.55 459.9 461.4
10/27/2015 461.6 462.3 456.25 458.15
10/28/2015 457.7 465.3 456.95 464.9
10/29/2015 463.8 464 459.1 462
10/30/2015 463.1 463.95 457.1 459.55
 11/2/2015 457.2 466.2 456 465.6
11/3/2015 464.5 467.45 463 466.05
11/4/2015 467.6 471.85 467.05 468.35
11/5/2015 468.1 470.15 464.35 465.65
11/6/2015 465.8 471.4 463.75 470.25
11/9/2015 469.9 470.85 462.6 465.3
11/10/2015 465.9 466.85 459.9 464.8
11/11/2015 465.6 471.05 465 466.55
11/12/2015 466.9 470.25 456.55 456.55
11/13/2015 456.8 459.2 449.35 451.95
11/16/2015 446.5 460.2 446.05 460.15
11/17/2015 460.7 467.25 458.35 463.6
11/18/2015 463.1 469.3 462.65 469.05
11/19/2015 468.8 472.55 467.5 467.95
11/20/2015 468.3 471.4 466.4 467.65
11/23/2015 468.4 469.4 462.65 463.75
11/24/2015 464.5 464.95 455.15 462.9
11/25/2015 463 469.55 461.1 467.5
11/26/2015 467.8 472.7 467.45 471.85
11/27/2015 470.4 475 468.6 471.45
11/30/2015 470.5 473.4 468.8 469.6
12/1/2015 471.5 472.4 465.25 468.4
12/2/2015 468.9 470.3 463 463.95
12/3/2015 465.1 471.8 442.55 444.75
12/4/2015 445.8 451.5 443.4 451.15
12/7/2015 451.2 454.25 446.6 448.8
12/8/2015 447.6 448.25 438.9 441.8
12/9/2015 442.4 445 434.8 436.95
12/10/2015 437.2 441.1 435.6 436.7
12/11/2015 437.4 437.95 426.3 427
12/14/2015 429.2 433.85 419.3 425.65
12/15/2015 425.5 435.55 423 433.6
12/16/2015 435.2 441.45 431.15 440.4
12/17/2015 440.3 444.65 437.8 438.25
12/18/2015 436 437.25 431.35 431.45
12/21/2015 431.8 438.5 427.35 429.7
12/22/2015 432.4 434.85 425.15 434.25
12/23/2015 434.8 445.2 434.55 445.1
12/24/2015 443.8 444.95 442 443.6
12/28/2015 443.7 445.65 439.15 441.6
12/29/2015 443.2 448.05 442.95 447.4
12/30/2015 447.8 448.85 444.25 444.8
12/31/2015 444.8 446.7 440.8 442.4
1/4/2016 437.2 437.2 426.85 434.25
1/5/2016 435.3 437 428.45 435.4
 1/6/2016 431.5 433.6 424.05 426.4
1/7/2016 420 423.1 411.6 414.7
1/8/2016 419 423.6 407.45 407.85
1/11/2016 404.4 414.05 404.4 411.95
1/12/2016 407.6 419 406.95 417.25
1/13/2016 418.9 424 406.75 408.15
1/14/2016 409.7 417.35 402.45 415.4
1/15/2016 410.7 412.5 396.2 399.65
1/18/2016 402.1 406.2 396.65 399.5
1/19/2016 404.5 410.1 400.05 403.6
1/20/2016 396 399.75 388.15 397.75
1/21/2016 394.7 408.15 392.2 404.55
1/22/2016 409.1 420.4 409.05 420.05
1/25/2016 420.6 420.55 412.8 413.05
1/26/2016 410 422.5 407.95 421.8
1/27/2016 420.2 424.75 415 417.75
1/28/2016 418.8 425.35 414.8 419.6
1/29/2016 424 432.25 419.9 431.75
2/1/2016 432.2 432.25 423.5 428.6
2/2/2016 426.9 427 415.15 416.2
2/3/2016 415.3 420.85 409.4 416.95
2/4/2016 420.3 423.3 414.4 417.2
2/5/2016 416.4 419.25 410.85 411.55
2/8/2016 414.1 415.4 397.05 400.9
2/9/2016 397.6 402.5 387.3 392.25
2/10/2016 392.2 399.75 389 389.1
2/11/2016 387.3 389.25 377 384.4
2/12/2016 384.5 391.35 383.4 391.35
2/15/2016 395.6 404.1 395.6 402.5
2/16/2016 404.9 406.8 399.55 404.45
2/17/2016 403 414.55 401.4 414
2/18/2016 414.1 418.65 412.15 412.7
2/19/2016 413.7 415.85 408.4 411.8
2/22/2016 414 421.3 413.95 420.4
2/23/2016 417.8 420.3 414.35 414.6
2/24/2016 414.1 415.75 405.3 413.85
2/25/2016 412.2 418.8 410.95 417.5
2/26/2016 418.5 425.6 418.35 421
2/29/2016 418.6 427.7 417.6 423.4
3/1/2016 423.6 438.95 423.55 438.1
3/2/2016 440 440.9 432.05 436.85
3/3/2016 437.7 437.8 431.65 435.9
3/4/2016 435.7 440.6 434.65 437.2
3/7/2016 436.6 438.45 432.75 435.15
3/8/2016 433.3 436.4 429.6 432.15
 3/9/2016 433.4 438.1 432.8 435
3/10/2016 436 449.6 426.7 431.25
3/11/2016 435.6 443.55 435.55 443.35
3/14/2016 442.1 445.9 440.75 443.1
3/15/2016 441.7 442.05 438.35 441.8
3/16/2016 442 444.3 439.3 443.15
3/17/2016 444.7 446.6 434.4 443.7
3/18/2016 443.4 445.35 440.75 443.35
3/21/2016 442.1 446.05 439.85 443.1
3/22/2016 442.8 443.4 435.55 441.85
3/23/2016 441.6 445.15 440.35 441
3/24/2016 440 440.7 435.3 439.1
3/29/2016 439.5 442.45 437.35 441.45
3/30/2016 442 448.5 441.55 445.4
3/31/2016 445 445 437.95 438.2
4/1/2016 436.4 436.35 427.8 434.55
4/4/2016 434.9 439.65 430.25 435
4/5/2016 432.4 432.4 426.2 426.7
4/6/2016 428.9 432.1 427.2 431.95
4/7/2016 431.7 433.55 425.8 426.75
4/8/2016 429.3 434.35 429.05 432.4
4/11/2016 425.5 431.3 423.4 427.9
4/12/2016 428.4 433.75 426.7 433.3
4/13/2016 436.1 443.9 436.1 443.35
4/14/2016 443.4 445.35 441.9 443.1
4/15/2016 442.9 444.6 442.15 442.95
4/18/2016 439.1 445.1 437.4 444.85
4/19/2016 446.1 450.3 445.2 449.8
4/20/2016 448 451.3 447.2 449.8
4/21/2016 450.9 451.95 445.1 446.25
4/22/2016 446.4 447.75 443.75 447.2
4/25/2016 445.7 446.4 440.3 442.15
4/26/2016 441.9 445.85 441 442.75
4/27/2016 440.9 446.75 440.85 445.75
4/28/2016 442.1 447.9 438.9 442.7
4/29/2016 442.3 443.75 435.5 436.7
5/2/2016 436.3 439.1 435.8 438.95
5/3/2016 438.5 439 428.4 430.85
5/4/2016 430.3 432 425.35 426.25
5/5/2016 427.7 430 426.3 427.8
5/6/2016 427.4 431.15 423.1 430.9
5/9/2016 432.1 434.25 428.25 429.3
5/10/2016 430.8 437.7 430.45 435.05
5/11/2016 434 434 428.7 431.05
5/12/2016 431.9 435.8 427.75 430.2
5/13/2016 427.2 431.6 424.5 427.45
5/16/2016 427.5 433.25 425.7 432.65
5/17/2016 433.2 436.1 426.9 427.55
5/18/2016 427.9 433.3 426.3 431.5
5/19/2016 430 431.25 426.05 429.65
5/20/2016 432.1 433.75 431.1 432.75
5/23/2016 433.4 435 429.55 431.8
5/24/2016 430.7 443.3 429.85 442.45
5/25/2016 443.9 448 443.5 446.9
5/26/2016 445.9 449.1 445.6 448.35
5/27/2016 448.8 451.3 447.4 451.05
5/30/2016 451.8 452.65 448.75 451.3
5/31/2016 452.2 452.65 445.7 447.35
6/1/2016 446.8 448.05 443.7 446.95
6/2/2016 445.7 449.55 445.55 449.15
6/3/2016 449.2 451.75 442.65 445.35
6/6/2016 445.9 447.6 444.3 445.9
6/7/2016 446.7 452.15 446.55 450.2
6/8/2016 450.3 451.2 448.7 450.5
6/9/2016 449 449.8 444.4 446.8
6/10/2016 446 446.6 433.3 434.7
6/13/2016 430.9 431.65 424.7 425.2
6/14/2016 425.6 425.95 417.8 420.7
6/15/2016 420.1 423.4 416.75 417.35
6/16/2016 414.5 422.25 411.8 422.1
6/17/2016 422 425.15 418.6 424.3
6/20/2016 430.4 437.05 430.35 434.05
6/21/2016 436 443.8 433.75 441.15
6/22/2016 442.6 443.85 438.85 438.95
6/23/2016 442.7 453 442.1 451.75
6/24/2016 396.8 432.05 396.75 418.15
6/27/2016 417.4 422.15 409.45 413.85
6/28/2016 416.1 420.95 415.75 420.5
6/29/2016 421.4 429.8 420.65 429.2
6/30/2016 429.3 440.7 427 438.65
7/1/2016 438.6 439.65 433.05 437.85
7/4/2016 438.9 440.6 434 435.8
7/5/2016 434.3 434.4 428.05 429.6
7/6/2016 428.2 430.35 419.2 425.65
7/7/2016 425.5 429.05 423.7 425.7
7/8/2016 425.1 434.65 423.75 434.05
7/11/2016 433.7 437.55 431.35 435.95
7/12/2016 436.2 442.5 436.15 441.5
7/13/2016 441.1 444.1 439.75 441.5
7/14/2016 441.5 447.55 441.35 444.95
7/15/2016 443.6 445.4 441.5 443.9
7/18/2016 444.7 447.55 442.75 445.05
7/19/2016 444.1 445.25 440.8 445.25
7/20/2016 445.1 450.1 444.7 447.85
7/21/2016 448.2 451.15 445.25 446.75
7/22/2016 446.9 450.75 445.7 450.3
7/25/2016 449.3 452.9 447.85 448.75
7/26/2016 449.3 451.45 446.7 451.2
7/27/2016 452.2 453.35 447.6 448.3
7/28/2016 449.3 450.15 444 446.55
7/29/2016 446.3 447.1 443.35 446.4
8/1/2016 449 451.55 439.35 439.95
8/2/2016 440.2 441.1 433.75 435.65
8/3/2016 435.6 439.1 434.4 439.1
8/4/2016 439.9 443.5 438.65 442.05
8/5/2016 442.4 447.8 442.25 446.35
8/8/2016 447.7 448.65 446.2 447.6
8/9/2016 446.8 452.3 446.75 450.85
8/10/2016 451.7 452.3 449.6 450.2
8/11/2016 451 455.3 449.1 455
8/12/2016 454.6 455.85 452.35 452.85
8/15/2016 453.2 455.55 452.8 453
8/16/2016 451.8 453.6 449.2 449.3
8/17/2016 449.5 451.05 445.35 449.55
8/18/2016 449.8 450.95 449.05 450.45
8/19/2016 451.4 451.45 446.15 448.45
8/22/2016 447.2 451.65 445.65 447.85
8/23/2016 448.2 453.05 447.95 451.4
8/24/2016 450.5 453.9 447.9 450.35
8/25/2016 451.1 451.2 447.55 448.6
8/26/2016 448.6 453.6 447.7 451.1
8/29/2016 450.4 453.15 448.1 453.05
8/30/2016 453.4 457.6 452.95 455.7
8/31/2016 455.6 457.8 452.8 454.65
9/1/2016 455.5 458.6 452.2 455.25
9/2/2016 454.6 464.35 453.95 463.85
9/5/2016 465.8 466.25 463.25 463.95
