Date Mercado Microsoft Netflix Apple Google Facebook Amazon

11/26/2019 8400.75 147.80 312.49 64.73 65.68 198.97 89.85

11/27/2019 8454.75 148.08 315.93 65.60 65.65 202 90.93
11/29/2019 8417.5 147.17 314.66 65.45 65.25 201.64 90.04
12/2/2019 8316 145.39 309.99 64.70 64.5 199.7 89.08
12/3/2019 8251.25 145.16 306.16 63.54 64.76 198.82 88.50
12/4/2019 8295.25 145.68 304.32 64.11 66.03 198.71 88.03
12/5/2019 8309.25 145.76 302.86 65.05 66.41 199.36 87.02
12/6/2019 8400.25 147.53 307.35 66.30 67.03 201.05 87.58
12/9/2019 8356 147.15 302.50 65.37 67.18 201.34 87.48
12/10/2019 8363.75 146.93 293.12 65.76 67.23 200.87 86.96
12/11/2019 8405.5 147.48 298.93 66.32 67.25 202.26 87.44
12/12/2019 8465.25 148.98 298.44 66.49 67.51 196.75 88.02
12/13/2019 8494 150.23 298.50 67.39 67.39 194.11 88.05
12/16/2019 8576 151.20 304.21 68.54 68.06 197.92 88.46
12/17/2019 8576.25 150.39 315.48 68.68 67.76 198.39 89.53
12/18/2019 8590.25 150.08 320.80 68.51 67.63 202.5 89.20
12/19/2019 8642.5 151.38 332.22 68.58 67.8 206.06 89.61
12/20/2019 8707.46 153.03 336.90 68.44 67.48 206.3 89.32
12/23/2019 8726.5 153.03 333.10 69.56 67.44 206.18 89.65
12/24/2019 8729.5 153.00 333.20 69.62 67.18 205.12 89.46
12/26/2019 8804.25 154.26 332.63 71.00 68.02 207.79 93.44
12/27/2019 8783.25 154.54 329.09 70.98 67.59 208.1 93.49
12/30/2019 8733.75 153.21 323.31 71.40 66.81 204.41 92.34
12/31/2019 8752.25 153.31 323.57 71.92 66.85 205.25 92.39
1/2/2020 8891.75 156.15 329.81 73.56 68.37 209.78 94.90
1/3/2020 8810 154.21 325.90 72.85 68.03 208.67 93.75
1/6/2020 8847.5 154.61 335.83 73.43 69.71 212.6 95.14
1/7/2020 8853 153.20 330.75 73.08 69.67 213.06 95.34
1/8/2020 8944.5 155.64 339.26 74.26 70.22 215.22 94.60
1/9/2020 9009 157.58 335.66 75.83 70.99 218.3 95.05
1/10/2020 8978.25 156.85 329.05 76.01 71.49 218.06 94.16
1/13/2020 9088.25 158.74 338.92 77.63 71.96 221.91 94.57
1/14/2020 9062.5 157.62 338.69 76.58 71.54 219.06 93.47
1/15/2020 9060 158.64 339.07 76.25 71.96 221.15 93.10
1/16/2020 9133.5 161.55 338.62 77.21 72.58 221.77 93.90
1/17/2020 9174.5 162.45 339.67 78.06 74.02 222.14 93.24
1/21/2020 9169.75 161.87 338.11 77.53 74.22 221.44 94.60
1/22/2020 9195.75 161.09 326.00 77.81 74.3 221.32 94.37
1/23/2020 9248.25 162.08 349.60 78.19 74.33 219.76 94.23
1/24/2020 9144.5 160.45 353.16 77.96 73.34 217.94 93.08
1/27/2020 8954.5 157.77 342.88 75.67 71.69 214.87 91.42
1/28/2020 9105.25 160.86 348.52 77.81 72.63 217.79 92.66
1/29/2020 9098.5 163.37 343.16 79.44 72.93 223.23 92.90
1/30/2020 9216.25 167.97 347.74 79.32 72.79 209.53 93.53
1/31/2020 8997.75 165.49 345.09 75.80 71.71 201.91 100.44
2/3/2020 9114.25 169.53 358.00 75.60 74.3 204.19 100.21
2/4/2020 9355 175.11 369.01 78.09 72.35 209.83 102.48
2/5/2020 9381.5 174.90 369.67 78.73 72.41 210.11 101.99
2/6/2020 9455.5 178.52 366.95 79.65 73.81 210.85 102.51
2/7/2020 9409.5 178.77 366.77 78.57 73.96 212.33 103.96
2/10/2020 9527.5 183.45 371.07 78.94 75.43 213.06 106.70
2/11/2020 9527.25 179.31 373.69 78.46 75.44 207.19 107.54
2/12/2020 9625.75 179.57 380.01 80.33 75.91 210.76 108.00
2/13/2020 9613 178.60 381.40 79.76 75.73 213.14 107.49
2/14/2020 9632.25 180.19 380.40 79.78 76.04 214.18 106.74
2/18/2020 9636 182.02 387.78 78.31 75.98 217.8 107.78
2/19/2020 9733.5 182.57 386.19 79.45 76.33 217.49 108.51
2/20/2020 9624.25 179.78 386.00 78.63 75.91 214.58 107.65
2/21/2020 9458 174.10 380.07 76.85 74.26 210.18 104.80
2/24/2020 9091 166.59 368.70 73.20 71.08 200.72 100.46
2/25/2020 8854.25 163.84 360.09 70.72 69.42 196.77 98.64
2/26/2020 8850.25 165.89 379.24 71.85 69.66 197.2 98.98
2/27/2020 8382.75 154.20 371.71 67.15 65.9 189.75 94.21
2/28/2020 8454 157.93 369.03 67.11 66.97 192.47 94.19
3/2/2020 8791.25 168.44 381.05 73.36 69.46 196.44 97.70
3/3/2020 8582.5 160.37 368.77 71.03 67.07 185.89 95.45
3/4/2020 8896.5 166.26 383.79 74.32 69.33 191.76 98.79
3/5/2020 8648.75 162.09 372.78 71.91 65.95 185.17 96.20
3/6/2020 8503.25 157.50 368.97 70.96 64.92 181.09 95.05
3/9/2020 7951.5 146.83 346.49 65.34 60.78 169.5 90.03
3/10/2020 8331.5 156.87 364.13 70.05 64.02 178.19 94.59
3/11/2020 8003.5 149.76 349.92 67.62 60.77 170.24 91.04
3/12/2020 7215.25 135.56 315.25 60.94 55.75 154.47 83.83
3/13/2020 7915.75 154.83 336.30 68.24 60.99 170.28 89.25
3/16/2020 7057.5 132.01 298.84 59.46 54.22 146.01 84.46
3/17/2020 7405.25 142.88 319.75 62.08 55.99 149.42 90.39
3/18/2020 7225.25 136.87 315.47 60.56 54.84 146.96 91.50
3/19/2020 7293.5 139.12 332.03 60.09 55.76 153.13 94.05
3/20/2020 7417.98 133.89 332.83 56.28 53.62 149.73 92.30
3/23/2020 6984.5 132.56 360.27 55.08 52.83 148.1 95.14
3/24/2020 7554.75 144.61 357.32 60.61 56.72 160.98 97.00
3/25/2020 7467.75 143.22 342.39 60.28 55.12 156.21 94.29
3/26/2020 7844 152.18 362.99 63.45 58.09 163.34 97.77
3/27/2020 7568.5 145.93 357.12 60.82 55.54 156.79 95.00
3/30/2020 7854.75 156.20 370.96 62.56 57.34 165.95 98.20
3/31/2020 7786.25 153.74 375.50 62.43 58.14 166.8 97.49
4/1/2020 7438.75 148.28 364.08 59.14 55.28 159.6 95.39
4/2/2020 7627.25 151.35 370.08 60.13 56.04 158.19 95.94
4/3/2020 7522.75 149.96 361.76 59.27 54.89 154.18 95.33
 4/6/2020 8029.75 161.11 379.96 64.44 59.35 165.55 99.88
4/7/2020 8012 159.38 372.28 63.69 59.33 168.83 100.58
4/8/2020 8189.75 160.97 371.12 65.32 60.51 174.28 102.15
4/9/2020 8227.5 160.98 370.72 65.79 60.57 175.19 102.14
4/13/2020 8327.25 161.35 396.72 67.08 60.88 174.79 108.44
4/14/2020 8692.5 169.33 413.55 70.47 63.46 178.17 114.17
4/15/2020 8594 167.56 426.75 69.83 63.12 176.97 115.38
4/16/2020 8734.25 172.59 439.17 70.38 63.17 176.25 120.41
4/17/2020 8809 174.11 422.96 69.43 64.16 179.24 118.75
4/20/2020 8692 170.66 437.49 67.99 63.33 178.24 119.68
4/21/2020 8431.75 163.60 433.83 65.89 60.82 170.8 116.41
4/22/2020 8638 169.15 421.42 67.78 63.16 182.28 118.17
4/23/2020 8598.75 167.11 426.70 67.52 63.82 185.13 119.97
4/24/2020 8769 170.16 424.99 69.47 63.97 190.07 120.51
4/27/2020 8824.25 169.67 421.38 69.52 63.79 187.5 118.80
4/28/2020 8719.75 165.54 403.83 68.39 61.68 182.91 115.70
4/29/2020 9036.5 172.97 411.89 70.64 67.07 194.19 118.64
4/30/2020 8988.5 174.70 419.85 72.13 67.43 204.71 123.70
5/1/2020 8718 170.18 415.27 70.97 66.03 202.27 114.30
5/4/2020 8795.5 174.34 428.15 71.97 66.34 205.26 115.80
5/5/2020 8924.25 176.21 424.68 73.05 67.56 207.07 115.89
5/6/2020 8952 177.95 434.26 73.80 67.36 208.47 117.56
5/7/2020 9107.75 178.98 436.53 74.57 68.63 211.26 118.38
5/8/2020 9218.25 180.03 435.55 76.34 69.42 212.35 118.98
5/11/2020 9279 182.04 440.52 77.54 70.16 213.18 120.45
5/12/2020 9078.25 177.92 431.82 76.66 68.79 210.1 117.85
5/13/2020 8992.25 175.23 438.27 75.73 67.47 205.1 118.40
5/14/2020 9079.5 175.99 441.95 76.20 67.81 206.81 119.44
5/15/2020 9096.5 178.55 454.19 75.75 68.66 210.88 120.49
5/18/2020 9325.5 180.26 452.58 77.53 69.2 213.19 121.31
5/19/2020 9300.75 179.01 451.04 77.08 68.67 216.88 122.47
5/20/2020 9485.5 181.49 447.67 78.58 70.34 229.97 124.90
5/21/2020 9355.75 179.31 436.25 78.00 70.14 231.39 122.34
5/22/2020 9406.25 179.39 429.32 78.50 70.52 234.91 121.84
5/26/2020 9406.5 177.49 414.77 77.97 70.85 232.2 121.09
5/27/2020 9432.5 177.73 419.89 78.31 70.89 229.14 120.52
5/28/2020 9460.25 177.33 413.44 78.34 70.84 225.46 120.06
5/29/2020 9560.25 179.14 419.73 78.27 71.45 225.09 122.12
6/1/2020 9595 178.73 425.92 79.23 71.59 231.91 123.55
6/2/2020 9647.75 180.76 427.31 79.60 71.96 232.72 123.62
6/3/2020 9684.75 181.20 421.97 80.03 71.82 230.16 123.92
6/4/2020 9626.25 178.81 414.33 79.34 70.61 226.29 123.03
6/5/2020 9808.5 183.00 419.60 81.60 71.92 230.77 124.15
6/8/2020 9884.75 184.13 419.49 82.09 72.33 231.4 126.20
6/9/2020 9951 185.54 434.05 84.68 72.81 238.67 130.04
6/10/2020 10,087.25 192.42 434.48 86.86 73.29 236.73 132.37
6/11/2020 9616.75 182.09 425.56 82.69 70.19 224.43 127.90
6/12/2020 9645 183.53 418.07 83.40 70.66 228.58 127.25
6/15/2020 9800.5 184.70 425.50 84.43 70.99 232.5 128.63
6/16/2020 9972.5 189.22 436.13 86.67 72.14 235.65 130.76
6/17/2020 9994.5 189.88 447.77 86.55 72.56 235.53 132.05
6/18/2020 9995.75 191.91 449.87 86.58 71.8 235.94 132.70
6/19/2020 10,120.84 190.77 453.72 86.09 71.59 238.79 133.75
6/22/2020 10,124.75 196.07 468.04 88.34 72.59 239.22 135.69
6/23/2020 10,196.00 197.38 466.26 90.23 73.22 242.24 138.22
6/24/2020 10,010.75 193.40 457.85 88.63 71.6 234.02 136.72
6/25/2020 10,088.25 195.84 465.91 89.81 72.07 235.68 137.73
6/26/2020 9865.5 191.92 443.40 87.05 68 216.08 134.64
6/29/2020 9973.75 193.99 447.24 89.06 69.75 220.64 134.02
6/30/2020 10,147.25 198.94 455.04 89.80 70.68 227.07 137.94
7/1/2020 10,268.75 200.11 485.64 89.63 71.9 237.55 143.93
7/2/2020 10,355.75 201.63 476.89 89.63 73.24 233.42 144.51
7/6/2020 10,598.50 205.97 493.81 92.03 74.79 240.28 152.85
7/7/2020 10,532.25 203.58 493.16 91.74 74.26 240.86 150.01
7/8/2020 10,662.25 208.05 502.78 93.88 74.8 243.58 154.06
7/9/2020 10,727.50 209.51 507.76 94.28 75.55 244.5 159.13
7/10/2020 10,837.25 208.87 548.73 94.45 77.09 245.07 160.00
7/13/2020 10,600.00 202.42 525.50 94.01 75.57 239 155.20
7/14/2020 10,646.25 203.67 524.88 95.57 76.03 239.73 154.20
7/15/2020 10,683.25 203.37 523.26 96.23 75.68 240.28 150.44
7/16/2020 10,511.75 199.34 527.39 95.04 75.9 240.93 149.99
7/17/2020 10,622.50 198.33 492.99 94.85 75.78 242.03 148.10
7/20/2020 10,951.00 206.85 502.41 96.85 78.29 245.42 159.84
7/21/2020 10,851.00 204.06 490.10 95.51 77.92 241.75 156.91
7/22/2020 10,804.25 207.00 489.82 95.78 78.42 239.87 155.00
7/23/2020 10,548.25 197.99 477.58 91.42 75.78 232.6 149.33
7/24/2020 10,459.00 196.78 480.45 91.19 75.59 230.71 150.45
7/27/2020 10,675.25 199.27 495.65 93.36 76.51 233.5 152.76
7/28/2020 10,540.00 197.49 488.51 91.82 75.02 230.12 150.02
7/29/2020 10,674.25 199.48 484.48 93.58 76.1 233.29 151.68
7/30/2020 10,794.00 199.32 485.80 94.71 76.57 234.5 152.59
7/31/2020 10,890.50 200.41 488.88 104.63 74.15 253.67 158.23
8/3/2020 11,044.25 211.68 498.62 107.27 73.72 251.96 155.59
8/4/2020 11,086.00 208.50 509.64 107.98 73.25 249.83 156.94
8/5/2020 11,091.75 208.16 502.11 108.37 73.68 249.12 160.25
8/6/2020 11,261.25 211.49 509.08 112.16 75 265.28 161.25
8/7/2020 11,122.75 207.71 494.73 109.61 74.72 268.44 158.37
8/10/2020 11,072.00 203.58 483.38 111.20 74.81 263 157.41
8/11/2020 10,878.50 198.81 466.93 107.89 74.02 256.13 154.03
8/12/2020 11,126.00 204.49 475.47 111.48 75.33 259.89 158.11
 8/13/2020 11,175.25 204.02 481.33 113.45 75.92 261.3 158.05
8/14/2020 11,133.75 204.21 482.68 113.35 75.39 261.24 157.40
8/17/2020 11,286.75 205.56 482.35 113.05 75.9 261.16 159.12
8/18/2020 11,409.25 206.74 491.87 114.00 77.93 262.34 165.62
8/19/2020 11,332.00 205.49 484.53 114.14 77.38 262.59 163.02
8/20/2020 11,477.25 210.27 497.90 116.67 79.09 269.01 164.87
8/21/2020 11,562.00 208.74 492.31 122.68 79.02 267.01 164.24
8/24/2020 11,636.25 209.40 488.81 124.15 79.41 271.39 165.37
8/25/2020 11,726.25 212.12 490.58 123.13 80.41 280.82 167.32
8/26/2020 11,991.25 216.71 547.53 124.81 82.62 303.91 172.09
8/27/2020 11,952.75 222.03 526.27 123.31 81.72 293.22 170.00
8/28/2020 11,991.75 224.31 523.89 123.11 82.22 293.66 170.09
8/31/2020 12,114.00 221.00 529.56 127.29 81.71 293.2 172.55
9/1/2020 12,312.50 222.71 556.55 132.36 83.04 295.44 174.96
9/2/2020 12,411.50 227.00 552.84 129.62 86.41 302.5 176.57
9/3/2020 11,800.50 212.94 525.75 119.24 82.09 291.12 168.40
9/4/2020 11,548.75 209.95 516.05 119.32 79.55 282.73 164.73
9/8/2020 11,060.50 198.59 507.02 111.29 76.62 271.16 157.49
9/9/2020 11,392.75 207.05 500.19 115.73 77.85 273.72 163.43
9/10/2020 11,178.25 201.25 480.67 111.95 76.6 268.09 158.76
9/11/2020 11,061.50 199.93 482.03 110.48 76.04 266.61 155.81
9/14/2020 11,280.50 201.28 476.26 113.80 75.96 266.15 155.15
9/15/2020 11,464.25 204.59 495.99 113.97 77.07 272.42 157.81
9/16/2020 11,268.75 200.93 483.86 110.61 76.04 263.52 153.90
9/17/2020 11,090.00 198.83 470.20 108.84 74.78 254.82 150.44
9/18/2020 11,144.81 196.37 469.96 105.39 73 252.53 147.75
9/21/2020 10,989.00 198.47 487.35 108.59 71.56 248.15 148.02
9/22/2020 11,149.50 203.25 491.17 110.29 73.27 254.75 156.45
9/23/2020 10,829.00 196.56 470.61 105.67 70.76 249.02 149.99
9/24/2020 10,891.75 199.11 473.08 106.75 71.41 249.53 150.99
9/25/2020 11,136.50 203.65 482.88 110.76 72.25 254.82 154.76
9/28/2020 11,394.75 205.23 490.65 113.40 73.23 256.82 158.70
9/29/2020 11,337.75 203.10 493.48 112.54 73.47 261.79 157.24
9/30/2020 11,407.25 206.11 500.03 114.24 73.48 261.9 157.44
10/1/2020 11,574.75 208.19 527.51 115.21 74.5 266.63 161.06
10/2/2020 11,233.25 202.05 503.06 111.49 72.92 259.94 156.25
10/5/2020 11,469.25 206.15 520.65 114.92 74.3 264.65 159.96
10/6/2020 11,273.75 201.77 505.87 111.63 72.67 258.66 155.00
10/7/2020 11,470.00 205.62 534.66 113.52 73.01 258.12 159.78
10/8/2020 11,539.00 206.35 531.79 113.41 74.3 263.76 159.53
10/9/2020 11,724.75 211.48 539.44 115.38 75.76 264.45 164.33
10/12/2020 12,098.25 216.95 539.81 122.71 78.46 275.75 172.15
10/13/2020 12,094.00 218.38 554.09 119.46 78.58 276.14 172.18
10/14/2020 11,974.25 216.42 541.45 119.55 78.4 271.82 168.19
10/15/2020 11,874.00 215.25 541.94 119.07 77.96 266.72 166.93
10/16/2020 11,798.00 215.25 530.79 117.41 78.65 265.93 163.64
10/19/2020 11,650.25 209.92 530.72 114.41 76.73 261.4 160.36
10/20/2020 11,660.75 210.34 525.42 115.92 77.8 267.56 160.85
10/21/2020 11,691.25 210.49 489.05 115.28 79.67 278.73 159.25
10/22/2020 11,649.75 210.57 485.23 114.18 80.77 278.12 158.82
10/23/2020 11,663.50 211.89 488.28 113.48 82.05 284.79 160.22
10/26/2020 11,492.25 205.86 488.24 113.49 79.52 277.11 160.35
10/27/2020 11,588.00 208.97 488.93 115.02 80.21 283.29 164.32
10/28/2020 11,132.75 198.61 486.24 109.69 75.83 267.67 158.14
10/29/2020 11,342.75 200.61 504.21 113.76 78.36 280.83 160.55
10/30/2020 11,046.25 198.40 475.74 107.38 81.05 263.11 151.81
11/2/2020 11,063.25 198.27 484.12 107.29 81.3 261.36 150.22
11/3/2020 11,265.75 202.28 487.22 108.94 82.51 265.3 152.42
11/4/2020 11,763.00 212.04 496.95 113.39 87.46 287.38 162.06
11/5/2020 12,076.50 218.81 513.76 117.42 88.17 294.68 166.10
11/6/2020 12,075.00 219.23 514.73 117.28 88.09 293.41 165.57
11/9/2020 11,820.50 214.00 470.50 114.94 88.15 278.77 157.19
11/10/2020 11,618.25 206.77 480.24 114.59 87.02 272.43 151.75
11/11/2020 11,886.00 212.20 490.76 118.07 87.64 276.48 156.87
11/12/2020 11,820.00 211.11 486.77 117.80 87.49 275.08 155.51
11/13/2020 11,933.50 212.16 482.84 117.85 88.85 276.95 156.44
11/16/2020 12,005.00 212.87 479.10 118.87 89.07 278.96 156.55
11/17/2020 11,975.00 210.15 480.63 117.97 88.51 275 156.78
11/18/2020 11,897.00 207.38 481.79 116.63 87.34 271.97 155.27
11/19/2020 11,987.25 208.70 484.67 117.23 88.2 272.94 155.85
11/20/2020 11,905.75 206.70 488.24 115.95 87.11 269.7 154.97
11/23/2020 11,905.25 206.43 476.62 112.50 86.74 268.43 154.92
11/24/2020 12,076.00 210.11 482.88 113.80 88.44 276.92 155.90
11/25/2020 12,152.25 210.12 485.00 114.65 88.57 275.59 159.25
11/27/2020 12,257.50 211.46 491.36 115.21 89.66 277.81 159.77
11/30/2020 12,277.00 210.32 490.70 117.64 88.04 276.97 158.40
12/1/2020 12,452.25 212.42 504.58 121.26 89.9 286.55 161.00
12/2/2020 12,454.25 211.60 503.38 121.62 91.4 287.52 160.18
12/3/2020 12,462.25 210.49 497.52 121.48 91.34 281.85 159.34
12/4/2020 12,526.00 210.60 498.31 120.80 91.4 279.7 158.13
12/7/2020 12,596.00 210.54 515.78 122.28 90.97 285.58 157.90
12/8/2020 12,637.50 212.23 512.66 122.90 90.93 283.4 158.86
12/9/2020 12,367.00 208.09 493.60 120.34 89.21 277.92 155.21
12/10/2020 12,402.00 206.83 501.09 121.78 88.77 277.12 155.07
12/11/2020 12,368.00 209.52 503.22 120.96 89.09 273.55 155.82
12/14/2020 12,456.50 210.45 522.42 120.34 88 274.19 157.85
12/15/2020 12,591.75 210.38 519.78 126.36 88.39 275.55 158.26
12/16/2020 12,665.25 215.44 524.83 126.29 88.15 275.67 162.05
12/17/2020 12,751.00 215.58 532.90 127.17 87.39 274.48 161.80
12/18/2020 12,800.06 214.76 534.45 125.16 86.55 276.4 160.08
12/21/2020 12,683.50 218.69 528.91 126.71 86.97 272.79 160.31
12/22/2020 12,710.00 220.02 527.33 130.32 86.18 267.09 160.33
12/23/2020 12,651.25 217.15 514.48 129.41 86.62 268.11 159.26
12/24/2020 12,704.50 218.85 513.97 130.40 86.94 267.4 158.63
12/28/2020 12,832.75 221.02 519.12 135.07 88.8 277 164.20
12/29/2020 12,841.00 220.22 530.87 133.27 87.94 276.78 166.10
12/30/2020 12,841.50 217.80 524.59 132.13 86.98 271.87 164.29
12/31/2020 12,885.50 218.52 540.73 131.12 87.59 273.16 162.85
1/4/2021 12,685.50 213.88 522.86 127.87 86.41 268.94 159.33
1/5/2021 12,793.50 214.08 520.80 129.46 87.05 270.97 160.93
1/6/2021 12,616.75 208.53 500.49 125.10 86.76 263.31 156.92
1/7/2021 12,928.00 214.47 508.89 129.37 89.36 268.74 158.11
1/8/2021 13,097.25 215.77 510.40 130.48 90.36 267.57 159.13
1/11/2021 12,897.00 213.68 499.10 127.45 88.34 256.84 155.71
1/12/2021 12,890.25 211.16 494.25 127.27 87.33 251.09 156.04
1/13/2021 12,972.25 212.55 507.79 129.34 87.72 251.64 158.29
1/14/2021 12,901.00 209.29 500.86 127.38 87.01 245.64 156.37
1/15/2021 12,802.25 208.92 497.98 125.63 86.81 251.36 155.21
1/19/2021 12,985.50 212.65 501.77 126.31 89.54 261.1 156.04
1/20/2021 13,294.25 220.41 586.34 130.46 94.35 267.48 163.17
1/21/2021 13,395.50 221.03 579.84 135.25 94.56 272.87 165.35
1/22/2021 13,361.50 221.99 565.17 137.42 95.05 274.5 164.61
1/25/2021 13,475.50 225.51 556.78 141.22 94.97 278.01 164.70
1/26/2021 13,485.50 228.26 561.93 141.46 95.86 282.05 166.31
1/27/2021 13,105.50 228.82 523.28 140.37 91.54 272.14 161.63
1/28/2021 13,186.00 234.74 538.60 135.46 93.16 265 161.88
1/29/2021 12,911.25 227.90 532.39 130.39 91.79 258.33 160.31
2/1/2021 13,236.50 235.45 539.04 132.55 95.07 262.01 167.14
2/2/2021 13,449.00 235.31 548.16 133.39 96.38 267.08 169.00
2/3/2021 13,394.25 238.74 539.45 132.35 103.5 266.65 165.63
2/4/2021 13,547.50 237.77 552.16 135.76 103.12 266.49 166.55
2/5/2021 13,598.00 237.96 550.79 135.34 104.9 268.1 167.61
2/8/2021 13,683.00 238.22 547.92 135.49 104.65 266.58 166.15
2/9/2021 13,680.25 239.50 559.07 134.60 104.18 269.45 165.25
2/10/2021 13,643.50 238.57 563.59 133.98 104.77 271.87 164.33
2/11/2021 13,729.00 240.21 557.59 133.73 104.79 270.39 163.11
2/12/2021 13,804.75 240.70 556.52 133.96 105.21 270.5 163.89
2/16/2021 13,767.75 239.43 557.28 131.81 106.1 273.97 163.45
2/17/2021 13,699.75 240.47 551.34 129.48 106.42 273.57 165.43
2/18/2021 13,633.00 240.07 548.22 128.36 105.86 269.39 166.41
2/19/2021 13,576.00 237.29 540.22 128.52 105.06 261.56 162.49
2/22/2021 13,224.25 230.93 533.78 124.69 103.24 260.33 159.04
2/23/2021 13,192.00 229.71 546.15 124.55 103.54 265.86 159.73
2/24/2021 13,302.00 230.97 553.41 124.05 104.76 264.31 157.98
2/25/2021 12,831.75 225.50 546.70 119.73 101.57 254.69 152.86
2/26/2021 12,911.00 228.83 538.85 120.00 101.84 257.62 154.65
3/1/2021 13,279.75 233.33 550.64 126.46 104.08 264.91 157.31
3/2/2021 13,055.25 230.30 547.82 123.82 103.79 259 154.73
3/3/2021 12,681.75 224.09 520.70 120.79 101.34 255.41 150.25
3/4/2021 12,455.00 223.27 511.29 118.88 102.45 257.64 148.88
3/5/2021 12,663.75 228.07 516.39 120.16 105.43 264.28 150.02
3/8/2021 12,297.25 223.92 493.33 115.15 101.21 255.31 147.60
3/9/2021 12,788.75 230.21 506.44 119.83 102.64 265.74 153.14
3/10/2021 12,749.25 228.87 504.54 118.73 102.75 264.9 152.88
3/11/2021 13,048.25 233.51 523.06 120.69 105.74 273.88 155.68
3/12/2021 12,933.50 232.15 518.02 119.77 103.1 268.4 154.47
3/15/2021 13,078.50 231.23 520.25 122.70 103.32 273.75 154.08
3/16/2021 13,151.50 234.08 524.03 124.27 104.63 279.28 154.59
3/17/2021 13,201.50 233.42 524.44 123.46 104.55 284.01 156.79
3/18/2021 12,795.50 227.20 504.79 119.28 101.81 278.62 151.40
3/19/2021 12,808.76 226.84 512.18 118.74 102.16 290.11 153.75
3/22/2021 13,071.75 232.39 523.11 122.11 101.93 293.54 155.54
3/23/2021 13,006.25 233.96 535.09 121.27 102.65 290.63 156.88
3/24/2021 12,794.00 231.87 520.81 118.84 102.25 282.14 154.35
3/25/2021 12,770.50 228.80 502.86 119.34 102.22 278.74 152.31
3/26/2021 12,966.75 232.87 508.05 119.95 101.78 283.02 152.60
3/29/2021 12,944.50 231.65 513.95 120.13 102.8 290.82 153.79
3/30/2021 12,878.25 228.31 513.39 118.65 102.78 288 152.76
3/31/2021 13,089.75 232.17 521.66 120.88 103.43 294.53 154.70
4/1/2021 13,316.00 238.65 539.42 121.72 106.89 298.66 158.05
4/5/2021 13,585.50 245.27 540.67 124.59 111.28 308.91 161.34
4/6/2021 13,570.00 244.08 544.53 124.90 111.24 306.26 161.19
4/7/2021 13,604.75 246.09 546.99 126.57 112.48 313.09 163.97
4/8/2021 13,747.75 249.39 554.58 129.01 113.27 313.02 164.96
4/9/2021 13,829.50 251.95 555.31 131.62 114.29 312.46 168.61
4/12/2021 13,808.75 252.01 552.78 129.88 112.74 311.54 168.97
4/13/2021 13,975.75 254.55 553.73 133.03 113.36 309.76 170.00
4/14/2021 13,798.75 251.69 540.02 130.66 112.74 302.82 166.65
4/15/2021 14,014.00 255.54 549.22 133.10 114.83 307.82 168.95
4/16/2021 14,029.50 256.76 546.54 132.77 114.89 306.18 169.97
4/19/2021 13,897.25 254.79 554.44 133.44 115.12 302.24 168.60
4/20/2021 13,794.25 254.32 549.57 131.73 114.68 302.65 166.73
4/21/2021 13,919.25 256.60 508.90 132.11 114.66 301.47 168.10
4/22/2021 13,750.25 253.25 508.78 130.57 113.4 296.52 165.45
4/23/2021 13,927.00 257.17 505.55 132.93 115.76 301.13 167.04
4/26/2021 14,011.50 257.56 510.30 133.32 116.34 303.04 170.45
4/27/2021 13,953.00 257.97 505.55 132.99 115.36 303.57 170.87
4/28/2021 13,892.25 250.68 506.52 132.19 119 307.1 172.93
4/29/2021 13,953.50 248.66 509.00 132.09 121.49 329.51 173.57
4/30/2021 13,850.00 248.33 513.47 130.09 120.51 325.08 173.37
 5/3/2021 13,790.00 248.02 509.11 131.16 119.76 322.58 169.32
5/4/2021 13,536.00 244.01 503.18 126.52 117.71 318.36 165.59
5/5/2021 13,491.00 242.71 496.08 126.77 117.84 315.02 163.53
5/6/2021 13,597.75 245.92 499.55 128.39 119.07 320.02 165.32
5/7/2021 13,709.75 248.61 503.84 129.08 119.93 319.08 164.58
5/10/2021 13,356.75 243.41 486.69 125.75 117.08 305.97 159.52
5/11/2021 13,346.00 242.47 495.08 124.81 115.44 306.53 161.20
5/12/2021 12,998.50 235.35 484.98 121.70 111.95 302.55 157.60
5/13/2021 13,100.25 239.32 486.66 123.88 113.1 305.26 158.07
5/14/2021 13,387.00 244.36 493.37 126.34 115.81 315.94 161.15
5/17/2021 13,303.50 241.44 488.94 125.17 116.07 315.46 163.52
5/18/2021 13,212.00 239.37 486.28 123.76 115.17 309.96 161.61
5/19/2021 13,233.50 239.96 487.70 123.60 115.44 313.59 161.59
5/20/2021 13,486.50 243.28 501.67 126.20 117.8 318.61 162.38
5/21/2021 13,405.00 241.99 497.89 124.34 117.25 316.23 160.15
5/24/2021 13,635.25 247.52 502.90 125.99 120.33 324.63 162.25
5/25/2021 13,656.25 248.45 501.34 125.80 120.45 327.79 162.95
5/26/2021 13,700.25 248.23 502.36 125.75 121.68 327.66 163.26
5/27/2021 13,665.50 246.07 503.86 124.19 120.13 332.75 161.51
5/28/2021 13,686.50 246.44 502.81 123.53 120.58 328.73 161.15
6/1/2021 13,648.75 244.19 499.08 123.20 121.49 329.13 160.93
6/2/2021 13,673.75 244.09 499.24 123.97 121.06 329.15 161.70
6/3/2021 13,529.25 242.52 489.43 122.46 120.23 326.04 159.35
6/4/2021 13,766.75 247.53 494.74 124.79 122.59 330.35 160.31
6/7/2021 13,804.25 250.52 494.66 124.80 123.3 336.58 159.90
6/8/2021 13,811.50 249.29 492.39 125.64 124.14 333.68 163.21
6/9/2021 13,814.25 250.30 485.81 126.02 124.57 330.25 164.06
6/10/2021 13,959.75 253.90 487.27 125.01 126.08 332.46 167.48
6/11/2021 13,994.25 254.54 488.77 126.24 125.7 331.26 167.34
6/14/2021 14,124.75 256.52 499.89 129.34 126.35 336.77 169.19
6/15/2021 14,030.25 255.01 491.90 128.51 126.03 336.75 169.16
6/16/2021 13,981.25 254.04 492.41 129.02 125.7 331.08 170.76
6/17/2021 14,165.50 257.51 498.34 130.64 126.37 336.51 174.46
6/18/2021 14,107.43 256.06 500.77 129.32 125.57 329.66 174.35
6/21/2021 14,130.00 259.22 497.00 131.15 126.46 332.29 172.70
6/22/2021 14,258.25 262.06 508.82 132.81 127 339.03 175.27
6/23/2021 14,263.00 261.83 512.74 132.54 126.46 340.59 175.19
6/24/2021 14,354.25 263.23 518.06 132.25 127.28 343.18 172.45
6/25/2021 14,339.00 261.58 527.07 131.95 127 341.37 170.07
6/28/2021 14,512.50 265.23 533.03 133.61 126.82 355.64 172.19
6/29/2021 14,563.00 267.88 533.50 135.14 126.02 351.89 172.41
6/30/2021 14,549.00 267.38 528.21 135.77 125.32 347.71 172.01
7/1/2021 14,548.50 268.07 533.54 136.08 126.37 354.39 171.65
7/2/2021 14,713.75 274.05 533.98 138.74 128.72 354.7 175.55
7/6/2021 14,775.50 274.06 541.64 140.78 129.77 352.78 183.79
 7/7/2021 14,802.25 276.30 535.96 143.31 130.08 350.49 184.83
7/8/2021 14,712.25 273.82 530.76 141.99 129.18 345.65 186.57
7/9/2021 14,810.50 274.33 535.98 143.85 129.57 350.42 185.97
7/12/2021 14,869.25 273.72 537.31 143.24 130.56 353.16 185.93
7/13/2021 14,865.00 277.33 540.68 144.37 130.99 352.09 183.87
7/14/2021 14,891.75 278.84 547.95 147.85 132.08 347.63 184.08
7/15/2021 14,787.50 277.38 542.95 147.19 131.27 344.46 181.56
7/16/2021 14,670.50 277.11 530.31 145.12 131.85 341.16 178.68
7/19/2021 14,540.75 273.41 532.28 141.21 129.25 336.95 177.48
7/20/2021 14,722.75 275.69 531.05 144.88 131.1 341.66 178.66
7/21/2021 14,827.75 277.75 513.63 144.13 132.6 346.23 179.26
7/22/2021 14,928.50 282.43 511.77 145.52 133.33 351.19 181.90
7/23/2021 15,098.00 285.91 515.41 147.27 137.82 369.79 182.83
7/26/2021 15,117.75 285.30 516.49 147.69 139.64 372.46 184.99
7/27/2021 14,947.75 282.82 518.91 145.49 136.8 367.81 181.32
7/28/2021 15,011.50 282.50 519.30 143.72 136.38 373.28 181.52
7/29/2021 15,037.75 282.78 514.25 144.37 136.54 358.32 180.00
7/30/2021 14,955.75 281.21 517.57 144.59 135.22 356.3 166.38
8/2/2021 14,952.75 281.12 515.15 144.25 135.99 351.95 166.57
8/3/2021 15,046.25 283.39 510.82 146.08 136.28 351.24 168.31
8/4/2021 15,073.50 282.79 517.35 145.67 136.03 358.92 167.74
8/5/2021 15,167.75 285.76 524.89 145.78 136.94 362.97 168.80
8/6/2021 15,095.50 285.70 520.55 145.08 137.04 363.51 167.25
8/9/2021 15,125.25 284.59 519.97 145.04 138 361.61 167.09
8/10/2021 15,044.50 282.72 515.84 144.55 138.1 361.13 166.03
8/11/2021 15,019.50 283.22 512.40 144.81 137.69 359.96 164.61
8/12/2021 15,078.50 286.05 510.72 147.82 138.39 362.65 165.18
8/13/2021 15,125.75 289.05 515.92 148.02 138.41 363.18 164.70
8/16/2021 15,134.00 290.78 517.92 150.03 138.92 366.56 164.95
8/17/2021 14,997.50 289.28 518.91 149.11 137.3 358.45 162.10
8/18/2021 14,849.25 287.51 521.87 145.30 136.57 355.45 160.06
8/19/2021 14,928.00 293.48 543.71 145.64 136.91 355.12 159.39
8/20/2021 15,086.75 300.98 546.88 147.12 138.44 359.37 160.00
8/23/2021 15,304.50 301.27 553.33 148.63 141.1 363.35 163.29
8/24/2021 15,355.50 299.26 553.41 148.54 142.4 365.51 165.29
8/25/2021 15,364.25 298.66 547.58 147.29 142.95 368.39 164.96
8/26/2021 15,274.75 295.77 550.12 146.47 142.12 364.38 165.80
8/27/2021 15,426.50 296.40 558.92 147.53 144.55 372.63 167.48
8/30/2021 15,597.50 300.22 566.18 152.01 145.47 380.66 171.08
8/31/2021 15,582.50 298.53 569.19 150.73 145.46 379.38 173.54
9/1/2021 15,609.25 298.48 582.07 151.41 145.84 382.05 173.95
9/2/2021 15,601.00 297.81 588.55 152.54 144.22 375.28 173.16
9/3/2021 15,651.50 297.80 590.53 153.19 144.77 376.26 173.90
9/7/2021 15,674.75 296.85 606.71 155.56 145.52 382.18 175.46
9/8/2021 15,620.00 296.88 606.05 153.99 144.88 377.57 176.27
 9/9/2021 15,558.75 293.95 597.54 152.96 144.91 378 174.21
9/10/2021 15,441.50 292.43 598.72 147.89 141.92 378.69 173.46
9/13/2021 15,436.75 293.70 589.29 148.47 143.46 376.51 172.86
9/14/2021 15,387.00 296.46 577.76 147.05 143.41 376.53 172.50
9/15/2021 15,504.00 301.44 582.87 147.95 145.21 373.92 173.79
9/16/2021 15,517.75 301.83 586.50 147.72 144.37 373.06 174.41
9/17/2021 15,486.67 296.54 589.35 145.01 141.46 364.72 173.13
9/20/2021 15,009.50 291.04 575.43 141.91 139.02 355.7 167.79
9/21/2021 15,024.00 291.53 573.14 142.39 139.65 357.48 167.18
9/22/2021 15,163.50 295.27 590.65 144.80 140.94 343.21 169.00
9/23/2021 15,303.50 296.24 593.26 145.77 141.83 345.96 170.80
9/24/2021 15,318.75 296.03 592.39 145.86 142.63 352.96 171.28
9/27/2021 15,194.75 290.91 592.64 144.32 141.5 353.58 170.29
9/28/2021 14,764.75 280.38 583.85 140.89 136.18 340.65 165.80
9/29/2021 14,739.75 280.85 599.06 141.80 134.52 339.61 165.06
9/30/2021 14,682.50 278.79 610.34 140.48 133.27 339.39 164.25
10/1/2021 14,761.75 285.89 613.15 141.62 136.46 343.01 164.16
10/4/2021 14,462.25 279.97 603.35 138.14 133.76 326.23 159.49
10/5/2021 14,655.25 285.56 634.81 140.09 136.18 332.96 161.05
10/6/2021 14,759.00 289.86 639.10 140.97 137.35 333.64 163.10
10/7/2021 14,881.25 291.58 631.85 142.26 139.19 329.22 165.12
10/8/2021 14,808.25 291.58 632.66 141.87 140.06 330.05 164.43
10/11/2021 14,700.50 290.97 627.04 141.78 138.85 325.45 162.32
10/12/2021 14,653.25 289.63 624.94 140.49 136.71 323.77 162.37
10/13/2021 14,764.25 293.02 629.76 139.89 137.9 324.54 164.21
10/14/2021 15,037.25 299.39 633.80 142.72 141.41 328.53 164.99
10/15/2021 15,134.50 300.84 628.29 143.79 141.68 324.76 170.45
10/18/2021 15,290.50 303.88 637.97 145.49 142.96 335.34 172.34
10/19/2021 15,398.50 304.81 639.00 147.69 143.82 339.99 172.21
10/20/2021 15,377.50 304.00 625.14 148.18 142.41 340.78 170.75
10/21/2021 15,478.75 307.31 653.16 148.40 142.78 341.88 171.75
10/22/2021 15,341.00 305.73 664.78 147.62 138.63 324.61 166.78
10/25/2021 15,495.75 304.71 671.66 147.57 138.77 328.69 166.02
10/26/2021 15,545.00 306.67 668.52 148.24 139.67 315.81 168.80
10/27/2021 15,587.25 319.59 662.92 147.78 146.43 312.22 169.62
10/28/2021 15,764.75 320.75 674.05 151.47 146.13 316.92 172.33
10/29/2021 15,838.50 327.94 690.31 148.72 148.27 323.57 168.62
11/1/2021 15,894.25 325.72 681.17 147.88 143.77 329.98 165.91
11/2/2021 15,961.25 329.43 677.72 148.94 145.86 328.08 165.64
11/3/2021 16,129.75 330.30 688.29 150.40 146.79 331.62 169.20
11/4/2021 16,330.75 332.71 668.40 149.87 148.68 335.85 173.85
11/5/2021 16,351.75 332.33 645.72 150.41 149.24 341.13 175.95
11/8/2021 16,327.75 333.25 651.45 149.57 149.35 338.62 174.45
11/9/2021 16,212.75 332.22 655.99 149.94 149.25 335.37 178.81
11/10/2021 15,980.50 327.13 646.91 147.07 146.63 327.64 174.10
11/11/2021 16,022.75 328.74 657.58 147.02 146.75 327.74 173.63
11/12/2021 16,192.75 332.98 682.61 149.12 149.65 340.89 176.26
11/15/2021 16,187.75 332.34 679.33 149.13 149.39 347.56 177.28
11/16/2021 16,300.75 335.74 687.40 150.13 149.08 342.96 177.04
11/17/2021 16,311.50 335.97 691.69 152.60 149.06 340.77 177.45
11/18/2021 16,481.25 338.10 682.02 156.96 150.71 338.69 184.80
11/19/2021 16,575.00 339.92 678.80 159.62 149.95 345.3 183.83
11/22/2021 16,382.00 336.68 659.20 160.09 147.08 341.01 178.63
11/23/2021 16,312.00 334.55 654.06 160.48 146.76 337.25 179.00
11/24/2021 16,366.00 334.77 658.29 161.01 146.72 341.06 179.02
11/26/2021 16,404.50 326.62 665.64 155.91 142.81 333.12 175.23
11/29/2021 16,051.00 333.51 663.84 159.32 146.11 338.03 178.08
11/30/2021 16,390.75 327.52 641.90 164.35 142.45 324.46 175.35
12/1/2021 16,150.50 327.02 617.77 163.82 141.62 310.6 172.19
12/2/2021 15,869.75 326.43 616.47 162.82 143.78 310.39 171.87
12/3/2021 15,988.50 320.01 602.13 160.91 142.52 306.84 169.49
12/6/2021 15,717.75 323.16 612.69 164.37 143.8 317.87 171.37
12/7/2021 15,842.75 331.81 625.58 170.19 148.04 322.81 176.16
12/8/2021 16,318.00 331.86 628.08 174.07 148.72 330.56 176.16
12/9/2021 16,392.25 330.01 611.00 173.55 148.11 329.82 174.17
12/10/2021 16,148.75 339.36 611.66 178.41 148.68 329.75 172.21
12/13/2021 16,329.75 336.25 604.56 174.73 146.7 334.49 169.57
12/14/2021 16,082.00 325.29 597.99 173.32 144.97 333.74 169.09
12/15/2021 15,924.75 331.54 605.04 178.27 147.37 341.66 173.32
12/16/2021 16,288.00 321.88 591.06 171.27 144.84 334.9 168.87
12/17/2021 15,870.50 320.79 586.73 170.15 142.8 333.79 170.02
12/20/2021 15,717.32 316.94 593.74 168.77 142.4 325.45 167.08
12/21/2021 15,621.25 324.25 604.92 171.99 144.22 334.2 170.42
12/22/2021 15,980.00 330.11 614.24 174.63 146.95 330.45 171.04
12/23/2021 16,169.75 331.58 614.09 175.26 147.14 335.24 171.07
12/27/2021 16,299.00 339.27 613.12 179.29 148.06 346.18 169.67
12/28/2021 16,560.00 338.08 610.71 178.26 146.45 346.22 170.66
12/29/2021 16,488.00 338.78 610.54 178.34 146.5 342.94 169.20
12/30/2021 16,490.50 336.17 612.09 177.17 146 344.36 168.64
12/31/2021 16,430.25 333.20 602.44 176.55 144.68 336.35 166.72
1/3/2022 16,320.75 331.64 597.37 180.96 145.07 338.54 170.40
1/4/2022 16,485.50 325.96 591.15 178.66 144.42 336.53 167.52
1/5/2022 16,275.75 313.44 567.52 173.91 137.65 324.17 164.36
1/6/2022 15,766.50 310.97 553.29 171.01 137.55 332.46 163.25
1/7/2022 15,759.00 311.12 541.06 171.18 137 331.79 162.55
1/10/2022 15,581.00 311.35 539.85 171.20 138.57 328.07 161.49
1/11/2022 15,608.00 312.06 540.84 174.07 140.02 334.37 165.36
1/12/2022 15,831.00 315.32 537.22 174.52 141.65 333.26 165.21
1/13/2022 15,887.25 301.97 519.20 171.20 139.13 326.48 161.21
1/14/2022 15,490.25 307.32 525.69 172.07 139.79 331.9 162.14
1/18/2022 15,595.75 299.84 510.80 168.82 136.29 318.15 158.92
1/19/2022 15,206.00 300.51 515.86 165.27 135.65 319.59 156.30
1/20/2022 15,033.50 298.80 508.25 163.56 133.51 316.56 151.67
1/21/2022 14,841.00 293.28 397.50 161.47 130.09 303.17 142.64
1/24/2022 14,426.50 293.62 387.15 160.69 130.37 308.71 144.54
1/25/2022 14,501.00 285.81 366.42 158.86 126.74 300.15 139.99
1/26/2022 14,140.75 293.96 359.70 158.77 129.24 294.63 138.87
1/27/2022 14,158.50 297.06 386.70 158.30 129.12 294.64 139.64
1/28/2022 13,986.75 305.40 384.36 169.35 133.29 301.71 143.98
1/31/2022 14,433.00 308.09 427.14 173.77 135.7 313.26 149.57
2/1/2022 14,905.00 305.89 457.13 173.60 137.88 319 151.19
2/2/2022 14,994.75 310.55 429.48 174.83 148.04 323 150.61
2/3/2022 15,114.50 298.45 405.60 171.90 142.65 237.76 138.85
2/4/2022 14,492.25 303.10 410.17 171.61 143.02 237.09 157.64
2/7/2022 14,685.50 298.16 402.10 170.89 138.94 224.91 157.94
2/8/2022 14,559.75 301.73 403.53 174.04 139.21 220.18 161.41
2/9/2022 14,734.50 308.32 412.89 175.49 141.45 232 161.19
2/10/2022 15,038.25 299.57 406.27 171.34 138.6 228.07 159.00
2/11/2022 14,701.00 292.30 391.31 167.88 134.13 219.55 153.29
2/14/2022 14,240.50 292.26 396.57 168.12 135.3 217.7 155.17
2/15/2022 14,253.00 297.68 407.46 172.01 136.43 221 156.51
2/16/2022 14,609.50 297.33 398.08 171.77 137.49 216.54 158.10
2/17/2022 14,600.00 288.63 386.67 168.12 132.31 207.71 154.65
2/18/2022 14,164.75 285.85 391.29 166.55 130.47 206.16 152.60
2/22/2022 13,996.00 285.64 377.38 163.58 129.4 202.08 150.20
2/23/2022 13,862.75 278.24 367.46 159.35 127.58 198.45 144.83
2/24/2022 13,507.50 292.46 390.03 162.01 132.67 207.6 151.36
2/25/2022 13,966.50 295.16 390.80 164.11 134.52 210.48 153.79
2/28/2022 14,180.50 296.63 394.52 164.38 134.89 211.03 153.56
3/1/2022 14,228.00 292.82 386.24 162.47 134.17 203.49 151.14
3/2/2022 14,005.50 298.02 380.03 165.81 134.75 208.11 152.05
3/3/2022 14,239.25 293.78 368.07 165.48 134.31 202.97 147.90
3/4/2022 14,030.50 287.76 361.73 162.44 132.12 200.06 145.64
3/7/2022 13,839.75 276.89 350.26 158.58 126.46 187.47 137.45
3/8/2022 13,320.75 273.85 341.76 156.73 127.28 190.29 136.01
3/9/2022 13,267.00 286.41 358.79 162.22 133.87 198.5 139.28
3/10/2022 13,734.75 283.52 356.77 157.81 132.68 195.21 146.82
3/11/2022 13,586.00 278.04 340.32 154.03 130.48 187.61 145.52
3/14/2022 13,292.00 274.44 331.01 149.94 126.74 186.63 141.85
3/15/2022 13,045.50 285.07 343.75 154.39 129.66 192.03 147.37
3/16/2022 13,451.75 292.26 357.53 158.87 133.69 203.63 153.10
3/17/2022 13,953.00 293.08 371.40 159.90 134.6 207.84 157.24
3/18/2022 14,111.75 298.26 380.60 163.24 136.8 216.49 161.25
3/21/2022 14,095.31 297.00 374.59 164.64 136.48 211.49 161.49
3/22/2022 14,370.50 301.86 382.92 168.06 140.28 216.65 164.89
3/23/2022 14,654.00 297.32 374.49 169.44 138.5 213.46 163.41
3/24/2022 14,447.00 301.90 375.71 173.29 141.31 219.57 163.65
3/25/2022 14,763.75 301.48 373.85 173.93 141.52 221.82 164.77
3/28/2022 14,755.75 308.45 378.51 174.81 141.95 223.59 168.99
3/29/2022 14,985.25 313.13 391.82 178.15 143.25 229.86 169.32
3/30/2022 15,237.75 311.59 381.47 176.97 142.64 227.85 166.30
3/31/2022 15,071.50 306.08 374.59 173.82 139.65 222.36 163.00
4/1/2022 14,868.75 307.18 373.47 173.52 140.7 224.85 163.56
4/4/2022 14,863.75 312.69 391.50 177.64 143.64 233.89 168.35
4/5/2022 15,164.25 308.63 380.15 174.27 141.06 231.84 164.05
4/6/2022 14,828.00 297.33 368.35 171.06 137.18 223.3 158.76
4/7/2022 14,505.25 299.19 362.15 171.36 136.46 222.95 157.78
4/8/2022 14,536.00 294.82 355.88 169.32 134.01 222.33 154.46
4/11/2022 14,327.00 283.20 348.00 165.00 129.8 216.46 151.12
4/12/2022 14,000.00 280.02 344.10 166.90 128.37 214.14 150.79
4/13/2022 13,945.00 285.54 350.43 169.63 130.29 214.99 155.54
4/14/2022 14,221.50 277.81 341.13 164.55 127.25 210.18 151.71
4/18/2022 13,893.75 278.49 337.86 164.33 127.96 210.77 152.79
4/19/2022 13,907.75 283.24 348.61 166.65 130.53 217.31 158.12
4/20/2022 14,217.25 284.29 226.19 166.48 128.25 200.42 154.00
4/21/2022 14,004.75 278.78 218.22 165.67 124.94 188.07 148.30
4/22/2022 13,728.25 272.05 215.52 161.06 119.61 184.11 144.35
4/25/2022 13,353.50 278.69 209.91 162.15 123.25 186.99 146.07
4/26/2022 13,535.75 268.27 198.40 156.09 119.51 180.95 139.39
4/27/2022 13,016.00 281.17 188.54 155.86 115.02 174.95 138.17
4/28/2022 13,009.00 287.53 199.52 162.90 119.41 205.73 144.60
4/29/2022 13,454.75 275.51 190.36 156.94 114.97 200.47 124.28
5/2/2022 12,852.00 282.41 199.46 157.25 117.16 211.13 124.50
5/3/2022 13,073.00 279.74 199.87 158.76 118.13 212.03 124.25
5/4/2022 13,087.50 287.88 204.01 165.27 122.57 223.41 125.93
5/5/2022 13,531.25 275.34 188.32 156.06 116.75 208.28 116.41
5/6/2022 12,858.00 272.74 180.97 156.80 115.66 203.77 114.77
5/9/2022 12,695.75 262.67 173.10 151.60 113.08 196.21 108.79
5/10/2022 12,193.75 267.55 177.66 154.04 114.58 197.65 108.86
5/11/2022 12,349.00 258.66 166.37 146.05 113.96 188.74 105.37
5/12/2022 11,969.75 253.50 174.31 142.13 113.16 191.24 106.93
5/13/2022 11,947.25 259.23 187.64 146.66 116.52 198.62 113.06
5/16/2022 12,382.75 259.61 186.51 145.10 114.79 200.04 110.81
5/17/2022 12,244.75 264.89 190.56 148.79 116.7 202.62 115.37
5/18/2022 12,560.25 252.83 177.19 140.39 112.4 192.24 107.11
5/19/2022 11,935.50 251.89 183.48 136.93 110.75 191.29 107.32
5/20/2022 11,878.25 251.32 186.35 137.17 109.31 193.54 107.59
5/23/2022 11,840.75 259.37 187.44 142.67 111.67 196.23 107.56
5/24/2022 12,035.25 258.34 180.34 139.93 105.93 181.28 104.10
5/25/2022 11,771.00 261.23 187.83 140.09 105.84 183.83 106.78
5/26/2022 11,942.25 264.59 191.40 143.34 108.3 191.63 111.08
5/27/2022 12,279.25 271.89 195.19 149.18 112.8 195.13 115.15
5/31/2022 12,677.75 270.53 197.44 148.39 114.04 193.64 120.21
6/1/2022 - 271.08 192.91 148.26 114.14 188.64 121.68
6/2/2022 12,646.50 273.23 205.09 150.75 117.75 198.86 125.51
6/3/2022 12,551.00 268.69 198.98 144.94 114.56 190.78 122.35
6/6/2022 12,893.75 267.43 197.14 145.70 117.01 194.25 124.79
6/7/2022 12,551.00 271.16 198.61 148.26 117.23 195.65 123.00
6/8/2022 12,605.00 269.08 202.83 147.51 117.24 196.64 121.18
6/9/2022 12,711.50 263.49 192.77 142.21 114.92 184 116.15
6/10/2022 12,615.75 251.74 182.94 136.71 111.43 175.57 109.65
6/13/2022 12,275.00 241.07 169.69 131.48 106.88 164.26 103.67
6/14/2022 11,840.00 243.29 167.54 132.36 107.19 163.73 102.31
6/15/2022 11,296.50 250.52 180.11 135.02 110.39 169.35 107.67
6/16/2022 11,314.25 243.76 173.35 129.66 106.64 160.87 103.66
6/17/2022 11,593.75 246.43 175.51 131.16 107.87 163.74 106.22
6/21/2022 11,124.75 252.49 170.91 135.46 112.01 157.05 108.68
6/22/2022 11,130.39 251.88 178.89 134.94 112.03 155.85 108.95
6/23/2022 11,420.75 257.59 181.71 137.85 112.68 158.75 112.44
6/24/2022 11,577.25 266.38 190.85 141.23 118.54 170.16 116.46
6/27/2022 11,565.75 263.59 189.14 141.23 116.62 169.49 113.22
6/28/2022 11,737.50 255.22 179.60 137.02 112.57 160.68 107.40
6/29/2022 12,140.50 258.98 178.36 138.81 112.26 163.94 108.92
6/30/2022 12,040.50 255.57 174.87 136.30 109.37 161.25 106.21
7/1/2022 11,674.25 258.30 179.95 138.51 109.08 160.03 109.56
7/5/2022 11,691.00 261.56 185.88 141.13 113.89 168.19 113.50
7/6/2022 11,529.50 264.90 184.06 142.49 115.21 169.77 114.33
7/7/2022 11,611.25 267.08 189.27 145.90 119.31 172.19 116.33
7/8/2022 - 266.34 186.98 146.59 120.17 170.88 115.54
7/11/2022 11,808.50 263.21 177.34 144.43 116.52 162.88 111.75
7/12/2022 11,880.25 252.42 174.45 145.42 114.85 163.27 109.22
7/13/2022 12,138.50 251.48 176.56 145.05 112.19 163.49 110.40
7/14/2022 12,152.00 252.83 174.78 148.02 111.44 158.05 110.63
7/15/2022 11,884.25 255.46 189.11 149.71 112.77 164.7 113.55
7/18/2022 11,779.00 253.00 190.92 146.62 109.91 167.23 113.76
7/19/2022 11,762.25 258.25 201.63 150.54 175.78 118.21
7/20/2022 11,797.50 260.98 216.44 152.57 114.62 183.09 122.77
7/21/2022 12,007.50 263.54 223.88 154.88 114.7 183.17 124.63
7/22/2022 11,907.00 259.08 220.44 153.62 115.04 169.27 122.42
7/25/2022 12,274.00 257.56 218.51 152.48 108.36 166.65 121.14
7/26/2022 12,465.25 250.66 213.91 151.14 108.21 159.15 114.81
7/27/2022 12,640.00 267.42 226.75 156.31 105.44 169.58 120.97
7/28/2022 12,423.50 275.05 226.02 156.87 113.6 160.72 122.28
7/29/2022 12,354.50 279.36 224.90 162.02 114.59 159.1 134.95
8/1/2022 12,112.50 276.64 226.21 161.02 116.64 159.93 135.39
 8/2/2022 12,619.00 273.47 221.42 159.52 115.48 160.19 134.16
8/3/2022 12,737.50 281.08 226.73 165.62 115.9 168.8 139.52
8/4/2022 12,971.50 282.25 229.91 165.31 118.78 170.57 142.57
8/5/2022 12,962.50 281.52 226.78 165.08 118.87 167.11 140.80
8/8/2022 12,924.50 278.94 233.49 164.60 118.22 170.25 139.41
8/9/2022 13,271.50 280.91 229.94 164.65 118.14 168.53 137.83
8/10/2022 13,327.00 287.74 244.11 168.96 117.5 178.34 142.69
8/11/2022 13,228.75 285.61 242.70 168.21 120.65 177.49 140.64
8/12/2022 13,183.25 290.47 249.30 171.81 119.82 180.5 143.55
8/15/2022 13,031.50 292.03 249.11 172.90 122.65 180.89 143.18
8/16/2022 13,392.00 291.27 245.69 172.74 122.88 179.47 144.78
8/17/2022 13,311.25 290.50 241.15 174.26 122.51 174.85 142.10
8/18/2022 13,577.75 289.35 245.17 173.86 120.32 174.66 142.30
8/19/2022 13,681.25 285.35 241.16 171.24 120.86 167.96 138.23
8/22/2022 13,658.25 276.97 226.54 167.29 118.12 163.05 133.22
8/23/2022 13,493.25 275.66 224.55 166.95 115.07 161.11 133.62
8/24/2022 13,523.25 275.01 229.61 167.25 114.77 163.26 133.80
8/25/2022 13,268.50 278.07 233.98 169.75 114.7 168.78 137.28
8/26/2022 12,909.75 267.34 223.28 163.35 117.7 161.78 130.75
8/29/2022 12,896.50 264.48 224.57 161.11 111.3 159.17 129.79
8/30/2022 12,929.75 262.23 220.65 158.65 110.34 157.16 128.73
8/31/2022 13,156.00 260.74 223.56 156.96 109.91 162.93 126.77
9/1/2022 12,620.50 259.67 230.04 157.70 109.15 165.36 127.82
9/2/2022 12,492.75 255.34 226.11 155.55 110.55 160.32 127.51
9/6/2022 12,358.75 252.54 218.39 154.27 108.68 158.54 126.11
9/7/2022 12,285.25 257.36 228.96 155.70 107.48 160.39 129.48
9/8/2022 12,292.25 257.79 227.44 154.20 110.48 162.06 129.82
9/9/2022 12,104.25 263.72 233.57 157.11 109.42 169.15 133.27
9/12/2022 - 265.90 236.53 163.16 111.78 168.96 136.45
9/13/2022 12,019.00 251.28 218.13 153.59 111.87 153.13 126.82
9/14/2022 12,263.25 251.51 224.12 155.05 105.31 151.47 128.55
9/15/2022 12,321.75 244.69 235.38 152.12 105.87 149.55 126.28
9/16/2022 12,592.50 244.05 240.13 150.45 103.9 146.29 123.53
9/19/2022 12,740.75 243.83 243.63 154.22 103.63 148.02 124.66
9/20/2022 12,036.50 241.77 242.85 156.64 103.85 146.09 122.19
9/21/2022 12,142.00 238.28 236.87 153.47 101.83 142.12 118.54
9/22/2022 11,934.75 240.30 237.05 152.49 100.01 142.82 117.31
9/23/2022 11,814.58 237.25 226.41 150.18 100.57 140.41 113.78
9/26/2022 12,024.00 236.78 224.07 150.52 99.17 136.37 115.15
9/27/2022 11,922.25 235.75 224.36 151.51 98.81 134.4 114.41
9/28/2022 11,710.00 240.39 245.20 149.59 98.09 141.61 118.01
9/29/2022 11,565.50 236.83 239.71 142.24 100.74 136.41 114.80
9/30/2022 11,376.75 232.25 235.44 137.97 98.09 135.68 113.00
10/3/2022 11,316.25 240.06 239.04 142.21 96.15 138.61 115.88
10/4/2022 11,333.75 248.18 240.74 145.86 99.3 140.28 121.09
 10/5/2022 11,555.75 248.50 236.73 146.16 102.41 138.98 120.95
10/6/2022 11,228.25 246.10 240.02 145.19 102.22 139.07 120.30
10/7/2022 11,035.50 233.58 224.75 139.86 102.24 133.45 114.56
10/10/2022 11,285.75 228.61 229.98 140.19 99.57 133.79 113.67
10/11/2022 11,640.75 224.78 214.29 138.75 98.71 128.54 112.21
10/12/2022 11,623.75 225.12 220.87 138.11 98.05 127.5 112.90
10/13/2022 11,541.75 233.58 232.51 142.75 98.3 130.29 112.53
10/14/2022 11,101.50 227.92 230.00 138.15 99.71 126.76 106.90
10/17/2022 10,984.50 236.86 245.10 142.17 97.18 134.04 113.79
10/18/2022 10,845.00 237.83 240.86 143.51 100.78 132.8 116.36
10/19/2022 10,840.50 235.82 272.38 143.62 101.39 133.23 115.07
10/20/2022 11,083.75 235.49 268.16 143.15 100.29 131.53 115.25
10/21/2022 10,744.00 241.44 289.57 147.03 100.53 130.01 119.32
10/24/2022 11,110.25 246.56 282.45 149.20 101.48 129.72 119.82
10/25/2022 11,198.75 249.96 291.02 152.09 102.97 137.51 120.60
10/26/2022 11,153.25 230.67 298.62 149.10 104.93 129.82 115.66
10/27/2022 11,090.75 226.11 296.94 144.56 94.82 97.94 110.96
10/28/2022 11,358.50 235.21 295.72 155.48 92.6 99.2 103.41
10/31/2022 11,478.75 231.48 291.88 153.09 96.58 93.16 102.44
11/1/2022 11,713.50 227.53 286.75 150.40 94.66 95.2 96.79
11/2/2022 11,446.00 219.48 273.00 144.79 90.5 90.54 92.12
11/3/2022 11,235.25 213.65 269.06 138.65 87.07 88.91 89.30
11/4/2022 11,587.00 220.77 260.79 138.38 83.49 90.79 90.98
11/7/2022 11,447.25 227.23 258.60 138.92 86.7 96.72 90.53
11/8/2022 11,332.00 228.23 263.46 139.50 88.65 96.47 89.98
11/9/2022 10,944.50 223.88 254.66 134.87 88.91 101.47 86.14
11/10/2022 10,728.00 242.30 274.97 146.87 87.4 111.87 96.63
11/11/2022 10,890.25 246.42 290.13 149.70 94.17 113.02 100.79
11/14/2022 11,014.25 240.87 299.27 148.28 96.73 114.22 98.49
11/15/2022 11,094.25 241.29 310.20 150.04 96.03 117.08 98.94
11/16/2022 10,830.75 241.73 306.02 148.79 98.72 113.23 97.12
11/17/2022 11,632.25 241.68 295.28 150.72 98.99 111.45 94.85
11/18/2022 11,848.00 241.22 287.98 151.29 98.5 112.05 94.14
11/21/2022 11,734.75 242.05 285.05 148.01 97.8 109.86 92.46
11/22/2022 11,904.25 245.03 286.69 150.18 95.83 111.44 93.20
11/23/2022 11,739.50 247.58 291.50 151.07 97.33 112.24 94.13
11/25/2022 11,710.50 247.49 285.54 148.11 98.82 111.41 93.41
11/26/2022 11,720.50 250.50 290.60 152.20 98.90 113.41 95.30
 54 0.641%
-37.25 -0.442%
-101.5 -1.213%
-64.75 -0.782%
44 0.532%
14
91
Date Mercado Microsoft Netflix Apple
11/23/2022 0.641% 0.191% 1.095% 1.334%
11/22/2022 -0.442% -0.619% -0.403% -0.221%
11/21/2022 -1.213% -1.216% -1.495% -1.163%
11/18/2022 -0.782% -0.161% -1.243% -1.799%
11/17/2022 0.532% 0.361% -0.603% 0.879%
11/16/2022 0.169% 0.053% -0.481% 1.456%
11/15/2022 1.089% 1.207% 1.472% 1.913%
11/14/2022 -0.528% -0.257% -1.591% -1.410%
11/11/2022 0.093% -0.152% -3.150% 0.583%
11/10/2022 0.498% 0.376% 1.963% 0.849%
11/9/2022 0.708% 1.010% -0.164% 0.254%
11/8/2022 0.339% 0.838% 0.020% 1.350%
11/7/2022 0.961% 0.645% 1.895% 1.697%
11/4/2022 0.003% -0.542% 3.638% 0.196%
11/3/2022 0.163% -0.207% 1.672% -0.239%
11/2/2022 0.606% 0.864% 3.498% 0.100%
11/1/2022 0.749% 1.086% 1.399% -0.207%
10/31/2022 0.218% 0.000% -1.134% 1.619%
10/28/2022 0.034% -0.019% 0.030% 0.095%
10/27/2022 0.853% 0.816% -0.171% 1.965%
10/26/2022 -0.239% 0.183% -1.070% -0.038%
10/25/2022 -0.565% -0.866% -1.772% 0.592%
10/24/2022 0.212% 0.070% 0.080% 0.728%
10/21/2022 1.581% 1.835% 1.910% 2.256%
10/20/2022 -0.924% -1.253% -1.193% -0.977%
10/19/2022 0.425% 0.258% 3.001% 0.794%
10/18/2022 0.062% -0.916% -1.524% -0.471%
10/17/2022 1.028% 1.580% 2.540% 1.596%
10/14/2022 0.719% 1.242% -1.067% 2.102%
10/13/2022 -0.342% -0.464% -1.989% 0.226%
10/12/2022 1.218% 1.195% 2.955% 2.114%
10/11/2022 -0.284% -0.707% -0.068% -1.360%
10/10/2022 -0.028% 0.646% 0.112% -0.429%
10/7/2022 0.808% 1.816% -0.133% 1.245%
10/6/2022 0.448% 0.558% 0.310% 1.101%
10/5/2022 -0.052% -0.360% -0.460% -0.680%
10/4/2022 0.283% -0.482% -3.647% 0.356%
10/3/2022 0.569% 0.614% 6.989% 0.480%
9/30/2022 -1.128% -1.013% 1.013% -0.289%
9/29/2022 -2.100% -1.686% -2.954% -2.985%
9/28/2022 1.669% 1.941% 1.632% 2.790%
9/27/2022 -0.074% 1.547% -1.550% 2.072%
9/26/2022 1.286% 2.782% 1.326% -0.145%
9/23/2022 -2.399% -1.487% -0.765% -4.535%
9/22/2022 1.286% 2.409% 3.673% -0.275%
9/21/2022 2.607% 3.239% 3.029% 3.248%
9/20/2022 0.283% -0.122% 0.179% 0.812%
9/19/2022 0.786% 2.052% -0.739% 1.163%
9/16/2022 -0.488% 0.141% -0.049% -1.369%
9/15/2022 1.246% 2.582% 1.166% 0.474%
9/14/2022 -0.003% -2.283% 0.704% -0.605%
9/13/2022 1.029% 0.146% 1.677% 2.347%
9/12/2022 0.000% -0.543% 0.365% -0.715%
9/9/2022 0.000% 0.889% -0.263% 0.025%
9/8/2022 0.039% 1.009% 1.921% -1.848%
9/7/2022 1.007% 0.299% -0.411% 1.438%
9/6/2022 -1.129% -1.539% -0.049% -1.031%
9/2/2022 -1.743% -3.212% -1.548% -2.290%
9/1/2022 -3.958% -4.407% -3.037% -4.867%
8/31/2022 -2.639% -1.664% -2.363% -3.446%
8/30/2022 -0.045% 1.242% 5.182% 1.574%
8/29/2022 -5.427% -7.306% -2.006% -6.760%
8/26/2022 0.846% 2.392% -0.724% -0.059%
8/25/2022 3.912% 6.442% 3.205% 8.902%
8/24/2022 -2.403% -4.911% -3.276% -3.227%
8/23/2022 3.593% 3.606% 3.992% 4.534%
8/22/2022 -2.824% -2.542% -2.911% -3.297%
8/19/2022 -1.697% -2.867% -1.027% -1.337%
8/18/2022 -6.709% -7.018% -6.286% -8.240%
8/17/2022 4.668% 6.615% 4.966% 6.955%
8/16/2022 -4.016% -4.636% -3.981% -3.535%
8/15/2022 -10.368% -9.964% -10.434% -10.398%
8/12/2022 9.266% 13.293% 6.464% 11.316%
8/11/2022 -11.476% -15.945% -11.810% -13.771%
8/10/2022 4.810% 7.912% 6.763% 4.303%
8/9/2022 -2.461% -4.301% -1.348% -2.478%
8/8/2022 0.940% 1.632% 5.116% -0.769%
8/5/2022 1.692% -3.828% 0.241% -6.559%
8/4/2022 -6.021% -1.002% 7.922% -2.147%
8/3/2022 7.848% 8.700% -0.822% 9.561%
8/2/2022 -1.158% -0.962% -4.268% -0.552%
8/1/2022 4.916% 6.067% 5.842% 5.129%
7/29/2022 -3.575% -4.193% -1.630% -4.228%
7/28/2022 3.712% 6.798% 3.802% 2.814%
7/27/2022 -0.876% -1.585% 1.216% -0.204%
7/26/2022 -4.566% -3.615% -3.088% -5.405%
7/25/2022 2.502% 2.050% 1.635% 1.655%
7/22/2022 -1.380% -0.925% -2.274% -1.448%
7/21/2022 6.522% 7.173% 4.908% 8.364%
7/20/2022 -0.221% -1.083% -2.042% -1.165%
7/19/2022 2.194% 0.998% -0.312% 2.527%
7/18/2022 0.460% 0.006% -0.108% 0.719%
7/15/2022 1.205% 0.224% 6.778% 1.944%
7/14/2022 4.293% 4.830% 4.155% 4.927%
7/13/2022 -1.140% -1.053% 3.142% -0.917%
7/12/2022 1.619% 2.958% 2.869% 0.791%
7/11/2022 0.852% 0.877% -3.761% -1.366%
7/8/2022 0.000% -2.002% 3.378% -2.098%
7/7/2022 0.000% -4.224% -0.840% -3.140%
7/6/2022 2.417% 3.340% -2.902% 2.840%
7/5/2022 -0.455% -1.218% 1.245% -0.388%
7/1/2022 1.961% 1.809% -0.402% 2.846%
6/30/2022 0.628% -0.287% -0.853% 0.071%
6/29/2022 -1.191% -2.466% -4.254% -1.634%
6/28/2022 3.568% 4.390% 1.976% 3.232%
6/27/2022 -0.533% 0.998% 1.914% 2.088%
6/24/2022 -3.056% -2.623% -1.097% -1.623%
6/23/2022 0.885% 2.417% 3.054% 1.405%
6/22/2022 1.453% 1.068% -0.814% 1.490%
6/21/2022 0.310% 0.980% 2.231% 1.026%
6/17/2022 1.725% 0.579% 0.521% 1.029%
6/16/2022 1.206% 0.586% -0.225% 2.352%
6/15/2022 0.657% 1.109% 1.135% 1.561%
6/14/2022 -2.187% -2.291% -1.995% -1.149%
6/13/2022 -0.952% -1.524% 1.483% -1.215%
6/10/2022 0.966% 0.433% 0.836% 0.612%
6/9/2022 0.187% 1.446% 2.732% -0.593%
6/8/2022 2.486% 0.951% -0.355% 2.329%
6/7/2022 -0.266% -0.695% -0.341% -0.580%
6/6/2022 1.967% 1.378% -0.750% 1.926%