9/6/2016 464.4 465.55 460.25 461.3
9/7/2016 462.2 463.7 461.15 462
9/8/2016 462.4 462.9 454.65 459.2
9/9/2016 458.4 458.95 448.65 448.65
9/12/2016 444.5 451.4 442.35 451.15
9/13/2016 450.1 450.15 440.6 442.6
9/14/2016 444.1 444.5 439.45 440.15
9/15/2016 439.4 444 439.4 443.3
 9/16/2016 442.4 443.5 437.05 439.8
9/19/2016 441.6 445.2 441.3 442.25
9/20/2016 442.7 446.25 442.65 444.25
9/21/2016 446.2 450.35 445.95 449.7
9/22/2016 449.6 457.65 449.05 455.05
9/23/2016 454.4 455.35 452.95 453.1
9/26/2016 452 452 446.5 447.15
9/27/2016 450.6 451.2 443.7 448.85
9/28/2016 448.2 454.45 447.65 454.45
9/29/2016 455.3 456.65 445.45 447
9/30/2016 446.1 453.45 442.15 452.25
10/3/2016 451.8 454.4 451.05 452.4
10/4/2016 453 459.85 452.6 455.35
10/5/2016 456.5 456.55 451.35 456.15
10/6/2016 456.3 457.35 454.3 456.25
10/7/2016 455.2 455.55 448.2 450.3
10/10/2016 450.7 455.4 448.5 454.3
10/11/2016 453.1 456.75 449.1 450.2
10/12/2016 450.6 452.55 449.8 451
10/13/2016 446.8 448.5 442.45 445.95
10/14/2016 447.1 453.3 446.1 450.55
10/17/2016 446.6 448.75 444.75 445.85
10/18/2016 447.5 453.25 447.4 451.3
10/19/2016 451.5 453.55 450.3 452.35
10/20/2016 453.5 455.35 450.35 455.15
10/21/2016 454.1 456.85 453.1 456.4
10/24/2016 456.2 461.3 455.9 458.65
10/25/2016 459.5 460.25 456.6 457.4
10/26/2016 457.2 457.4 451.05 453.05
10/27/2016 451.6 458 451.15 453.65
10/28/2016 453 454.55 429.7 451.1
10/31/2016 451.5 452.3 449.9 451.2
11/1/2016 453 456.3 445.35 447.2
11/2/2016 445.2 446.1 440.8 442.8
11/3/2016 443.2 446.2 438.9 439.8
11/4/2016 440.2 440.75 436 436.35
11/7/2016 444.2 447.4 443.7 447.3
11/8/2016 446.6 451.35 445.35 450.15
11/9/2016 429.1 455.4 429.1 455
11/10/2016 456.9 459.45 447.7 451.9
11/11/2016 452 453.35 444 446.5
11/14/2016 448.5 451.4 445.45 447.9
11/15/2016 448.1 452.45 447.45 452.45
11/16/2016 453 452.95 447 448.65
11/17/2016 449.5 452.95 446.95 452.95
11/18/2016 452.9 453.7 448.7 450.6
11/21/2016 451.5 454.6 448.05 454.45
11/22/2016 456.6 458.4 455.7 458.3
11/23/2016 458.1 458.9 454.45 456.95
11/24/2016 456.8 458.4 455.3 457.1
11/25/2016 457.7 458.75 455.55 458.5
11/28/2016 457.6 457.9 451.15 451.3
11/29/2016 452.1 453.2 449.2 451.95
11/30/2016 452.4 458.7 451.05 456.25
12/1/2016 455.5 457.35 450.65 451.15
12/2/2016 450.1 450.6 445.35 449
12/5/2016 445.1 457.8 444.5 454.95
12/6/2016 455.1 461.55 453.35 460.85
12/7/2016 461.5 465.45 460.5 464.1
12/8/2016 463.9 467.85 461.55 466.45
12/9/2016 466.6 471.2 466.25 470.95
12/12/2016 470.7 472 468.55 469.3
12/13/2016 469.3 474.6 469.3 473.65
12/14/2016 473.4 475.45 471.75 472.15
12/15/2016 473.3 477.4 472.95 476.05
12/16/2016 476.2 479.6 475.5 477.25
12/19/2016 478.3 480.8 477.6 480.2
12/20/2016 480.6 484.05 480.2 483.85
12/21/2016 483.8 484.15 481.6 483
12/22/2016 482.5 482.9 481.15 481.95
12/23/2016 482.1 483.6 482 483.2
12/27/2016 482.6 484.05 482.5 483.15
12/28/2016 483.7 483.95 482 482.1
12/29/2016 482.3 483.05 481.2 481.9
12/30/2016 482.3 483.45 480.35 482.25
1/2/2017 481.1 487.15 480.65 486.25
1/3/2017 486.5 489.7 486.45 488.5
1/4/2017 488.8 489.7 486.3 488.3
1/5/2017 486.7 488.3 485.55 487
1/6/2017 486.5 487.75 484.95 487.65
1/9/2017 487.8 488.35 483.8 484.45
1/10/2017 484.4 486.2 482.85 484.15
1/11/2017 484.4 488.75 482.75 486.7
1/12/2017 485.2 486.4 482.2 485.7
1/13/2017 485.8 488.05 484.65 487.2
1/16/2017 483.6 484.1 481.2 482
1/17/2017 481.1 482.15 478.45 480.65
1/18/2017 482.2 484.2 479.85 484.15
1/19/2017 484.5 484.7 480.6 482.6
1/20/2017 483.5 485.8 481.2 484.05
1/23/2017 482 483.55 479.05 482.1
1/24/2017 481.9 483.65 480.1 483.1
1/25/2017 483.6 487.15 483.3 486.7
1/26/2017 486.6 487.8 483.2 484.05
1/27/2017 484.5 484.85 482.4 484.4
1/30/2017 482.8 483.65 476.05 478.75
1/31/2017 477.2 481.05 474.45 476.85
2/1/2017 478.5 480.65 477.15 478
2/2/2017 476.7 482.4 476.05 481.55
2/3/2017 480.3 485.45 480.3 484.8
2/6/2017 484.4 485.5 478.95 479.95
2/7/2017 479.3 484.15 478.25 483.65
2/8/2017 484.4 484.8 478.35 482.55
2/9/2017 482.4 488.45 482.25 488
2/10/2017 489.1 490.2 486.6 489.25
2/13/2017 488.8 493.9 488.8 493.4
2/14/2017 493 494.95 491.9 494.7
2/15/2017 495.2 496.6 493.15 496.15
2/16/2017 495.7 496.05 492.7 493.85
2/17/2017 493.5 502.5 489.6 501.85
2/20/2017 496 498.55 493.95 494.9
2/21/2017 495.6 499.55 494.2 499.35
2/22/2017 499.3 500.75 496.65 498.55
2/23/2017 498.8 500.3 496.8 497.35
2/24/2017 496.7 497.45 491 495.75
2/27/2017 496.1 497.05 493.8 496.35
2/28/2017 496 496.55 491.7 495.65
3/1/2017 497 506.45 496.75 504.95
3/2/2017 505.4 506.1 502.25 503.35
3/3/2017 502.2 507.1 501.35 505.7
3/6/2017 504.8 505.3 501.25 504.5
3/7/2017 504.5 504.85 502.1 502.65
3/8/2017 502.1 505.75 500.65 503.95
3/9/2017 503.9 508.1 503.3 507.55
3/10/2017 509.3 513.95 509.15 510.9
3/13/2017 509 511.05 508.5 510.6
3/14/2017 510.7 510.9 506.6 508.45
3/15/2017 508.8 512.3 508.7 511.7
3/16/2017 513.1 514.7 511.3 512.8
3/17/2017 512.4 515.1 510.95 514.3
3/20/2017 513.6 514.55 512.55 512.7
3/21/2017 513.5 516.95 509.35 509.6
3/22/2017 508.4 509.1 504.45 507.85
3/23/2017 508.4 511.15 506.15 509.4
3/24/2017 510.4 510.85 507.55 509
3/27/2017 506.6 508.85 504.8 508.55
3/28/2017 509.6 512.55 507.45 512.35
3/29/2017 512 513.45 510.25 512.15
3/30/2017 511.8 514.65 511.55 514.45
3/31/2017 512.9 515.8 512.3 515.2
4/3/2017 515.4 517.35 510.25 513.55
4/4/2017 512.7 514.2 510.9 514.05
4/5/2017 514 516.15 511.5 511.85
4/6/2017 510.8 515.35 509.5 514.8
4/7/2017 513.3 519.05 512.9 518.45
4/10/2017 518.4 519.7 515.7 517.55
4/11/2017 517.1 519.2 514.4 518.6
4/12/2017 518.5 520.4 515.35 515.45
4/13/2017 516 516.05 512.95 513.65
4/18/2017 510.1 510.45 501.55 502.95
4/19/2017 504.3 508.35 502.8 503.15
4/20/2017 503.8 508.05 502.95 506.65
4/21/2017 507.3 507.7 504.1 506.95
4/24/2017 514.1 519.7 513.85 519.55
4/25/2017 519.2 521.15 517.95 519.15
4/26/2017 519.5 519.55 516.95 516.95
4/27/2017 517.2 518.2 515.95 516.95
4/28/2017 516.7 517.65 515.45 516.45
5/2/2017 516.9 521.8 516.8 520.95
5/3/2017 520.5 521.7 519.2 521.35
5/4/2017 521.5 524.8 521.2 524.45
5/5/2017 523.4 531.2 522.7 530.85
5/8/2017 531.6 531.95 527.9 530.8
5/9/2017 530.9 533.95 530.7 532.05
5/10/2017 532.2 533.9 531.55 533.85
5/11/2017 533.6 534.9 530.1 533.7
5/12/2017 532.7 533.1 530.95 532.95
5/15/2017 533.3 533.8 531.4 533.7
5/16/2017 533.1 533.95 531.7 533.3
5/17/2017 531.2 532.95 522.7 522.9
5/18/2017 523.8 527.7 518.55 525.05
5/19/2017 524.9 526.65 523.45 526.15
5/22/2017 526.7 527.95 525.95 527.55
5/23/2017 526.5 528.7 525.1 528.3
5/24/2017 527.7 528.4 526.15 527.1
5/25/2017 528.6 529.05 524.2 527.2
5/26/2017 526.6 527.55 524.2 527.2
5/29/2017 527.5 527.7 525.6 526.45
5/30/2017 526.5 526.7 523.35 524.65
5/31/2017 524.3 526.9 522.95 523.15
 6/1/2017 524.4 528.2 522.85 527.95
6/2/2017 529.7 531.1 525.2 526.65
6/5/2017 526.7 526.95 523.35 524.45
6/6/2017 523.7 523.7 520.2 521.1
6/7/2017 521.7 527.2 520.2 523.85
6/8/2017 523.7 525.7 522.7 524.7
6/9/2017 524.1 527.6 522.95 525.05
6/12/2017 524 524.7 519.2 520.7
6/13/2017 521.5 523.95 521.1 523.4
6/14/2017 523.2 527.4 520.6 522.15
6/15/2017 521.3 521.3 515.05 518.1
6/16/2017 518.6 521.4 517.55 520.55
6/19/2017 521.2 527.05 521.2 526.45
6/20/2017 527.2 528.45 518.55 519.3
6/21/2017 518.6 520.2 514.55 518.7
6/22/2017 519.2 520.05 515.1 517.35
6/23/2017 518.2 518.95 515.3 518.35
6/26/2017 519 523.45 518.95 520.4
6/27/2017 520.3 520.95 514.7 514.85
6/28/2017 514.7 517.55 511.25 516.7
6/29/2017 518.2 518.85 504.7 506.6
6/30/2017 507.8 511.6 505.7 509.2
7/3/2017 510.4 513.1 508.15 511.75
7/4/2017 511 513.55 510.1 512.1
7/5/2017 512.1 512.6 509.75 511.95
7/6/2017 511.8 511.8 506 508.55
7/7/2017 508.9 510.95 507.8 510.25
7/10/2017 511.2 512.9 510.45 512.55
7/11/2017 512.9 513.45 510.05 512.2
7/12/2017 511.9 518.15 511.3 517.45
7/13/2017 517.6 520.05 516.55 519.65