6/3/2022 -1.377% -1.208% -2.584% -0.748%
6/2/2022 0.538% 0.044% -1.601% 0.642%
6/1/2022 0.000% -1.063% -3.448% -0.680%
5/31/2022 0.000% 0.132% 1.227% 0.435%
5/27/2022 0.294% -0.226% -1.548% 0.044%
5/26/2022 1.052% 1.015% 1.510% -0.097%
5/25/2022 0.363% -0.229% 1.464% 1.222%
5/24/2022 0.548% 1.131% 0.326% 0.462%
5/23/2022 0.383% 0.243% -1.258% 0.549%
5/20/2022 -0.606% -1.325% -1.827% -0.865%
5/19/2022 1.876% 2.313% 1.264% 2.808%
5/18/2022 0.774% 0.618% -0.026% 0.590%
5/17/2022 0.668% 0.762% 3.412% 3.109%
5/16/2022 1.360% 3.642% 0.099% 2.540%
5/13/2022 -4.777% -5.519% -2.074% -4.920%
5/12/2022 0.293% 0.786% -1.776% 0.860%
5/11/2022 1.599% 0.637% 1.762% 1.229%
5/10/2022 1.740% 2.421% 2.468% 2.616%
5/9/2022 0.220% 0.346% 2.634% -0.139%
5/6/2022 0.013% 1.065% 0.468% 0.040%
5/5/2022 1.244% -0.598% 0.852% -0.573%
5/4/2022 0.039% 2.739% 3.107% 2.583%
5/3/2022 0.701% 0.666% -0.381% 2.112%
5/2/2022 -1.834% -2.036% -1.820% -1.781%
4/29/2022 0.771% 1.256% 1.745% 1.319%
4/28/2022 -2.233% -2.022% -4.952% -3.121%
4/27/2022 1.091% 1.069% 0.862% 2.278%
4/26/2022 1.725% 2.523% 1.729% 0.831%
4/25/2022 1.190% 0.583% 6.508% -0.189%
4/22/2022 0.844% 0.759% -1.818% 0.000%
4/21/2022 2.317% 2.130% 3.486% 2.640%
4/20/2022 -0.627% -1.170% -0.132% -0.311%
4/19/2022 1.227% 2.175% 1.932% 2.302%
4/18/2022 0.610% 0.698% 0.986% 0.429%
4/14/2022 1.018% -0.304% 7.760% 0.175%
4/13/2022 -2.214% -3.138% -4.326% -0.462%
4/12/2022 0.435% 0.616% -0.118% 1.641%
4/11/2022 0.347% -0.149% -0.309% 0.685%
4/8/2022 -1.618% -2.000% 0.786% -1.238%
4/7/2022 1.048% -0.511% -6.745% -0.202%
4/6/2022 3.046% 4.208% 1.893% 2.086%
4/5/2022 -0.917% -1.356% -2.481% -1.390%
4/4/2022 -0.432% 1.427% -0.057% 0.281%
4/1/2022 -2.398% -4.447% -2.531% -4.658%
3/31/2022 -0.850% -0.614% 0.599% -0.248%
3/30/2022 2.047% 1.259% 3.115% 2.342%
3/29/2022 -1.275% -0.902% -1.451% -1.656%
3/28/2022 1.266% 1.005% -0.828% 1.899%
3/25/2022 1.116% -0.078% 0.272% 1.203%
3/24/2022 0.890% 0.543% 0.632% 9.956%
3/23/2022 1.402% 5.472% 1.973% 2.489%
3/22/2022 0.377% -1.512% 2.186% 0.666%
3/21/2022 0.052% -0.164% -1.489% 0.362%
3/18/2022 1.517% 1.589% 1.379% 3.429%
3/17/2022 -1.238% -1.805% -2.859% -2.300%
3/16/2022 -0.457% -2.011% -2.321% 1.443%
3/15/2022 -1.763% -2.366% -3.462% -3.019%
3/14/2022 2.250% 2.817% 1.812% 3.269%
3/11/2022 0.442% -0.235% 1.225% 1.754%
3/10/2022 -0.372% 0.096% 0.280% -0.089%
3/9/2022 1.365% 0.658% -0.068% -0.261%
3/8/2022 1.079% 0.574% 1.954% 0.830%
3/7/2022 -0.679% -0.609% -1.504% 0.125%
3/4/2022 1.274% 2.300% 2.722% 2.195%
3/3/2022 0.736% -0.730% -1.129% 5.025%
3/2/2022 0.640% 0.314% -0.713% 1.189%
3/1/2022 0.770% 1.293% 0.361% -0.824%
2/28/2022 2.235% 2.139% 10.983% 1.351%
2/25/2022 -0.322% 2.426% -3.960% -1.203%
2/24/2022 0.326% 1.023% -0.453% -0.162%
2/23/2022 1.014% -1.488% 1.076% 3.335%
2/22/2022 1.625% 0.769% 4.971% 3.906%
2/18/2022 0.801% 1.909% -0.669% -2.094%
2/17/2022 -5.048% -6.395% -5.024% -8.345%
2/16/2022 -2.156% -1.414% -1.862% 0.066%
2/15/2022 -4.320% -5.561% -1.765% -6.967%
2/14/2022 2.960% 4.170% -1.356% 3.911%
2/11/2022 -1.901% -2.842% -3.981% -3.319%
2/10/2022 -1.050% -0.655% 0.283% -1.322%
2/9/2022 1.960% 0.674% -1.204% 2.956%
2/8/2022 1.616% 1.627% 4.059% 0.156%
2/7/2022 -1.720% -1.803% -2.476% -2.996%
2/4/2022 -1.599% -1.049% -2.864% -1.609%
2/3/2022 0.493% -1.250% -0.051% -3.223%
2/2/2022 -1.408% 1.067% 3.633% 2.988%
2/1/2022 1.450% 2.381% 0.781% 1.559%
1/31/2022 -2.917% -3.348% -4.276% -4.285%
1/28/2022 0.578% 1.288% 0.523% 1.022%
1/27/2022 2.222% 2.253% 2.050% 3.683%
1/26/2022 2.292% 0.776% 1.596% 2.359%
1/25/2022 -0.501% -1.046% 0.575% -0.760%
1/24/2022 0.611% 1.470% 1.319% 1.496%
1/21/2022 1.458% 1.008% 5.350% 0.843%
1/20/2022 -2.995% -2.996% -4.746% -3.281%
1/19/2022 2.079% 2.012% 3.437% 3.033%
1/18/2022 -1.719% -2.148% -2.880% -2.909%
1/14/2022 1.726% 1.886% 5.535% 1.682%
1/13/2022 0.600% 0.357% -0.538% -0.096%
1/12/2022 1.597% 2.453% 1.428% 1.725%
1/11/2022 3.136% 2.557% 0.069% 6.158%
1/10/2022 -0.035% 0.657% 2.611% -2.689%
1/7/2022 -0.995% -0.901% -2.308% 0.074%
1/6/2022 -0.841% -0.545% 0.090% -0.397%
1/5/2022 -0.642% 0.000% -2.079% -1.410%
 1/4/2022 -1.260% -2.508% -0.013% -2.587%
1/3/2022 0.090% 0.201% -1.004% 1.311%
12/31/2021 0.261% 0.070% -7.173% -0.546%
12/30/2021 -0.356% 0.042% -0.784% -0.963%
12/29/2021 0.118% 0.622% 0.627% -0.615%
12/28/2021 -1.479% -2.885% -0.008% 0.009%
12/27/2021 0.830% 1.498% 0.141% 1.338%
12/23/2021 -4.008% -5.084% -0.552% -4.742%
12/22/2021 1.869% 1.001% 3.629% 3.638%
12/21/2021 -2.649% -1.105% -5.812% -5.765%
12/20/2021 0.154% -0.069% 1.746% -0.083%
12/17/2021 1.814% 2.006% 0.638% 1.524%
12/16/2021 4.319% 4.712% 1.977% 4.002%
12/15/2021 2.630% 3.139% 3.327% 3.488%
12/14/2021 -0.012% 0.192% 0.189% -0.114%
12/13/2021 -2.130% -2.411% -8.985% -2.017%
12/10/2021 -1.726% -3.438% 2.049% -0.301%
12/9/2021 2.278% 2.592% 2.167% 2.990%
12/8/2021 -0.557% -0.514% -0.816% -0.235%
12/7/2021 0.956% 0.495% -0.811% 0.042%
12/6/2021 0.597% 0.332% -0.778% 0.868%
12/3/2021 -0.250% -1.283% 0.319% -0.759%
12/2/2021 -0.653% -1.327% 0.241% -1.146%
12/1/2021 0.756% 0.633% 0.596% 0.515%
11/30/2021 -0.682% -0.960% 0.734% -1.102%
11/29/2021 -0.004% -0.133% -2.409% -3.019%
11/26/2021 1.424% 1.769% 1.305% 1.153%
11/24/2021 0.629% 0.005% 0.438% 0.744%
11/23/2021 0.862% 0.634% 1.303% 0.481%
11/22/2021 0.159% -0.540% -0.134% 2.088%
11/19/2021 1.417% 0.995% 2.789% 3.036%
11/18/2021 0.016% -0.389% -0.238% 0.293%
11/17/2021 0.064% -0.526% -1.171% -0.114%
11/16/2021 0.510% 0.056% 0.159% -0.563%
11/15/2021 0.557% -0.033% 3.446% 1.220%
11/12/2021 0.329% 0.799% -0.607% 0.508%
11/11/2021 -2.164% -1.968% -3.789% -2.113%
11/10/2021 0.283% -0.606% 1.506% 1.192%
11/9/2021 -0.275% 1.293% 0.424% -0.676%
11/8/2021 0.713% 0.440% 3.744% -0.516%
11/5/2021 1.080% -0.033% -0.507% 4.888%
11/4/2021 0.582% 2.377% 0.967% -0.055%
11/3/2021 0.675% 0.064% 1.526% 0.694%
11/2/2021 0.384% -0.379% 0.290% -1.598%
11/1/2021 -0.915% 1.813% -1.042% 1.232%
10/29/2021 0.209% 0.605% -0.299% 2.807%
10/28/2021 -0.463% -1.312% -2.467% -0.700%
10/27/2021 0.420% 0.780% -0.099% 0.768%
10/26/2021 1.004% 0.987% 0.997% 3.514%
10/25/2021 0.064% -0.361% 2.238% -1.340%
10/22/2021 0.004% -1.108% -1.190% -0.856%
10/21/2021 0.342% 0.333% 3.030% -0.773%
10/20/2021 -1.564% -2.150% -3.361% -2.503%
10/19/2021 0.848% 0.096% -0.395% 1.229%
10/18/2021 -1.391% -2.627% -3.978% -3.424%
10/15/2021 2.437% 2.806% 1.664% 3.355%
10/14/2021 1.301% 0.607% 0.296% 0.859%
10/13/2021 -1.541% -0.975% -2.239% -2.352%
10/12/2021 -0.052% -1.184% -0.977% -0.140%
10/11/2021 0.634% 0.654% 2.703% 1.610%
10/8/2021 -0.551% -1.547% -1.374% -1.524%
10/7/2021 -0.768% -0.174% -0.577% -1.383%
10/6/2021 1.421% 1.767% 0.758% 0.541%
10/5/2021 2.350% 3.585% 15.576% 3.233%
10/4/2021 0.759% 0.280% -1.115% 3.600%
10/1/2021 -0.254% 0.435% -2.563% 1.595%
9/30/2021 0.850% 1.572% -1.496% 2.731%
9/29/2021 0.074% 1.213% 0.921% 0.168%
9/28/2021 -2.858% 0.245% -7.126% -0.771%
9/27/2021 0.612% 2.556% 2.886% -3.561%
9/24/2021 -2.106% -2.961% -1.160% -3.814%
9/23/2021 2.488% 3.261% 1.241% 1.639%
9/22/2021 1.593% -0.058% 1.678% 0.632%
9/21/2021 -0.408% 1.447% -1.602% -0.781%
9/20/2021 1.138% -0.408% 2.329% 2.543%
9/17/2021 0.372% 0.078% -0.248% -0.310%
9/16/2021 0.623% 0.111% -0.522% 0.110%
9/15/2021 -0.020% 0.535% 2.015% -0.660%
9/14/2021 -0.269% -0.390% 0.805% -0.457%
9/13/2021 0.625% 0.685% -1.070% -0.192%
9/10/2021 0.550% 0.204% -0.192% 0.177%
9/9/2021 -0.268% -0.528% 0.136% -1.624%
9/8/2021 -0.495% 0.435% -1.072% -1.780%
9/7/2021 -0.488% -0.168% -0.568% -0.867%
9/3/2021 -0.419% -1.163% -1.470% 0.123%
9/2/2021 -2.625% -2.717% -1.199% -3.025%
9/1/2021 -0.244% -0.530% 2.291% -0.111%
8/31/2021 0.830% 0.547% 1.321% -0.406%
8/30/2021 -3.599% -2.399% -1.220% -3.540%
8/27/2021 0.616% 1.470% -1.446% 0.223%
8/26/2021 2.816% 1.943% 2.164% 5.245%
8/25/2021 -1.705% -1.304% -0.513% -2.111%
8/24/2021 -2.903% -2.735% -5.077% -2.476%
8/23/2021 -1.804% -0.365% -1.824% -1.594%
8/20/2021 1.662% 2.125% 0.993% 1.068%
8/19/2021 -2.937% -1.835% -4.568% -4.257%
8/18/2021 3.919% 2.771% 2.623% 3.984%
8/17/2021 -0.309% -0.583% -0.376% -0.921%
8/16/2021 2.318% 2.006% 3.605% 1.637%
8/13/2021 -0.883% -0.584% -0.968% -0.765%
8/12/2021 1.115% -0.400% 0.430% 2.416%
8/11/2021 0.557% 1.227% 0.724% 1.266%
8/10/2021 0.379% -0.282% 0.078% -0.647%
8/9/2021 -3.124% -2.702% -3.819% -3.449%
8/6/2021 0.104% -0.160% 1.453% -0.449%
8/5/2021 2.032% 2.419% 2.112% 2.794%
8/4/2021 -0.502% 0.671% 2.264% -0.691%
8/3/2021 -1.645% -0.896% -2.705% -2.020%
8/2/2021 -0.184% -1.334% -3.507% 0.415%
7/30/2021 1.525% 1.766% 1.027% 0.513%
7/29/2021 -0.172% -0.526% 1.155% 0.148%
7/28/2021 -0.513% -1.452% -0.109% -1.235%
7/27/2021 1.629% 1.677% 1.598% 1.859%
7/26/2021 1.714% 2.753% 3.348% 0.693%
7/23/2021 2.004% 2.735% 0.231% 2.330%
7/22/2021 -0.114% -0.487% 0.711% 0.246%
7/21/2021 0.256% 0.820% 0.451% 1.330%
7/20/2021 1.046% 1.332% 1.378% 1.905%
7/19/2021 0.593% 1.021% 0.132% 2.005%
7/16/2021 -0.150% 0.023% -0.457% -1.332%
7/15/2021 1.202% 1.003% 0.172% 2.402%
7/14/2021 -1.275% -1.128% -2.507% -1.801%
7/13/2021 1.548% 1.518% 1.689% 1.853%
7/12/2021 0.111% 0.477% -0.489% -0.253%
7/9/2021 -0.947% -0.770% 1.435% 0.506%
7/8/2021 -0.744% -0.186% -0.882% -1.291%
7/7/2021 0.902% 0.894% -7.688% 0.293%
7/6/2021 -1.222% -1.317% -0.024% -1.175%
7/2/2021 1.277% 1.536% -0.637% 1.788%
7/1/2021 0.605% 0.153% 0.935% 0.297%
6/30/2021 -0.418% 0.160% -0.935% -0.245%
6/29/2021 -0.436% -2.869% 0.192% -0.605%
6/28/2021 0.440% -0.809% 0.488% -0.075%
6/25/2021 -0.745% -0.131% 0.874% -1.525%
6/24/2021 -0.434% -0.127% -0.853% 0.818%
6/23/2021 -1.859% -1.629% -1.172% -3.603%
6/22/2021 -0.333% -0.534% -1.421% 0.195%
6/21/2021 0.788% 1.314% 0.697% 1.272%
6/18/2021 0.820% 1.087% 0.855% 0.531%
6/17/2021 -2.609% -2.114% -3.463% -2.614%
6/16/2021 -0.081% -0.385% 1.709% -0.744%
6/15/2021 -2.638% -2.980% -2.061% -2.525%
6/14/2021 0.780% 1.672% 0.346% 1.776%
6/11/2021 2.165% 2.085% 1.369% 1.965%
6/10/2021 -0.626% -1.204% -0.902% -0.930%
6/9/2021 -0.690% -0.860% -0.546% -1.131%
6/8/2021 0.163% 0.247% 0.292% -0.128%
6/7/2021 1.894% 1.373% 2.824% 2.079%
6/4/2021 -0.606% -0.533% -0.756% -1.488%
6/3/2021 1.703% 2.262% 1.001% 1.323%
6/2/2021 0.154% 0.374% -0.311% -0.157%
6/1/2021 0.322% -0.091% 0.203% -0.039%
5/28/2021 -0.254% -0.871% 0.298% -1.245%
5/27/2021 0.154% 0.148% -0.209% -0.536%
5/26/2021 -0.276% -0.917% -0.745% -0.265%
5/25/2021 0.183% -0.040% 0.032% 0.626%
5/24/2021 -1.062% -0.645% -1.985% -1.223%
5/21/2021 1.740% 2.046% 1.079% 1.884%
5/20/2021 0.272% 1.197% -0.016% 0.008%
5/19/2021 0.053% -0.490% -0.460% 0.665%
5/18/2021 0.020% 0.403% -1.345% 0.307%
5/17/2021 1.048% 1.429% 0.300% -0.806%
5/14/2021 0.247% 0.252% 0.307% 0.978%
5/13/2021 0.928% 0.773% 2.250% 2.428%
5/12/2021 -0.671% -0.590% -1.611% -0.646%
5/11/2021 -0.350% -0.380% 0.104% 0.393%
5/10/2021 1.309% 1.358% 1.197% 1.252%
5/7/2021 -0.411% -0.565% 0.486% -1.014%
5/6/2021 0.160% 1.226% -0.756% 1.401%
5/5/2021 0.904% 1.091% 2.350% 1.262%
5/4/2021 0.033% -0.090% 0.767% -0.209%
5/3/2021 0.638% 0.534% 1.032% -0.217%
4/30/2021 -0.106% -0.628% 1.724% -0.225%
4/29/2021 1.203% 1.386% 1.124% 1.247%
4/28/2021 0.347% 0.992% 0.088% 1.143%
4/27/2021 -0.096% -0.184% -0.997% 0.461%
4/26/2021 -0.003% 0.258% 1.004% 0.226%
4/23/2021 1.129% 2.203% 0.082% 1.941%
4/22/2021 0.419% 0.004% 1.424% 1.461%
4/21/2021 0.181% 0.814% -1.054% 1.780%
4/20/2021 -0.610% -0.901% -0.975% -0.924%
4/19/2021 0.666% 0.187% 0.979% 1.297%
4/16/2021 0.396% -0.223% 0.248% -0.421%
4/15/2021 -0.029% 1.311% 0.625% 0.786%
4/14/2021 0.180% 0.543% 1.336% 2.381%
4/13/2021 -0.703% -0.525% -0.917% -0.450%
4/12/2021 -0.794% -0.100% -2.356% -1.418%
4/9/2021 -0.888% -1.341% 0.371% -2.728%
4/8/2021 1.244% 0.830% -0.231% 2.564%
4/7/2021 0.711% 0.742% -3.335% -0.515%
4/6/2021 0.677% 1.670% -0.363% 0.958%
4/5/2021 1.129% 1.226% 0.709% 1.192%
4/1/2021 0.131% -0.214% 0.209% 0.289%
3/31/2021 -1.131% -0.872% 0.467% -1.501%
3/30/2021 0.426% -0.112% 0.075% -1.227%
3/29/2021 0.175% 0.098% -0.977% 0.454%
3/26/2021 -0.547% -0.557% 0.644% 0.151%
3/25/2021 -0.020% -0.032% -0.469% -0.233%
3/24/2021 0.623% 0.804% -0.844% 1.257%
3/23/2021 0.181% -0.213% 1.270% -0.279%
3/22/2021 0.623% 1.045% 1.447% 0.075%
3/19/2021 -0.477% -0.021% -0.830% -0.478%
3/18/2021 0.197% -0.391% -0.111% -0.034%
3/17/2021 -0.535% -0.658% -0.797% -0.336%
3/16/2021 -0.166% 0.178% -0.669% 0.178%
3/15/2021 0.392% 0.992% -0.328% 2.056%
3/12/2021 0.313% 1.044% 1.013% 0.141%
3/11/2021 0.055% 0.596% 0.387% 1.346%
3/10/2021 -0.906% -0.517% 0.191% -0.617%
3/9/2021 -0.993% -0.614% 0.569% -2.583%
3/8/2021 0.529% 2.056% 4.100% 0.232%
3/5/2021 1.058% 2.525% 0.581% 1.011%
3/4/2021 1.433% 0.095% 1.173% 1.021%
3/3/2021 0.333% -0.669% 0.014% -0.060%
3/2/2021 0.057% -0.202% -1.059% -0.846%
3/1/2021 -0.584% -0.972% 0.463% -0.554%
2/26/2021 0.989% 0.210% 1.587% 0.716%
2/25/2021 1.102% 1.283% 1.291% 2.996%
2/24/2021 -0.096% -0.565% 0.530% -0.846%
2/23/2021 0.172% -0.017% 2.238% 0.447%
2/22/2021 -0.053% -0.226% 1.107% 0.745%
2/19/2021 0.323% -0.003% 0.336% 0.422%
2/18/2021 0.148% -0.319% 2.703% 1.537%
2/17/2021 -0.350% 0.010% -0.109% -1.013%
2/16/2021 -0.393% -0.991% -1.414% -0.673%
 2/12/2021 -0.756% -0.519% 0.197% -3.366%
2/11/2021 -0.031% 0.432% -1.588% 0.389%
2/10/2021 -0.323% 0.938% -1.976% -0.961%
2/9/2021 0.758% 1.664% 0.881% 0.612%
2/8/2021 0.089% 0.131% 0.621% -0.161%
2/5/2021 -0.200% -1.768% 0.485% -1.852%
2/4/2021 -3.130% -1.875% -2.390% -2.159%
2/3/2021 0.097% 0.170% -0.399% 0.342%
2/2/2021 0.924% 1.274% 3.009% 1.673%
2/1/2021 0.919% 0.328% 0.441% 0.670%
1/29/2021 0.100% -0.070% -0.147% 0.061%
1/28/2021 -0.813% -1.746% 0.042% -1.061%
1/27/2021 -2.871% -3.688% -1.494% -2.409%
1/26/2021 -0.169% 0.169% 2.572% 0.646%
1/25/2021 -0.389% -0.735% 1.865% -0.936%
1/22/2021 0.538% 2.515% 0.459% 0.809%
1/21/2021 -2.050% -2.094% -1.611% -2.491%
1/20/2021 1.326% 1.976% 5.083% 1.406%
1/19/2021 0.705% 1.495% 0.674% 0.629%
1/15/2021 0.825% 0.592% -1.141% 0.904%
1/14/2021 -0.492% 0.000% 0.128% -0.273%
1/13/2021 -0.730% -0.210% -0.892% -0.063%
1/12/2021 -0.322% -0.460% -0.335% -0.914%
1/11/2021 0.755% 1.164% 0.768% -0.425%
1/8/2021 1.832% 2.150% 0.639% 2.002%
1/7/2021 0.645% 0.481% -0.873% 0.748%
1/6/2021 1.025% 1.007% 1.529% 1.174%
1/5/2021 0.704% 0.305% 0.161% 1.497%
1/4/2021 -0.136% -0.266% -2.193% 0.336%
12/31/2020 0.656% 1.084% 4.385% 0.147%
12/30/2020 -0.894% -0.516% 1.763% -0.530%
12/29/2020 1.004% -0.334% 1.030% -0.034%
12/28/2020 0.317% 0.641% -0.469% 0.456%
12/24/2020 0.271% 4.125% -0.841% -0.315%
12/23/2020 1.132% 0.364% 1.665% 2.468%
12/22/2020 0.467% 2.217% 2.384% -1.832%
12/21/2020 0.351% -0.681% -1.333% -0.562%
12/18/2020 0.421% 1.135% -0.508% 0.709%
12/17/2020 1.050% 0.261% 1.548% 0.975%
12/16/2020 1.238% 0.728% -2.932% -0.350%
12/15/2020 0.129% -0.113% -3.452% 0.358%
12/14/2020 -0.147% 0.276% 0.883% -0.557%
12/11/2020 -0.707% -0.309% 0.694% 0.246%
12/10/2020 -1.443% -1.545% -1.394% -1.935%
12/9/2020 0.264% 0.492% 1.636% -0.034%
 12/8/2020 1.055% 1.282% 3.736% 1.424%
12/7/2020 -0.031% -0.193% -0.482% 0.007%
12/4/2020 0.696% 1.018% 1.181% 0.664%
12/3/2020 0.066% 0.068% 0.622% 1.636%
12/2/2020 1.035% 0.632% -1.408% 2.814%
12/1/2020 0.567% 0.538% -0.473% 1.683%
11/30/2020 -1.171% -0.961% -2.930% 0.292%
11/27/2020 -0.428% -0.635% -0.783% 0.242%
11/25/2020 0.330% 0.068% 0.645% 0.328%
11/24/2020 0.235% -2.466% 1.110% -3.219%
11/23/2020 -2.178% 2.086% -0.271% 2.164%
11/20/2020 2.095% -1.811% -3.361% 3.109%
11/19/2020 -1.477% -0.154% -3.832% -0.321%
11/18/2020 -1.754% -0.179% -0.211% -0.615%
11/17/2020 0.745% -1.986% -2.354% -1.179%
11/16/2020 -1.708% 0.980% 1.739% 2.127%
11/13/2020 0.792% 2.641% 2.082% 3.483%
11/12/2020 2.956% 0.015% 0.399% 2.253%
11/11/2020 0.454% -0.560% -2.757% -0.297%
11/10/2020 -1.497% 2.795% 0.108% 2.763%
11/9/2020 1.115% -0.921% -1.168% -2.089%
11/6/2020 -1.529% -3.313% -1.093% -0.806%
11/5/2020 -0.983% 1.904% 1.172% 2.811%
11/4/2020 2.255% -2.957% -2.338% -4.006%
11/3/2020 -2.597% -0.339% -0.735% -0.652%
11/2/2020 -0.970% -1.209% 1.188% -0.816%
10/30/2020 -0.613% 2.281% 1.865% 1.891%
10/29/2020 2.271% 1.790% 1.529% 1.520%
10/28/2020 1.180% 0.446% -0.024% 0.364%
10/27/2020 0.796% 2.292% -0.158% 2.271%
10/26/2020 1.589% -0.351% -0.394% -0.578%
10/23/2020 -0.436% 0.205% -0.028% 0.050%
10/22/2020 0.015% -0.772% 0.254% -0.660%
10/21/2020 -0.366% -0.888% -1.589% -0.354%
10/20/2020 -0.669% -0.468% -0.845% 2.470%
10/19/2020 1.004% -1.730% -1.047% -1.277%
10/16/2020 -1.280% -3.914% -4.079% -2.696%
10/15/2020 -3.179% -0.793% -2.539% -1.683%
10/14/2020 -0.048% 0.051% -2.235% 0.099%
10/13/2020 -1.136% 0.073% -0.224% 0.012%
10/12/2020 0.173% 0.226% 0.183% 1.664%
10/9/2020 1.419% 1.039% -0.672% 0.257%
10/8/2020 0.355% -4.324% -3.412% -1.921%
10/7/2020 -2.531% 1.756% 1.242% 0.510%
10/6/2020 0.679% -2.464% -2.873% -1.907%
10/5/2020 -2.531% 0.224% 0.986% -2.125%
10/2/2020 -1.141% -0.572% -1.486% -1.040%
10/1/2020 -1.289% -1.864% -24.578% -1.285%
9/30/2020 -2.833% 0.115% -2.638% -0.488%
9/29/2020 0.515% -2.695% -5.503% -1.145%
9/28/2020 -2.516% 2.809% -1.851% -0.056%
9/25/2020 0.125% 1.049% 7.238% -0.295%
9/24/2020 -1.220% 2.769% -0.607% 6.745%
9/23/2020 3.141% 0.878% 10.553% 2.579%
9/22/2020 3.218% -0.716% 6.786% -0.097%
9/21/2020 0.600% 1.511% -6.239% 0.702%
9/18/2020 0.795% -3.973% -5.721% -1.686%
9/17/2020 -4.204% 1.545% 1.120% -0.168%
9/16/2020 1.325% -1.644% -1.987% -0.424%
9/15/2020 -0.860% 1.192% 0.355% 1.830%
9/14/2020 1.193% 2.160% 2.293% 0.826%
9/11/2020 2.041% -2.878% -1.616% -2.388%
9/10/2020 -2.268% -2.457% -3.752% -2.043%
9/9/2020 -3.183% -0.014% 1.335% 0.142%
9/8/2020 0.088% 1.837% 2.709% 2.289%
9/4/2020 2.470% -0.117% -2.329% -0.139%
9/3/2020 -0.065% -2.972% -2.908% -2.150%
9/2/2020 -3.027% -0.968% 1.188% -0.940%
9/1/2020 -1.198% -0.073% -3.620% -1.797%
8/31/2020 -0.957% -2.623% -2.664% -2.620%
8/28/2020 -2.596% 4.983% 5.961% 1.654%
8/27/2020 3.342% 0.919% 0.197% 1.288%
8/26/2020 1.521% 0.497% 0.947% 0.164%
8/25/2020 0.334% -1.294% -2.121% -1.170%
8/24/2020 -1.576% 1.761% -1.621% 2.038%
8/21/2020 1.655% -1.433% -3.198% -0.198%
8/20/2020 -1.477% -2.069% -1.738% -1.858%
8/19/2020 -1.369% -3.851% -3.222% -2.400%
8/18/2020 -3.822% -1.103% -2.457% -1.174%
8/17/2020 -0.404% 4.484% 4.863% 3.440%
8/14/2020 3.465% -1.014% -0.565% -2.756%
8/13/2020 -1.089% -1.952% -4.720% -2.420%
8/12/2020 -2.188% -1.305% -2.774% -2.692%
8/11/2020 -1.872% 3.801% 3.777% 2.925%
8/10/2020 3.067% 2.490% 3.930% 2.860%
8/7/2020 3.659% 0.282% 3.806% 0.643%
8/6/2020 1.131% 1.749% 2.447% 2.070%
8/5/2020 -0.117% -0.424% -1.592% 0.850%
8/4/2020 1.934% 1.625% 2.199% 2.059%
8/3/2020 1.954% -1.514% -2.226% 0.820%
7/31/2020 -1.423% 1.528% 0.325% 2.242%
7/30/2020 2.169% -0.138% -0.496% 0.373%
7/29/2020 -0.054% 2.285% 1.239% 0.502%
7/28/2020 1.543% 1.505% 3.456% 1.895%
7/27/2020 1.671% -0.493% -2.677% -0.667%
7/24/2020 -1.097% -1.784% -1.820% -1.794%
7/23/2020 -1.354% 0.359% -0.299% -0.172%
7/22/2020 -0.034% 1.778% 4.715% 2.342%
7/21/2020 2.002% -1.307% -2.942% -1.912%
7/20/2020 -2.242% -3.729% -3.153% -1.862%
7/17/2020 -2.201% 0.622% -1.698% 0.180%
7/16/2020 0.212% -1.471% -1.746% -1.198%
7/15/2020 -1.448% -4.023% -2.239% -2.585%
7/14/2020 -2.309% -1.128% -1.127% 1.146%
7/13/2020 -0.394% 1.952% 1.823% 1.621%
7/10/2020 1.963% -2.746% -2.690% -3.045%
7/9/2020 -2.332% 0.246% -0.963% -0.133%
7/8/2020 0.101% 1.690% 3.132% 1.402%
7/7/2020 2.201% 0.371% -43.258% -0.102%
7/6/2020 -1.506% -1.957% -3.587% -0.486%
7/2/2020 -1.994% -2.444% -1.245% -2.822%
7/1/2020 -2.768% 2.412% -2.637% 0.671%
6/30/2020 1.356% -3.812% -5.639% -3.804%
6/29/2020 -3.915% 4.699% -5.098% -0.147%
6/26/2020 -0.054% 2.238% 5.660% 4.417%
6/25/2020 3.369% -4.271% -4.700% -3.729%
6/24/2020 -4.583% 2.473% 4.670% 0.196%
6/23/2020 1.705% -0.950% 0.205% 0.958%
6/22/2020 0.111% 2.869% 2.050% 4.019%
6/19/2020 3.334% -4.453% -8.003% -5.733%
6/18/2020 -5.104% -0.949% -3.981% 0.472%
6/17/2020 -1.270% -3.765% -4.446% -3.375%
6/16/2020 -4.034% 1.842% 2.600% 1.598%
6/15/2020 1.265% -3.377% -6.566% -5.323%
6/12/2020 -3.119% -2.016% 4.662% -2.726%
6/11/2020 -0.188% 2.234% 7.369% 3.142%
6/10/2020 3.580% 0.145% -0.604% -1.073%
6/9/2020 -1.121% 2.014% 2.148% 2.510%
6/8/2020 2.544% -4.660% -7.274% -5.807%
6/5/2020 -5.102% -0.371% 3.488% -2.495%
6/4/2020 -0.481% -0.229% 1.552% 0.175%
6/3/2020 -0.316% 3.153% 0.583% 3.934%
6/2/2020 1.629% -0.396% -3.861% -1.940%
6/1/2020 -2.220% 1.111% 4.069% 0.114%
5/29/2020 1.444% 1.279% 1.883% 2.293%
5/28/2020 2.783% 2.723% 1.961% 3.995%
5/27/2020 3.194% -0.503% 1.146% -0.536%
5/26/2020 0.000% 0.202% -2.321% -0.087%
5/22/2020 0.000% 0.790% 6.123% 1.667%
5/21/2020 -0.758% -1.675% -3.024% -3.932%
5/20/2020 2.694% -0.471% -0.929% 0.521%
5/19/2020 -2.694% 1.386% 0.743% 1.743%
5/18/2020 0.429% -0.770% 2.103% -0.506%
5/15/2020 0.841% -2.100% -5.087% -3.662%
5/14/2020 -0.756% -4.559% -5.234% -3.939%
5/13/2020 -2.738% -4.334% -7.518% -3.904%
5/12/2020 -3.608% 0.916% -1.275% 0.665%
5/11/2020 -4.699% 2.930% 7.235% 1.991%
5/8/2020 0.157% -2.734% -3.826% -4.046%
5/7/2020 2.440% 1.088% 1.238% 1.147%
5/6/2020 -4.129% 2.429% -2.656% 3.224%
5/5/2020 0.051% -0.241% 4.563% -0.383%
5/4/2020 2.575% 2.238% 1.564% 2.134%
5/1/2020 1.361% 3.358% 4.908% 2.422%
4/30/2020 -0.099% -1.055% -0.900% 0.000%
4/29/2020 1.474% -3.226% -5.176% -3.024%
4/28/2020 3.376% 1.463% -0.693% 1.294%
4/27/2020 -0.827% -1.327% -1.976% -1.819%
4/24/2020 -3.089% 1.065% 2.864% 1.604%
4/23/2020 0.143% 1.252% 3.242% 1.875%
4/22/2020 -1.391% 1.270% -0.984% 0.956%
4/21/2020 0.707% 0.819% 2.791% 2.372%
4/20/2020 0.000% -0.276% -1.217% 0.470%
4/17/2020 0.000% -1.184% -5.293% -1.487%
4/16/2020 0.606% -4.184% -1.643% 0.681%
4/15/2020 2.150% -0.375% 1.202% -0.254%
4/14/2020 0.111% 0.537% -1.013% 2.028%
4/13/2020 -2.228% 1.034% 7.880% 1.138%
4/9/2020 -0.890% -0.967% 0.953% -2.086%
4/8/2020 -0.142% 2.055% 5.458% 2.637%
4/7/2020 0.299% 1.050% 7.088% 1.342%
4/6/2020 1.764% 0.975% 3.380% 1.498%
4/3/2020 -0.840% -1.706% -1.548% -0.814%
4/2/2020 3.036% -0.589% -0.879% -0.743%
4/1/2020 1.546% -2.714% -2.128% -0.887%
3/31/2020 1.392% 6.471% 5.829% 3.366%
3/30/2020 -1.728% 2.814% -0.322% 0.357%
3/27/2020 -0.557% 1.554% -0.497% 3.227%
3/26/2020 -1.978% -0.977% 0.581% -0.617%
3/25/2020 4.097% -1.154% -2.140% -0.933%
3/24/2020 0.935% 2.746% 2.370% 3.753%
3/23/2020 1.820% 0.417% 1.393% -0.193%
3/20/2020 -0.069% -0.261% -1.371% -0.139%
3/19/2020 -0.294% -0.920% 2.916% -0.291%
3/18/2020 2.649% 0.704% -1.532% 0.030%
3/17/2020 0.417% 2.401% 5.980% 2.586%
3/16/2020 -0.740% -0.743% -0.579% -0.444%
3/13/2020 -0.345% 1.689% 2.683% 2.120%
3/12/2020 -1.158% 0.533% -0.076% 0.631%
3/11/2020 2.729% -0.259% -1.382% -0.092%
3/10/2020 -0.605% -0.264% -1.865% 0.875%
3/9/2020 1.982% -0.396% 1.653% -0.229%
3/6/2020 0.759% -1.395% -1.649% -1.522%
3/5/2020 -0.168% -2.979% -6.254% -2.330%
3/4/2020 -1.215% -0.473% -0.882% -0.203%
3/3/2020 0.222% -0.235% 2.228% 0.179%
3/2/2020 -1.902% 1.103% 1.885% 1.481%
2/28/2020 -2.741% -3.935% -4.681% -3.843%
2/27/2020 -0.103% -1.073% 0.576% -1.378%
2/26/2020 0.257% -0.856% -1.761% -1.542%
2/25/2020 1.735% -0.572% 1.310% -1.069%
2/24/2020 -4.156% -0.410% 2.857% 0.470%
2/21/2020 -1.017% -1.681% -1.723% -1.370%
2/20/2020 -1.078% -1.103% -3.474% -0.825%
2/19/2020 -0.596% 1.893% 4.726% 0.921%
2/18/2020 0.057% 0.166% -0.666% -0.966%
2/14/2020 -1.541% 2.272% 2.660% 1.866%
2/13/2020 0.000% 0.825% 1.259% 3.779%
2/12/2020 0.000% -5.655% -8.098% -6.047%
2/11/2020 2.012% 0.091% 2.709% 0.951%
2/10/2020 0.476% -2.749% 4.902% -1.911%
2/7/2020 2.174% -0.261% 1.998% -1.102%
2/6/2020 1.170% -0.090% 1.447% 2.477%
2/5/2020 -5.686% -0.850% -0.321% 1.554%
2/4/2020 0.873% -1.454% -2.493% -2.048%
2/3/2020 -1.722% 0.846% 0.076% -0.640%
1/31/2020 -1.012% -1.278% -4.592% -1.524%
1/30/2020 1.757% -0.198% -1.039% 0.226%
1/29/2020 -0.850% -0.439% 0.129% 0.654%
1/28/2020 -1.796% 1.952% 8.882% -1.273%
1/27/2020 -1.242% -1.492% -2.264% -5.037%
1/24/2020 -1.645% -1.956% -1.797% -3.050%
1/23/2020 -0.533% 3.311% 1.517% 3.029%
1/22/2020 0.155% 3.325% 0.709% 2.530%
1/21/2020 1.940% 0.128% -1.680% 0.205%
 1/17/2020 -2.875% -0.972% 1.380% -0.665%
1/16/2020 -1.732% -5.219% -6.573% -3.741%
1/15/2020 2.242% -2.153% 2.300% 0.235%
1/14/2020 3.097% -1.689% -7.066% -1.031%
1/13/2020 -0.146% 0.151% 3.024% -0.462%
1/10/2020 -0.708% 3.692% 5.136% 3.306%
1/9/2020 -3.889% -2.455% -1.085% -3.277%
1/8/2020 -1.060% 3.850% 6.359% 2.871%
1/7/2020 -1.278% 0.408% -1.745% 0.937%
1/6/2020 -0.042% -0.851% 12.298% 0.076%
1/3/2020 2.219% -0.140% -1.561% -0.327%
1/2/2020 -3.113% 2.497% 7.681% 2.670%
12/31/2019 3.352% 2.097% -2.490% 1.469%
12/30/2019 0.793% 1.370% 2.989% 1.915%
12/27/2019 -0.407% -8.030% 2.578% -1.982%
12/26/2019 -0.562% -1.995% -0.564% -3.094%
12/24/2019 2.385% 3.943% -0.412% 7.283%
12/23/2019 1.053% -1.598% -1.307% -1.553%
12/20/2019 2.024% -1.721% -1.773% -1.770%
12/19/2019 -2.310% -3.601% -4.914% -3.802%
12/18/2019 -1.858% -2.694% -1.454% -4.333%
12/17/2019 3.083% 3.278% -3.122% -0.195%
12/16/2019 -1.213% 2.885% -0.843% 0.389%
12/13/2019 -1.012% 0.438% 1.862% 0.417%
12/12/2019 -3.479% -1.923% -3.397% -3.375%
12/11/2019 -1.998% 7.906% 7.673% 8.524%
12/10/2019 1.501% 1.685% 5.367% 1.909%
12/9/2019 1.132% -2.276% 3.102% -0.953%
12/6/2019 0.724% 0.174% 3.587% 1.180%
12/5/2019 -2.404% 0.182% -1.357% -0.837%
12/4/2019 7.139% -0.021% -3.573% 1.289%
12/3/2019 1.838% -0.191% -2.503% 0.377%
12/2/2019 -0.960% 0.343% -1.023% -2.192%
11/29/2019 1.434% 1.224% 0.574% 1.455%
11/27/2019 -1.394% 1.035% 1.664% 0.591%
11/26/2019 -0.247% -0.036% -2.066% -1.979%