7/14/2017 519.5 522.95 518.2 522.6
7/17/2017 519 519.6 516.9 517.45
7/18/2017 517 518.15 513.45 515.45
7/19/2017 516.2 521.95 516.2 521.9
7/20/2017 522 526.15 520.9 522.2
7/21/2017 522.4 523.55 517.2 518.95
7/24/2017 518.7 520.05 515.55 519.9
7/25/2017 520.1 522.9 518.7 521.3
7/26/2017 521 524.65 520.85 522.35
7/27/2017 523 527.15 522.45 524.85
7/28/2017 523.7 524.7 520.55 522.05
7/31/2017 521.5 524.2 520.9 521.2
8/1/2017 522.2 525.55 521.2 524.15
8/2/2017 524.6 525.7 520.7 522.7
 8/3/2017 522.3 523.95 519.15 522.45
8/4/2017 523 528.2 521.6 527.4
8/7/2017 527.7 529.8 527.45 529.8
8/8/2017 529.2 531.65 528.55 529.2
8/9/2017 527.4 529.35 525.55 526.95
8/10/2017 525.7 526.95 519.95 520.2
8/11/2017 519.8 520.85 515.6 516.45
8/14/2017 518 521.05 517.8 520.05
8/15/2017 521.6 522.55 519.95 522.15
8/16/2017 522 526.1 521.95 523.6
8/17/2017 523.6 525.3 519.45 519.45
8/18/2017 520.4 520.85 516.8 518.45
8/21/2017 518.5 518.85 514.9 515.95
8/22/2017 517.6 522.35 517.15 522.2
8/23/2017 521.7 522.4 517.85 518.95
8/24/2017 518.5 520.55 518.2 518.45
8/25/2017 519.3 519.7 516.35 516.55
8/28/2017 516 516.35 512.2 513.45
8/29/2017 511.7 512.2 505.4 512.05
8/30/2017 512.4 514.55 510.85 514.1
8/31/2017 514.7 517.2 513.95 516.65
9/1/2017 517.4 519.3 516.65 519.15
9/4/2017 515.8 517.6 514.45 516.8
9/5/2017 516.2 518.65 511.65 512.95
9/6/2017 513 518.45 512.45 517.9
9/7/2017 517.1 519.85 515.6 519.15
9/8/2017 516.9 519.35 516.4 517.8
9/11/2017 520.5 524.95 520.45 524.7
9/12/2017 524.7 526.95 524.7 526.3
9/13/2017 525.7 529.3 525.15 528.2
9/14/2017 527.4 529.65 527.2 528.7
9/15/2017 528.2 528.55 525.7 526.65
9/18/2017 528.2 529.65 527.7 528.7
9/19/2017 528.9 528.95 527.55 527.95
9/20/2017 528.1 530.7 527.45 530.6
9/21/2017 530 530.4 527.65 527.95
9/22/2017 527 528.95 526.45 527.85
9/25/2017 527.5 529.45 526.45 527.05
9/26/2017 526.8 529.35 526.7 528.05
9/27/2017 529.1 532.3 528.7 531.6
9/28/2017 531.5 534.05 530.95 533.65
9/29/2017 533.7 537.3 533.55 537.05
10/2/2017 538.5 541.45 537.35 541.2
10/3/2017 541.7 542.6 540.65 542.4
10/4/2017 542.6 542.6 540.05 541.05
 10/5/2017 541.6 543.6 540.7 542.95
10/6/2017 542.6 543.1 539.1 540.2
10/9/2017 540.6 542.7 539.2 539.35
10/10/2017 540 542.35 539.7 541.95
10/11/2017 542.1 542.4 539.6 541.7
10/12/2017 541.6 543.6 540.95 542.7
10/13/2017 543.5 547 543.1 546.5
10/16/2017 545 545.9 543.85 545.35
10/17/2017 545.2 545.7 544.1 545.1
10/18/2017 545.4 547.25 544.15 545.65
10/19/2017 545.4 545.65 539.6 541.95
10/20/2017 542.9 544.65 541.95 542.65
10/23/2017 543.2 545.45 541.8 543.15
10/24/2017 543.5 544.85 541.8 542.2
10/25/2017 541.8 543.4 537.1 539.45
10/26/2017 539.6 547.65 539.55 547.15
10/27/2017 547.6 549.4 546.1 547.75
10/30/2017 547.5 548.15 546.55 546.95
10/31/2017 547.1 552.3 547.05 552.1
11/1/2017 553 555.55 552.2 552.9
11/2/2017 552.4 554.25 549.75 553.65
11/3/2017 553.6 554.25 552 553.55
11/6/2017 553.6 555.3 552.25 554.95
11/7/2017 555.8 556.55 551.05 552.45
11/8/2017 552.7 554.65 552.25 553.65
11/9/2017 553.5 554.3 545.45 548.5
11/10/2017 548.6 549.8 545.55 546.15
11/13/2017 546.5 547.65 541.8 545.3
11/14/2017 544.7 545.35 538.7 540.2
11/15/2017 538.7 539.2 534.05 537.2
11/16/2017 539.2 540.95 537.95 540.2
11/17/2017 540 539.95 534.45 535.7
11/20/2017 533.2 540.85 533.15 539.55
11/21/2017 539.5 543.15 538.45 542.15
11/22/2017 542.5 544.35 539.1 539.7
11/23/2017 539.2 542.3 537.55 541.35
11/24/2017 541.3 543.45 540.15 540.4
11/27/2017 539.6 542.9 537.7 538.7
11/28/2017 538.6 546.6 538.6 545.95
11/29/2017 545.4 546.7 540.05 540.85
11/30/2017 540.9 544.95 539.7 540.9
12/1/2017 541.4 541.45 533.55 537.85
12/4/2017 540.4 543.4 539.6 540.55
12/5/2017 541.2 543.8 539.95 541.7
12/6/2017 540.2 543.9 538.1 542.55
 12/7/2017 543.7 545.35 541.9 545.15
12/8/2017 546.7 548.85 546.25 548.25
12/11/2017 548.7 551.05 547.05 550.95
12/12/2017 550.9 552.85 548.7 552.1
12/13/2017 552 552.7 548.35 548.4
12/14/2017 549.2 550.5 545.9 546.15
12/15/2017 546.3 549.85 545.45 548.95
12/18/2017 551.4 554.3 550.9 553.85
12/19/2017 553.9 555.05 551.2 552.2
12/20/2017 552.7 553 544.95 546.6
12/21/2017 546.3 549.65 543.85 547.8
12/22/2017 548 549.05 546.65 548.6
12/27/2017 547.3 549.75 546.2 547.7
12/28/2017 548 548.8 546.3 546.85
12/29/2017 547.4 547.6 543.2 543.45
1/2/2018 545.4 545.95 539.95 544.95
1/3/2018 544.8 550.85 544.7 550.15
1/4/2018 550.2 554.85 550.2 553.6
1/5/2018 553.9 559 553.9 558.85
1/8/2018 559.8 561.2 559.2 560.85
1/9/2018 560.3 563.5 560.25 563.15
1/10/2018 562.6 563.2 558.95 560.2
1/11/2018 560.7 561.35 557.7 560.1
1/12/2018 560.1 560.8 557.85 560.35
1/15/2018 559.2 560.35 557.95 559.2
1/16/2018 559.9 560.9 555.3 556.3
1/17/2018 556.9 564.7 556.85 563.5
1/18/2018 563.5 565.4 562.2 564.4
1/19/2018 564.1 568.75 563.7 568.75
1/22/2018 568.1 570.95 566.95 570.6
1/23/2018 571.8 571.9 567.4 568.75
1/24/2018 568.8 568.8 561.95 563.95
1/25/2018 563.4 567.6 561.55 564.2
1/26/2018 564.1 567 562.55 566.95
1/29/2018 566.8 566.8 563.35 564.3
1/30/2018 562.5 563.15 558.15 558.65
1/31/2018 558.8 560.45 557.45 559.2
2/1/2018 560.2 562.4 553.95 554.55
2/2/2018 554.7 555.15 543.45 543.65
2/5/2018 543 544.2 522.85 524.65
2/6/2018 519.6 536.3 519.6 535.85
2/7/2018 531.6 536.05 527.6 531.7
2/8/2018 530.1 532.3 518.45 518.65
2/9/2018 519.5 523.65 507.15 519.55
2/12/2018 521.6 525.9 519.45 524.4
2/13/2018 522.6 523.65 518.15 520.55
2/14/2018 520.9 527.7 515.85 526.55
2/15/2018 527.7 529.55 525.1 529.3
2/16/2018 529.5 534.1 529.2 532.45
2/19/2018 534.2 534.7 527.45 528.15
2/20/2018 528.7 533.6 527.65 530.2
2/21/2018 530.7 535.1 529.1 530.2
2/22/2018 529 533.4 527.95 530.6
2/23/2018 532.4 536.05 530.85 535.85
2/26/2018 536.2 540.7 535.95 540.3
2/27/2018 539.7 540.45 534.95 534.95
2/28/2018 535 538.8 532.1 532.55
3/1/2018 532.3 533.45 521.7 524.3
3/2/2018 526.2 526.2 516.85 522.1
3/5/2018 519.6 529.4 516.4 528.55
3/6/2018 528.9 530.8 527.2 528.85
3/7/2018 524.2 531.7 523.35 531.45
3/8/2018 531.2 536.35 529.95 534.65
3/9/2018 534.6 537.95 533.95 537.55
3/12/2018 536.6 538.35 533.9 534.95
3/13/2018 535 537.35 526.1 527.7
3/14/2018 528.3 532.4 527.55 529.45
3/15/2018 530.2 532.15 528.35 531.95
3/16/2018 531 535.45 530.45 534.6
3/19/2018 533.5 534.6 526.85 529.95
3/20/2018 531.1 534.05 528.35 533.65
3/21/2018 533.7 535.45 530.85 532.4
3/22/2018 532.1 533.8 520.6 521.05
3/23/2018 519.8 522.95 513.7 515.05
3/26/2018 517.9 522.45 514.1 520.65
3/27/2018 522.6 526.3 516.15 518.15
3/28/2018 518.2 528.2 515.8 525.45
3/29/2018 525.1 530.95 524.55 529.8
4/3/2018 523.3 529.8 522.65 529.65
4/4/2018 528.2 529.35 520.05 529.2
4/5/2018 530.7 539.8 530.2 538.45
4/6/2018 535.2 539.9 532.2 533.95
4/9/2018 536.9 540.95 536.2 537.3
4/10/2018 541.4 544.85 540.1 544.15
4/11/2018 542.9 544.35 540.9 542.2
4/12/2018 542.6 547.65 542.45 546.6
4/13/2018 546.5 548.7 545.55 547.55
4/16/2018 542.4 542.6 539.2 540.85
4/17/2018 542.2 545.8 540.55 545.05
4/18/2018 546.3 547.5 544.2 547.2
4/19/2018 547.8 548.05 542.05 542.95
4/20/2018 544.1 545.9 542.45 543.45
4/23/2018 544.9 548.8 543.3 547.8
4/24/2018 547.8 551.35 545.1 546.7
4/25/2018 546.8 549.45 544.55 547.6
4/26/2018 548.3 553 544.95 551.85
4/27/2018 552 552.8 549.8 551.5
4/30/2018 551.9 553.15 550.4 551.05
5/2/2018 553.5 554.85 551.3 551.5
5/3/2018 551.9 553.05 548.1 551.4
5/4/2018 551.6 555.05 550.2 554.1
5/7/2018 555.4 556.9 553.4 555.05
5/8/2018 555.3 558.45 554.9 558.05
5/9/2018 559.2 561.75 556.7 560.95
5/10/2018 561.5 562.4 559.95 561.85
5/11/2018 562.4 562.65 560.1 561.5
5/14/2018 560.8 561.55 559.4 560.65
5/15/2018 559.9 563.8 559.3 561.9
5/16/2018 561.7 564.85 561 564.2
5/17/2018 563.7 567.5 563.2 565.7
5/18/2018 566.5 568.4 563.3 564.15
5/21/2018 567 569.4 566.2 568.6
5/22/2018 568.6 571.4 567.75 568.95
5/23/2018 568.7 568.8 561.8 564.55
5/24/2018 564 566.4 559 562.15
5/25/2018 564 563.95 558.5 561.5
5/28/2018 562.3 564.55 557.15 558.9
5/29/2018 559.1 559.45 549.4 551.85
5/30/2018 554 559 552.3 557.6
5/31/2018 557.3 558.65 551.55 554.2
6/1/2018 553.6 560.25 553.6 559.9
6/4/2018 560.4 563.35 560 561.35
6/5/2018 561.1 565.75 560.7 561.4
6/6/2018 562.8 565.1 558 564.35
6/7/2018 564.9 565.7 557.4 558.85
6/8/2018 557.8 562.3 555.5 561.65
6/11/2018 560.5 567.2 560.15 565.45
6/12/2018 566.2 567.9 562 562.7
6/13/2018 562.5 566.2 562.3 562.4
6/14/2018 561.9 569 556.85 568.1
6/15/2018 568 569 561.25 563.3
6/18/2018 561.1 561.25 556.15 560.35
6/19/2018 555.4 556.75 551.4 556.45
6/20/2018 557.5 558.75 555 556
6/21/2018 556.5 558.1 550.55 552
6/22/2018 553.1 560.2 552.85 558.25
6/25/2018 556.2 558 545.15 547.1
6/26/2018 547.6 550.45 546.7 549
6/27/2018 548.3 554.85 543.65 548.9
6/28/2018 548.8 552.3 543.7 549.15
6/29/2018 550.4 554.8 548.65 549.2
7/2/2018 546.5 548.7 543.7 548.05
7/3/2018 548.5 551.45 546.85 548.05
7/4/2018 548 550.25 547.65 549.3
7/5/2018 548.8 556.05 548.45 553.5
7/6/2018 555.6 556.15 550 553.65
7/9/2018 556 558.7 555.55 557.75
7/10/2018 558.1 561.4 557.75 560.4
7/11/2018 557.1 557.35 550.95 552.85
7/12/2018 553.9 557.9 552.2 557.5
7/13/2018 558.9 560.75 558.35 560.35
7/16/2018 557.1 557.7 553.45 555.6
7/17/2018 554.5 559.15 552.35 557.9
7/18/2018 559.2 565.65 558.6 565.45
7/19/2018 564.9 567.35 563.7 565.7
7/20/2018 565.6 569.95 563.4 568.3
7/23/2018 567.6 568.85 565.1 568.4
7/24/2018 569.4 572.35 567.1 568.8
7/25/2018 568.9 573.85 568.2 573.55
7/26/2018 572.5 572.9 568.45 570.5
7/27/2018 570.7 573.55 569.6 570.2
7/30/2018 568.9 571.85 568.6 569.35
7/31/2018 569.9 572.55 569.55 570.25
8/1/2018 570.5 572.4 568.55 569.95
8/2/2018 568.7 570.25 565.45 570.25
8/3/2018 570.2 571.8 568.55 571.5
8/6/2018 571 572.3 569.1 571.1
8/7/2018 571.1 574.1 571.1 571.55
8/8/2018 572.2 573.75 570.7 571.85
8/9/2018 572.1 572.8 570.95 571.85
8/10/2018 570.5 570.7 560.6 562.3
8/13/2018 559.5 561.8 558.55 560.2
8/14/2018 561.5 564.15 559.5 562.5
8/15/2018 561.7 562.05 549.85 551.95
8/16/2018 553.2 557.4 552.75 555.15
8/17/2018 555.3 556.5 548.85 552.9
8/20/2018 553 556.8 552.8 555.15
8/21/2018 555.1 557.65 554.65 555.65
8/22/2018 554.4 559.75 554.2 558.4
8/23/2018 558.4 561 557.45 557.95
 8/24/2018 558.6 561.15 558.55 559.6
8/27/2018 560.5 564.6 560.5 564.3
8/28/2018 564.5 565.25 561.8 562.9
8/29/2018 563.6 565.7 561.5 565.5
8/30/2018 565 564.95 560.7 561.65
8/31/2018 561.9 562.15 556.7 558.5
9/3/2018 557.1 560.25 557.05 559.35
9/4/2018 559 561.55 551.55 553.55
9/5/2018 552.5 552.5 546.3 547.25
9/6/2018 546.6 546.7 538.2 540.15
9/7/2018 539.5 540.2 533.65 537.1
9/10/2018 537.2 541.2 537.15 539.8
9/11/2018 541 541.55 535.95 540.35
9/12/2018 540.9 543.2 537.15 538.7
9/13/2018 538.6 542.05 538.4 540.2
9/14/2018 540.5 542.35 538.45 540.7
9/17/2018 539 542.3 538.45 538.7
9/18/2018 538.5 544.2 538.45 543.7
9/19/2018 543.5 544.45 540.45 543.3
9/20/2018 542.9 548.6 542.65 548.25
9/21/2018 548.9 550.75 548.3 548.5
9/24/2018 547.5 550.15 547.15 548.45
9/25/2018 548.1 553.15 548.05 551.05
9/26/2018 552.7 553.05 550 550.4
9/27/2018 550.2 554.65 549.25 552.55
9/28/2018 552.8 553.45 546.15 548.3
10/1/2018 550.1 553.9 549.55 552.25
10/2/2018 551.3 551.35 545.85 548.8
10/3/2018 549.7 554.8 549.65 553.25
10/4/2018 551 552.1 541.45 543.7
10/5/2018 543.6 544.7 536.85 538.4
10/8/2018 538.9 538.95 531.95 535.55
10/9/2018 535.1 538.6 530.35 536.65
10/10/2018 536.1 537.55 523.3 524.15
10/11/2018 519.5 524.7 511.05 514.45
10/12/2018 520.1 523.2 512.1 518.4
10/15/2018 512.7 517.8 510.4 515.95
10/16/2018 517.2 525.95 515.55 525.2
10/17/2018 527.1 531.35 523.2 527.05
10/18/2018 526 527.1 517.95 519.45
10/19/2018 521.5 525.8 519.95 522.95
10/22/2018 524.2 526.1 516.4 517.9
10/23/2018 513.5 515.3 507.25 513.8
10/24/2018 513.6 513.7 500.5 500.5
10/25/2018 502 514.1 501.55 511
10/26/2018 507.7 509.05 498.2 505
10/29/2018 505.1 512.3 499.05 503.55
10/30/2018 507 512.7 503.35 512.65
10/31/2018 513.4 518.55 513.35 516.05
11/1/2018 515.1 521.7 514.9 521.2
11/2/2018 524.9 527.6 518.55 521.9
11/5/2018 521.2 523.45 519.65 521.6
11/6/2018 522.2 522.95 518.65 522.8
11/7/2018 523.8 529.85 522.55 529.7
11/8/2018 529 530.2 525.6 526.9
11/9/2018 525.7 530.45 523.55 529.9
11/12/2018 531.2 532.65 523.8 524.55
11/13/2018 524.6 528.6 523.35 524.15
11/14/2018 524.4 529.3 520.45 525.1
11/15/2018 526.2 528.3 519.45 527.35
11/16/2018 526.7 528.2 519.7 522.65
11/19/2018 522.8 525.95 516.2 517.45
11/20/2018 516.7 517.2 506.45 509.5
11/21/2018 512 517.9 511.95 516.1
11/22/2018 516.5 516.85 513.3 514.15
11/23/2018 514.2 515.35 508.95 512.8
11/26/2018 515.2 520.1 515.1 519.55
11/27/2018 518.4 520.9 515.65 520.15
11/28/2018 522.2 524.85 518.05 524.45
11/29/2018 523.8 523.8 517.8 520.3
11/30/2018 520.7 521.05 516.45 520.95
12/3/2018 528.9 529.85 522.35 525.6
12/4/2018 523.2 524.95 515.6 515.95
12/5/2018 518.1 518.85 514.7 514.95
12/6/2018 509.2 511.55 496.25 505.15
12/7/2018 504.1 509.4 499.1 500.3
12/10/2018 498 502.4 493.35 499.65
12/11/2018 499 505.1 497.55 501.7
12/12/2018 504.7 512.1 503.1 508.6
12/13/2018 510.5 511.4 506.05 507.8
12/14/2018 504.4 508.15 500 503.85
12/17/2018 506.3 507.4 493.4 495
12/18/2018 496.4 497.15 492.45 494.35
12/19/2018 494 497.8 487.7 488.95
12/20/2018 487 489.35 479.8 481.35
12/21/2018 483.7 485.35 477.45 479.3
12/24/2018 480.6 483.5 477.95 478.15
12/27/2018 484.9 486.85 471.8 481.1
12/28/2018 480.3 485.75 477.6 482.8
12/31/2018 486 489 484.6 488.45
 1/2/2019 481.4 489.35 476.7 487.6
1/3/2019 481.5 483.65 477.85 480.35
1/4/2019 484.2 494.1 482.95 493.7
1/7/2019 493.7 494.85 488.65 492.3
1/8/2019 493 497.15 491.1 495
1/9/2019 497.4 498.85 494.5 495.6
1/10/2019 493.1 499.1 492 498.95
1/11/2019 498.7 501.05 496.55 498
1/14/2019 493.1 495 491.65 493.05
1/15/2019 495.9 498.3 493.1 496.85
1/16/2019 498 499.3 495 497.95
1/17/2019 495.9 500.95 495 499.75
1/18/2019 500.8 509.55 500.55 508.6
1/21/2019 507.6 508.85 506.7 508.7
1/22/2019 506 507.15 501.8 502.6
1/23/2019 503.3 509.7 501.15 505.45
1/24/2019 506.4 509.9 505.1 509.5
1/25/2019 511.3 513.85 510.8 511.95
1/28/2019 510.9 512.35 507.45 510.05
1/29/2019 509.8 515.8 509.2 513.2
1/30/2019 514 518.35 512.55 517.05
1/31/2019 518 520.65 514.6 519.95
2/1/2019 519.4 522.1 517.95 521.2
2/4/2019 521.7 525.4 521.2 525.35
2/5/2019 525 531.15 524.35 530.35
2/6/2019 531.4 535.45 529.6 534.45
2/7/2019 534.1 536.9 527.45 529.4
2/8/2019 528.7 529.65 524.95 529.6
2/11/2019 529.3 531.8 528.05 528.95
2/12/2019 531.9 533.95 531.65 533.4
2/13/2019 535.6 536.6 532.85 535.6
2/14/2019 536.1 538.7 533.2 534.9
2/15/2019 533.4 541.2 532.7 540.35
2/18/2019 541.2 541.6 537.95 540.7
2/19/2019 540.2 540.2 535.6 538.45
2/20/2019 538.7 540.8 535.9 540.05
2/21/2019 540.9 542.05 538.9 539.7
2/22/2019 540.3 542.9 539.65 541.35
2/25/2019 543.5 544.65 540.65 540.8
2/26/2019 540.5 543.9 538.2 541.8
2/27/2019 541.1 542.1 537.55 539.6
2/28/2019 538.9 541.85 536.95 540.45
3/1/2019 543.3 544.3 538.35 539.85
3/4/2019 541 542.7 537.7 539.95
3/5/2019 540.4 542.35 537.7 541.2
 3/6/2019 540.6 541.15 537.35 538.4
3/7/2019 537.5 540.95 534.1 535.7
3/8/2019 534.1 534.35 529.6 531.85
3/11/2019 531.2 534.7 529.55 534.55
3/12/2019 535.4 536.35 531.3 533.1
3/13/2019 532 538.65 531.45 538.35
3/14/2019 537 543.95 536.65 542.3
3/15/2019 543.2 551.1 541.95 551.1
3/18/2019 551.6 551.85 548.65 551.25
3/19/2019 550.6 553.45 548.35 549.05
3/20/2019 549 550 544.9 544.95
3/21/2019 545.5 550.75 544.7 550.3
3/22/2019 549.9 550.7 539.95 540.05
3/25/2019 538 541.2 536.65 539.7
3/26/2019 541.1 544.9 539.1 543.65
3/27/2019 544.8 546.35 540.7 544.4
3/28/2019 544 545.85 542.15 544.6
3/29/2019 545.4 549 544.9 548.95
4/1/2019 551.7 555 550.75 554.85
4/2/2019 553.6 557.1 553.1 556.55
4/3/2019 558.9 561.05 557.45 559.75