Rentabilidad Anual
Redimiento Promedio 12.19% 17.21% -3.01% 27.63%
SD ANUAL
Desviación Estandar
(Riesgo) 29.28% 34.39% 53.42% 36.55%
CV (Coeficiente de Variación) 0.42 0.50 - 0.06 0.76

beta 1 0.630588111189 0.445344049 0.7008840039

TLR - Tasa Libre de Riesgo 4.75%

Sharpe 25.40% 36.22% -14.53% 62.59%

Google Facebook Amazon
-0.046% 1.511% 1.193%
-0.611% -0.178% -0.979%
-1.156% -0.967% -1.072%
0.402% -0.442% -0.655%
1.942% -0.055% -0.525%
0.574% 0.327% -1.154%
0.929% 0.844% 0.637%
0.224% 0.144% -0.119%
0.074% -0.234% -0.590%
0.030% 0.690% 0.545%
0.386% -2.762% 0.662%
-0.178% -1.351% 0.035%
0.989% 1.944% 0.469%
-0.442% 0.237% 1.205%
-0.192% 2.051% -0.371%
0.251% 1.743% 0.461%
-0.473% 0.116% -0.323%
-0.059% -0.058% 0.363%
-0.386% -0.515% -0.212%
1.243% 1.293% 4.351%
-0.634% 0.149% 0.055%
-1.161% -1.789% -1.233%
0.060% 0.410% 0.051%
2.248% 2.183% 2.679%
-0.499% -0.531% -1.221%
2.439% 1.866% 1.478%
-0.057% 0.216% 0.209%
0.786% 1.009% -0.784%
1.091% 1.421% 0.479%
0.702% -0.110% -0.946%
0.655% 1.750% 0.431%
-0.585% -1.293% -1.163%
0.585% 0.950% -0.398%
0.858% 0.280% 0.851%
1.965% 0.167% -0.706%
0.270% -0.316% 1.452%
0.108% -0.054% -0.240%
0.040% -0.707% -0.153%
-1.341% -0.832% -1.225%
-2.275% -1.419% -1.805%
1.303% 1.350% 1.353%
0.412% 2.467% 0.256%
-0.192% -6.334% 0.680%
-1.495% -3.704% 7.120%
 3.548% 1.123% -0.225%
-2.660% 2.725% 2.243%
0.083% 0.133% -0.479%
1.915% 0.352% 0.507%
0.203% 0.699% 1.407%
1.968% 0.343% 2.593%
0.013% -2.794% 0.788%
0.621% 1.708% 0.427%
-0.237% 1.123% -0.470%
0.409% 0.487% -0.700%
-0.079% 1.676% 0.970%
0.460% -0.142% 0.673%
-0.552% -1.347% -0.792%
-2.198% -2.072% -2.689%
-4.377% -4.605% -4.224%
-2.363% -1.988% -1.836%
0.345% 0.218% 0.347%
-5.549% -3.851% -4.933%
1.611% 1.423% -0.029%
3.651% 2.042% 3.659%
-3.501% -5.520% -2.328%
3.314% 3.109% 3.441%
-4.998% -3.497% -2.657%
-1.574% -2.228% -1.199%
-6.589% -6.614% -5.430%
5.193% 5.000% 4.941%
-5.210% -4.564% -3.823%
-8.622% -9.721% -8.254%
8.983% 9.744% 6.264%
-11.766% -15.377% -5.519%
3.212% 2.309% 6.791%
-2.075% -1.660% 1.218%
1.664% 4.113% 2.745%
-3.913% -2.245% -1.870%
-1.484% -1.095% 3.027%
7.105% 8.339% 1.940%
-2.861% -3.008% -2.837%
5.248% 4.463% 3.627%
-4.489% -4.093% -2.873%
3.189% 5.678% 3.305%
1.386% 0.511% -0.727%
-5.044% -4.412% -2.179%
1.365% -0.887% 0.582%
-2.073% -2.568% -0.640%
7.812% 7.115% 4.663%
-0.034% 1.962% 0.699%
0.000% 3.177% 1.549%
0.000% 0.521% -0.012%
0.510% -0.229% 5.990%
4.151% 1.915% 5.142%
-0.537% -0.676% 1.061%
0.079% -0.408% 4.263%
1.555% 1.682% -1.388%
-1.302% -0.559% 0.781%
-4.044% -4.264% -2.774%
3.775% 6.505% 1.508%
1.040% 1.551% 1.510%
0.235% 2.633% 0.448%
-0.282% -1.361% -1.430%
-3.364% -2.478% -2.641%
8.378% 5.984% 2.502%
0.535% 5.276% 4.180%
-2.098% -1.199% -7.902%
0.468% 1.467% 1.302%
1.822% 0.878% 0.078%
-0.296% 0.674% 1.433%
1.868% 1.329% 0.693%
1.145% 0.515% 0.506%
1.060% 0.390% 1.228%
-1.972% -1.455% -2.184%
-1.938% -2.409% 0.464%
0.503% 0.830% 0.880%
1.246% 1.949% 0.872%
0.783% 1.089% 0.682%
-0.769% 1.716% 0.946%
2.403% 5.860% 1.965%
-0.285% 0.616% -2.071%
0.540% 1.510% -0.404%
0.467% -1.160% -0.618%
0.056% -1.327% -0.475%
-0.071% -1.619% -0.386%
0.857% -0.164% 1.704%
0.196% 2.985% 1.167%
0.516% 0.349% 0.055%
-0.195% -1.106% 0.242%
-1.699% -1.696% -0.721%
1.838% 1.960% 0.906%
0.568% 0.273% 1.640%
0.661% 3.093% 2.997%
0.657% -0.816% 1.775%
-4.322% -5.336% -3.439%
0.667% 1.832% -0.507%
0.466% 1.700% 1.081%
1.607% 1.346% 1.642%
0.581% -0.051% 0.978%
-1.053% 0.174% 0.491%
-0.293% 1.201% 0.789%
1.387% 0.180% 1.440%
0.864% 1.255% 1.847%
-2.237% -3.452% -1.092%
0.654% 0.707% 0.735%
-5.813% -8.683% -2.266%
2.541% 2.088% -0.465%
1.325% 2.873% 2.884%
1.711% 4.512% 4.254%
1.847% -1.754% 0.402%
2.094% 2.897% 5.609%
-0.711% 0.241% -1.879%
0.725% 1.123% 2.664%
0.998% 0.377% 3.242%
2.018% 0.233% 0.544%
-1.991% -2.508% -3.046%
0.607% 0.305% -0.646%
-0.461% 0.229% -2.466%
0.290% 0.270% -0.299%
-0.158% 0.456% -1.272%
3.259% 1.391% 7.631%
-0.474% -1.507% -1.848%
0.640% -0.781% -1.231%
-3.424% -3.078% -3.725%
-0.251% -0.816% 0.746%
1.210% 1.202% 1.527%
-1.967% -1.458% -1.813%
1.429% 1.368% 1.100%
0.616% 0.517% 0.603%
-3.212% 7.858% 3.629%
-0.582% -0.676% -1.682%
-0.640% -0.849% 0.862%
0.585% -0.285% 2.087%
1.776% 6.285% 0.621%
-0.374% 1.184% -1.800%
0.120% -2.047% -0.611%
-1.062% -2.647% -2.167%
1.754% 1.457% 2.613%
0.780% 0.541% -0.039%
-0.701% -0.023% -0.412%
0.674% -0.031% 1.087%
2.639% 0.451% 4.006%
-0.708% 0.095% -1.583%
2.186% 2.415% 1.125%
-0.089% -0.746% -0.384%
0.492% 1.627% 0.690%
1.251% 3.416% 1.173%
2.711% 7.902% 2.810%
-1.095% -3.581% -1.223%
0.610% 0.150% 0.053%
-0.622% -0.157% 1.435%
1.615% 0.761% 1.386%
3.978% 2.362% 0.920%
-5.129% -3.835% -4.739%
-3.143% -2.924% -2.203%
-3.753% -4.178% -4.494%
1.593% 0.940% 3.701%
-1.619% -2.078% -2.902%
-0.734% -0.554% -1.872%
-0.105% -0.173% -0.426%
1.451% 2.328% 1.699%
-1.345% -3.322% -2.503%
-1.671% -3.357% -2.279%
-2.409% -0.903% -1.805%
-1.992% -1.750% 0.188%
2.361% 2.625% 5.536%
-3.486% -2.275% -4.214%
0.914% 0.205% 0.662%
1.169% 2.098% 2.464%
1.347% 0.782% 2.518%
0.327% 1.917% -0.923%
0.014% 0.042% 0.122%
1.379% 1.790% 2.277%
-2.144% -2.541% -3.034%
1.875% 1.796% 2.347%
-2.218% -2.289% -3.151%
0.467% -0.209% 3.041%
1.751% 2.162% -0.161%
1.946% 0.261% 2.968%
3.502% 4.184% 4.645%
0.153% 0.141% 0.020%
-0.229% -1.577% -2.348%
-0.563% -1.894% -0.748%
0.881% -0.297% -1.995%
-2.471% -1.718% -2.022%
1.385% 2.329% 0.305%
2.375% 4.090% -1.002%
1.371% -0.219% -0.268%
1.572% 2.370% 0.878%
-3.132% -2.734% 0.082%
0.864% 2.206% 2.442%
-5.615% -5.672% -3.832%
3.282% 4.799% 1.513%
3.375% -6.518% -5.600%
0.308% -0.667% -1.049%
1.477% 1.496% 1.452%
5.826% 7.994% 6.131%
0.809% 2.508% 2.464%
-0.091% -0.432% -0.321%
0.068% -5.118% -5.195%
-1.290% -2.301% -3.520%
0.710% 1.476% 3.317%
-0.171% -0.508% -0.868%
1.543% 0.678% 0.594%
0.247% 0.723% 0.072%
-0.631% -1.430% 0.147%
-1.331% -1.108% -0.968%
0.980% 0.356% 0.372%
-1.244% -1.194% -0.567%
-0.426% -0.472% -0.033%
1.941% 3.114% 0.633%
0.147% -0.481% 2.126%
1.223% 0.802% 0.322%
-1.823% -0.303% -0.858%
2.091% 3.400% 1.629%
1.655% 0.338% -0.515%
-0.066% -1.992% -0.526%
0.066% -0.766% -0.761%
-0.472% 2.080% -0.145%
-0.044% -0.766% 0.609%
-1.910% -1.953% -2.327%
-0.494% -0.288% -0.087%
0.360% -1.297% 0.480%
-1.231% 0.234% 1.293%
0.442% 0.495% 0.258%
-0.272% 0.044% 2.368%
-0.866% -0.433% -0.151%
-0.966% 0.697% -1.070%
0.484% -1.315% 0.141%
-0.913% -2.112% 0.011%
0.509% 0.381% -0.665%
0.369% -0.265% -0.396%
2.117% 3.527% 3.447%
-0.973% -0.079% 1.152%
-1.098% -1.790% -1.094%
0.699% 0.473% -0.884%
-1.356% -1.557% -2.182%
0.738% 0.752% 0.995%
-0.334% -2.868% -2.521%
2.953% 2.041% 0.755%
1.113% -0.436% 0.647%
-2.261% -4.093% -2.175%
-1.150% -2.264% 0.212%
0.446% 0.219% 1.434%
-0.813% -2.413% -1.221%
-0.230% 2.302% -0.745%
3.096% 3.802% 0.530%
5.233% 2.414% 4.469%
0.222% 1.995% 1.327%
0.517% 0.596% -0.447%
-0.084% 1.271% 0.054%
0.933% 1.443% 0.971%
-4.611% -3.577% -2.853%
1.754% -2.659% 0.156%
-1.482% -2.549% -0.975%
3.511% 1.414% 4.175%
1.369% 1.917% 1.104%
7.127% -0.161% -2.016%
-0.368% -0.060% 0.556%
1.711% 0.602% 0.633%
-0.239% -0.569% -0.875%
-0.450% 1.071% -0.541%
0.565% 0.894% -0.559%
0.019% -0.546% -0.747%
0.400% 0.041% 0.476%
0.842% 1.275% -0.268%
0.301% -0.146% 1.207%
-0.528% -1.540% 0.590%
-0.759% -2.950% -2.382%
-1.748% -0.471% -2.151%
0.290% 2.102% 0.432%
1.171% -0.585% -1.101%
-3.092% -3.708% -3.294%
0.265% 1.144% 1.163%
 2.176% 2.790% 1.706%
-0.279% -2.256% -1.654%
-2.389% -1.396% -2.936%
1.089% 0.869% -0.917%
2.867% 2.545% 0.766%
-4.085% -3.453% -1.630%
1.403% 4.004% 3.688%
0.107% -0.317% -0.170%
2.868% 3.334% 1.813%
-2.528% -2.021% -0.777%
0.213% 1.974% -0.253%
1.260% 2.000% 0.330%
-0.076% 1.679% 1.409%
-2.656% -1.916% -3.496%
0.343% 4.041% 1.539%
-0.225% 1.175% 1.161%
0.704% -0.996% 0.852%
-0.390% -2.965% -1.620%
-0.029% -1.212% -1.331%
-0.431% 1.524% 0.189%
0.997% 2.719% 0.774%
-0.019% -0.974% -0.667%
0.630% 2.242% 1.262%
3.291% 1.392% 2.140%
4.025% 3.374% 2.058%
-0.036% -0.862% -0.090%
1.109% 2.206% 1.709%
0.700% -0.022% 0.605%
0.896% -0.179% 2.186%
-1.365% -0.295% 0.213%
0.548% -0.573% 0.608%
-0.548% -2.266% -1.990%
1.837% 1.638% 1.373%
0.052% -0.534% 0.600%
0.200% -1.295% -0.810%
-0.383% 0.136% -1.113%
-0.017% -0.391% 0.816%
-1.105% -1.656% -1.588%
2.060% 1.543% 0.958%
0.500% 0.632% 2.018%
-0.846% 0.175% 0.247%
3.107% 1.156% 1.195%
2.071% 7.043% 0.370%
-0.810% -1.354% -0.112%
-0.624% -0.772% -2.362%
-1.727% -1.317% -2.228%
0.110% -1.055% -1.256%
1.038% 1.575% 1.090%
0.720% -0.294% -0.447%
-2.405% -4.195% -3.120%
-1.411% 0.183% 1.042%
-3.070% -1.307% -2.258%
1.022% 0.892% 0.302%
2.368% 3.439% 1.924%
0.224% -0.152% 1.463%
-0.778% -1.759% -1.172%
0.234% 1.164% -0.015%
2.024% 1.588% 0.490%
-0.468% -0.750% -1.383%
2.593% 2.622% 1.300%
0.100% 0.969% 0.432%
1.016% -0.040% 0.187%
-1.282% 1.541% -1.079%
0.374% -1.215% -0.218%
0.752% 0.122% -0.137%
-0.355% 0.006% 0.475%
-0.688% -0.949% -1.463%
1.944% 1.313% 0.601%
0.577% 1.868% -0.256%
0.679% -0.865% 2.046%
0.346% -1.033% 0.521%
1.205% 0.667% 2.066%
-0.302% -0.362% -0.084%
0.516% 1.650% 1.101%
-0.254% -0.006% -0.022%
-0.262% -1.698% 0.945%
0.532% 1.627% 2.143%
-0.635% -2.057% -0.067%
0.706% 0.795% -0.949%
0.426% 2.008% 1.479%
-0.426% 0.459% -0.046%
0.646% 0.758% -1.575%
-0.220% -0.529% -1.390%
-0.142% 4.095% 1.240%
-0.633% -1.060% 0.123%
-0.557% -1.195% -0.232%
0.834% 1.903% -0.209%
1.843% 0.087% 2.247%
0.812% -0.543% 4.586%
0.239% -0.651% 0.565%
-0.694% -1.391% 0.938%
0.301% 1.371% -0.324%
0.761% 0.779% -0.021%
0.329% -0.303% -1.114%
0.829% -1.275% 0.117%
-0.615% -0.916% -1.381%
0.441% -0.963% -1.598%
-1.992% -1.242% -0.675%
1.421% 1.388% 0.663%
1.138% 1.329% 0.336%
0.549% 1.422% 1.463%
3.312% 5.161% 0.510%
1.312% 0.719% 1.174%
-2.055% -1.256% -2.005%
-0.307% 1.476% 0.108%
0.117% -4.090% -0.841%
-0.971% -0.565% -7.866%
0.568% -1.228% 0.117%
0.213% -0.202% 1.038%
-0.184% 2.163% -0.343%
0.667% 1.122% 0.632%
0.073% 0.149% -0.924%
0.698% -0.524% -0.092%
0.072% -0.133% -0.636%
-0.297% -0.325% -0.864%
0.507% 0.745% 0.345%
0.014% 0.146% -0.289%
0.368% 0.926% 0.152%
-1.173% -2.237% -1.744%
-0.533% -0.840% -1.265%
0.249% -0.093% -0.422%
1.111% 1.190% 0.382%
1.903% 1.101% 2.039%
0.917% 0.593% 1.215%
0.385% 0.785% -0.200%
-0.582% -1.094% 0.509%
1.695% 2.239% 1.009%
0.634% 2.132% 2.125%
-0.007% -0.337% 1.428%
0.261% 0.701% 0.236%
-1.117% -1.788% -0.457%
0.381% 0.261% 0.430%
0.517% 1.561% 0.894%
-0.441% -1.214% 0.461%
0.021% 0.114% -1.180%
-2.085% 0.182% -0.432%
1.079% -0.577% -0.346%
-0.035% 0.005% -0.208%
1.247% -0.696% 0.745%
-0.580% -0.230% 0.358%
-2.036% -2.261% -0.740%
-1.740% -2.504% -3.133%
0.452% 0.499% -0.361%
0.919% -4.074% 1.083%
0.629% 0.798% 1.058%
0.562% 2.003% 0.278%
-0.795% 0.176% -0.577%
-3.832% -3.725% -2.673%
-1.226% -0.306% -0.449%
-0.934% -0.065% -0.488%
2.365% 1.061% -0.054%
-1.998% -5.016% -2.888%
1.793% 2.042% 0.974%
0.855% 0.204% 1.265%
1.331% -1.334% 1.232%
0.623% 0.252% -0.419%
-0.868% -1.404% -1.295%
-1.553% -0.518% 0.032%
0.867% 0.238% 1.131%
2.513% 1.222% 0.473%
0.191% -1.154% 3.254%
0.899% 3.206% 1.100%
0.600% 1.377% -0.075%
-0.985% 0.232% -0.848%
0.259% 0.322% 0.582%
-2.950% -5.184% -2.938%
0.101% 1.249% -0.456%
0.646% -3.997% 1.664%
4.727% -1.143% 0.485%
-0.205% 1.494% 1.582%
1.454% 2.077% -2.175%
-3.082% 1.962% -1.624%
1.443% -0.577% -0.162%
0.636% 1.073% 2.128%
1.279% 1.267% 2.711%
0.376% 1.560% 1.200%
0.074% -0.739% -0.856%
-0.067% -0.964% 2.470%
-1.771% -2.332% -2.669%
0.082% 0.031% -0.275%
 1.957% 3.934% 1.505%
-0.174% 1.938% 0.581%
-0.208% -1.332% -0.141%
-0.013% -0.641% 0.234%
1.101% -0.612% 4.060%
-0.506% 1.933% -0.529%
-1.933% -1.250% -2.870%
-0.218% -1.109% 0.209%
-0.027% 1.123% 0.010%
-2.701% -2.356% -2.141%
2.284% 1.463% 1.614%
-2.537% -4.097% -1.542%
-0.584% -4.366% -1.823%
1.514% -0.068% -0.185%
-0.880% -1.150% -1.394%
0.894% 3.532% 1.103%
2.906% 1.542% 2.760%
0.458% 2.372% -0.004%
-0.411% -0.224% -1.134%
0.384% -0.021% -1.131%
-1.341% 1.427% -1.548%
-1.186% -0.224% -0.281%
1.642% 2.345% 2.467%
-1.732% -1.998% -2.598%
-1.418% -0.332% 0.677%
-0.281% -2.530% -1.743%
1.270% 2.653% 1.978%
1.875% -1.128% 0.363%
0.129% 1.439% 0.018%
0.623% 3.211% -0.821%
-1.093% 0.012% 0.583%
0.034% -0.952% -0.859%
-0.342% 0.413% -0.329%
-0.908% -2.354% -1.150%
0.269% 0.649% 2.188%
-0.449% -0.595% -1.706%
-4.801% -3.742% -1.907%
-0.073% 2.525% -0.673%
-0.401% -0.202% -0.430%
1.139% -1.128% -0.659%
1.041% 1.902% 2.372%
1.157% -0.333% -0.094%
-1.795% -2.055% -2.447%
0.473% 1.647% 0.572%
-2.536% -4.231% -2.006%
-0.471% 0.452% -1.661%
-1.590% -0.953% -3.008%
-2.595% -4.322% -6.135%
0.215% 1.811% 1.324%
-2.824% -2.812% -3.204%
1.953% -1.856% -0.799%
-0.093% 0.003% 0.549%
3.179% 2.371% 3.061%
1.792% 3.757% 3.813%
1.594% 1.816% 1.077%
7.110% 1.246% -0.385%
-3.709% -30.639% -8.135%
0.259% -0.282% 12.695%
-2.894% -5.274% 0.188%
0.194% -2.125% 2.178%
1.596% 5.229% -0.139%
-2.035% -1.708% -1.365%
-3.278% -3.807% -3.657%
0.869% -0.846% 1.215%
0.832% 1.504% 0.862%
0.774% -2.039% 1.011%
-3.840% -4.163% -2.205%
-1.400% -0.749% -1.335%
-0.823% -1.999% -1.588%
-1.416% -1.813% -3.641%
3.912% 4.508% 4.411%
1.385% 1.378% 1.593%
0.275% 0.261% -0.147%
-0.535% -3.638% -1.589%
0.431% 2.245% 0.601%
-0.327% -2.501% -2.770%
-1.644% -1.444% -1.538%
-4.378% -6.500% -5.786%
0.646% 1.493% -1.052%
5.048% 4.224% 2.372%
-0.893% -1.671% 5.271%
-1.672% -3.971% -0.885%
-2.908% -0.524% -2.555%
2.278% 2.852% 3.813%
3.061% 5.865% 3.819%
0.678% 2.046% 2.665%
1.621% 4.078% 2.519%
-0.234% -2.337% 0.149%
2.746% 2.411% 2.082%
-1.277% -1.483% -0.902%
 2.009% 2.822% 0.148%
0.148% 1.020% 0.684%
0.303% 0.795% 2.527%
0.912% 2.766% 0.192%
-0.427% -0.878% -1.796%
-2.118% -2.439% -2.006%
0.749% 1.114% 0.345%
2.068% 3.942% 2.884%
-1.812% -0.880% -2.582%
-2.789% -3.753% -3.283%
-0.526% -0.157% -0.614%
-1.812% -0.278% -2.129%
-3.192% -2.676% -2.185%
-1.108% -1.078% -0.222%
1.485% 0.396% 3.104%
-2.361% -2.263% -2.496%
0.556% 0.280% 0.708%
1.989% 3.056% 3.429%
-1.762% -8.091% -2.639%
-2.615% -6.360% -3.773%
-4.360% -2.128% -2.697%
2.998% 1.552% 1.187%
-3.081% -3.283% -4.683%
-3.829% -3.372% -0.882%
3.746% 16.206% 4.548%
-3.789% -2.590% -15.140%
1.887% 5.181% 0.176%
0.825% 0.425% -0.198%
3.690% 5.228% 1.339%
-4.865% -7.013% -7.862%
-0.938% -2.189% -1.414%
-2.256% -3.781% -5.354%
1.318% 0.731% 0.064%
-0.543% -4.613% -3.256%
-0.704% 1.316% 1.468%
2.926% 3.786% 5.570%
-1.496% 0.712% -2.005%
1.650% 1.281% 4.031%
-3.754% -5.259% -7.425%
-1.479% -0.495% 0.193%
-1.309% 1.169% 0.253%
2.136% 1.380% -0.032%
-5.277% -7.924% -3.267%
-0.085% 1.397% 2.537%
2.298% 4.156% 3.950%
 4.071% 1.810% 3.598%
1.093% -0.767% 4.303%
0.088% -2.616% 1.219%
3.114% 5.276% 3.097%
-2.747% -4.148% -2.551%
2.116% 1.803% 1.975%
0.188% 0.718% -1.445%
0.009% 0.505% -1.491%
-1.999% -6.644% -4.239%
-3.084% -4.690% -5.759%
-4.169% -6.659% -5.608%
0.290% -0.323% -1.321%
2.942% 3.375% 5.106%
-3.456% -5.137% -3.795%
1.147% 1.768% 2.440%
3.766% -4.172% 2.290%
0.018% -0.767% 0.248%
0.579% 1.844% 3.153%
5.070% 6.941% 3.513%
-1.633% -0.395% -2.822%
-3.535% -5.338% -5.277%
-0.276% 2.009% 1.405%
-2.608% -1.654% -2.520%
-0.266% -0.759% 3.105%
4.315% 4.973% 3.533%
1.152% 0.935% 0.729%
3.497% 1.415% 1.734%
0.718% -0.764% -0.681%
-3.084% -4.795% -3.335%
-1.444% 0.239% -2.290%
-2.343% 0.135% 1.075%
-0.671% -3.384% 0.208%
1.186% 4.121% 2.605%
-2.569% 1.524% 0.185%
0.000% 4.986% 3.837%
0.000% 4.074% 3.785%
0.070% 0.044% 1.504%
0.296% -7.892% -1.789%
-5.982% -1.560% -1.051%
-0.139% -4.605% -5.367%
-2.593% 6.348% 5.226%
7.454% -5.366% 1.077%
0.868% -1.013% 9.859%
1.773% 0.520% 0.326%
-0.999% 0.162% -0.913%
 0.363% 5.235% 3.917%
2.455% 1.043% 2.163%
0.076% -2.049% -1.249%
-0.548% 1.862% -0.992%
-0.068% -1.015% -1.140%
-0.543% 5.658% 3.465%
2.646% -0.478% -1.447%
-0.690% 1.682% 2.048%
2.334% 0.216% -0.258%
0.187% -0.788% 1.111%
-0.302% -2.608% -1.868%
-1.804% -0.109% 0.141%
0.448% -3.912% -2.902%
-2.293% -2.967% -3.692%
-2.616% -1.197% 0.300%
-0.261% 1.326% 0.135%
-0.061% 3.325% 2.568%
2.582% -4.236% -4.874%
-5.591% -1.626% -0.737%
-0.866% -1.271% -0.820%
-0.390% 3.606% -1.534%
-0.694% 1.480% 0.825%
1.274% -3.095% -0.243%
-1.706% -1.116% -1.104%
-1.110% 1.160% 2.637%
2.753% 1.036% 0.262%
-0.964% 4.282% 2.623%
2.134% -0.112% 2.358%
0.080% -9.837% -7.319%
-6.043% -1.090% 1.355%
0.530% -1.276% -1.782%
-1.878% -2.204% -2.202%
-0.260% 1.176% 0.911%
0.212% -1.312% -2.001%
-1.964% -2.755% -3.033%
-1.803% 0.491% -1.043%
0.558% -1.702% -3.055%
-1.402% -2.919% 1.197%
-0.364% -1.455% -0.645%
-0.731% 5.226% 3.098%
2.666% -3.741% -2.758%
-2.666% -0.537% -1.580%
-1.998% 2.137% 2.517%
3.224% 1.198% 4.398%
3.084% -0.931% -0.116%
 -0.186% 0.065% -0.539%
0.020% -4.125% -4.889%
-2.646% 0.254% -0.780%
-0.867% -4.003% -1.293%
-0.671% -0.812% 0.613%
0.255% 2.165% -0.328%
1.424% -2.747% -5.133%
-2.570% 5.584% 6.246%
3.637% -0.929% 2.233%
0.603% 0.323% -1.115%
-1.091% -1.284% 0.156%
0.239% -1.162% 3.471%
0.941% -0.223% 0.418%
1.458% 5.832% 0.649%
1.886% -5.755% -4.182%
-10.131% -28.179% -4.149%
-2.369% 1.278% -7.047%
4.208% -6.282% -0.942%
-2.008% 2.166% -5.673%
-4.494% -5.019% -4.945%
-3.864% -1.817% -3.109%
-4.199% 2.092% 1.864%
3.773% 6.327% -0.496%
2.224% -0.259% -0.609%
0.293% 5.053% -4.361%
-1.713% 9.757% 11.492%
7.461% 1.023% 4.215%
2.682% 1.056% -2.308%
-0.726% 2.473% 0.456%
2.763% -3.344% -1.857%
0.273% -1.585% -2.365%
-0.496% 0.537% -0.751%
-0.713% -1.974% -1.801%
-2.035% 1.428% 0.797%
1.553% 0.715% 0.993%
1.519% -0.742% -0.768%