4/4/2019 559 561.45 558.55 560.9
4/5/2019 561 562.3 560.25 561.65
4/8/2019 560 562.7 559.6 561.25
4/9/2019 560.3 563.4 557.95 558.1
4/10/2019 559.1 561.45 558.5 560.15
4/11/2019 560.2 562.4 557.75 560.7
4/12/2019 561.2 562.35 559.35 562.35
4/15/2019 555.2 557.1 554.4 555.3
4/16/2019 556 559.15 555.65 558.5
4/17/2019 559.4 561.55 558.15 559.35
4/18/2019 558 565.15 557.25 563.45
4/23/2019 563.8 564.55 560.85 563.8
4/24/2019 562.4 563.9 560.6 561.55
4/25/2019 562.4 563.75 559.95 562.8
4/26/2019 562.4 564.2 560.8 564.1
4/29/2019 564.1 565.5 561.75 564.65
4/30/2019 563.7 569.55 563.15 569.25
5/2/2019 566.6 568.65 562.45 563.7
5/3/2019 564.6 568.95 564.15 567.8
5/6/2019 559.2 563.05 555.3 562.6
5/7/2019 560.5 564.2 551.15 552.75
5/8/2019 554 557.9 552.3 556
5/9/2019 554.1 554.7 546.2 551.8
5/10/2019 551.4 555.4 547.5 554.6
5/13/2019 549.2 549.95 540.65 541.95
5/14/2019 543.6 549.95 542.45 548.1
5/15/2019 549.4 552 543.7 550.9
5/16/2019 549 559 548.4 556.9
5/17/2019 555.1 557.8 553.25 554
5/20/2019 556 557.6 547.9 549.25
5/21/2019 551.8 554.65 550.7 552.55
5/22/2019 551.5 553.7 547.8 551.25
5/23/2019 548.6 548.85 540.55 542.35
5/24/2019 544.7 548.9 543.95 546.85
5/27/2019 548.5 551 547.3 548.5
5/28/2019 549.8 550.75 545.7 545.85
5/29/2019 544.9 545.45 538.65 541.55
5/30/2019 542.1 546.25 541.55 544.95
5/31/2019 539.9 540.9 537.15 538.4
6/3/2019 536.7 540.8 534.1 537.45
6/4/2019 538.2 541.95 535.85 541.6
6/5/2019 541.6 545.4 540.95 543.45
6/6/2019 543.2 548.3 542.45 545.1
6/7/2019 546 552.25 545.7 550.2
6/10/2019 552.4 554.1 551.45 552.95
6/11/2019 554.7 559.2 554.05 556.1
6/12/2019 554.6 557.35 553.75 555.4
6/13/2019 555 557.5 554 555.7
6/14/2019 554.7 554.95 549.2 552.95
6/17/2019 553.4 554.4 550.15 550.65
6/18/2019 550.6 560.8 547.15 560.05
6/19/2019 560.9 561.5 558.65 560.7
6/20/2019 562.9 565.85 561.75 563.9
6/21/2019 561.5 564.55 558.55 558.6
6/24/2019 560 563.7 557.95 558
6/25/2019 557.6 558.85 554.95 554.95
6/26/2019 556.4 560.3 555.9 556.9
6/27/2019 559 559.25 553.4 556.45
6/28/2019 556.5 561.6 556.4 560.25
7/1/2019 566.6 570.25 566.2 568.05
7/2/2019 568.6 570 566.35 569.8
7/3/2019 569.7 574.2 569.25 574
7/4/2019 573.2 574.25 572.7 573.45
7/5/2019 573.6 573.9 568.05 571.5
7/8/2019 568.9 571.55 568.2 569.4
7/9/2019 567.9 568.35 564.5 566.45
7/10/2019 566.3 568.65 564.8 566
7/11/2019 567.7 569.25 565.75 567.05
7/12/2019 568.7 568.95 566.2 567
7/15/2019 564.9 567.05 562 565.2
7/16/2019 565 568.2 563.6 566.15
7/17/2019 566.2 571.1 565.8 568.05
7/18/2019 565.9 570.45 565.6 569
7/19/2019 571.6 572.5 566.65 567.9
7/22/2019 569 573.25 568 573.2
7/23/2019 574.7 580.8 574.25 580
7/24/2019 579.8 581.35 577.2 580.75
7/25/2019 582.2 582.7 571.35 573.4
7/26/2019 575.3 577.6 574.05 576.6
7/29/2019 575.1 579 574 576.45
7/30/2019 577.3 577.5 568.95 569.65
7/31/2019 571.5 571.85 562.7 566.6
8/1/2019 565.9 569.9 557.65 559.05
8/2/2019 557.9 559.25 549.7 552.45
8/5/2019 547 547.15 532.2 535.15
8/6/2019 537.7 541.1 534.45 539.05
8/7/2019 537.2 542.6 532.45 541.3
8/8/2019 542.2 547.95 540.4 547.1
8/9/2019 544.7 546.9 539.35 542.1
8/12/2019 542.6 546.15 537.45 538.2
8/13/2019 540.3 547.7 534.95 545.2
8/14/2019 544.6 544.9 531.35 531.8
8/15/2019 534.9 537.1 527.7 532.9
8/16/2019 536.7 542.35 534.95 541.95
8/19/2019 544 547.85 543.6 546.3
8/20/2019 548.2 549.35 543.1 543.35
8/21/2019 544.7 550.45 544.7 549.05
8/22/2019 548.5 550.25 544.95 546.2
8/23/2019 549.4 549.8 536.7 536.95
8/26/2019 535.3 545.15 535.3 543.2
8/27/2019 542.2 547.3 540.45 544.8
8/28/2019 545.9 548.8 543.2 547.9
8/29/2019 547.4 555.6 546.6 553.85
8/30/2019 554.9 559.45 554.15 558.85
9/2/2019 557.7 561.8 556.8 558.05
9/3/2019 559 560.1 556.1 559.25
9/4/2019 562.4 564.75 561.15 564.15
9/5/2019 568.5 568.8 565.75 567.55
9/6/2019 567.7 570.15 567.35 568.7
9/9/2019 570.5 571 565.8 567.45
9/10/2019 567.4 570.1 565.95 568.75
9/11/2019 570 574.25 569.15 573.95
9/12/2019 575.5 577.9 570.55 574.05
9/13/2019 574.9 577.55 573.3 575.65
 9/16/2019 574 575.3 572.45 573.7
9/17/2019 573.5 575.2 572.05 574.65
9/18/2019 574.1 578.05 573.8 577
9/19/2019 576.4 579.75 575.05 577.55
9/20/2019 577.8 580.3 574.35 574.85
9/23/2019 576.3 576.7 571.75 575.15
9/24/2019 576.3 576.55 571.15 571.85
9/25/2019 573.2 575 567.15 574.4
9/26/2019 573.4 579.95 571.9 579.2
9/27/2019 578.6 579.9 573.8 574.85
9/30/2019 576.6 580.7 575.8 580.15
10/1/2019 582.1 584.2 572 572.85
10/2/2019 572.9 573.5 555.75 557.3
10/3/2019 556.7 561.2 553.5 561
10/4/2019 561.7 566.45 558.8 566.4
10/7/2019 564.4 571.2 563.45 568.45
10/8/2019 569.9 571.15 562.35 562.6
10/9/2019 563.5 567.7 561.35 566.75
10/10/2019 565.6 568.95 559.45 567.9
10/11/2019 570.7 577.95 568.65 575.5
10/14/2019 573.3 574.2 569.6 573.45
10/15/2019 575.1 579.2 574.35 577.7
10/16/2019 565.5 579.1 565.45 573.25
10/17/2019 572.8 577.7 571.9 574.15
10/18/2019 572.5 573.7 568.5 570.7
10/21/2019 571.1 574.5 570.65 573.7
10/22/2019 573.9 574.95 571.3 572.35
10/23/2019 571.8 575 570.95 574
10/24/2019 574.5 580.85 574.3 580.8
10/25/2019 580.3 582.05 577.95 581.9
10/28/2019 582.1 583.2 579.2 582.65
10/29/2019 582 583.05 578.3 579.7
10/30/2019 579.1 581.3 575.8 580.85
10/31/2019 580.7 581.4 573.9 576
11/1/2019 578.2 580.9 576.55 580.45
11/4/2019 582.2 586 581.4 584.3
11/5/2019 585.5 590.5 584.4 590.3
11/6/2019 589.1 594.5 589.1 593.2
11/7/2019 593.6 597.3 593.6 595.25
11/8/2019 594.1 597.05 593.55 596.95
11/11/2019 593.5 596.35 593.1 595.75
11/12/2019 596.9 599.1 595.95 597.2
11/13/2019 595.9 597.25 593.55 596.6
11/14/2019 596.2 598.2 594.25 596.05
11/15/2019 598.8 599 594.8 598.75
11/18/2019 598.4 599.8 595.65 597.75
11/19/2019 598.9 602.15 595.25 596.2
11/20/2019 594.6 595.6 590.05 591.7
11/21/2019 590.1 591.6 587.25 590.35
11/22/2019 590.1 594.35 589.95 592.6
11/25/2019 594.5 597.7 594.35 597.65
11/26/2019 597.4 598.4 594.35 598.15
11/27/2019 599 599.75 597.15 598.65
11/28/2019 596.9 597.75 595.85 597.5
11/29/2019 596 600.5 595.15 596.75
12/2/2019 598.6 602 585.55 587.45
12/3/2019 588.3 590.75 580.65 586.25
12/4/2019 585.8 592.35 583.2 591.9
12/5/2019 591.8 595.85 590.8 592.65
12/6/2019 594.7 603 593.6 602.45
12/9/2019 602.3 604.05 600.75 600.9
12/10/2019 601.5 601.85 593.45 599.25
12/11/2019 599.5 600.65 596.25 598.35
12/12/2019 599.6 602.6 595.5 601
12/13/2019 608 607.95 601.3 605
12/16/2019 605.5 612.4 601.45 609.7
12/17/2019 610.1 610.5 605.65 606.6
12/18/2019 605.8 608.7 604.95 606.05
12/19/2019 606.7 607.4 604.25 606.3
12/20/2019 606.4 610.35 605 608.8
12/23/2019 608.6 610.2 607.55 609.25
12/24/2019 610.2 610.2 608.9 609.4
12/27/2019 611.9 612.6 608.85 609.5
12/30/2019 609.4 610.65 604.85 605.2
12/31/2019 605.7 607 603.35 605.1
1/2/2020 608.7 615.5 607.55 615.5
1/3/2020 610.5 611.55 606.85 609.4
1/6/2020 606.6 608.05 601.55 608.05
1/7/2020 609.3 612.1 607.6 608.55
1/8/2020 605.5 613.5 605.45 611.6
1/9/2020 613.7 615.75 611.55 612.65
1/10/2020 613.5 614.1 607.2 607.75
1/13/2020 607.1 611.6 604.6 608.2
1/14/2020 608.9 611.45 603.35 610.75
1/15/2020 609.2 611 607.1 608
1/16/2020 610.5 612.75 609.6 611
1/17/2020 612.3 614.75 611.2 614.55
1/20/2020 614.2 614.4 611.5 613.1
1/21/2020 609.5 610.4 605.45 608.2
1/22/2020 611.1 611.6 607.3 608.35
1/23/2020 607.4 608.65 603.5 607.15
1/24/2020 607.6 614.25 607.35 610.35
1/27/2020 604.7 605.65 596 596.2
1/28/2020 599.2 601.8 595 601.45
1/29/2020 601.8 604.95 600.6 603.05
1/30/2020 598.5 600.85 594.95 600.85
1/31/2020 599.9 600.55 583.6 585.8
2/3/2020 589 592.9 587.75 589.9
2/4/2020 594.8 604.3 593.95 602.75
2/5/2020 602.1 614 601.75 613.2
2/6/2020 615.1 617.6 615 617.1
2/7/2020 617.5 617.5 612.3 613.6
2/10/2020 614.6 617.55 612.3 617.5
2/11/2020 620.3 623.65 619.4 622.1
2/12/2020 624 629.05 622.65 628.95
2/13/2020 625.6 629.2 621.3 627.6
2/14/2020 628.6 629.9 626.8 628.5