11.54% -19.36% 1.30%

33.84% 49.46% 38.74%

0.34 - 0.39 0.03

0.532529326034 0.6296870592 0.475608895383 "=pendiente(B2:B757;$B$2:$B$757)"

20.08% -48.74% -8.91%
$B$2:$B$757)"
Matriz desviación estanda

Microsoft Netflix Apple Google Facebook Amazon

Microsoft 29.60% 40.26% 31.42% 28.28% 34.40% 30.08%
Netflix 40.26%
Apple 31.42%
Google 28.28%
Facebook 34.40%
Amazon 30.08%

Matriz de correlaciones
Microsoft Netflix Apple Google Facebook Amazon
Microsoft 1 0.483818 0.8104654 0.6873246 0.63369284 0.6979881
Netflix 0.483818 1 0.4618463 0.4024811 0.52391905 0.5739339
Apple 0.8104654 0.4618463 1 0.6207581 0.61353942 0.6610532
Google 0.6873246 0.4024811 0.6207581 1 0.59803307 0.5606421
Facebook 0.6336928 0.5239191 0.6135394 0.5980331 1 0.6104084
Amazon 0.6979881 0.5739339 0.6610532 0.5606421 0.61040842 1

Matriz de varianza - covarianza

Microsoft Netflix Apple Google Facebook Amazon
Microsoft 0.0876101 0.0576591 0.0753636 0.0575257 0.06451838 0.0621433
Netflix 0.0576591 0.1621128 0.0584193 0.0458223 0.07256054 0.0695089
Apple 0.0753636 0.0584193 0.0986961 0.0551436 0.06630101 0.0624678
Google 0.0575257 0.0458223 0.0551436 0.0799551 0.05816689 0.0476846
Facebook 0.0645184 0.0725605 0.066301 0.0581669 0.11831924 0.0631565
Amazon 0.0621433 0.0695089 0.0624678 0.0476846 0.06315647 0.0904772
HERRAMIENTA DE CALCULO

EMPRESA % Inversión Rendimiento Anual Beta

Microsoft 0% 17.21% 0.630588111189
Netflix 0% -3.01% 0.445344049019
Apple 0% 27.63% 0.7008840039
Google 0% 12.23% 0.532529326034
Facebook 100% -19.36% 0.629687059212
Amazon 0% 1.30% 0.475608895383
0.00%

Beta Portafolio 0.629687059212 0.6296870592

Rendimiento Portafolio -19.36%

Varianza Portafolio 0.067628101521

Riesgos
Desviación Estandar 26.01%

TLR 4.75%

I Sharpe Portafolio - 0.9270

$ 100,000,000.00
-$ 19,356,836.60

#REF!
 CONSOLIDADO DEL PORTAFOLIO

No Portafolio Desviación Estandar Rendimiento Esperado I. Sharpe Beta Portafolio

1 25.88%
2 25.97%
3 26.01%
4 26.04%
5 26.06%
6 26.08%
7 26.10%
8 26.10%
9 26.01%
27.63% 1.4331299 0.060365196779
21.75% 1.3844588 0.05607865162
15.88% 1.0309393 0.074125224597
10.01% 0.6786204 0.093593651711
4.14% 0.3272983 0.114349525724
-1.74% -0.023388 0.13558333156
-7.61% -0.373618 0.157914220911
-13.48% -0.723632 0.181138638423
-19.36% -1.033751 0.212804925711

Min Varianza 25.88% 41.85% 1.4331299 0.060365197108

Sharpe 25.88% 41.85% 1.4331299 0.060365194668
Mercado 29.35% 10.84% 0.2076004 1
 GRÁFICO PORTAFOLIO EFICIENTE

50.00%

40.00%

30.00%
Rendimiento Esperado

20.00%

10.00%

0.00%
25.50% 26.00% 26.50% 27.00% 27.50% 28.00% 28.50% 29.00% 29.50% 30.00%

-10.00%

-20.00%

-30.00%

Desviación Estandar

ESTRUCTURA DE CAPITAL:

ESTA DE SE REFIERE A LA FORMA O COMPOSICION DE LA FINANCIACION DE LOS ACTIVOS DE LA EM

ESENCIALMENTE ENTRE PASIVOS (RECURSOS DE TERCEROS) PATRIMONIO (RECURSOS PROPIOS). D
ESTRUCTURA DE CAPITAL SUPONE UN ACUERDO ENTRE LOS PROVEEDORES DE CAPITAL FINANCIER
REPARTIR LOS FLUJOS DE CAJA QUE LOS ACTIVOS PRODUCIRAN EN EL FUTURO.

LA ESTRUCTURA DE CAPITAL VIENE DETERMINADA POR LA COMBINACION DE LOS DIFERENTES REC

LA EMPRESA PARA FINANCIAR SUS INVERSIONES.

NIVEL DE ENDEUDAMIENTO:
LOS COSTOS DIRECTOS E INDIRECTOS SE RELACIONAN CON EL NIVEL DE ENDEUDAMIENTO DE LAS E
LOS COSTOS DIRECTOS SON LOS QUE SE RELACIONAN CON LA REESTRUCTURACION DE LA DEUDA D
PARA CONDUCIR LEGALMENTE ALGUN PROCESO DE QUIEBRA O PARA SUSPENCION DE PAGOS. Y LO
SE SUSTENTA EN LOS COMPPORTAMIENTOS DEL VALOR DEL MERCADO DE LA EMPRESA.

UN ANALISIS DE SOLVENCIA DE ACUERDO A LOS INDICES DE ENDEUDAMIENTO, MUESTRA LA PARTI

PROPIETARIOS Y TERCEROS EN LA FINANCIACION DE LA INVERSION DE LA EMPRESA, PERMITIENDO
ESTRUCTURA DE CAPITAL.
ESTRATEGIAS PARA RENTABILIZAR LOS RECURSOS
REALIZAR UNA SERIE DE ACCIONES QUE LLEVEN A LA EMPRESA A INCREMENTAR O MEJORAR LOS N
RENTABILIDAD, DEBEN ESTAR ACOMPAÑADOS DE OTRAS ACCIONES PARA FORTALECER SU CAPACID
SUSTENTABLE EN EL TIEMPO (ES DECIR ACCIONES QUE GARANTICEN INGRESOS Y FLUJO D DINERO
QUE PERMITAN GENERAR UNA CAPACIDAD ADECUADA DE ENDEUDAMIENTO Y MANTENER LA OPE
OPTIMO. A CONTINUACION MENCIONARE LAS SIGUIENTES ESTRATEGI
1. OFRECER UN ALTO VALOR AGREGADO AL CLIENTE
FORTALECER LAS ESTRATEGIAS COMERCIALES (MARKETING Y VENTAS)
UNA FIJACION DE PRECIOS COMPETITIVOS 4.
COSTOS Y GASTOS EN FUNCION DE LOS INGRESOS 5. CUMPLI
CON LAS OBLIGACIONES TRIBUTARIAS
O EFICIENTE

Portafolio
Sharpe
Min Varianza
Mercado
0% 29.00% 29.50% 30.00%

CION DE LOS ACTIVOS DE LA EMPRESA DISTINGUIENDO

MONIO (RECURSOS PROPIOS). DE MANERA IMPLICITA, LA
EDORES DE CAPITAL FINANCIERO SOBRE COMO
EL FUTURO.

ACION DE LOS DIFERENTES RECURSOS UTILIZADOS POR

L DE ENDEUDAMIENTO DE LAS EMPRESA: ES DECIR QUE

TRUCTURACION DE LA DEUDA DE LA EMPRESA BIEN SEA
RA SUSPENCION DE PAGOS. Y LOS COSTOS INDIRECTOS
ADO DE LA EMPRESA.

DAMIENTO, MUESTRA LA PARTICIPACION DE LOS

DE LA EMPRESA, PERMITIENDO ASI EVALUAR LA
 CREMENTAR O MEJORAR LOS NIVELES DE
S PARA FORTALECER SU CAPACIDAD DE SER
N INGRESOS Y FLUJO D DINERO EN EL CORTO PLAZO
AMIENTO Y MANTENER LA OPERACION EN UN NIVEL
ARE LAS SIGUIENTES ESTRATEGIAS:
2.
AS) 3. ESTABLECER
4. GESTIONAR LOS
5. CUMPLIR OPORTUNAMENTE
Date Open High Low Close Adj Close Volume
11/25/2022 11,878.00 11,933.00 11,766.25 11,782.75 11,782.75 252,366
11/24/2022 - - - - - -
11/23/2022 11,741.50 11,892.75 11,720.00 11,862.75 11,862.75 474,645
11/22/2022 11,588.00 11,759.25 11,526.50 11,754.50 11,754.50 531,087
11/21/2022 11,723.00 11,756.00 11,553.00 11,588.00 11,588.00 477,970
11/18/2022 11,747.75 11,843.00 11,607.00 11,708.00 11,708.00 585,873
11/17/2022 11,777.75 11,827.50 11,528.25 11,710.50 11,710.50 658,469
11/16/2022 11,882.00 11,963.00 11,706.50 11,739.50 11,739.50 577,864
11/15/2022 11,768.50 12,118.75 11,761.75 11,904.25 11,904.25 771,822
11/14/2022 11,791.00 11,898.50 11,702.00 11,734.75 11,734.75 576,678
11/11/2022 11,669.75 11,876.75 11,569.25 11,848.00 11,848.00 682,257
11/10/2022 10,841.00 11,677.00 10,808.00 11,632.25 11,632.25 862,147
11/9/2022 11,089.25 11,164.25 10,822.25 10,830.75 10,830.75 669,071
11/8/2022 11,016.00 11,231.25 10,928.75 11,094.25 11,094.25 728,868
11/7/2022 10,786.50 11,038.50 10,751.00 11,014.25 11,014.25 554,692
11/3/2022 10,712.00 10,974.25 10,636.00 10,890.25 10,890.25 881,129
11/2/2022 10,938.00 10,996.00 10,708.00 10,728.00 10,728.00 705,050
11/1/2022 11,320.25 11,460.00 10,909.00 10,944.50 10,944.50 770,983
10/31/2022 11,455.00 11,619.00 11,288.75 11,332.00 11,332.00 605,362
10/30/2022 11,592.50 11,595.00 11,367.25 11,447.25 11,447.25 607,680
10/27/2022 11,122.75 11,626.00 11,062.00 11,587.00 11,587.00 728,261
10/26/2022 11,417.75 11,537.50 10,921.50 11,235.25 11,235.25 769,071
10/25/2022 11,510.00 11,703.50 11,415.00 11,446.00 11,446.00 784,638
10/24/2022 11,453.75 11,734.00 11,430.25 11,713.50 11,713.50 660,210
10/23/2022 11,393.75 11,530.25 11,207.75 11,478.75 11,478.75 715,016
10/20/2022 11,061.25 11,386.25 10,935.50 11,358.50 11,358.50 840,952
10/19/2022 11,134.00 11,328.75 11,008.00 11,090.75 11,090.75 739,672
10/18/2022 11,320.25 11,382.75 11,049.00 11,153.25 11,153.25 733,776
10/17/2022 11,161.25 11,431.75 11,081.50 11,198.75 11,198.75 832,215
10/16/2022 10,720.00 11,146.25 10,713.00 11,110.25 11,110.25 638,720
10/13/2022 11,064.75 11,253.50 10,726.75 10,744.00 10,744.00 843,525
10/12/2022 10,859.00 11,142.75 10,484.75 11,083.75 11,083.75 1,050,244
10/11/2022 10,875.00 10,976.75 10,805.50 10,840.50 10,840.50 731,214
10/10/2022 10,987.00 11,039.50 10,767.25 10,845.00 10,845.00 833,906
10/9/2022 11,067.75 11,136.50 10,876.75 10,984.50 10,984.50 757,732
10/6/2022 11,494.50 11,564.50 11,043.25 11,101.50 11,101.50 759,141
10/5/2022 11,628.00 11,729.75 11,505.25 11,541.75 11,541.75 773,914
10/4/2022 11,630.25 11,711.00 11,366.50 11,623.75 11,623.75 700,889
10/3/2022 11,314.50 11,675.00 11,281.50 11,640.75 11,640.75 772,885
10/2/2022 11,030.00 11,358.25 10,890.75 11,285.75 11,285.75 757,581
9/29/2022 11,220.00 11,357.25 11,024.25 11,035.50 11,035.50 878,168
9/28/2022 11,544.00 11,567.25 11,091.50 11,228.25 11,228.25 891,823
9/27/2022 11,361.00 11,613.50 11,141.50 11,555.75 11,555.75 897,742
9/26/2022 11,315.50 11,568.25 11,233.50 11,333.75 11,333.75 841,073
9/25/2022 11,362.50 11,537.75 11,256.50 11,316.25 11,316.25 809,853
9/22/2022 11,583.75 11,600.25 11,229.00 11,376.75 11,376.75 799,378
9/21/2022 11,661.25 11,796.00 11,510.00 11,565.50 11,565.50 786,180
9/20/2022 11,946.00 12,140.50 11,647.50 11,710.00 11,710.00 822,965
9/19/2022 12,045.75 12,092.50 11,828.25 11,922.25 11,922.25 704,882
9/18/2022 11,920.00 12,066.25 11,792.25 12,024.00 12,024.00 632,663
9/15/2022 11,880.00 11,880.00 11,750.50 11,814.58 11,814.58 754,923
9/14/2022 12,159.00 12,187.75 11,866.50 11,934.75 11,934.75 169,928
9/13/2022 12,050.25 12,173.00 12,001.75 12,142.00 12,142.00 270,232
9/12/2022 12,769.50 12,889.00 12,003.25 12,036.50 12,036.50 463,841
9/11/2022 12,626.00 12,773.75 12,573.25 12,740.75 12,740.75 444,255
9/8/2022 12,345.25 12,613.75 12,329.50 12,592.50 12,592.50 535,984
9/7/2022 12,267.75 12,379.50 12,115.75 12,321.75 12,321.75 737,024
9/6/2022 12,019.75 12,306.25 11,921.50 12,263.25 12,263.25 677,159
9/5/2022 12,110.50 12,244.50 11,930.00 12,019.00 12,019.00 895,450
9/4/2022 - - - - - -
9/1/2022 12,297.75 12,461.50 12,040.25 12,104.25 12,104.25 835,870
8/31/2022 12,284.75 12,299.50 12,017.75 12,292.25 12,292.25 820,606
8/30/2022 12,366.00 12,513.00 12,276.25 12,285.25 12,285.25 672,068
8/29/2022 12,503.50 12,658.25 12,247.50 12,358.75 12,358.75 797,462
8/28/2022 12,485.00 12,610.25 12,401.50 12,492.75 12,492.75 693,093
8/25/2022 13,153.75 13,220.00 12,557.50 12,620.50 12,620.50 753,862
8/24/2022 12,944.00 13,161.50 12,925.00 13,156.00 13,156.00 543,666
8/23/2022 12,892.00 13,011.25 12,825.75 12,929.75 12,929.75 503,227
8/22/2022 12,933.75 13,018.50 12,823.50 12,896.50 12,896.50 570,278
8/21/2022 13,226.50 13,226.50 12,874.50 12,909.75 12,909.75 599,946
8/18/2022 13,534.25 13,534.50 13,228.75 13,268.50 13,268.50 618,758
8/17/2022 13,503.00 13,575.50 13,410.75 13,523.25 13,523.25 530,513
8/16/2022 13,658.00 13,672.00 13,406.25 13,493.25 13,493.25 610,667
8/15/2022 13,674.75 13,740.75 13,522.75 13,658.25 13,658.25 555,979
8/14/2022 13,571.50 13,706.00 13,495.25 13,681.25 13,681.25 463,768
8/11/2022 13,344.25 13,583.25 13,312.00 13,577.75 13,577.75 500,647
8/10/2022 13,380.50 13,575.00 13,285.00 13,311.25 13,311.25 614,816
8/9/2022 13,050.00 13,408.00 12,982.00 13,392.00 13,392.00 602,069
8/8/2022 13,206.25 13,233.75 12,963.25 13,031.50 13,031.50 553,704
8/7/2022 13,227.75 13,419.25 13,120.50 13,183.25 13,183.25 597,182
8/4/2022 13,327.25 13,384.50 13,085.00 13,228.75 13,228.75 687,792
8/3/2022 13,247.00 13,356.00 13,184.75 13,327.00 13,327.00 542,680
8/2/2022 12,921.00 13,310.25 12,867.25 13,271.50 13,271.50 690,056
8/1/2022 12,974.25 13,097.00 12,814.75 12,924.50 12,924.50 674,564
7/31/2022 12,981.00 13,108.75 12,851.75 12,962.50 12,962.50 622,511
7/28/2022 12,920.25 13,012.00 12,744.25 12,971.50 12,971.50 592,416
7/27/2022 12,580.00 12,948.00 12,449.00 12,737.50 12,737.50 645,261
7/26/2022 12,192.00 12,690.00 12,191.75 12,619.00 12,619.00 634,889
7/25/2022 12,311.25 12,334.00 12,072.00 12,112.50 12,112.50 536,287
7/24/2022 12,444.50 12,498.50 12,266.50 12,354.50 12,354.50 491,612
7/21/2022 12,559.25 12,698.50 12,343.75 12,423.50 12,423.50 634,548
7/20/2022 12,440.00 12,655.25 12,373.50 12,640.00 12,640.00 605,066
7/19/2022 12,330.50 12,517.50 12,235.75 12,465.25 12,465.25 643,607
7/18/2022 11,909.50 12,328.50 11,889.50 12,274.00 12,274.00 585,591
7/17/2022 12,043.50 12,186.50 11,857.00 11,907.00 11,907.00 553,676
7/14/2022 11,810.50 12,021.50 11,740.25 12,007.50 12,007.50 560,980
7/13/2022 11,729.50 11,835.00 11,511.25 11,797.50 11,797.50 654,560
7/12/2022 11,780.00 11,970.00 11,479.25 11,762.25 11,762.25 732,270
7/11/2022 11,900.50 12,025.50 11,712.00 11,779.00 11,779.00 607,949
7/10/2022 12,149.75 12,149.75 11,853.00 11,884.25 11,884.25 578,336
7/7/2022 12,115.00 12,211.00 11,952.50 12,152.00 12,152.00 640,445
7/6/2022 11,901.25 12,168.50 11,836.50 12,138.50 12,138.50 550,463
7/5/2022 11,820.25 11,974.25 11,727.75 11,880.25 11,880.25 649,912
7/4/2022 11,606.00 11,815.75 11,389.25 11,808.50 11,808.50 790,937
7/3/2022 - - - - - -
6/30/2022 11,507.50 11,629.75 11,381.75 11,611.25 11,611.25 605,401
6/29/2022 11,691.50 11,696.75 11,351.00 11,529.50 11,529.50 738,071
6/28/2022 11,680.50 11,749.00 11,564.50 11,691.00 11,691.00 590,173
6/27/2022 12,076.25 12,174.25 11,661.50 11,674.25 11,674.25 634,694
6/26/2022 12,137.50 12,262.00 11,994.25 12,040.50 12,040.50 565,803
6/23/2022 11,687.75 12,148.50 11,684.75 12,140.50 12,140.50 563,303
6/22/2022 11,542.75 11,766.75 11,460.50 11,737.50 11,737.50 630,125
6/21/2022 11,579.75 11,745.75 11,320.50 11,565.75 11,565.75 638,960
6/20/2022 11,332.50 11,678.25 11,273.75 11,577.25 11,577.25 657,209
6/19/2022 11,332.50 11,437.50 11,273.75 11,420.75 11,420.75 731,831
6/16/2022 11,178.50 11,290.00 11,130.25 11,130.39 11,130.39 731,831
6/15/2022 11,608.50 11,737.75 11,036.75 11,124.75 11,124.75 146,538
6/14/2022 11,329.75 11,759.25 11,327.75 11,593.75 11,593.75 265,812
6/13/2022 11,334.25 11,505.50 11,205.00 11,314.25 11,314.25 378,134
6/12/2022 11,768.00 11,772.50 11,254.50 11,296.50 11,296.50 530,220
6/9/2022 12,301.50 12,338.75 11,823.00 11,840.00 11,840.00 617,395
6/8/2022 12,625.00 12,726.00 12,255.25 12,275.00 12,275.00 690,155
6/7/2022 12,680.50 12,783.00 12,579.25 12,615.75 12,615.75 583,652
6/6/2022 12,605.25 12,740.25 12,412.50 12,711.50 12,711.50 577,970
6/5/2022 12,549.75 12,810.00 12,527.00 12,605.00 12,605.00 536,936
6/2/2022 12,896.00 12,945.25 12,503.00 12,551.00 12,551.00 652,955
6/1/2022 12,549.75 12,903.75 12,442.50 12,893.75 12,893.75 620,008
5/31/2022 12,662.50 12,823.50 12,454.75 12,551.00 12,551.00 682,211
5/30/2022 12,705.25 12,883.00 12,480.00 12,646.50 12,646.50 832,388
5/29/2022 - - - - - -
5/26/2022 12,250.00 12,720.25 12,222.00 12,677.75 12,677.75 615,992
5/25/2022 11,887.50 12,343.00 11,848.25 12,279.25 12,279.25 611,884
5/24/2022 11,808.00 12,036.00 11,672.00 11,942.25 11,942.25 671,096
5/23/2022 11,915.00 11,918.00 11,576.25 11,771.00 11,771.00 717,429
5/22/2022 11,866.00 12,075.50 11,783.75 12,035.25 12,035.25 660,213
5/19/2022 11,898.00 12,096.75 11,491.25 11,840.75 11,840.75 806,781
5/18/2022 11,907.00 12,076.75 11,704.00 11,878.25 11,878.25 827,741
5/17/2022 12,572.00 12,594.00 11,862.75 11,935.50 11,935.50 735,386
5/16/2022 12,235.50 12,578.00 12,234.00 12,560.25 12,560.25 653,222
5/15/2022 12,409.00 12,498.75 12,190.25 12,244.75 12,244.75 623,715
5/12/2022 11,891.50 12,432.00 11,891.50 12,382.75 12,382.75 663,517
5/11/2022 12,004.50 12,132.75 11,689.00 11,947.25 11,947.25 878,238
5/10/2022 12,328.75 12,553.25 11,938.50 11,969.75 11,969.75 865,890
5/9/2022 12,206.00 12,547.00 12,102.25 12,349.00 12,349.00 853,859
5/8/2022 12,605.00 12,637.25 12,135.25 12,193.75 12,193.75 816,033
5/5/2022 12,883.25 12,928.75 12,519.00 12,695.75 12,695.75 852,234
5/4/2022 13,500.25 13,548.00 12,705.25 12,858.00 12,858.00 877,795
5/3/2022 13,121.00 13,555.25 12,883.00 13,531.25 13,531.25 703,191
5/2/2022 13,051.75 13,183.75 12,968.50 13,087.50 13,087.50 662,216
5/1/2022 12,892.25 13,084.50 12,709.75 13,073.00 13,073.00 763,818
4/28/2022 13,219.50 13,433.00 12,831.75 12,852.00 12,852.00 723,386
4/27/2022 13,191.00 13,542.00 13,033.00 13,454.75 13,454.75 756,360
4/26/2022 12,881.00 13,255.25 12,878.25 13,009.00 13,009.00 817,196
4/25/2022 13,523.50 13,583.75 12,801.50 13,016.00 13,016.00 755,330
4/24/2022 13,334.25 13,549.75 13,184.00 13,535.75 13,535.75 749,649
4/21/2022 13,720.00 13,781.00 13,297.00 13,353.50 13,353.50 732,255
4/20/2022 14,070.00 14,283.00 13,667.50 13,728.25 13,728.25 685,788
4/19/2022 14,104.75 14,298.00 13,956.50 14,004.75 14,004.75 604,344
4/18/2022 13,962.75 14,242.00 13,828.00 14,217.25 14,217.25 556,357
4/17/2022 13,892.00 14,002.50 13,729.50 13,907.75 13,907.75 492,103
4/13/2022 14,211.50 14,296.25 13,876.50 13,893.75 13,893.75 548,400
4/12/2022 13,952.75 14,266.50 13,921.00 14,221.50 14,221.50 530,164
4/11/2022 14,006.25 14,284.25 13,881.25 13,945.00 13,945.00 704,351
4/10/2022 14,345.00 14,382.00 13,984.75 14,000.00 14,000.00 577,477
4/7/2022 14,536.25 14,642.25 14,310.50 14,327.00 14,327.00 640,156
4/6/2022 14,496.25 14,633.75 14,317.00 14,536.00 14,536.00 645,737
4/5/2022 14,861.00 14,861.25 14,394.75 14,505.25 14,505.25 783,213
4/4/2022 15,155.50 15,198.00 14,780.25 14,828.00 14,828.00 563,198
4/3/2022 14,846.00 15,174.50 14,801.00 15,164.25 15,164.25 460,171
3/31/2022 14,918.75 14,960.00 14,725.00 14,863.75 14,863.75 539,029
3/30/2022 15,100.50 15,180.75 14,855.50 14,868.75 14,868.75 560,785
3/29/2022 15,222.00 15,262.25 15,012.25 15,071.50 15,071.50 513,516
3/28/2022 14,981.00 15,268.75 14,956.50 15,237.75 15,237.75 552,951
3/27/2022 14,756.00 14,997.00 14,658.75 14,985.25 14,985.25 532,125
3/24/2022 14,765.00 14,840.50 14,572.50 14,755.75 14,755.75 553,931
3/23/2022 14,462.75 14,769.75 14,433.50 14,763.75 14,763.75 512,267
3/22/2022 14,654.00 14,682.25 14,441.00 14,447.00 14,447.00 555,130
3/21/2022 14,390.00 14,690.75 14,293.50 14,654.00 14,654.00 509,918
3/20/2022 14,404.00 14,466.75 14,183.75 14,370.50 14,370.50 589,629
3/17/2022 14,060.00 14,095.31 13,970.50 14,095.31 14,095.31 558,776
3/16/2022 13,999.00 14,136.25 13,822.75 14,111.75 14,111.75 125,160
3/15/2022 13,451.75 14,029.25 13,420.50 13,953.00 13,953.00 274,498
3/14/2022 13,082.00 13,489.00 12,944.00 13,451.75 13,451.75 284,955
3/13/2022 13,362.00 13,447.50 13,015.50 13,045.50 13,045.50 402,608
3/11/2022 13,577.25 13,860.75 13,281.75 13,292.00 13,292.00 439,890
3/10/2022 13,778.00 13,778.00 13,396.25 13,586.00 13,586.00 611,077
3/9/2022 13,192.25 13,821.75 13,189.75 13,734.75 13,734.75 650,826
3/8/2022 13,283.00 13,666.00 13,103.25 13,267.00 13,267.00 841,407
3/7/2022 13,763.50 13,879.75 13,265.00 13,320.75 13,320.75 717,846
3/4/2022 14,069.25 14,086.50 13,733.75 13,839.75 13,839.75 725,774
3/3/2022 14,196.50 14,391.00 13,955.00 14,030.50 14,030.50 596,925
3/2/2022 14,026.25 14,290.00 13,911.50 14,239.25 14,239.25 629,022
3/1/2022 14,219.25 14,327.75 13,900.00 14,005.50 14,005.50 645,171
2/28/2022 13,900.25 14,292.25 13,683.00 14,228.00 14,228.00 753,711
2/25/2022 13,909.50 14,196.25 13,760.25 14,180.50 14,180.50 784,997
2/24/2022 13,484.25 13,983.25 13,025.75 13,966.50 13,966.50 1,122,732
2/23/2022 13,928.25 14,068.75 13,471.25 13,507.50 13,507.50 713,187
2/22/2022 13,952.75 14,157.50 13,580.25 13,862.75 13,862.75 1,114,720
2/18/2022 14,156.25 14,299.00 13,906.25 13,996.00 13,996.00 760,914
2/17/2022 14,592.25 14,619.50 14,131.50 14,164.75 14,164.75 631,084
2/16/2022 14,588.00 14,668.50 14,381.00 14,600.00 14,600.00 594,304
2/15/2022 14,257.00 14,614.75 14,223.25 14,609.50 14,609.50 558,472
2/14/2022 14,250.00 14,394.00 14,031.00 14,253.00 14,253.00 734,224
2/11/2022 14,698.25 14,766.75 14,181.00 14,240.50 14,240.50 835,981
2/10/2022 15,062.25 15,062.25 14,622.00 14,701.00 14,701.00 834,478
2/9/2022 14,746.25 15,068.00 14,741.00 15,038.25 15,038.25 529,886
2/8/2022 14,600.00 14,776.00 14,467.50 14,734.50 14,734.50 611,858
2/7/2022 14,682.50 14,806.25 14,511.50 14,559.75 14,559.75 562,312
2/4/2022 14,770.00 14,825.75 14,362.75 14,685.50 14,685.50 763,735
2/3/2022 14,852.50 14,870.00 14,456.25 14,492.25 14,492.25 731,581
2/2/2022 15,129.00 15,260.00 14,825.00 15,114.50 15,114.50 645,396
2/1/2022 14,868.75 15,137.00 14,729.25 14,994.75 14,994.75 597,305
1/31/2022 14,454.00 14,914.75 14,353.25 14,905.00 14,905.00 654,278
1/28/2022 14,167.75 14,442.00 13,831.00 14,433.00 14,433.00 878,243
1/27/2022 14,194.00 14,409.25 13,844.50 13,986.75 13,986.75 866,647
1/26/2022 13,945.50 14,639.75 13,945.50 14,158.50 14,158.50 908,549
1/25/2022 14,495.00 14,499.00 13,890.00 14,140.75 14,140.75 957,800
1/24/2022 14,410.00 14,582.00 13,706.00 14,501.00 14,501.00 1,323,080
1/21/2022 14,722.00 14,858.50 14,408.50 14,426.50 14,426.50 1,041,723
1/20/2022 15,042.25 15,340.25 14,646.75 14,841.00 14,841.00 771,410
1/19/2022 15,238.75 15,372.00 15,011.25 15,033.50 15,033.50 776,612
1/18/2022 15,616.75 15,653.25 15,170.75 15,206.00 15,206.00 868,066
1/14/2022 15,505.00 15,621.00 15,312.50 15,595.75 15,595.75 795,897
1/13/2022 15,901.00 15,979.75 15,458.25 15,490.25 15,490.25 763,018
1/12/2022 15,826.00 16,009.25 15,762.50 15,887.25 15,887.25 671,265
1/11/2022 15,622.25 15,839.50 15,475.00 15,831.00 15,831.00 709,363
1/10/2022 15,590.00 15,669.00 15,152.50 15,608.00 15,608.00 888,780
1/7/2022 15,801.75 15,852.75 15,510.00 15,581.00 15,581.00 704,406
1/6/2022 15,763.75 15,895.75 15,598.50 15,759.00 15,759.00 802,950
1/5/2022 16,265.00 16,269.00 15,752.75 15,766.50 15,766.50 769,790
1/4/2022 16,497.75 16,564.00 16,139.50 16,275.75 16,275.75 669,527
1/3/2022 16,356.00 16,508.00 16,292.00 16,485.50 16,485.50 513,549
12/31/2021 16,431.00 16,464.00 16,313.75 16,320.75 16,320.75 363,720
12/30/2021 16,484.50 16,567.50 16,411.25 16,430.25 16,430.25 304,259
12/29/2021 16,513.50 16,564.25 16,387.50 16,490.50 16,490.50 354,985
12/28/2021 16,565.75 16,659.50 16,452.25 16,488.00 16,488.00 454,633
12/27/2021 16,304.25 16,580.75 16,304.25 16,560.00 16,560.00 351,308
12/23/2021 16,180.00 16,356.00 16,145.25 16,299.00 16,299.00 349,182
12/22/2021 15,979.00 16,183.00 15,881.50 16,169.75 16,169.75 476,670
12/21/2021 15,674.25 15,987.25 15,605.00 15,980.00 15,980.00 530,228
12/20/2021 15,809.50 15,851.75 15,492.00 15,621.25 15,621.25 676,197
12/17/2021 15,873.00 15,902.00 15,668.00 15,717.32 15,717.32 800,579
12/16/2021 16,288.50 16,459.25 15,800.25 15,870.50 15,870.50 143,255
12/15/2021 15,928.50 16,302.50 15,744.50 16,288.00 16,288.00 161,710
12/14/2021 16,085.00 16,133.75 15,738.50 15,924.75 15,924.75 274,758
12/13/2021 16,321.75 16,411.25 16,064.25 16,082.00 16,082.00 286,177
12/10/2021 16,158.50 16,335.75 16,133.75 16,329.75 16,329.75 395,288
12/9/2021 16,380.50 16,420.00 16,120.25 16,148.75 16,148.75 612,576
12/8/2021 16,360.50 16,436.75 16,251.50 16,392.25 16,392.25 494,849
12/7/2021 15,848.75 16,374.50 15,824.50 16,318.00 16,318.00 594,627
12/6/2021 15,716.25 15,897.25 15,559.25 15,842.75 15,842.75 695,515
12/3/2021 16,020.00 16,121.75 15,538.00 15,717.75 15,717.75 898,849
12/2/2021 15,891.75 16,066.25 15,762.75 15,988.50 15,988.50 853,707
12/1/2021 16,238.75 16,427.50 15,825.25 15,869.75 15,869.75 861,888
11/30/2021 16,419.00 16,456.25 16,068.75 16,150.50 16,150.50 854,651
11/29/2021 16,046.50 16,437.75 16,038.00 16,390.75 16,390.75 597,936
11/26/2021 16,360.00 16,436.00 15,988.00 16,051.00 16,051.00 680,753
11/25/2021 16,360.00 16,436.00 16,352.25 16,404.50 16,404.50 656,267
11/24/2021 16,300.25 16,368.50 16,102.00 16,366.00 16,366.00 656,267
11/23/2021 16,399.00 16,418.75 16,118.50 16,312.00 16,312.00 901,449
11/22/2021 16,600.25 16,767.50 16,364.50 16,382.00 16,382.00 770,668
11/19/2021 16,503.25 16,628.50 16,490.25 16,575.00 16,575.00 549,031
11/18/2021 16,322.50 16,508.00 16,303.50 16,481.25 16,481.25 602,241
11/17/2021 16,297.75 16,396.50 16,270.00 16,311.50 16,311.50 455,992
11/16/2021 16,198.50 16,323.75 16,142.00 16,300.75 16,300.75 424,380
11/15/2021 16,212.25 16,276.50 16,082.25 16,187.75 16,187.75 483,873
11/12/2021 16,043.75 16,213.25 16,001.75 16,192.75 16,192.75 422,493
11/11/2021 15,989.00 16,114.00 15,976.00 16,022.75 16,022.75 434,778
11/10/2021 16,201.25 16,243.00 15,896.50 15,980.50 15,980.50 658,266
11/9/2021 16,315.50 16,391.75 16,160.00 16,212.75 16,212.75 560,749
11/8/2021 16,293.00 16,394.00 16,256.00 16,327.75 16,327.75 414,326
11/4/2021 16,335.00 16,448.50 16,292.00 16,351.75 16,351.75 525,824
11/3/2021 16,129.50 16,376.00 16,129.50 16,330.75 16,330.75 524,361
11/2/2021 15,957.75 16,145.75 15,935.25 16,129.75 16,129.75 448,135
11/1/2021 15,891.00 15,980.25 15,849.50 15,961.25 15,961.25 418,550
10/31/2021 15,885.25 15,914.75 15,768.50 15,894.25 15,894.25 411,507
10/28/2021 15,679.75 15,864.75 15,595.50 15,838.50 15,838.50 484,693
10/27/2021 15,595.00 15,777.00 15,591.75 15,764.75 15,764.75 498,210
10/26/2021 15,532.25 15,717.50 15,507.25 15,587.25 15,587.25 534,474
10/25/2021 15,543.00 15,701.00 15,503.00 15,545.00 15,545.00 586,099
10/24/2021 15,324.25 15,546.00 15,295.75 15,495.75 15,495.75 456,009
10/21/2021 15,383.00 15,463.50 15,273.75 15,341.00 15,341.00 545,390
10/20/2021 15,357.50 15,483.75 15,301.00 15,478.75 15,478.75 436,644
10/19/2021 15,411.00 15,446.50 15,319.00 15,377.50 15,377.50 451,735
10/18/2021 15,289.75 15,428.25 15,269.00 15,398.50 15,398.50 384,792
10/17/2021 15,145.00 15,297.25 15,038.75 15,290.50 15,290.50 423,424
10/14/2021 15,063.75 15,145.00 15,020.75 15,134.50 15,134.50 442,893
10/13/2021 14,770.25 15,071.50 14,767.50 15,037.25 15,037.25 425,055
10/12/2021 14,594.00 14,795.75 14,591.00 14,764.25 14,764.25 556,059
10/11/2021 14,688.50 14,783.25 14,585.50 14,653.25 14,653.25 599,367
10/10/2021 14,810.25 14,897.25 14,677.00 14,700.50 14,700.50 510,490
10/7/2021 14,891.25 14,996.00 14,790.75 14,808.25 14,808.25 550,607
10/6/2021 14,768.00 15,001.25 14,767.00 14,881.25 14,881.25 492,756
10/5/2021 14,662.00 14,770.00 14,422.50 14,759.00 14,759.00 756,883
10/4/2021 14,493.75 14,754.75 14,410.50 14,655.25 14,655.25 574,640
10/3/2021 14,785.00 14,835.00 14,367.75 14,462.25 14,462.25 802,849
9/30/2021 14,702.25 14,818.00 14,537.00 14,761.75 14,761.75 663,413
9/29/2021 14,769.75 14,883.50 14,670.25 14,682.50 14,682.50 699,372
9/28/2021 14,769.25 14,926.00 14,711.00 14,739.75 14,739.75 649,554
9/27/2021 15,172.25 15,192.25 14,740.75 14,764.75 14,764.75 836,785
9/26/2021 15,319.00 15,399.25 15,084.00 15,194.75 15,194.75 543,381
9/23/2021 15,300.25 15,334.25 15,176.75 15,318.75 15,318.75 470,511
9/22/2021 15,178.25 15,347.00 15,175.25 15,303.50 15,303.50 514,535
9/21/2021 14,992.75 15,227.00 14,930.50 15,163.50 15,163.50 601,005
9/20/2021 14,992.00 15,163.25 14,963.25 15,024.00 15,024.00 659,780
9/19/2021 15,284.00 15,338.25 14,807.50 15,009.50 15,009.50 845,911
9/16/2021 15,502.75 15,547.00 15,474.00 15,486.67 15,486.67 641,864
9/15/2021 15,516.50 15,542.00 15,369.50 15,517.75 15,517.75 105,428
9/14/2021 15,395.50 15,521.75 15,315.25 15,504.00 15,504.00 156,770
9/13/2021 15,452.25 15,530.75 15,351.25 15,387.00 15,387.00 237,816
9/12/2021 15,452.50 15,565.00 15,350.25 15,436.75 15,436.75 363,283
9/9/2021 15,561.00 15,668.00 15,433.50 15,441.50 15,441.50 402,816
9/8/2021 15,610.00 15,675.75 15,545.75 15,558.75 15,558.75 531,288
9/7/2021 15,671.00 15,691.00 15,523.75 15,620.00 15,620.00 559,402
9/6/2021 15,656.00 15,708.75 15,606.75 15,674.75 15,674.75 542,055
9/2/2021 15,601.00 15,677.50 15,552.25 15,651.50 15,651.50 462,870
9/1/2021 15,610.00 15,682.00 15,551.75 15,601.00 15,601.00 463,636
8/31/2021 15,599.50 15,699.00 15,578.50 15,609.25 15,609.25 465,488
8/30/2021 15,605.50 15,677.25 15,517.75 15,582.50 15,582.50 521,129
8/29/2021 15,432.75 15,617.75 15,420.00 15,597.50 15,597.50 417,563
8/26/2021 15,286.00 15,443.75 15,265.50 15,426.50 15,426.50 441,045
8/25/2021 15,367.25 15,368.25 15,255.25 15,274.75 15,274.75 564,382
8/24/2021 15,362.25 15,397.00 15,333.00 15,364.25 15,364.25 405,227
8/23/2021 15,327.00 15,384.00 15,309.50 15,355.50 15,355.50 365,577
8/22/2021 15,090.00 15,337.50 15,086.50 15,304.50 15,304.50 412,591
8/19/2021 14,943.25 15,100.00 14,851.00 15,086.75 15,086.75 504,460
8/18/2021 14,840.00 14,999.00 14,710.50 14,928.00 14,928.00 734,184
8/17/2021 14,970.25 15,037.25 14,806.50 14,849.25 14,849.25 568,846
8/16/2021 15,131.50 15,133.75 14,897.00 14,997.50 14,997.50 687,897
8/15/2021 15,119.25 15,139.00 14,917.25 15,134.00 15,134.00 590,789
8/12/2021 15,079.75 15,141.75 15,055.25 15,125.75 15,125.75 364,520
8/11/2021 15,008.50 15,090.50 14,941.25 15,078.50 15,078.50 384,239
8/10/2021 15,045.00 15,119.00 14,963.00 15,019.50 15,019.50 479,700
8/9/2021 15,128.75 15,157.25 14,994.50 15,044.50 15,044.50 475,298
8/8/2021 15,090.25 15,145.50 15,003.25 15,125.25 15,125.25 361,388
8/5/2021 15,167.75 15,169.75 15,047.25 15,095.50 15,095.50 425,074
8/4/2021 15,081.75 15,172.50 15,069.25 15,167.75 15,167.75 341,554
8/3/2021 15,038.00 15,108.00 14,997.00 15,073.50 15,073.50 445,703
8/2/2021 14,962.25 15,050.00 14,849.00 15,046.25 15,046.25 520,377
8/1/2021 14,972.75 15,056.25 14,932.25 14,952.75 14,952.75 446,142
7/29/2021 14,905.25 14,980.00 14,811.25 14,955.75 14,955.75 505,630
7/28/2021 14,984.75 15,084.00 14,905.00 15,037.75 15,037.75 412,593
7/27/2021 14,875.75 15,074.50 14,866.00 15,011.50 15,011.50 577,186
7/26/2021 15,125.25 15,131.50 14,774.25 14,947.75 14,947.75 671,793
7/25/2021 15,098.00 15,134.00 15,038.75 15,117.75 15,117.75 391,517
7/22/2021 14,979.50 15,117.25 14,934.25 15,098.00 15,098.00 449,261
7/21/2021 14,836.75 14,982.75 14,826.75 14,928.50 14,928.50 425,426
7/20/2021 14,729.75 14,839.50 14,668.25 14,827.75 14,827.75 404,345
7/19/2021 14,593.75 14,782.50 14,516.75 14,722.75 14,722.75 529,359
7/18/2021 14,675.00 14,682.50 14,445.00 14,540.75 14,540.75 720,291
7/15/2021 14,778.50 14,869.50 14,656.00 14,670.50 14,670.50 539,012
7/14/2021 14,895.00 14,962.75 14,708.25 14,787.50 14,787.50 634,785
7/13/2021 14,869.75 14,996.00 14,841.25 14,891.75 14,891.75 499,191
7/12/2021 14,880.00 14,994.75 14,794.50 14,865.00 14,865.00 506,392
7/11/2021 14,824.00 14,888.50 14,785.00 14,869.25 14,869.25 362,608
7/8/2021 14,710.25 14,832.00 14,640.75 14,810.50 14,810.50 424,770
7/7/2021 14,812.00 14,822.00 14,540.50 14,712.25 14,712.25 631,207
7/6/2021 14,764.50 14,883.75 14,726.25 14,802.25 14,802.25 471,450
7/5/2021 14,704.25 14,790.00 14,625.25 14,775.50 14,775.50 557,682
7/1/2021 14,543.75 14,729.00 14,513.25 14,713.75 14,713.75 392,168
6/30/2021 14,558.50 14,606.25 14,471.00 14,548.50 14,548.50 436,419
6/29/2021 14,584.75 14,598.50 14,518.25 14,549.00 14,549.00 384,458
6/28/2021 14,504.50 14,584.75 14,468.75 14,563.00 14,563.00 360,169
6/27/2021 14,350.00 14,519.75 14,333.25 14,512.50 14,512.50 376,860
6/24/2021 14,365.75 14,394.25 14,313.25 14,339.00 14,339.00 379,758
6/23/2021 14,275.25 14,422.00 14,270.00 14,354.25 14,354.25 409,864
6/22/2021 14,274.00 14,315.75 14,231.75 14,263.00 14,263.00 366,489
6/21/2021 14,136.75 14,279.25 14,066.50 14,258.25 14,258.25 420,968
6/20/2021 14,022.75 14,144.00 13,958.50 14,130.00 14,130.00 503,663
6/17/2021 14,183.75 14,214.25 14,063.50 14,107.43 14,107.43 575,363
6/16/2021 13,948.50 14,217.75 13,850.25 14,165.50 14,165.50 113,875
6/15/2021 14,046.75 14,103.75 13,840.00 13,981.25 13,981.25 124,322
6/14/2021 14,119.50 14,163.00 14,009.25 14,030.25 14,030.25 178,164
6/13/2021 13,999.00 14,133.50 13,965.25 14,124.75 14,124.75 229,733