2/17/2020 630.1 631.3 626.2 628.3
2/18/2020 625 626.55 621.9 625.7
2/19/2020 626.4 628.75 626.15 627.9
2/20/2020 628.1 629.2 620.75 624.2
2/21/2020 620.7 621.65 612.8 615.4
2/24/2020 604.9 605.75 588 589.25
2/25/2020 597.1 597.3 572.95 574.55
2/26/2020 576.6 583.45 564.75 574.05
2/27/2020 569.1 573.3 550.1 550.15
2/28/2020 537.9 544.85 530.65 541.2
3/2/2020 545.6 554 529.2 550.45
3/3/2020 547.3 561.35 538.85 541.8
3/4/2020 548.6 565.65 546.85 565.6
3/5/2020 561.6 562.4 541.7 543.45
3/6/2020 539.7 543.55 525.25 533
3/9/2020 494.9 505.2 477 478.3
3/10/2020 503.3 512.85 481.2 503.5
3/11/2020 483.5 497.55 472 477.1
3/12/2020 453 459.85 425.3 426.95
3/13/2020 436.8 466.2 424.35 451.3
3/16/2020 406.2 419 386.45 402.45
3/17/2020 420.4 430.95 399.65 418.45
3/18/2020 400.5 413.65 388.85 399.55
3/19/2020 393.2 429.3 393.15 416.65
3/20/2020 434.5 447.8 412.8 413.75
3/23/2020 408.4 435.25 406 424.65
3/24/2020 440.4 461.5 437.35 459.5
3/25/2020 463.7 480.55 452.3 469.1
3/26/2020 461.5 482.4 456.35 482.2
3/27/2020 477 476.95 456.4 460
3/30/2020 469.7 476.45 453.85 475.65
3/31/2020 475.5 485.15 470.7 474.45
4/1/2020 467 474.35 459.65 462.25
4/2/2020 468.1 481.55 466.2 477.5
4/3/2020 473.9 476.05 464.95 467.95
4/6/2020 485.8 496.25 481.4 494.7
4/7/2020 496 507.65 491.5 492.35
4/8/2020 496.5 503.1 490.35 501.45
4/9/2020 503 511.15 497.95 508.5
4/14/2020 511.6 513.75 505.25 506.45
4/15/2020 498.7 502.45 484.75 486.55
4/16/2020 490.6 495.4 488.05 492.85
4/17/2020 507.8 508.65 500 506.1
4/20/2020 505.4 509.9 497.85 503.2
4/21/2020 499 503 490.25 493.65
4/22/2020 496.5 509.15 494.65 508.15
4/23/2020 507.7 513.5 500.75 503.5
4/24/2020 500 508.95 498.95 507.35
4/27/2020 512.9 513.4 507.2 512.25
4/28/2020 510.7 519.5 509.65 513.65
4/29/2020 518.7 527.55 516.15 525.6
4/30/2020 530.9 531.85 506 507.75
5/4/2020 492.6 500.3 489.35 500.25
5/5/2020 502.1 509.8 498.3 504.2
5/6/2020 505.6 509.6 501.5 502
5/7/2020 504.7 516.45 504.7 512.35
5/8/2020 519.8 521.7 515.95 521.45
5/11/2020 522.2 523.6 513.85 517.3
5/12/2020 517.7 522.25 507.7 507.7
5/13/2020 511.1 516.6 504.8 507.45
5/14/2020 505.6 506.05 491.5 505.45
5/15/2020 505.4 507.85 497.8 501.5
5/18/2020 506.5 522.8 506.2 521.3
5/19/2020 520.7 525.8 514.2 514.65
5/20/2020 517.8 530.65 516.35 529.35
5/21/2020 526 529 521.4 523.25
5/22/2020 517.2 525.75 513.6 525.6
5/25/2020 528 533.05 525.5 532.3
5/26/2020 536.5 538.45 528 528.25
5/27/2020 532.7 534 522.5 530.55
5/28/2020 533.3 539.55 530.4 532.85
5/29/2020 532.6 536.45 528.25 535.2
6/1/2020 538.2 543.1 532.25 542.9
 6/2/2020 542.5 548.55 541 548.25
6/3/2020 552.8 562.6 551.15 561.65
6/4/2020 559.2 563.65 555.5 558.85
6/5/2020 565 573.5 562.55 568.3
6/8/2020 569.7 571.95 563.15 570.95
6/9/2020 569.8 570.65 558.1 562.15
6/10/2020 565.1 567.05 555.65 556.5
6/11/2020 548.5 551.4 531.15 532.3
6/12/2020 538.1 550.75 535.05 548.3
6/15/2020 531.6 548.15 528.45 541.05
6/16/2020 554.9 563.45 550.45 556.95
6/17/2020 558.6 567.7 558.6 561.95
6/18/2020 560.3 568.7 558.45 561.4
6/19/2020 563 569.35 559.5 561.15
6/22/2020 560.4 570.4 559.15 566.5
6/23/2020 566.3 575.35 565.9 568.85
6/24/2020 569.7 571.6 553.7 556.35
6/25/2020 556.7 565.15 548.6 565.05
6/26/2020 564.5 568.3 557 558.05
6/29/2020 555.2 562.35 554.25 560.55
6/30/2020 561.1 564.7 555.25 561.15
7/1/2020 558.9 565.25 553.45 563.7
7/2/2020 565.3 571.2 564.2 568.35
7/3/2020 570.9 573.85 566.6 569.95
7/6/2020 578.4 580.3 573.5 577.95
7/7/2020 575.9 576.95 571.6 572.2
7/8/2020 571.9 578.15 570.4 575.35
7/9/2020 575.8 576.25 565.6 569.45
7/10/2020 565.2 574.2 563.6 574.05
7/13/2020 575.2 576.8 565.25 565.25
7/14/2020 568 574 563.45 572.65
7/15/2020 576.4 579.9 572.75 573.5
7/16/2020 570.6 574.85 567.2 574.2
7/17/2020 574.2 574.35 569.9 572.3
7/20/2020 571.6 578.3 567 577.3
7/21/2020 582.2 584.7 573.3 573.9
7/22/2020 575 576.8 568.7 572.65
7/23/2020 573.1 578.3 567.1 568.65
7/24/2020 566.4 567.7 557.95 558.65
7/27/2020 560.8 564.7 557.6 564
7/28/2020 564.1 565.7 559.25 561.45
7/29/2020 560.7 564.75 560.35 563.75
7/30/2020 563.9 563.95 541.4 549.75
7/31/2020 545.1 555 538.95 542.5
8/3/2020 546.2 557.35 542.85 556.55
 8/4/2020 558.4 561.3 552.6 556.3
8/5/2020 557.9 564.45 557.6 558.65
8/6/2020 558.2 562.3 555.05 558.9
8/7/2020 556.2 560.1 553.3 558.75
8/10/2020 560.6 560.95 554.45 559.25
8/11/2020 561.9 568.35 559.05 559.95
8/12/2020 561.2 575.2 561.2 573.9
8/13/2020 572.7 573.15 567.25 568.4
8/14/2020 569.5 570.7 556.85 558.7
8/17/2020 559 563.25 556.75 556.95
8/18/2020 561.8 564.75 555.95 555.95
8/19/2020 557.9 560 554 556.55
8/20/2020 551.7 554.6 549.45 552.35
8/21/2020 553 554.35 544.2 551.95
8/24/2020 553.7 563.3 553.65 560.55
8/25/2020 562.6 565.5 557.4 561
8/26/2020 560.5 567.85 557.45 567
8/27/2020 565.9 567.75 559.05 560.75
8/28/2020 563.1 564.1 554.55 559.05
8/31/2020 561.4 561.6 547.7 549.25
9/1/2020 551.5 556.35 546.9 552.55
9/2/2020 556 566.3 554.1 566
9/3/2020 564.1 568.25 543.7 545.9
9/4/2020 547.8 552.1 534.75 545.35
9/7/2020 543.7 547.7 539.8 547
9/8/2020 548.4 548.6 534.25 537.8
9/9/2020 538.4 554.55 536.85 551.95
9/10/2020 553.6 554.8 545.95 546.35
9/11/2020 549.6 554.55 547.35 550.3
9/14/2020 553.9 557.25 549.55 549.7
9/15/2020 551.5 557.25 550.75 554.1
9/16/2020 555.3 559.6 554.75 554.8
9/17/2020 551.9 553.65 547.8 552.05
9/18/2020 553.2 555.2 546 549.15
9/21/2020 547.1 547.1 532.7 539.7
9/22/2020 539.1 545.55 537.05 544.85
9/23/2020 546.5 550.4 539.75 539.85
9/24/2020 539.5 545.45 536.3 542.3
9/25/2020 543.3 544.25 534.6 544.15
9/28/2020 546.8 553.05 544.9 551.7
9/29/2020 553.8 553.8 547.25 548.7
9/30/2020 545.1 551.75 543.25 548
10/1/2020 550.8 553.2 547.45 551.2
10/2/2020 544.1 554.9 542.35 553.55
10/5/2020 556.9 560.35 555 560.2
 10/6/2020 560 560.25 550.05 550.5
10/7/2020 553.2 556 551.35 555.5
10/8/2020 556.2 561.35 554.55 561.05
10/9/2020 560.8 568.85 560.35 568
10/12/2020 569.4 572 566.55 570.9
10/13/2020 570.8 573.6 565.35 566.5
10/14/2020 570.6 572.6 567.2 567.2
10/15/2020 566.9 566.85 555.7 560.45
10/16/2020 560.7 569.05 558.65 566.25
10/19/2020 568.6 572.55 564.2 564.6
10/20/2020 562.3 564.9 560.2 561.65
10/21/2020 563.6 565.75 554.3 554.5
10/22/2020 554 555.3 547.6 553.35
10/23/2020 553 556.6 549.15 553.25
10/26/2020 547.5 550.1 540.9 544.55
10/27/2020 545.9 547 540.05 540.95
10/28/2020 539.5 539.5 527.15 529.55
10/29/2020 532.7 537.5 526.25 533.3
10/30/2020 526.5 535.8 525.95 534.95
11/2/2020 531.5 544.55 531.5 542.35
11/3/2020 546.2 555.95 545.45 554.15
11/4/2020 551.3 566.4 543.5 561.65
11/5/2020 565.7 572.8 565.3 570
11/6/2020 568 574.1 564.45 572.5
11/9/2020 580.3 598.85 579 588.75
11/10/2020 588.8 594.25 588.1 591.3
11/11/2020 592.5 599.8 588.15 598.15
11/12/2020 595.6 603.3 593.45 594.85
11/13/2020 596.8 601.65 595.95 600.25
11/16/2020 602.8 603.75 596.85 600.1
11/17/2020 599.8 601.75 596.15 600.6
11/18/2020 598.7 603.4 596.45 596.5
11/19/2020 596.7 597.75 593.45 597.45
11/20/2020 595.8 602.45 594.65 601.4
11/23/2020 604.4 606.95 600.95 603
11/24/2020 605.6 608.4 603.95 607.5
11/25/2020 606.7 607.75 603 606.2
11/26/2020 607.1 609.85 606.05 606.9
11/27/2020 608.1 613.25 607.5 612.7
11/30/2020 607.2 614.7 604.05 604.55
12/1/2020 610.5 613 606.85 610.45
12/2/2020 609.3 612 607.3 610.25
12/3/2020 610.7 612.85 607.7 608.3
12/4/2020 610.1 615.9 609.55 615.7
12/7/2020 614.2 616.2 611.25 615.45
 12/8/2020 615.2 618.05 613.35 617.3
12/9/2020 618.9 621.75 616.1 619.05
12/10/2020 617 621.4 613.7 617.35
12/11/2020 617.1 617.7 611.1 615.3
12/14/2020 616.8 619.45 610.55 610.9
12/15/2020 611.5 620.75 610.9 620.25
12/16/2020 620.2 623.45 617.75 622
12/17/2020 622.8 626.55 622.8 623.75
12/18/2020 623.1 628.65 622.4 623.75
12/21/2020 617.4 618 601.9 613.55
12/22/2020 609.2 618.45 609.15 617.7
12/23/2020 617.5 623.85 617.2 623.1
12/24/2020 624.5 626.1 622.65 626.1
12/28/2020 626.8 629.8 625.35 625.45
12/29/2020 628.5 632.8 626.1 626.95
12/30/2020 629 630.85 625.4 625.4
12/31/2020 625.5 627.9 623.4 624.95
1/4/2021 628.4 635.95 625.75 629.65
1/5/2021 631.3 636.75 628.05 635.3
1/6/2021 635.6 641.45 631 636.8
1/7/2021 640.6 642.25 635.75 638.7
1/8/2021 643.4 647.55 642.05 647.55
1/11/2021 637 645.9 637 642.8
1/12/2021 643.7 644.9 639.9 642.25
1/13/2021 642.7 644.3 640.3 643.15
1/14/2021 647.6 656.6 646.9 654.9
1/15/2021 651.5 654.45 646.35 649.7
1/18/2021 649.7 651.3 647.7 650.85
1/19/2021 653 654.25 648.05 653.85
1/20/2021 655.8 660.65 653.45 660.65
1/21/2021 661.2 665.75 661.2 663.8
1/22/2021 661.2 661.55 655 660.95
1/25/2021 664.7 667 654.25 660.95
1/26/2021 654.6 661.8 654.55 656.25
1/27/2021 656.2 656.2 641 641.6
1/28/2021 640 652.4 632.75 649.6
1/29/2021 643 644.5 631.65 635.45
2/1/2021 641.9 649.5 640.35 649.3
2/2/2021 651.6 655 650 654.8
2/3/2021 655.5 658.65 650.65 653.9
2/4/2021 653.2 655.35 650.9 655.3
2/5/2021 656.7 657.2 651.35 653
2/8/2021 656.5 657.45 653.45 657
2/9/2021 656.6 657.7 653 656.65
2/10/2021 659.3 662.5 653.25 656.65
2/11/2021 657.4 665.35 657.35 665.3
2/12/2021 664.2 676.7 663.55 676.7
2/15/2021 677.5 685.15 677 683.95
2/16/2021 684.6 687.75 683.95 685.3
2/17/2021 686.5 687.25 679.05 682.5
2/18/2021 681.3 682.5 669.25 673.15
2/19/2021 672.5 678.75 670.55 675.45
2/22/2021 675 674.95 664.75 666.85
2/23/2021 669.2 669.3 652.8 664.45
2/24/2021 661.4 668.6 658.3 667.9
2/25/2021 671.5 671.55 653.6 655.75
2/26/2021 652.5 657.85 647.2 653.85
3/1/2021 658 666.35 658 665.15
3/2/2021 662.9 667.9 659.7 662.65
3/3/2021 666.3 668.45 657.55 657.9
3/4/2021 655.4 661.15 645.2 650.85
3/5/2021 652.3 663.85 649.7 663.5
3/8/2021 660 667.45 654.6 662.65
3/9/2021 663.4 678.1 662.95 675.85
3/10/2021 672.6 681.2 672.3 678.45
3/11/2021 680.2 684.6 680 682.7
3/12/2021 682.1 683.05 675.3 678.95
3/15/2021 676.5 680.45 674.8 679.5
3/16/2021 680.2 683.25 678.35 681.4
3/17/2021 681.6 683.8 677.85 682.3
3/18/2021 685.1 685.25 673.3 674.95
3/19/2021 674.6 682.35 673.75 680.6
3/22/2021 679.3 684.2 676.55 683.05
3/23/2021 680.3 683.15 675.75 677.65
3/24/2021 679.2 686.9 678.35 683.5
3/25/2021 683.8 688.1 676.3 687.55
3/26/2021 690.6 702.3 688.7 700.75
3/29/2021 697 700.65 696 699.45
3/30/2021 699.4 701.7 696.1 700.35
3/31/2021 699.3 703.5 698.1 701.85
4/1/2021 702.8 714.2 702.8 713.95
4/6/2021 714.4 716.85 708.2 710.05
4/7/2021 710.1 712.35 708.1 712.25
4/8/2021 714.4 714.45 709.95 712.4
4/9/2021 712.5 713.5 710.8 712.75
4/12/2021 705 707.65 699.55 702.15
4/13/2021 701.3 705.15 700.2 702.75
4/14/2021 702.2 707.6 702.15 704.2
4/15/2021 705.3 710.6 705.25 710.05
4/16/2021 709.4 714 707.45 713.9
4/19/2021 712 713.5 703.45 706.05
4/20/2021 706.9 707.4 693.95 697.2
4/21/2021 699.1 708.45 697.8 708.25
4/22/2021 708.9 710.05 702.45 704.15
4/23/2021 704.9 711.35 703.7 710.3
4/26/2021 710.8 712.25 707.15 709.8
4/27/2021 711 711.25 705.15 709.35
4/28/2021 709.2 709.85 706 707
4/29/2021 708.3 715.65 704.45 708.2
4/30/2021 706 708.3 702.15 703.5
5/3/2021 705 710.65 702.65 709.95
5/4/2021 709.1 711.25 692.3 696.9
5/5/2021 699.6 712.85 698.95 710.85
5/6/2021 712.2 713 704.4 712.05
5/7/2021 712.6 716.25 709.4 715.35
5/10/2021 717 718.05 703.75 703.75
5/11/2021 700.5 701.15 687.2 695.7
5/12/2021 689.3 697.05 685.9 687.35
5/13/2021 685.5 695.5 676.15 694.05
5/14/2021 696.5 706 694 705.15
5/17/2021 702 703.55 697.2 702.2
5/18/2021 705.1 707.65 698.65 698.65
5/19/2021 694 696.6 683.2 694.8
5/20/2021 696.2 705.7 691.8 704.25
5/21/2021 703.7 708.9 701.75 705.55
5/24/2021 706 711.7 705.25 710.05
5/25/2021 712.4 715 710.15 711
5/26/2021 713.2 714.8 709.4 711.65
5/27/2021 712 712.05 705.4 708.25
5/28/2021 709.4 714.85 708.55 712.65
5/31/2021 711.7 713.95 708.35 709.25
6/1/2021 711 721.55 710.45 715.15
6/2/2021 715.7 718.75 714.75 717.65
6/3/2021 718.7 719 711.7 717
6/4/2021 716 721.8 715.4 721.4
6/7/2021 719.5 720.8 715.35 719
6/8/2021 718.5 722.65 717.3 720.4
6/9/2021 719.5 723.25 718.15 721.45
6/10/2021 722.5 727.05 721.15 726
6/11/2021 726.2 730.35 724.75 730.2
6/14/2021 729 734.15 727.7 727.95
6/15/2021 732.2 734.2 729.5 730.7
6/16/2021 730 734.55 729.65 732.9
6/17/2021 730 736.05 728.95 734.9
6/18/2021 733.8 735.25 717.05 718.25
6/21/2021 711.7 726.15 711.35 725.45
6/22/2021 725.5 729.4 721.3 727.05
6/23/2021 728.1 731.85 724.2 724.75
6/24/2021 726.6 733.7 726.55 733.4
6/25/2021 734 734.5 730.8 732.9
6/28/2021 732.1 734.4 728.6 731.75
6/29/2021 730.9 736 729.8 733.65
6/30/2021 733.5 735.35 726.25 731.6
7/1/2021 732.9 737.8 725.8 733.2
7/2/2021 732.6 736.25 731.15 734.5
7/5/2021 732.3 735.1 729.55 733.95
7/6/2021 733.1 735.6 728.35 731.25
7/7/2021 732.1 738.55 731.5 738.15
7/8/2021 735.8 736.1 717.95 722.85
7/9/2021 724.3 732.65 723.75 731.75
7/12/2021 726.7 736.5 726.6 735.9
7/13/2021 735.9 740.5 735.5 739.3
7/14/2021 738.1 744 736.95 739.75
7/15/2021 738 741.35 732.8 735.3
7/16/2021 735.2 737.55 729.2 730.25
7/19/2021 726.5 728.1 712.75 717.7
7/20/2021 719.2 724.55 713.55 719.95
7/21/2021 722.2 734.65 721.55 734.65
7/22/2021 733.9 738 731.65 736.4
7/23/2021 736.9 746.9 736.5 745.1
7/26/2021 741.5 743.55 739.2 742.5
7/27/2021 739.7 741 731.3 737.2
7/28/2021 736.3 745.4 735.15 743.85
7/29/2021 744.7 755.45 744.65 754.15
7/30/2021 749 756.3 747.8 753.05
8/2/2021 755.8 759.25 751.7 752.5
8/3/2021 752.8 759.4 751.25 759.05
8/4/2021 759.9 764.3 759.55 762.55
8/5/2021 762.5 769.9 761.1 765.55
8/6/2021 765.8 767.9 765.1 766.4
8/9/2021 764 772.35 764 771.7
8/10/2021 771.3 775.65 770.6 774.5
8/11/2021 774.4 777.3 772.5 776.25
8/12/2021 774.7 778.05 773.05 774.1
8/13/2021 773.5 775.05 771.45 774.55
8/16/2021 769.1 771.7 763.45 770.7
8/17/2021 765.5 771.3 763.6 768
8/18/2021 769.1 772.2 766.15 766.15
8/19/2021 761.9 768.25 754.5 766.25
8/20/2021 764.1 772.4 762.5 771.75
 8/23/2021 774.3 781.4 772.45 780.55
8/24/2021 782.1 785 779.85 782.6
8/25/2021 782.5 784.75 779.8 780.2
8/26/2021 778.4 781.45 775.45 778.75
8/27/2021 779.9 787.95 779 787.1
8/30/2021 787.1 789.85 786.6 788.85
8/31/2021 791 792.45 784.55 788.4
9/1/2021 792.3 793.85 787.25 789.85
9/2/2021 789 793.55 787.25 791.5
9/3/2021 792.8 793.8 784.3 789.25
9/6/2021 790.7 799.3 790.65 798.8
9/7/2021 797.9 799.2 792.75 793.2
9/8/2021 793.9 794.7 783.9 789.75
9/9/2021 784.3 791.1 781.95 785.6
9/10/2021 790.2 793.95 785 785.25
9/13/2021 783.6 792.75 783.6 789.1
9/14/2021 789.9 797.2 787.15 793.95
9/15/2021 794.5 798.4 791.5 796.3
9/16/2021 793.1 801.6 793.05 800.35
9/17/2021 801.2 802.65 785.2 788.75
9/20/2021 780.6 783.15 767.7 774.85
9/21/2021 778 788.05 777.45 783.25
9/22/2021 786.9 792.9 784.65 789.05
9/23/2021 793.1 801.25 793.05 798.6
9/24/2021 798.3 799.15 788.55 790.2
9/27/2021 794.5 797.25 785.05 787.6
9/28/2021 789.1 790.4 769.55 772.3
9/29/2021 775.6 782.1 771.8 773.35
9/30/2021 779.1 783.65 767 767.9
10/1/2021 763 771.8 758.9 769.1
10/4/2021 764.7 765.8 756.05 758.85
10/5/2021 758.7 771.7 757.2 769.75
10/6/2021 765 766.55 750.55 766.35
10/7/2021 769.1 777.8 767.3 775.7
10/8/2021 775.1 777.45 770.15 771
10/11/2021 768.5 772.35 763.05 766.65
10/12/2021 763.3 771.05 760 767.95
10/13/2021 767.4 778.15 764.5 776.4
10/14/2021 778.9 790.85 778.6 790.45
10/15/2021 793.2 798.95 789.4 798.55
10/18/2021 796.8 796.8 789.8 794.55
10/19/2021 795.9 801.55 795.35 801.15
10/20/2021 799.9 805.7 795.85 802.25
10/21/2021 799.3 808.55 797.7 808.55
10/22/2021 808.9 814.55 808.15 812.3
10/25/2021 811.7 814.2 809.4 809.65
10/26/2021 811.1 816 810.05 813.2
10/27/2021 813.8 817.55 811.35 813.35
10/28/2021 815.4 816.05 807.95 809.65
10/29/2021 805.7 811.85 798.75 811.7
11/1/2021 811.6 814.25 805.9 809.45
11/2/2021 807.8 811.2 806.25 809.55
11/3/2021 808.6 817.85 808.55 817.55
11/4/2021 818.7 821.3 816.9 820.6