6/10/2021 13,975.50 13,997.75 13,932.25 13,994.25 13,994.25 257,733
6/9/2021 13,817.00 13,976.50 13,726.00 13,959.75 13,959.75 492,336
6/8/2021 13,813.00 13,904.25 13,803.50 13,814.25 13,814.25 376,893
6/7/2021 13,823.00 13,917.25 13,741.75 13,811.50 13,811.50 482,546
6/6/2021 13,773.25 13,824.00 13,691.50 13,804.25 13,804.25 397,545
6/3/2021 13,531.75 13,783.75 13,467.75 13,766.75 13,766.75 446,994
6/2/2021 13,679.50 13,707.75 13,462.25 13,529.25 13,529.25 552,987
6/1/2021 13,653.25 13,712.75 13,603.25 13,673.75 13,673.75 371,449
5/31/2021 13,699.00 13,773.00 13,592.25 13,648.75 13,648.75 448,000
5/27/2021 13,694.75 13,763.50 13,662.75 13,686.50 13,686.50 366,218
5/26/2021 13,702.50 13,720.75 13,620.25 13,665.50 13,665.50 388,603
5/25/2021 13,670.25 13,728.50 13,656.00 13,700.25 13,700.25 343,069
5/24/2021 13,656.50 13,738.75 13,606.75 13,656.25 13,656.25 436,157
5/23/2021 13,383.25 13,686.00 13,356.50 13,635.25 13,635.25 368,611
5/20/2021 13,492.50 13,570.00 13,395.75 13,405.00 13,405.00 457,735
5/19/2021 13,220.50 13,522.75 13,150.75 13,486.50 13,486.50 465,782
5/18/2021 13,182.00 13,243.00 12,954.25 13,233.50 13,233.50 669,351
5/17/2021 13,308.50 13,432.25 13,178.50 13,212.00 13,212.00 442,088
5/16/2021 13,380.25 13,448.50 13,182.75 13,303.50 13,303.50 488,299
5/13/2021 13,095.00 13,426.25 13,071.00 13,387.00 13,387.00 468,758
5/12/2021 12,968.75 13,223.75 12,915.00 13,100.25 13,100.25 727,348
5/11/2021 13,321.25 13,351.75 12,959.75 12,998.50 12,998.50 760,916
5/10/2021 13,316.50 13,375.75 13,065.25 13,346.00 13,346.00 787,639
5/9/2021 13,718.00 13,752.00 13,305.50 13,356.75 13,356.75 603,725
5/6/2021 13,614.50 13,818.00 13,588.25 13,709.75 13,709.75 550,632
5/5/2021 13,484.00 13,611.50 13,388.75 13,597.75 13,597.75 567,452
5/4/2021 13,525.75 13,665.50 13,462.75 13,491.00 13,491.00 520,694
5/3/2021 13,785.00 13,792.50 13,380.75 13,536.00 13,536.00 667,316
5/2/2021 13,880.25 13,947.50 13,772.00 13,790.00 13,790.00 473,913
4/29/2021 13,948.25 13,956.75 13,819.75 13,850.00 13,850.00 555,237
4/28/2021 13,973.50 14,064.00 13,818.50 13,953.50 13,953.50 595,555
4/27/2021 13,955.50 13,993.50 13,878.00 13,892.25 13,892.25 501,596
4/26/2021 14,024.75 14,050.00 13,912.50 13,953.00 13,953.00 412,801
4/25/2021 13,919.75 14,039.25 13,865.50 14,011.50 14,011.50 403,664
4/22/2021 13,757.00 13,981.00 13,737.00 13,927.00 13,927.00 450,885
4/21/2021 13,896.50 13,944.75 13,701.75 13,750.25 13,750.25 623,942
4/20/2021 13,740.00 13,926.50 13,700.50 13,919.25 13,919.25 510,093
4/19/2021 13,900.00 13,933.75 13,719.25 13,794.25 13,794.25 606,019
4/18/2021 13,989.00 14,052.25 13,821.00 13,897.25 13,897.25 613,719
4/15/2021 14,002.00 14,059.50 13,952.75 14,029.50 14,029.50 500,612
4/14/2021 13,827.00 14,034.25 13,789.25 14,014.00 14,014.00 524,814
4/13/2021 13,977.75 14,029.00 13,772.75 13,798.75 13,798.75 662,204
4/12/2021 13,825.00 13,994.00 13,772.75 13,975.75 13,975.75 485,938
4/11/2021 13,817.75 13,832.25 13,732.00 13,808.75 13,808.75 453,968
4/8/2021 13,786.50 13,841.75 13,648.25 13,829.50 13,829.50 494,768
4/7/2021 13,620.75 13,789.75 13,615.50 13,747.75 13,747.75 435,060
4/6/2021 13,580.50 13,641.00 13,512.50 13,604.75 13,604.75 434,828
4/5/2021 13,603.75 13,655.00 13,524.25 13,570.00 13,570.00 457,218
4/4/2021 13,339.00 13,615.00 13,304.25 13,585.50 13,585.50 356,725
3/31/2021 13,094.50 13,332.50 13,090.25 13,316.00 13,316.00 436,489
3/30/2021 12,894.75 13,158.00 12,858.25 13,089.75 13,089.75 478,398
3/29/2021 12,975.00 12,984.00 12,776.50 12,878.25 12,878.25 516,408
3/28/2021 12,975.75 13,003.00 12,807.50 12,944.50 12,944.50 574,193
3/25/2021 12,799.75 12,988.50 12,676.25 12,966.75 12,966.75 622,214
3/24/2021 12,803.00 12,859.50 12,609.75 12,770.50 12,770.50 745,797
3/23/2021 13,050.25 13,145.25 12,784.00 12,794.00 12,794.00 626,538
3/22/2021 13,069.00 13,172.00 12,979.00 13,006.25 13,006.25 604,250
3/21/2021 12,807.00 13,157.00 12,788.50 13,071.75 13,071.75 478,667
3/18/2021 12,818.25 12,919.00 12,732.75 12,808.76 12,808.76 641,117
3/17/2021 13,200.50 13,279.00 12,777.50 12,795.50 12,795.50 121,108
3/16/2021 13,174.75 13,283.25 12,946.50 13,201.50 13,201.50 202,697
3/15/2021 13,084.75 13,298.00 13,056.50 13,151.50 13,151.50 240,942
3/14/2021 12,950.00 13,099.00 12,872.00 13,078.50 13,078.50 297,629
3/12/2021 13,055.00 13,095.00 12,768.25 12,933.50 12,933.50 476,352
3/11/2021 12,795.25 13,119.25 12,724.25 13,048.25 13,048.25 526,139
3/10/2021 12,812.00 12,993.25 12,703.00 12,749.25 12,749.25 715,961
3/9/2021 12,345.75 12,867.50 12,326.00 12,788.75 12,788.75 644,022
3/8/2021 12,715.00 12,761.25 12,281.75 12,297.25 12,297.25 749,028
3/5/2021 12,435.00 12,697.75 12,207.25 12,663.75 12,663.75 1,016,317
3/4/2021 12,682.00 12,797.00 12,306.50 12,455.00 12,455.00 1,049,493
3/3/2021 13,061.25 13,192.00 12,663.25 12,681.75 12,681.75 756,448
3/2/2021 13,312.25 13,328.25 13,048.25 13,055.25 13,055.25 563,138
3/1/2021 12,957.50 13,318.00 12,946.25 13,279.75 13,279.75 513,852
2/26/2021 12,802.50 13,089.50 12,662.25 12,911.00 12,911.00 841,911
2/25/2021 13,304.75 13,353.75 12,764.00 12,831.75 12,831.75 894,521
2/24/2021 13,170.75 13,334.00 12,958.00 13,302.00 13,302.00 673,353
2/23/2021 13,227.00 13,335.75 12,757.25 13,192.00 13,192.00 873,273
2/22/2021 13,585.00 13,629.00 13,215.00 13,224.25 13,224.25 648,527
2/19/2021 13,638.25 13,729.00 13,534.75 13,576.00 13,576.00 535,194
2/18/2021 13,699.50 13,723.25 13,468.00 13,633.00 13,633.00 574,576
2/17/2021 13,758.25 13,785.00 13,543.00 13,699.75 13,699.75 583,565
2/16/2021 13,829.50 13,900.50 13,716.00 13,767.75 13,767.75 604,657
2/12/2021 13,711.25 13,820.75 13,646.00 13,804.75 13,804.75 392,927
2/11/2021 13,662.00 13,743.75 13,612.50 13,729.00 13,729.00 495,131
2/10/2021 13,698.00 13,769.25 13,516.75 13,643.50 13,643.50 552,643
2/9/2021 13,683.50 13,735.25 13,634.00 13,680.25 13,680.25 367,116
2/8/2021 13,623.75 13,693.00 13,596.00 13,683.00 13,683.00 393,927
2/5/2021 13,560.00 13,638.50 13,519.50 13,598.00 13,598.00 431,935
2/4/2021 13,429.50 13,568.75 13,345.25 13,547.50 13,547.50 408,023
2/3/2021 13,506.00 13,584.50 13,386.75 13,394.25 13,394.25 499,098
2/2/2021 13,232.50 13,509.75 13,230.50 13,449.00 13,449.00 491,671
2/1/2021 12,849.00 13,271.50 12,727.25 13,236.50 13,236.50 549,549
1/29/2021 13,156.00 13,188.00 12,829.00 12,911.25 12,911.25 738,848
1/28/2021 13,052.50 13,394.00 12,906.25 13,186.00 13,186.00 623,570
1/27/2021 13,551.00 13,586.50 12,884.75 13,105.50 13,105.50 786,471
1/26/2021 13,459.75 13,599.75 13,380.25 13,485.50 13,485.50 502,390
1/25/2021 13,370.00 13,554.50 13,189.00 13,475.50 13,475.50 663,844
1/22/2021 13,394.00 13,402.25 13,300.25 13,361.50 13,361.50 407,706
1/21/2021 13,288.50 13,423.50 13,283.25 13,395.50 13,395.50 421,922
1/20/2021 13,030.00 13,327.00 13,017.00 13,294.25 13,294.25 438,765
1/19/2021 12,774.25 13,032.75 12,727.00 12,985.50 12,985.50 481,603
1/15/2021 12,909.00 12,931.25 12,743.50 12,802.25 12,802.25 539,769
1/14/2021 12,975.50 13,028.75 12,881.00 12,901.00 12,901.00 417,583
1/13/2021 12,882.50 13,003.00 12,820.75 12,972.25 12,972.25 416,295
1/12/2021 12,910.75 12,959.00 12,767.25 12,890.25 12,890.25 461,733
1/11/2021 13,093.25 13,105.25 12,871.75 12,897.00 12,897.00 454,751
1/8/2021 12,927.00 13,125.00 12,919.00 13,097.25 13,097.25 508,107
1/7/2021 12,658.50 12,959.00 12,646.50 12,928.00 12,928.00 435,939
1/6/2021 12,800.25 12,844.25 12,491.25 12,616.75 12,616.75 755,618
1/5/2021 12,682.75 12,809.00 12,612.00 12,793.50 12,793.50 483,173
1/4/2021 12,889.00 12,959.75 12,522.50 12,685.50 12,685.50 650,472
12/31/2020 12,840.00 12,896.00 12,796.50 12,885.50 12,885.50 280,573
12/30/2020 12,860.75 12,909.75 12,820.50 12,841.50 12,841.50 334,304
12/29/2020 12,845.25 12,918.25 12,808.25 12,841.00 12,841.00 393,995
12/28/2020 12,676.25 12,855.50 12,655.25 12,832.75 12,832.75 346,691
12/24/2020 12,660.75 12,724.00 12,631.50 12,704.50 12,704.50 173,464
12/23/2020 12,704.75 12,738.75 12,623.50 12,651.25 12,651.25 358,011
12/22/2020 12,698.25 12,760.00 12,593.50 12,710.00 12,710.00 457,270
12/21/2020 12,760.00 12,782.50 12,461.00 12,683.50 12,683.50 606,583
12/18/2020 12,744.25 12,823.00 12,708.00 12,800.06 12,800.06 460,979
12/17/2020 12,677.00 12,766.25 12,667.50 12,751.00 12,751.00 84,472
12/16/2020 12,599.50 12,699.75 12,567.75 12,665.25 12,665.25 153,920
12/15/2020 12,460.50 12,604.75 12,417.00 12,591.75 12,591.75 223,263
12/14/2020 12,405.50 12,545.00 12,386.50 12,456.50 12,456.50 296,143
12/11/2020 12,391.00 12,414.25 12,234.25 12,368.00 12,368.00 361,860
12/10/2020 12,342.75 12,449.00 12,218.25 12,402.00 12,402.00 529,843
12/9/2020 12,657.25 12,675.00 12,306.75 12,367.00 12,367.00 635,769
12/8/2020 12,574.00 12,652.50 12,502.00 12,637.50 12,637.50 365,422
12/7/2020 12,525.00 12,612.25 12,474.75 12,596.00 12,596.00 323,774
12/4/2020 12,487.00 12,535.75 12,448.50 12,526.00 12,526.00 321,796
12/3/2020 12,472.00 12,540.25 12,444.00 12,462.25 12,462.25 376,884
12/2/2020 12,456.25 12,473.50 12,312.50 12,454.25 12,454.25 400,405
12/1/2020 12,336.00 12,512.25 12,312.00 12,452.25 12,452.25 464,023
11/30/2020 12,286.50 12,337.25 12,086.00 12,277.00 12,277.00 493,064
11/27/2020 12,168.25 12,307.50 12,127.00 12,257.50 12,257.50 296,828
11/25/2020 12,098.50 12,177.75 12,077.50 12,152.25 12,152.25 386,232
11/24/2020 11,909.75 12,104.50 11,872.75 12,076.00 12,076.00 401,635
11/23/2020 11,894.00 12,001.75 11,808.25 11,905.25 11,905.25 425,777
11/20/2020 11,960.00 12,021.00 11,873.50 11,905.75 11,905.75 358,180
11/19/2020 11,876.00 12,000.00 11,804.50 11,987.25 11,987.25 421,691
11/18/2020 11,972.00 12,027.50 11,861.50 11,897.00 11,897.00 475,826
11/17/2020 12,061.25 12,096.25 11,953.75 11,975.00 11,975.00 401,505
11/16/2020 11,957.25 12,065.00 11,851.75 12,005.00 12,005.00 471,101
11/13/2020 11,857.00 11,952.75 11,801.75 11,933.50 11,933.50 445,512
11/12/2020 11,898.50 11,975.75 11,775.75 11,820.00 11,820.00 554,930
11/11/2020 11,632.25 11,917.75 11,575.25 11,886.00 11,886.00 546,218
11/10/2020 11,863.50 11,901.50 11,503.25 11,618.25 11,618.25 834,533
11/9/2020 12,139.25 12,408.75 11,812.25 11,820.50 11,820.50 731,881
11/6/2020 12,088.50 12,109.00 11,868.25 12,075.00 12,075.00 552,483
11/5/2020 11,830.00 12,119.50 11,771.25 12,076.50 12,076.50 578,443
11/4/2020 11,264.00 11,843.75 11,230.25 11,763.00 11,763.00 842,617
11/3/2020 11,074.75 11,347.00 11,064.50 11,265.75 11,265.75 509,496
11/2/2020 11,034.50 11,212.00 10,942.25 11,063.25 11,063.25 602,651
10/29/2020 11,213.25 11,281.25 10,944.50 11,046.25 11,046.25 801,978
10/28/2020 11,180.50 11,457.75 11,145.00 11,342.75 11,342.75 606,325
10/27/2020 11,558.50 11,566.75 11,123.75 11,132.75 11,132.75 749,420
10/26/2020 11,499.50 11,623.00 11,478.25 11,588.00 11,588.00 551,642
10/25/2020 11,634.00 11,695.50 11,343.25 11,492.25 11,492.25 674,142
10/22/2020 11,669.25 11,691.75 11,551.00 11,663.50 11,663.50 501,243
10/21/2020 11,683.50 11,724.00 11,511.00 11,649.75 11,649.75 583,669
10/20/2020 11,675.25 11,779.25 11,585.00 11,691.25 11,691.25 599,851
10/19/2020 11,697.50 11,792.00 11,598.50 11,660.75 11,660.75 622,702
10/18/2020 11,816.75 11,950.50 11,591.25 11,650.25 11,650.25 623,203
10/15/2020 11,891.00 12,022.00 11,792.00 11,798.00 11,798.00 527,026
10/14/2020 11,950.00 11,983.25 11,736.50 11,874.00 11,874.00 595,926
10/13/2020 12,079.75 12,178.00 11,901.75 11,974.25 11,974.25 597,198
10/12/2020 12,100.00 12,249.00 12,019.00 12,094.00 12,094.00 754,735
10/11/2020 11,722.75 12,197.00 11,687.75 12,098.25 12,098.25 756,438
10/8/2020 11,562.00 11,739.00 11,552.50 11,724.75 11,724.75 408,445
10/7/2020 11,473.25 11,578.75 11,469.75 11,539.00 11,539.00 403,379
10/6/2020 11,220.50 11,506.50 11,208.00 11,470.00 11,470.00 443,046
10/5/2020 11,473.00 11,524.50 11,197.50 11,273.75 11,273.75 612,278
10/4/2020 11,308.50 11,497.50 11,267.50 11,469.25 11,469.25 398,444
10/1/2020 11,566.75 11,604.75 11,204.50 11,233.25 11,233.25 806,629
9/30/2020 11,375.00 11,599.25 11,375.00 11,574.75 11,574.75 580,589
9/29/2020 11,321.00 11,526.00 11,167.00 11,407.25 11,407.25 647,968
9/28/2020 11,388.00 11,448.75 11,289.50 11,337.75 11,337.75 444,170
9/27/2020 11,145.00 11,404.00 11,140.25 11,394.75 11,394.75 568,217
9/24/2020 10,914.25 11,166.25 10,813.75 11,136.50 11,136.50 600,725
9/23/2020 10,803.50 11,011.75 10,660.25 10,891.75 10,891.75 791,934
9/22/2020 11,160.50 11,222.00 10,786.00 10,829.00 10,829.00 656,111
9/21/2020 10,966.25 11,191.00 10,897.50 11,149.50 11,149.50 573,572
9/20/2020 10,920.00 11,009.75 10,656.50 10,989.00 10,989.00 727,984
9/17/2020 11,082.00 11,179.25 11,037.25 11,144.81 11,144.81 800,279
9/16/2020 11,269.50 11,302.50 10,918.75 11,090.00 11,090.00 157,390
9/15/2020 11,467.50 11,550.00 11,237.50 11,268.75 11,268.75 167,828
9/14/2020 11,278.50 11,495.50 11,247.75 11,464.25 11,464.25 224,404
9/13/2020 11,104.00 11,362.75 11,104.00 11,280.50 11,280.50 322,360
9/10/2020 11,187.00 11,356.25 10,937.50 11,061.50 11,061.50 495,802
9/9/2020 11,377.75 11,566.75 11,088.00 11,178.25 11,178.25 885,270
9/8/2020 11,006.00 11,478.75 10,935.25 11,392.75 11,392.75 720,954
9/7/2020 11,531.00 11,585.00 11,040.50 11,060.50 11,060.50 1,012,392
9/3/2020 11,745.00 11,843.00 11,142.00 11,548.75 11,548.75 1,202,274
9/2/2020 12,408.50 12,438.75 11,658.50 11,800.50 11,800.50 931,583
9/1/2020 12,325.50 12,465.25 12,172.25 12,411.50 12,411.50 725,395
8/31/2020 12,109.75 12,328.75 12,093.00 12,312.50 12,312.50 518,997
8/30/2020 12,002.75 12,165.00 11,988.25 12,114.00 12,114.00 480,979
8/27/2020 11,953.25 12,018.25 11,920.50 11,991.75 11,991.75 489,066
8/26/2020 11,984.50 12,046.00 11,834.75 11,952.75 11,952.75 709,346
8/25/2020 11,739.50 12,001.50 11,726.75 11,991.25 11,991.25 578,801
8/24/2020 11,636.00 11,742.25 11,574.75 11,726.25 11,726.25 495,891
8/23/2020 11,581.00 11,722.50 11,528.25 11,636.25 11,636.25 617,004
8/20/2020 11,480.00 11,573.50 11,407.00 11,562.00 11,562.00 414,226
8/19/2020 11,327.00 11,496.50 11,221.50 11,477.25 11,477.25 401,137
8/18/2020 11,414.25 11,438.00 11,299.00 11,332.00 11,332.00 410,893
8/17/2020 11,285.50 11,415.25 11,268.00 11,409.25 11,409.25 326,816
8/16/2020 11,145.00 11,300.50 11,142.25 11,286.75 11,286.75 246,403
8/13/2020 11,180.50 11,237.75 11,096.00 11,133.75 11,133.75 398,616
8/12/2020 11,115.50 11,266.00 11,094.25 11,175.25 11,175.25 413,661
8/11/2020 10,928.50 11,185.75 10,878.50 11,126.00 11,126.00 434,240
8/10/2020 11,072.25 11,157.75 10,845.50 10,878.50 10,878.50 561,748
8/9/2020 11,140.25 11,156.50 10,928.25 11,072.00 11,072.00 485,730
8/6/2020 11,260.50 11,283.25 11,035.25 11,122.75 11,122.75 532,554
8/5/2020 11,094.00 11,271.75 11,051.25 11,261.25 11,261.25 420,437
8/4/2020 11,080.50 11,144.00 11,055.75 11,091.75 11,091.75 348,822
8/3/2020 11,054.00 11,094.75 10,983.00 11,086.00 11,086.00 395,698
8/2/2020 10,933.25 11,073.00 10,876.25 11,044.25 11,044.25 389,622
7/30/2020 10,906.50 10,939.00 10,691.00 10,890.50 10,890.50 631,553
7/29/2020 10,700.00 10,897.25 10,502.75 10,794.00 10,794.00 521,157
7/28/2020 10,558.00 10,699.75 10,512.25 10,674.25 10,674.25 368,010
7/27/2020 10,682.50 10,758.50 10,514.00 10,540.00 10,540.00 445,252
7/26/2020 10,490.00 10,684.00 10,401.00 10,675.25 10,675.25 444,802
7/23/2020 10,565.50 10,597.00 10,301.00 10,459.00 10,459.00 652,482
7/22/2020 10,850.00 10,938.50 10,514.50 10,548.25 10,548.25 644,189
7/21/2020 10,850.75 10,916.25 10,761.25 10,804.25 10,804.25 483,851
7/20/2020 10,952.25 11,058.00 10,784.75 10,851.00 10,851.00 587,994
7/19/2020 10,621.25 10,964.50 10,546.25 10,951.00 10,951.00 496,402
7/16/2020 10,532.25 10,669.75 10,523.75 10,622.50 10,622.50 443,143
7/15/2020 10,693.00 10,698.25 10,475.50 10,511.75 10,511.75 628,898
7/14/2020 10,706.00 10,766.50 10,551.25 10,683.25 10,683.25 719,947
7/13/2020 10,602.00 10,693.00 10,358.75 10,646.25 10,646.25 915,009
7/12/2020 10,848.25 11,058.50 10,561.50 10,600.00 10,600.00 736,178
7/9/2020 10,727.00 10,847.50 10,625.50 10,837.25 10,837.25 527,570
7/8/2020 10,674.25 10,774.25 10,560.00 10,727.50 10,727.50 607,385
7/7/2020 10,526.00 10,673.00 10,505.25 10,662.25 10,662.25 481,023
7/6/2020 10,600.00 10,694.50 10,505.75 10,532.25 10,532.25 465,212
7/5/2020 10,352.00 10,614.50 10,308.75 10,598.50 10,598.50 486,369
7/1/2020 10,258.50 10,422.25 10,246.50 10,355.75 10,355.75 404,764
6/30/2020 10,141.00 10,310.00 10,076.00 10,268.75 10,268.75 402,791
6/29/2020 9983 10,171.50 9940.25 10,147.25 10,147.25 422,348
6/28/2020 9785.5 9997 9728.75 9973.75 9973.75 479,544
6/25/2020 10,087.00 10,120.50 9824.25 9865.5 9865.5 576,150
6/24/2020 10,005.25 10,107.00 9885.5 10,088.25 10,088.25 514,249
6/23/2020 10,183.00 10,242.00 9927.25 10,010.75 10,010.75 661,645
6/22/2020 10,121.50 10,296.25 9972.25 10,196.00 10,196.00 406,477
6/21/2020 9868 10,134.50 9843.5 10,124.75 10,124.75 354,768
6/18/2020 9997.25 10,123.25 9997.25 10,120.84 10,120.84 518,436
6/17/2020 9995.25 10,040.75 9879.5 9995.75 9995.75 67,457
6/16/2020 9961.75 10,059.00 9927 9994.5 9994.5 100,473
6/15/2020 9812.5 10,013.75 9797.75 9972.5 9972.5 216,305
6/14/2020 9536.75 9815.5 9381.75 9800.5 9800.5 319,211
6/11/2020 9616 9849.25 9494.75 9645 9645 508,840
6/10/2020 10,086.25 10,107.00 9584.5 9616.75 9616.75 828,944
6/9/2020 9960 10,155.50 9958.5 10,087.25 10,087.25 557,713
6/8/2020 9887.25 10,005.25 9811.5 9951 9951 437,442
6/7/2020 9819 9901 9747 9884.75 9884.75 391,647
6/4/2020 9643.5 9846.25 9601.75 9808.5 9808.5 513,656
6/3/2020 9685.5 9742.5 9572.25 9626.25 9626.25 462,358
6/2/2020 9657.5 9728.25 9635.5 9684.75 9684.75 376,694
6/1/2020 9590 9670 9504.75 9647.75 9647.75 389,908
5/31/2020 9513 9605.75 9450.25 9595 9595 345,593
5/28/2020 9453.5 9590.5 9372 9560.25 9560.25 529,700
5/27/2020 9436.5 9565.5 9320.5 9460.25 9460.25 510,617
5/26/2020 9409 9508 9172.5 9432.5 9432.5 560,524
5/25/2020 9396.25 9604 9373 9406.5 9406.5 486,546
5/21/2020 9360.5 9422.5 9241.5 9406.25 9406.25 365,377
5/20/2020 9494.75 9510.75 9352 9355.75 9355.75 429,220
5/19/2020 9289.75 9498 9273 9485.5 9485.5 369,922
5/18/2020 9316.25 9417.25 9283.75 9300.75 9300.75 392,499
5/17/2020 9135 9361.5 9110.25 9325.5 9325.5 398,562
5/14/2020 9085.5 9148.5 8925.5 9096.5 9096.5 537,250
5/13/2020 9012.75 9104 8847 9079.5 9079.5 639,071
5/12/2020 9045.75 9202.75 8878.25 8992.25 8992.25 703,290
5/11/2020 9282 9345.5 9040.5 9078.25 9078.25 500,539
5/10/2020 9194.75 9339 9118.5 9279 9279 398,142
5/7/2020 9115 9238 9103.25 9218.25 9218.25 362,315
5/6/2020 8947.5 9126 8930.25 9107.75 9107.75 383,884
5/5/2020 8928.5 9056.5 8877.75 8952 8952 414,045
5/4/2020 8806.25 9020 8798.5 8924.25 8924.25 367,233
5/3/2020 8624 8828 8556.25 8795.5 8795.5 381,914
4/30/2020 8847 8879 8672 8718 8718 414,560
4/29/2020 9109.5 9144.75 8856.5 8988.5 8988.5 462,961
4/28/2020 8759.25 9118.75 8733.75 9036.5 9036.5 432,414
4/27/2020 8819 8945.75 8654.5 8719.75 8719.75 440,939
4/26/2020 8766 8898 8730 8824.25 8824.25 355,545
4/23/2020 8588.25 8780.25 8498.25 8769 8769 380,231
4/22/2020 8636.25 8786.5 8580.5 8598.75 8598.75 435,112
4/21/2020 8447 8700 8400 8638 8638 373,067
4/20/2020 8695 8763 8342 8431.75 8431.75 582,449
4/19/2020 8799.5 8846 8687 8692 8692 427,981
4/16/2020 8909.75 8966.75 8689.5 8809 8809 509,555
4/15/2020 8576 8842.5 8500.5 8734.25 8734.25 539,163
4/14/2020 8706.25 8707.5 8486.5 8594 8594 407,752
4/13/2020 8337 8710 8319 8692.5 8692.5 431,916
4/12/2020 8296 8338.75 8073.25 8327.25 8327.25 385,072
4/8/2020 8195.25 8326.25 8101.75 8227.5 8227.5 522,648
4/7/2020 8015 8242 7953.25 8189.75 8189.75 424,380
4/6/2020 8034.25 8303.25 7948 8012 8012 531,043
4/5/2020 7535.75 8099 7535.5 8029.75 8029.75 396,874
4/2/2020 7623 7660.25 7423.5 7522.75 7522.75 351,874
4/1/2020 7473.5 7656.25 7376 7627.25 7627.25 436,829
3/31/2020 7772.5 7773.5 7404.25 7438.75 7438.75 411,364
3/30/2020 7856.75 7995 7747.5 7786.25 7786.25 424,386
3/29/2020 7395.75 7884 7365 7854.75 7854.75 419,576
3/26/2020 7882.75 7893.25 7551.25 7568.5 7568.5 443,315
3/25/2020 7483.5 7893.5 7310.25 7844 7844 567,711
3/24/2020 7544.75 7761 7371.5 7467.75 7467.75 656,698
3/23/2020 7005.75 7572.25 7005.75 7554.75 7554.75 556,553
3/22/2020 6798 7316.25 6628.75 6984.5 6984.5 633,237
3/19/2020 7195 7649 7153.5 7417.98 7417.98 562,616
3/18/2020 7251.75 7521.5 6894.25 7293.5 7293.5 115,519
3/17/2020 7386 7392.25 6830 7225.25 7225.25 156,283
3/16/2020 7053 7552.25 6948.75 7405.25 7405.25 317,501
3/15/2020 7903 7905.25 6927 7057.5 7057.5 307,368
3/12/2020 7100 7978 6942.5 7915.75 7915.75 584,274
3/11/2020 7998.75 8108 7128.5 7215.25 7215.25 876,291
3/10/2020 8317 8334.25 7892.75 8003.5 8003.5 990,236
3/9/2020 7893.75 8378.75 7814.25 8331.5 8331.5 982,070
3/8/2020 8369 8375 7820 7951.5 7951.5 560,913
3/6/2020 8677 8726.5 8310.5 8503.25 8503.25 1,097,279
3/5/2020 8889 8899.75 8610.75 8648.75 8648.75 954,104
3/4/2020 8557.5 8950 8508.25 8896.5 8896.5 939,032
3/3/2020 8830.5 9002.5 8511 8582.5 8582.5 1,295,648
3/2/2020 8349.25 8883.25 8224.25 8791.25 8791.25 1,373,357
2/28/2020 8347 8574.75 8126.25 8454 8454 1,527,204
2/27/2020 8811.5 8878.5 8334.25 8382.75 8382.75 1,580,041
2/26/2020 8868.25 9037.5 8709.5 8850.25 8850.25 1,251,412
2/25/2020 9091 9224.25 8810 8854.25 8854.25 1,344,897
2/24/2020 9355.25 9365 9041.25 9091 9091 1,171,879
2/21/2020 9617.25 9623.75 9411.5 9458 9458 911,839
2/20/2020 9744.75 9763 9517 9624.25 9624.25 802,424
2/19/2020 9643.25 9748.75 9641.25 9733.5 9733.5 419,130
2/18/2020 9635 9687.5 9534.25 9636 9636 668,505
2/14/2020 9626.25 9659.25 9588 9632.25 9632.25 489,387
2/13/2020 9621.5 9644.75 9511.25 9613 9613 613,580
2/12/2020 9536.25 9628.25 9523.75 9625.75 9625.75 454,472
2/11/2020 9525 9609.5 9501.25 9527.25 9527.25 589,570
2/10/2020 9401.5 9531.5 9330.75 9527.5 9527.5 500,147
2/7/2020 9467 9471 9385 9409.5 9409.5 592,695
2/6/2020 9390 9464 9362.5 9455.5 9455.5 545,054
2/5/2020 9357 9462.75 9317.75 9381.5 9381.5 729,548
2/4/2020 9099 9369.25 9073 9355 9355 563,913
2/3/2020 8982.75 9155.75 8975 9114.25 9114.25 680,726
1/31/2020 9226.5 9248.75 8966 8997.75 8997.75 898,384
1/30/2020 9111.25 9240 9003.5 9216.25 9216.25 846,585
1/29/2020 9119.5 9158.75 9072.25 9098.5 9098.5 578,408
1/28/2020 8952.5 9136.25 8952.5 9105.25 9105.25 632,550
1/27/2020 9077 9077 8925.5 8954.5 8954.5 792,705
1/24/2020 9252 9287.25 9109.5 9144.5 9144.5 758,796
1/23/2020 9190 9253.5 9151.75 9248.25 9248.25 616,950
1/22/2020 9179.5 9254 9174.25 9195.75 9195.75 519,015
1/21/2020 9174 9199.75 9114.75 9169.75 9169.75 532,160
1/17/2020 9137 9189.25 9130 9174.5 9174.5 438,669
1/16/2020 9061.75 9140.25 9061.5 9133.5 9133.5 397,881
1/15/2020 9062 9096 9023 9060 9060 497,100
1/14/2020 9087.75 9114.75 9035 9062.5 9062.5 553,343
1/13/2020 8979 9095.5 8979 9088.25 9088.25 380,440
1/10/2020 9010 9055.5 8966.25 8978.25 8978.25 472,166
1/9/2020 8948.75 9022.25 8932.5 9009 9009 457,262
1/8/2020 8841.5 8972.25 8678 8944.5 8944.5 723,085
1/7/2020 8853.25 8894.75 8825.75 8853 8853 510,004
1/6/2020 8772.25 8873 8723 8847.5 8847.5 469,514
1/3/2020 8895.5 8907.25 8735.25 8810 8810 599,887
1/2/2020 8776.75 8901.5 8769.5 8891.75 8891.75 416,637
12/31/2019 8731.75 8772.25 8692.25 8752.25 8752.25 284,519
12/30/2019 8783.5 8809.75 8691.25 8733.75 8733.75 404,047
12/27/2019 8801 8843.5 8769 8783.25 8783.25 322,888
12/26/2019 8730.25 8805 8729 8804.25 8804.25 170,684
12/24/2019 8728.25 8736 8707 8729.5 8729.5 106,029
12/23/2019 8710.75 8743.25 8707.5 8726.5 8726.5 194,915
12/20/2019 8651 8707.46 8638.25 8707.46 8707.46 307,870
12/19/2019 8598 8655.5 8580.25 8642.5 8642.5 65,776
12/18/2019 8569.75 8612 8567.75 8590.25 8590.25 98,301
12/17/2019 8576 8596.75 8563.25 8576.25 8576.25 145,053
12/16/2019 8507 8587.75 8503.25 8576 8576 192,050
12/13/2019 8485 8523.75 8435.5 8494 8494 335,038
12/12/2019 8407.5 8497 8381 8465.25 8465.25 554,338
12/11/2019 8366.25 8411 8345 8405.5 8405.5 304,183
12/10/2019 8354.5 8398 8297 8363.75 8363.75 403,364
12/9/2019 8401.5 8427.25 8347 8356 8356 292,419
12/6/2019 8311 8409.5 8307.75 8400.25 8400.25 302,782
12/5/2019 8296.25 8340 8273.25 8309.25 8309.25 370,987
12/4/2019 8258.75 8319.25 8220.5 8295.25 8295.25 413,647
12/3/2019 8313.75 8337.5 8168.25 8251.25 8251.25 614,317
12/2/2019 8424.5 8457.25 8276.5 8316 8316 559,474
11/29/2019 8456.75 8458.25 8406.5 8417.5 8417.5 242,603
11/27/2019 8402.75 8458.75 8397 8454.75 8454.75 240,866
11/26/2019 8374.25 8422 8366.25 8400.75 8400.75 285,726
Date Open High Low Close Adj Close Volume
11/25/2022 247.31 248.70 246.73 247.49 247.49 9,200,800
11/23/2022 245.11 248.28 244.27 247.58 247.58 19,508,500
11/22/2022 243.59 245.31 240.71 245.03 245.03 19,665,700
11/21/2022 241.43 244.67 241.19 242.05 242.05 26,394,700
11/18/2022 243.51 243.74 239.03 241.22 241.22 27,591,800
11/17/2022 237.78 243.25 237.63 241.68 241.68 23,123,500
11/16/2022 242.79 243.80 240.42 241.73 241.73 24,093,300
11/15/2022 245.66 247.00 240.03 241.97 241.29 31,390,100
11/14/2022 241.99 243.91 239.21 241.55 240.87 31,123,300
11/11/2022 242.99 247.99 241.93 247.11 246.42 34,600,900
11/10/2022 235.43 243.33 235.00 242.98 242.30 46,268,000
11/9/2022 227.37 228.63 224.33 224.51 223.88 27,852,900
11/8/2022 228.70 231.65 225.84 228.87 228.23 28,192,500
11/7/2022 221.99 228.41 221.28 227.87 227.23 33,498,000
11/4/2022 217.55 221.59 213.43 221.39 220.77 36,767,800
11/3/2022 220.09 220.41 213.98 214.25 213.65 36,633,900
11/2/2022 229.46 231.30 220.04 220.10 219.48 38,407,000
11/1/2022 234.60 235.74 227.33 228.17 227.53 30,592,300
10/31/2022 233.76 234.92 231.15 232.13 231.48 28,357,300
10/28/2022 226.24 236.60 226.05 235.87 235.21 40,647,700
10/27/2022 231.04 233.69 225.78 226.75 226.11 40,424,600
10/26/2022 231.17 238.30 230.06 231.32 230.67 82,543,200
10/25/2022 247.26 251.04 245.83 250.66 249.96 34,775,500
10/24/2022 243.76 247.84 241.30 247.25 246.56 24,911,200
10/21/2022 234.74 243.00 234.50 242.12 241.44 26,299,700