11/5/2021 820.5 823.55 815.55 817.4
11/8/2021 816.3 819.9 815.5 815.85
11/9/2021 815.4 817.15 811.9 814.25
11/10/2021 813.3 818.75 807.7 810.65
11/11/2021 811.8 816.2 808.7 814.85
11/12/2021 815.8 820.8 812.75 820.2
11/15/2021 819.4 824.35 817.15 823
11/16/2021 822.9 828.25 822.05 826.75
11/17/2021 825.9 828.9 824.8 825.3
11/18/2021 825.6 829.2 822.9 824.7
11/19/2021 826.9 827.9 819.35 819.7
11/22/2021 821.9 825.05 811.05 811.2
11/23/2021 810.5 811.45 800.8 807.15
11/24/2021 806.5 808.1 794.95 805.05
11/25/2021 808.1 808.7 803.4 807.15
11/26/2021 790.1 792.65 772.85 776.85
11/29/2021 792.4 794.25 785.65 791.15
11/30/2021 777.4 786.65 773.85 775.5
12/1/2021 784.7 791.85 772.55 772.65
12/2/2021 782.8 784.75 772.9 781.8
12/3/2021 785.5 786.2 767.05 771.75
12/6/2021 777.7 783.1 770.45 781.35
12/7/2021 786 806.9 785.95 803.35
12/8/2021 804 808.95 797.35 799.55
12/9/2021 799 801.7 788.6 789.45
12/10/2021 788.9 793.6 785.7 789.85
12/13/2021 790.2 795.8 781.85 782.1
12/14/2021 782.9 787.6 773.2 776.4
12/15/2021 775.8 784.9 773.7 784.65
12/16/2021 788.8 792.85 775.3 777.8
12/17/2021 775.6 778 765.1 770.2
12/20/2021 756.6 768 752.05 767.9
12/21/2021 775.5 779 768.3 778.65
12/22/2021 777.4 784.25 773.45 783.6
12/23/2021 784.6 793.55 783.9 791.95
12/24/2021 789.6 793.3 789.2 791.25
12/27/2021 789.9 800.05 787.25 799.8
12/28/2021 798.2 803.5 795.95 800.15
12/29/2021 799.7 802.25 793.3 797.2
12/30/2021 797.1 801.65 796.65 798.45
12/31/2021 797 801 796.2 799.7
1/3/2022 800.2 807.35 799.2 806.25
1/4/2022 807.6 812.35 801.8 805.55
1/5/2022 803.3 805.55 790.95 791.05
1/6/2022 786.5 790 779.5 788.05
1/7/2022 789.2 791.2 783.25 790.2
1/10/2022 791 793.95 769.95 779.6
1/11/2022 779.1 789.55 776.95 789.25
1/12/2022 790 794.05 785.25 789.9
1/13/2022 789.2 796.1 782.55 783.45
1/14/2022 783.6 788.85 780.75 788
1/17/2022 783.5 784.35 773.4 778.25
1/18/2022 774.4 777.25 763 763.85
1/19/2022 760.9 778.6 760.15 766.95
1/20/2022 771.8 778.3 766.6 767.15
1/21/2022 764 767.35 752.1 752.85
1/24/2022 756.5 763.5 727.85 750.3
1/25/2022 747.3 749.4 732.9 741.65
1/26/2022 743.7 755.6 739.6 745.05
1/27/2022 733.1 757.7 732.75 745.4
1/28/2022 747.7 749.8 733.15 749.55
1/31/2022 753.4 761.3 747.75 760.95
2/1/2022 759 767.3 757.6 767.05
2/2/2022 768 771 762.45 768.4
2/3/2022 762.4 764.9 743.55 744.5
2/4/2022 753.6 755.05 740.65 748.75
2/7/2022 748.8 758.2 744.6 753.3
2/8/2022 755.3 758.85 749.45 758.2
2/9/2022 761.6 772.1 761.55 771.9
2/10/2022 771 771.95 752.85 755.45
2/11/2022 753.5 763.65 746.7 749.7
2/14/2022 747.1 750.3 735.15 743.4
2/15/2022 742.8 754.45 741.65 753.2
2/16/2022 753 760.7 751.95 757.65
2/17/2022 751.5 759.35 743.4 744.7
2/18/2022 750 751.3 740.3 743.15
2/21/2022 747.5 749.5 717.15 719.2
2/22/2022 720 735.7 712.95 727.75
2/23/2022 728.6 739.65 720.85 721.3
2/24/2022 697.7 720.15 692.65 717.7
2/25/2022 717.9 732.45 707.55 732.35
2/28/2022 706.6 730.7 704.95 722.15
3/1/2022 729 730.8 704.2 707.9
3/2/2022 709.2 725.9 704.75 721.95
3/3/2022 723.8 726 701.35 703.45
3/4/2022 694.1 701 669.85 677.25
3/7/2022 659 680.8 652.2 662.6
3/8/2022 655.6 676.6 652.2 662.7
3/9/2022 666.3 694.4 665.15 688.4
3/10/2022 686.5 687.6 669.3 674.2
3/11/2022 676 687.95 664.6 669.75
3/14/2022 679.4 681.2 667.45 671.2
3/15/2022 666.1 679.7 659.1 678.1
3/16/2022 689 708.9 687.75 707.05
3/17/2022 708.4 709.95 699.7 706.3
3/18/2022 706.8 720.9 698.9 718.95
3/21/2022 714.3 720.25 712.45 717.9
3/22/2022 717.6 729.8 716.95 727.7
3/23/2022 730.3 731.6 716.6 717.45
3/24/2022 720.7 725.4 717.4 724.75
3/25/2022 723 728.25 717.3 726.8
3/28/2022 724 729.6 717.8 725.3
3/29/2022 727.1 738.9 726.25 737.25
3/30/2022 736 736.05 728.35 730.7
3/31/2022 731.5 735.2 720.15 720.7
4/1/2022 724 731.35 722.75 730.05
4/4/2022 731.6 741.35 728 740.55
4/5/2022 740.3 743 730.5 731.85
4/6/2022 731.8 734.4 715 721.05
4/7/2022 718.5 727.35 714 725.5
4/8/2022 724.8 727.15 719.8 720.25
4/11/2022 709.7 713.05 701.5 701.8
4/12/2022 696.8 710.75 696.45 701.35
4/13/2022 705.6 711.15 703.3 710.25
4/14/2022 712.1 715.85 707.15 707.25
4/19/2022 706.6 714.7 700.3 714.35
4/20/2022 712.6 723.6 709.65 717.3
4/21/2022 719.8 725.45 710.1 711.25
4/22/2022 712.2 716.6 703.4 704.05
4/25/2022 695.1 702.65 689.2 702.3
4/26/2022 703.5 704.85 684 684.3
4/27/2022 687.5 695.1 682.05 690.65
4/28/2022 694.6 710.95 693.95 708.35
4/29/2022 708.6 714.5 692.75 692.9
5/2/2022 693.1 698.65 680.6 695.25
5/3/2022 697.5 704.4 695.35 702.65
 5/4/2022 701.5 711.45 694.3 710.3
5/5/2022 709.6 711.85 686.4 690.15
5/6/2022 687.8 692.05 672 681.25
5/9/2022 673.5 680.4 658.5 660.45
5/10/2022 662.9 676.05 662.45 669.25
5/11/2022 672.5 681.45 662.85 664.35
5/12/2022 662.1 677.45 659.3 672.65
5/13/2022 681.1 694.5 677.95 693.65
5/16/2022 690 696.8 683.9 691.75
5/17/2022 695.7 703.8 694.75 700.6
5/18/2022 698.1 700.45 681.85 682.8
5/19/2022 682 684.2 668.05 677.8
5/20/2022 680.5 691.2 672.95 683.4
5/23/2022 688.4 695.25 684.3 691.75
5/24/2022 686 688 677.95 683.65
5/25/2022 685 689.85 676.85 687.05
5/26/2022 683.8 694.5 682.95 693.1
5/27/2022 691.8 702.95 691 702.4
5/30/2022 707 711.15 706.25 707.85
5/31/2022 705.4 718.45 705.1 712.35
6/1/2022 712.4 714.9 698.55 703.15
6/2/2022 701.3 708.25 698.85 708.25
6/3/2022 707.4 709 699.25 701.1
6/6/2022 704.1 715.95 704.05 710.1
6/7/2022 707 713.65 703.05 713.05
6/8/2022 713.3 714.3 705.7 707.65
6/9/2022 705.3 712.2 693.8 693.95
6/10/2022 694.1 696.75 680.3 683.3
6/13/2022 670.9 673.3 658.2 661.8
6/14/2022 666.9 670.15 646.3 651.45
6/15/2022 653.1 668.35 649.1 663.5
6/16/2022 660.1 662.75 630.75 632.65
6/17/2022 639.6 645.65 632.7 634.4
6/20/2022 634.5 642.1 632.75 639.7
6/21/2022 644.1 650.65 642.55 647.4
6/22/2022 640 644 633.1 639.25
6/23/2022 639 642.8 629.95 636.1
6/24/2022 639.8 662.8 637.8 662.6
6/27/2022 661.7 675.6 661.5 668.3
6/28/2022 669.8 675.95 661.75 663
6/29/2022 664.3 669.2 659.2 665.75
6/30/2022 660.1 663.7 652 660.4
7/1/2022 654.1 661.6 648.3 660.95
7/4/2022 658.5 661.25 655.6 658.7
7/5/2022 662.6 664.4 642.95 652.8
 7/6/2022 650.7 662.7 648.8 660.55
7/7/2022 664.9 673.9 662.85 673.05
7/8/2022 670.4 675 665.3 672.25
7/11/2022 659.6 669.25 657.35 664.45
7/12/2022 659.5 668.4 656.3 663.85
7/13/2022 663.5 667.15 652.35 665.1
7/14/2022 662 664.55 650.55 660.65
7/15/2022 661 669.35 656.2 668.65
7/18/2022 674 679.7 669.35 671.25
7/19/2022 671.4 689.05 669.1 688.55
7/20/2022 686.6 691.5 681.35 689.55
7/21/2022 692.4 703.2 689.45 702.95
7/22/2022 698.5 706.9 695.4 698.2
7/25/2022 698.5 704.6 694.85 703.9
7/26/2022 701.1 708.2 699.7 702.35
7/27/2022 705.9 715.4 705.75 713.9
7/28/2022 714.1 722.2 709.3 720.75
7/29/2022 721 729.7 717.6 729.4
8/1/2022 725 728.55 720.6 723.9
8/2/2022 720.9 725.85 716.8 720.6
8/3/2022 723 732.75 721 731.9
8/4/2022 732.2 734.1 726.55 727.15
8/5/2022 728.7 730 718.3 723.45
8/8/2022 723.2 731.6 722.95 725.05
8/9/2022 725 726.4 712.55 713.65
8/10/2022 712.5 725.25 710.8 724.75
8/11/2022 726.1 729.05 721.5 722.45
8/12/2022 723.7 731.4 719.6 731.3
8/15/2022 727.1 732.7 721.15 731.95
8/16/2022 731 731.45 724.65 729.5
8/17/2022 729 730.5 720.45 725.1
8/18/2022 722.7 728.45 715.25 727.85
8/19/2022 724.6 727.7 717.8 718.75
8/22/2022 715.9 716.75 707.55 708.8
8/23/2022 708.4 712.1 704.95 710.7
8/24/2022 709.1 714.45 704.4 711.75
8/25/2022 714.8 721.75 712.55 721.75
8/26/2022 720.8 722.2 699.25 700.2
8/29/2022 694.9 700.95 692.4 697.7
8/30/2022 699.3 707.5 685.85 687.75
8/31/2022 692.9 697 677.95 678.45
9/1/2022 674.6 676.5 664.6 671.05
9/2/2022 667.1 679.55 664.45 666.95
9/5/2022 664.5 675.2 661.9 672.7
9/6/2022 671.6 678.75 668.25 670.5
 9/7/2022 667.1 673.7 664.55 672.7
9/8/2022 673.1 675.7 663.25 671.6
9/9/2022 673.9 688.95 673.45 688.45
9/12/2022 688.7 699.2 686.6 694.9
9/13/2022 694.2 703.4 677.2 678.3
9/14/2022 676.5 684.7 675.55 679.4