10/20/2022 235.77 241.31 234.87 236.15 235.49 21,811,000
10/19/2022 237.04 239.61 234.29 236.48 235.82 19,985,700
10/18/2022 243.24 243.93 235.37 238.50 237.83 26,329,600
10/17/2022 235.82 238.96 235.14 237.53 236.86 28,142,300
10/14/2022 235.54 237.24 228.34 228.56 227.92 30,198,600
10/13/2022 219.85 236.10 219.13 234.24 233.58 42,551,800
10/12/2022 225.40 227.86 223.96 225.75 225.12 21,903,900
10/11/2022 227.62 229.06 224.11 225.41 224.78 30,474,000
10/10/2022 233.05 234.56 226.73 229.25 228.61 29,743,600
10/7/2022 240.90 241.32 233.17 234.24 233.58 37,769,600
10/6/2022 247.93 250.34 246.08 246.79 246.10 20,239,900
10/5/2022 245.99 250.58 244.10 249.20 248.50 20,347,100
10/4/2022 245.09 250.36 244.98 248.88 248.18 34,888,400
10/3/2022 235.41 241.61 234.66 240.74 240.06 28,880,400
9/30/2022 238.29 240.54 232.73 232.90 232.25 35,694,800
9/29/2022 238.89 239.95 234.41 237.50 236.83 27,484,200
9/28/2022 236.81 242.33 234.73 241.07 240.39 29,029,700
9/27/2022 239.98 241.80 234.50 236.41 235.75 27,018,700
9/26/2022 237.05 241.45 236.90 237.45 236.78 27,694,200
9/23/2022 239.54 241.13 235.20 237.92 237.25 34,176,000
9/22/2022 237.87 243.86 237.57 240.98 240.30 31,061,200
9/21/2022 244.27 247.66 238.90 238.95 238.28 28,625,600
9/20/2022 242.07 243.51 239.64 242.45 241.77 26,660,300
9/19/2022 242.47 245.14 240.85 244.52 243.83 26,826,900
9/16/2022 244.26 245.30 242.06 244.74 244.05 39,791,800
9/15/2022 249.77 251.40 244.02 245.38 244.69 31,530,900
9/14/2022 253.53 254.23 249.86 252.22 251.51 23,913,000
9/13/2022 258.84 260.40 251.59 251.99 251.28 33,353,300
9/12/2022 265.78 267.45 265.16 266.65 265.90 18,747,700
9/9/2022 260.50 265.23 260.29 264.46 263.72 22,084,700
9/8/2022 257.51 260.43 254.79 258.52 257.79 20,319,900
9/7/2022 254.70 258.83 253.22 258.09 257.36 24,126,700
9/6/2022 256.20 257.83 251.94 253.25 252.54 21,328,200
9/2/2022 261.70 264.74 254.47 256.06 255.34 22,855,400
9/1/2022 258.87 260.89 255.41 260.40 259.67 23,263,400
8/31/2022 265.39 267.11 261.33 261.47 260.74 24,791,800
8/30/2022 266.67 267.05 260.66 262.97 262.23 22,767,100
8/29/2022 265.85 267.40 263.85 265.23 264.48 20,338,500
8/26/2022 279.08 280.34 267.98 268.09 267.34 27,549,300
8/25/2022 277.33 279.02 274.52 278.85 278.07 16,583,400
8/24/2022 275.41 277.23 275.11 275.79 275.01 18,137,000
8/23/2022 276.44 278.86 275.40 276.44 275.66 17,527,400
8/22/2022 282.08 282.46 277.22 277.75 276.97 25,061,100
8/19/2022 288.90 289.25 285.56 286.15 285.35 20,570,000
8/18/2022 290.19 291.91 289.08 290.17 289.35 17,186,200
8/17/2022 289.74 293.35 289.47 291.32 290.50 18,253,400
8/16/2022 291.99 294.04 290.42 292.71 291.27 18,102,900
8/15/2022 291.00 294.18 290.11 293.47 292.03 18,085,700
8/12/2022 288.48 291.91 286.94 291.91 290.47 22,619,700
8/11/2022 290.85 291.21 286.51 287.02 285.61 20,065,900
8/10/2022 288.17 289.81 286.94 289.16 287.74 24,687,800
8/9/2022 279.64 283.08 277.61 282.30 280.91 23,405,200
8/8/2022 284.05 285.92 279.32 280.32 278.94 18,739,200
8/5/2022 279.15 283.65 278.68 282.91 281.52 16,774,600
8/4/2022 281.80 283.80 280.17 283.65 282.25 18,098,700
8/3/2022 276.76 283.50 276.61 282.47 281.08 23,518,900
8/2/2022 276.00 277.89 272.38 274.82 273.47 22,754,200
8/1/2022 277.82 281.28 275.84 278.01 276.64 21,539,600
7/29/2022 277.70 282.00 276.63 280.74 279.36 32,152,800
7/28/2022 269.75 277.84 267.87 276.41 275.05 33,459,300
7/27/2022 261.16 270.05 258.85 268.74 267.42 45,994,000
7/26/2022 259.86 259.88 249.57 251.90 250.66 39,348,000
7/25/2022 261.00 261.50 256.81 258.83 257.56 21,056,000
7/22/2022 265.24 265.33 259.07 260.36 259.08 21,881,300
7/21/2022 259.79 264.89 257.03 264.84 263.54 22,404,700
7/20/2022 259.90 264.87 258.91 262.27 260.98 22,788,300
7/19/2022 257.58 259.72 253.68 259.53 258.25 25,012,600
7/18/2022 259.75 260.84 253.30 254.25 253.00 20,975,000
7/15/2022 255.72 260.37 254.77 256.72 255.46 29,774,100
7/14/2022 250.57 255.14 245.94 254.08 252.83 25,102,800
7/13/2022 250.19 253.55 248.11 252.72 251.48 29,497,400
7/12/2022 265.88 265.94 252.04 253.67 252.42 35,868,500
7/11/2022 265.65 266.53 262.18 264.51 263.21 19,455,200
7/8/2022 264.79 268.10 263.29 267.66 266.34 19,658,800
7/7/2022 265.12 269.06 265.02 268.40 267.08 20,859,900
7/6/2022 263.75 267.99 262.40 266.21 264.90 23,824,400
7/5/2022 256.16 262.98 254.74 262.85 261.56 22,941,000
7/1/2022 256.39 259.77 254.61 259.58 258.30 22,837,700
6/30/2022 257.05 259.53 252.90 256.83 255.57 31,730,900
6/29/2022 257.59 261.97 255.76 260.26 258.98 20,069,800
6/28/2022 263.98 266.91 256.32 256.48 255.22 27,295,500
6/27/2022 268.21 268.30 263.28 264.89 263.59 24,615,100
6/24/2022 261.81 267.98 261.72 267.70 266.38 33,923,200
6/23/2022 255.57 259.37 253.63 258.86 257.59 25,861,400
6/22/2022 251.89 257.17 250.37 253.13 251.88 25,939,900
6/21/2022 250.26 254.75 249.51 253.74 252.49 29,928,300
6/17/2022 244.70 250.50 244.03 247.65 246.43 43,084,800
6/16/2022 245.98 247.42 243.02 244.97 243.76 33,169,200
6/15/2022 248.31 255.30 246.42 251.76 250.52 33,111,700
6/14/2022 243.86 245.74 241.51 244.49 243.29 28,651,500
6/13/2022 245.11 249.02 241.53 242.26 241.07 46,135,800
6/10/2022 260.58 260.58 252.53 252.99 251.74 31,422,800
6/9/2022 267.78 272.71 264.63 264.79 263.49 26,439,700
6/8/2022 271.71 273.00 269.61 270.41 269.08 17,372,300
6/7/2022 266.64 273.13 265.94 272.50 271.16 22,860,700
6/6/2022 272.06 274.18 267.22 268.75 267.43 22,400,300
6/3/2022 270.31 273.45 268.41 270.02 268.69 28,059,000
6/2/2022 264.45 274.65 261.60 274.58 273.23 44,008,200
6/1/2022 275.20 277.69 270.04 272.42 271.08 25,292,200
5/31/2022 272.53 274.77 268.93 271.87 270.53 37,827,700
5/27/2022 268.48 273.34 267.56 273.24 271.89 26,910,800
5/26/2022 262.27 267.11 261.43 265.90 264.59 25,002,100
5/25/2022 258.14 264.58 257.13 262.52 261.23 28,547,900
5/24/2022 257.89 261.33 253.50 259.62 258.34 29,043,900
5/23/2022 255.49 261.50 253.43 260.65 259.37 33,175,400
5/20/2022 257.24 258.54 246.44 252.56 251.32 39,199,300
5/19/2022 253.90 257.67 251.88 253.14 251.89 32,692,300
5/18/2022 263.00 263.60 252.77 254.08 252.83 31,356,000
5/17/2022 266.11 268.33 262.46 266.82 264.89 28,828,800
5/16/2022 259.96 265.82 255.78 261.50 259.61 32,550,900
5/13/2022 257.35 263.04 255.35 261.12 259.23 34,925,100
5/12/2022 257.69 259.88 250.02 255.35 253.50 51,033,800
5/11/2022 265.68 271.36 259.30 260.55 258.66 48,975,900
5/10/2022 271.69 273.75 265.07 269.50 267.55 39,336,400
5/9/2022 270.06 272.36 263.32 264.58 262.67 47,726,000
5/6/2022 274.81 279.25 271.27 274.73 272.74 37,780,300
5/5/2022 285.54 286.35 274.34 277.35 275.34 43,260,400
5/4/2022 282.59 290.88 276.73 289.98 287.88 33,599,300
5/3/2022 283.96 284.13 280.15 281.78 279.74 25,978,600
5/2/2022 277.71 284.94 276.22 284.47 282.41 35,151,100
4/29/2022 288.61 289.88 276.50 277.52 275.51 37,073,900
4/28/2022 285.19 290.98 281.46 289.63 287.53 33,646,600
4/27/2022 282.10 290.97 279.16 283.22 281.17 63,477,700
4/26/2022 277.50 278.36 270.00 270.22 268.27 46,518,400
4/25/2022 273.29 281.11 270.77 280.72 278.69 35,678,900
4/22/2022 281.68 283.20 273.38 274.03 272.05 29,405,800
4/21/2022 288.58 293.30 280.06 280.81 278.78 29,454,600
4/20/2022 289.40 289.70 285.37 286.36 284.29 22,906,700
4/19/2022 279.38 286.17 278.41 285.30 283.24 22,297,700
4/18/2022 278.91 282.46 278.34 280.52 278.49 20,778,000
4/14/2022 288.09 288.31 279.32 279.83 277.81 28,221,600
4/13/2022 282.73 288.58 281.30 287.62 285.54 21,907,200
4/12/2022 289.24 290.74 280.49 282.06 280.02 30,966,700
4/11/2022 291.79 292.61 285.00 285.26 283.20 34,569,300
4/8/2022 300.44 301.12 296.28 296.97 294.82 24,361,900
4/7/2022 296.66 303.65 296.35 301.37 299.19 31,411,200
4/6/2022 305.19 307.00 296.71 299.50 297.33 40,110,400
4/5/2022 313.27 314.87 309.87 310.88 308.63 23,156,700
4/4/2022 310.09 315.11 309.71 314.97 312.69 24,289,600
4/1/2022 309.37 310.13 305.54 309.42 307.18 27,110,500
3/31/2022 313.90 315.14 307.89 308.31 306.08 33,422,100
3/30/2022 313.76 315.95 311.58 313.86 311.59 28,163,600
3/29/2022 313.91 315.82 309.05 315.41 313.13 30,393,400
3/28/2022 304.33 310.80 304.33 310.70 308.45 29,578,200
3/25/2022 305.23 305.50 299.29 303.68 301.48 22,566,500
3/24/2022 299.14 304.20 298.32 304.10 301.90 24,484,500
3/23/2022 300.51 303.23 297.72 299.49 297.32 25,715,400
3/22/2022 299.80 305.00 298.77 304.06 301.86 27,599,700
3/21/2022 298.89 300.14 294.90 299.16 297.00 28,351,200
3/18/2022 295.37 301.00 292.73 300.43 298.26 43,390,600
3/17/2022 293.29 295.61 289.37 295.22 293.08 30,816,600
3/16/2022 289.11 294.57 283.20 294.39 292.26 37,826,300
3/15/2022 280.35 287.82 278.73 287.15 285.07 34,245,100
3/14/2022 280.34 285.40 275.82 276.44 274.44 30,660,700
3/11/2022 287.96 289.51 279.43 280.07 278.04 27,209,300
3/10/2022 283.02 286.60 280.58 285.59 283.52 30,628,000
3/9/2022 283.44 289.60 280.78 288.50 286.41 35,204,500
3/8/2022 277.80 283.96 270.00 275.85 273.85 48,159,500
3/7/2022 288.53 289.69 278.53 278.91 276.89 43,157,200
3/4/2022 294.29 295.66 287.17 289.86 287.76 32,356,500
3/3/2022 302.89 303.13 294.05 295.92 293.78 27,314,500
3/2/2022 295.36 301.47 293.70 300.19 298.02 31,873,000
3/1/2022 296.40 299.97 292.15 294.95 292.82 31,217,800
2/28/2022 294.31 299.14 293.00 298.79 296.63 34,627,500
2/25/2022 295.14 297.63 291.65 297.31 295.16 32,546,700
2/24/2022 272.51 295.16 271.52 294.59 292.46 56,989,700
2/23/2022 290.18 291.70 280.10 280.27 278.24 37,811,200
2/22/2022 285.00 291.54 284.50 287.72 285.64 41,736,100
2/18/2022 293.05 293.86 286.31 287.93 285.85 34,264,000
2/17/2022 296.36 296.80 290.00 290.73 288.63 32,461,600
2/16/2022 298.37 300.87 293.68 299.50 297.33 29,982,100
2/15/2022 300.01 300.80 297.02 300.47 297.68 27,058,300
2/14/2022 293.77 296.76 291.35 295.00 292.26 36,359,500
2/11/2022 303.19 304.29 294.22 295.04 292.30 39,175,600
2/10/2022 304.04 309.12 300.70 302.38 299.57 45,386,200
2/9/2022 309.87 311.93 307.39 311.21 308.32 31,284,700
2/8/2022 301.25 305.56 299.95 304.56 301.73 32,421,200
2/7/2022 306.17 307.84 299.90 300.95 298.16 28,533,300
2/4/2022 300.21 308.80 299.97 305.94 303.10 35,096,500
2/3/2022 309.49 311.23 299.96 301.25 298.45 43,730,000
2/2/2022 309.63 315.12 308.88 313.46 310.55 36,636,000
2/1/2022 310.41 310.63 305.13 308.76 305.89 40,950,400
1/31/2022 308.95 312.38 306.37 310.98 308.09 46,444,500
1/28/2022 300.23 308.48 294.45 308.26 305.40 49,743,700
1/27/2022 302.66 307.30 297.93 299.84 297.06 53,481,300
1/26/2022 307.99 308.50 293.03 296.71 293.96 90,428,900
1/25/2022 291.52 294.99 285.17 288.49 285.81 72,848,600
1/24/2022 292.20 297.11 276.05 296.37 293.62 85,731,500
1/21/2022 302.69 304.11 295.61 296.03 293.28 57,984,400
1/20/2022 309.07 311.65 301.14 301.60 298.80 35,380,700
1/19/2022 306.29 313.91 302.70 303.33 300.51 45,933,900
1/18/2022 304.07 309.80 301.74 302.65 299.84 42,333,200
1/14/2022 304.25 310.82 303.75 310.20 307.32 39,846,400
1/13/2022 320.47 320.88 304.00 304.80 301.97 45,366,000
1/12/2022 319.67 323.41 317.08 318.27 315.32 34,372,200
1/11/2022 313.38 316.61 309.89 314.98 312.06 29,386,800
1/10/2022 309.49 314.72 304.69 314.27 311.35 44,289,500
1/7/2022 314.15 316.50 310.09 314.04 311.12 32,720,000
1/6/2022 313.15 318.70 311.49 313.88 310.97 39,646,100
 1/5/2022 325.86 326.07 315.98 316.38 313.44 40,054,300
1/4/2022 334.83 335.20 326.12 329.01 325.96 32,674,300
1/3/2022 335.35 338.00 329.78 334.75 331.64 28,865,100
12/31/2021 338.51 339.36 335.85 336.32 333.20 18,000,800
12/30/2021 341.91 343.13 338.82 339.32 336.17 15,994,500
12/29/2021 341.30 344.30 339.68 341.95 338.78 15,042,000
12/28/2021 343.15 343.81 340.32 341.25 338.08 15,661,500
12/27/2021 335.46 342.48 335.43 342.45 339.27 19,947,000
12/23/2021 332.75 336.39 332.73 334.69 331.58 19,617,800
12/22/2021 328.30 333.61 325.75 333.20 330.11 24,831,500
12/21/2021 323.29 327.73 319.80 327.29 324.25 24,740,600
12/20/2021 320.05 322.80 317.57 319.91 316.94 28,326,500
12/17/2021 320.88 324.92 317.25 323.80 320.79 47,750,300
12/16/2021 335.71 336.76 323.02 324.90 321.88 35,034,800
12/15/2021 328.61 335.19 324.50 334.65 331.54 35,381,100
12/14/2021 333.22 334.64 324.11 328.34 325.29 44,438,700
12/13/2021 340.68 343.79 339.08 339.40 336.25 28,899,400
12/10/2021 334.98 343.00 334.79 342.54 339.36 38,095,700
12/9/2021 334.41 336.49 332.12 333.10 330.01 22,214,200
12/8/2021 335.31 335.50 330.80 334.97 331.86 24,761,000
12/7/2021 331.64 335.80 330.10 334.92 331.81 31,021,900
12/6/2021 323.95 327.45 319.23 326.19 323.16 30,032,600
12/3/2021 331.99 332.70 318.03 323.01 320.01 41,779,300
12/2/2021 330.30 333.49 327.80 329.49 326.43 30,766,000
12/1/2021 335.13 339.28 329.39 330.08 327.02 33,337,600
11/30/2021 335.32 337.78 328.99 330.59 327.52 42,885,600
11/29/2021 334.94 339.03 334.74 336.63 333.51 28,563,500
11/26/2021 334.35 337.93 328.12 329.68 326.62 24,217,200
11/24/2021 336.28 338.16 333.91 337.91 334.77 21,661,300
11/23/2021 337.05 339.45 333.56 337.68 334.55 30,427,600
11/22/2021 344.62 349.67 339.55 339.83 336.68 31,031,100
11/19/2021 342.64 345.10 342.20 343.11 339.92 21,963,400
11/18/2021 338.18 342.45 337.12 341.27 338.10 22,463,500
11/17/2021 338.94 342.19 338.00 339.12 335.97 19,053,400
11/16/2021 335.68 340.67 335.51 339.51 335.74 20,886,800
11/15/2021 337.54 337.88 334.03 336.07 332.34 16,723,000
11/12/2021 333.92 337.23 333.79 336.72 332.98 23,831,000
11/11/2021 331.25 333.77 330.51 332.43 328.74 16,849,800
11/10/2021 334.57 334.63 329.92 330.80 327.13 25,500,900
11/9/2021 337.11 338.72 334.53 335.95 332.22 21,307,400
11/8/2021 337.30 337.65 334.44 336.99 333.25 20,897,000
11/5/2021 338.51 338.79 334.42 336.06 332.33 22,570,100
11/4/2021 332.89 336.54 329.51 336.44 332.71 23,992,200
11/3/2021 333.90 334.90 330.65 334.00 330.30 21,500,100
11/2/2021 330.31 333.45 330.00 333.13 329.43 26,487,100
 11/1/2021 331.36 331.49 326.37 329.37 325.72 27,073,200
10/29/2021 324.13 332.00 323.90 331.62 327.94 34,766,000
10/28/2021 324.33 324.87 321.36 324.35 320.75 26,297,900
10/27/2021 316.00 326.10 316.00 323.17 319.59 52,588,700
10/26/2021 311.00 312.40 308.60 310.11 306.67 28,107,300
10/25/2021 309.36 309.40 306.46 308.13 304.71 17,554,500
10/22/2021 310.40 311.09 307.80 309.16 305.73 17,449,300
10/21/2021 307.17 311.02 306.36 310.76 307.31 16,918,100
10/20/2021 309.21 309.70 306.11 307.41 304.00 16,537,100
10/19/2021 308.35 309.30 307.22 308.23 304.81 17,682,100
10/18/2021 303.57 308.21 302.69 307.29 303.88 22,729,300
10/15/2021 302.34 304.45 300.52 304.21 300.84 25,384,800
10/14/2021 299.21 303.27 297.83 302.75 299.39 27,262,900
10/13/2021 294.91 297.28 293.49 296.31 293.02 23,416,300
10/12/2021 295.34 295.44 292.35 292.88 289.63 17,974,100
10/11/2021 292.92 297.97 292.75 294.23 290.97 19,298,600
10/8/2021 296.22 296.64 293.76 294.85 291.58 17,685,700
10/7/2021 295.18 296.64 293.92 294.85 291.58 20,430,500
10/6/2021 285.78 293.63 285.51 293.11 289.86 28,002,600
10/5/2021 284.05 290.40 284.05 288.76 285.56 24,993,000
10/4/2021 287.40 287.75 280.25 283.11 279.97 31,350,700
10/1/2021 282.12 289.98 281.29 289.10 285.89 30,086,300
9/30/2021 285.71 287.83 281.62 281.92 278.79 32,343,600
9/29/2021 285.10 286.77 283.01 284.00 280.85 26,353,700
9/28/2021 289.80 290.78 282.75 283.52 280.38 43,186,200
9/27/2021 296.14 296.47 292.94 294.17 290.91 23,571,700
9/24/2021 298.23 299.80 296.93 299.35 296.03 14,999,000
9/23/2021 298.85 300.90 297.53 299.56 296.24 18,604,600
9/22/2021 296.73 300.22 294.51 298.58 295.27 26,626,300
9/21/2021 295.69 297.54 294.07 294.80 291.53 22,364,100
9/20/2021 296.33 298.72 289.52 294.30 291.04 38,278,700
9/17/2021 304.17 304.50 299.53 299.87 296.54 41,372,500
9/16/2021 303.76 305.31 300.76 305.22 301.83 19,550,800
9/15/2021 303.26 305.32 301.82 304.82 301.44 28,356,300
9/14/2021 299.56 301.39 298.10 299.79 296.46 21,853,400
9/13/2021 297.55 298.54 294.08 296.99 293.70 23,652,900
9/10/2021 298.42 299.92 295.38 295.71 292.43 19,633,400
9/9/2021 300.82 302.14 297.00 297.25 293.95 19,927,000
9/8/2021 299.78 300.61 297.47 300.21 296.88 15,046,800
9/7/2021 301.01 301.09 298.20 300.18 296.85 17,180,400
9/3/2021 300.99 302.60 300.26 301.14 297.80 14,747,900
9/2/2021 302.20 303.36 300.18 301.15 297.81 16,285,600
9/1/2021 302.87 305.19 301.49 301.83 298.48 18,983,800
8/31/2021 304.42 304.50 301.50 301.88 298.53 26,285,300
8/30/2021 301.12 304.22 301.06 303.59 300.22 16,348,100
8/27/2021 298.99 300.87 296.83 299.72 296.40 22,605,700
8/26/2021 300.99 302.43 298.95 299.09 295.77 17,666,100
8/25/2021 304.30 304.59 300.42 302.01 298.66 20,006,100
8/24/2021 305.02 305.65 302.00 302.62 299.26 18,175,800
8/23/2021 303.25 305.40 301.85 304.65 301.27 22,830,200
8/20/2021 299.72 305.84 298.06 304.36 300.98 40,817,600
8/19/2021 288.69 297.47 288.64 296.77 293.48 29,850,500
8/18/2021 292.04 294.82 290.27 290.73 287.51 21,813,000
8/17/2021 292.39 293.43 291.08 293.08 289.28 20,075,300
8/16/2021 293.19 294.82 290.02 294.60 290.78 22,507,600
8/13/2021 289.48 292.90 289.30 292.85 289.05 18,249,000
8/12/2021 286.63 289.97 286.34 289.81 286.05 14,561,300
8/11/2021 287.21 288.66 285.86 286.95 283.22 13,955,900
8/10/2021 288.80 289.25 285.20 286.44 282.72 18,616,600
8/9/2021 289.75 291.55 287.81 288.33 284.59 16,117,600
8/6/2021 288.51 289.50 287.62 289.46 285.70 16,589,300
8/5/2021 286.88 289.63 286.10 289.52 285.76 13,900,200
8/4/2021 286.22 287.59 284.65 286.51 282.79 16,191,300
8/3/2021 285.42 287.23 284.00 287.12 283.39 17,879,000
8/2/2021 286.36 286.77 283.74 284.82 281.12 16,267,400
7/30/2021 285.17 286.66 283.91 284.91 281.21 20,944,800
7/29/2021 286.24 288.62 286.08 286.50 282.78 18,168,300
7/28/2021 288.99 290.15 283.83 286.22 282.50 33,566,900
7/27/2021 289.43 289.58 282.95 286.54 282.82 33,604,100
7/26/2021 289.00 289.69 286.64 289.05 285.30 23,176,100
7/23/2021 287.37 289.99 286.50 289.67 285.91 22,768,100
7/22/2021 283.84 286.42 283.42 286.14 282.43 23,384,100
7/21/2021 278.90 281.52 277.29 281.40 277.75 24,364,300
7/20/2021 278.03 280.97 276.26 279.32 275.69 26,259,700
7/19/2021 278.93 280.37 274.45 277.01 273.41 32,935,600
7/16/2021 282.07 284.10 279.46 280.75 277.11 26,186,800
7/15/2021 282.00 282.51 279.83 281.03 277.38 22,604,200
7/14/2021 282.35 283.66 280.55 282.51 278.84 23,113,700
7/13/2021 277.52 282.85 277.39 280.98 277.33 26,120,100
7/12/2021 279.16 279.77 276.58 277.32 273.72 18,931,700
7/9/2021 275.72 278.05 275.32 277.94 274.33 23,916,700
7/8/2021 276.90 278.73 274.87 277.42 273.82 24,618,600
7/7/2021 279.40 280.69 277.15 279.93 276.30 23,260,000
7/6/2021 278.03 279.37 274.30 277.66 274.06 31,565,600
7/2/2021 272.82 278.00 272.50 277.65 274.05 26,458,000
7/1/2021 269.61 271.84 269.60 271.60 268.07 16,725,300
6/30/2021 270.69 271.36 269.60 270.90 267.38 21,656,500
6/29/2021 268.87 271.65 267.98 271.40 267.88 19,937,800
6/28/2021 266.19 268.90 265.91 268.72 265.23 19,590,000
6/25/2021 266.23 267.25 264.76 265.02 261.58 25,611,100
6/24/2021 266.16 267.85 265.47 266.69 263.23 21,446,900
6/23/2021 265.99 266.83 264.43 265.27 261.83 19,518,700
6/22/2021 262.72 265.79 262.40 265.51 262.06 24,694,100
6/21/2021 259.82 263.52 257.92 262.63 259.22 26,696,100
6/18/2021 259.63 262.30 258.75 259.43 256.06 37,202,200
6/17/2021 256.07 261.75 256.01 260.90 257.51 27,565,500
6/16/2021 259.40 260.58 254.42 257.38 254.04 27,220,000
6/15/2021 259.77 259.99 257.68 258.36 255.01 18,038,900
6/14/2021 257.90 259.95 256.80 259.89 256.52 19,150,500
6/11/2021 257.99 258.49 256.61 257.89 254.54 18,999,700
6/10/2021 254.29 257.46 253.67 257.24 253.90 24,563,600
6/9/2021 253.81 255.53 253.21 253.59 250.30 17,937,600
6/8/2021 255.16 256.01 252.51 252.57 249.29 22,455,000
6/7/2021 249.98 254.09 249.81 253.81 250.52 23,079,200
6/4/2021 247.76 251.65 247.51 250.79 247.53 25,281,100
6/3/2021 245.22 246.34 243.00 245.71 242.52 25,307,700
6/2/2021 248.13 249.27 245.84 247.30 244.09 19,406,700
6/1/2021 251.23 251.29 246.96 247.40 244.19 23,213,300
5/28/2021 251.00 252.08 249.56 249.68 246.44 18,270,200
5/27/2021 251.17 251.48 249.25 249.31 246.07 24,426,200
5/26/2021 251.43 252.94 250.75 251.49 248.23 17,771,600
5/25/2021 251.77 252.75 250.82 251.72 248.45 17,704,300
5/24/2021 247.79 251.16 247.51 250.78 247.52 21,411,500
5/21/2021 247.57 248.33 244.74 245.17 241.99 21,863,100
5/20/2021 243.96 247.95 243.86 246.48 243.28 21,800,700
5/19/2021 239.31 243.23 238.60 243.12 239.96 25,739,800
5/18/2021 246.27 246.41 242.90 243.08 239.37 20,168,000
5/17/2021 246.55 246.59 243.52 245.18 241.44 24,970,200
5/14/2021 245.58 249.18 245.49 248.15 244.36 23,901,100
5/13/2021 241.80 245.60 241.42 243.03 239.32 29,624,300
5/12/2021 242.17 244.38 238.07 239.00 235.35 36,684,400
5/11/2021 244.55 246.60 242.57 246.23 242.47 33,641,600
5/10/2021 250.87 251.73 247.12 247.18 243.41 29,299,900
5/7/2021 252.15 254.30 251.17 252.46 248.61 27,032,900
5/6/2021 246.45 249.86 244.69 249.73 245.92 26,491,100
5/5/2021 249.06 249.50 245.82 246.47 242.71 21,901,300
5/4/2021 250.97 251.21 245.76 247.79 244.01 32,756,100
5/3/2021 253.40 254.35 251.12 251.86 248.02 19,626,600
4/30/2021 249.74 253.08 249.60 252.18 248.33 30,945,100
4/29/2021 255.46 256.10 249.00 252.51 248.66 40,589,000
4/28/2021 256.08 256.54 252.95 254.56 250.68 46,903,100
4/27/2021 261.58 263.19 260.12 261.97 257.97 31,014,200
4/26/2021 261.66 262.44 260.17 261.55 257.56 19,763,300
4/23/2021 257.88 261.51 257.27 261.15 257.17 21,462,600
4/22/2021 260.21 261.78 255.64 257.17 253.25 25,606,200
4/21/2021 258.94 260.68 257.25 260.58 256.60 24,030,400
4/20/2021 257.82 260.20 256.84 258.26 254.32 19,722,900
4/19/2021 260.19 261.48 257.82 258.74 254.79 23,209,300
4/16/2021 259.47 261.00 257.60 260.74 256.76 24,878,600
4/15/2021 257.93 259.93 257.73 259.50 255.54 25,627,500
4/14/2021 257.48 258.83 255.16 255.59 251.69 23,070,900
4/13/2021 257.26 259.19 256.83 258.49 254.55 23,837,500
4/12/2021 254.71 257.67 254.62 255.91 252.01 27,148,700
4/9/2021 252.87 255.99 252.44 255.85 251.95 24,326,800
4/8/2021 252.77 254.14 252.00 253.25 249.39 23,625,200
4/7/2021 247.81 250.93 247.19 249.90 246.09 22,719,800
4/6/2021 247.61 249.40 246.88 247.86 244.08 22,931,900
4/5/2021 242.76 249.96 242.70 249.07 245.27 36,910,600
4/1/2021 238.47 242.84 238.05 242.35 238.65 30,338,000
3/31/2021 232.91 239.10 232.39 235.77 232.17 43,623,500
3/30/2021 233.53 233.85 231.10 231.85 228.31 24,792,000
3/29/2021 236.59 236.80 231.88 235.24 231.65 25,227,500
3/26/2021 231.55 236.71 231.55 236.48 232.87 25,479,900
3/25/2021 235.30 236.94 231.57 232.34 228.80 34,061,900
3/24/2021 237.85 238.00 235.32 235.46 231.87 25,620,100
3/23/2021 237.49 241.05 237.07 237.58 233.96 31,638,400
3/22/2021 230.27 236.90 230.14 235.99 232.39 30,127,000
3/19/2021 231.02 232.47 229.35 230.35 226.84 46,430,700
3/18/2021 232.56 234.19 230.33 230.72 227.20 34,833,000
3/17/2021 236.15 238.55 233.23 237.04 233.42 29,562,100
3/16/2021 236.28 240.06 235.94 237.71 234.08 28,092,200
3/15/2021 234.96 235.19 231.81 234.81 231.23 26,034,900
3/12/2021 234.01 235.82 233.23 235.75 232.15 22,653,700
3/11/2021 234.96 239.17 234.31 237.13 233.51 29,907,600
3/10/2021 237.00 237.00 232.04 232.42 228.87 29,746,800
3/9/2021 232.88 235.38 231.67 233.78 230.21 33,080,500
3/8/2021 231.37 233.37 227.13 227.39 223.92 35,267,400
3/5/2021 229.52 233.27 226.46 231.60 228.07 41,872,800
3/4/2021 226.74 232.49 224.26 226.73 223.27 44,727,800
3/3/2021 232.16 233.58 227.26 227.56 224.09 34,029,500
3/2/2021 237.01 237.30 233.45 233.87 230.30 22,812,500
3/1/2021 235.90 237.47 233.15 236.94 233.33 25,324,000
2/26/2021 231.53 235.37 229.54 232.38 228.83 37,819,200
2/25/2021 232.08 234.59 227.88 228.99 225.50 39,542,200
2/24/2021 230.01 235.20 229.00 234.55 230.97 26,339,700
2/23/2021 230.33 234.83 228.73 233.27 229.71 30,228,700
2/22/2021 237.42 237.93 232.40 234.51 230.93 36,446,900
2/19/2021 243.75 243.86 240.18 240.97 237.29 25,262,600
2/18/2021 241.80 243.93 240.86 243.79 240.07 16,925,600
2/17/2021 241.32 244.31 240.94 244.20 240.47 21,653,500
 2/16/2021 245.03 246.13 242.92 243.70 239.43 26,728,500
2/12/2021 243.93 245.30 242.73 244.99 240.70 16,561,100
2/11/2021 244.78 245.15 242.15 244.49 240.21 15,751,100
2/10/2021 245.00 245.92 240.89 242.82 238.57 22,186,700
2/9/2021 241.87 244.76 241.38 243.77 239.50 23,565,000
2/8/2021 243.15 243.68 240.81 242.47 238.22 22,211,900
2/5/2021 242.23 243.28 240.42 242.20 237.96 18,054,800
2/4/2021 242.66 243.24 240.37 242.01 237.77 25,296,100
2/3/2021 239.57 245.09 239.26 243.00 238.74 27,158,100
2/2/2021 241.30 242.31 238.69 239.51 235.31 25,916,300
2/1/2021 235.06 242.50 232.43 239.65 235.45 33,314,200
1/29/2021 235.99 238.02 231.35 231.96 227.90 42,503,100
1/28/2021 235.61 242.64 235.09 238.93 234.74 49,111,200
1/27/2021 238.00 240.44 230.14 232.90 228.82 69,870,600
1/26/2021 231.86 234.18 230.08 232.33 228.26 49,169,600
1/25/2021 229.12 229.78 224.22 229.53 225.51 33,152,100
1/22/2021 227.08 230.07 225.80 225.95 221.99 30,172,700
1/21/2021 224.70 226.30 222.42 224.97 221.03 30,709,400
1/20/2021 217.70 225.79 217.29 224.34 220.41 37,777,300
1/19/2021 213.75 216.98 212.63 216.44 212.65 30,480,900
1/15/2021 213.52 214.51 212.03 212.65 208.92 31,746,500
1/14/2021 215.91 217.46 212.74 213.02 209.29 29,480,800
1/13/2021 214.02 216.76 213.93 216.34 212.55 20,087,100
1/12/2021 216.50 217.10 213.32 214.93 211.16 23,249,300
1/11/2021 218.47 218.91 216.73 217.49 213.68 23,031,300
1/8/2021 218.68 220.58 217.03 219.62 215.77 22,956,200
1/7/2021 214.04 219.34 213.71 218.29 214.47 27,694,500
1/6/2021 212.17 216.49 211.94 212.25 208.53 35,930,700
1/5/2021 217.26 218.52 215.70 217.90 214.08 23,823,000
1/4/2021 222.53 223.00 214.81 217.69 213.88 37,130,100
12/31/2020 221.70 223.00 219.68 222.42 218.52 20,942,100
12/30/2020 225.23 225.63 221.47 221.68 217.80 20,272,300
12/29/2020 226.31 227.18 223.58 224.15 220.22 17,403,200
12/28/2020 224.45 226.03 223.02 224.96 221.02 17,933,500
12/24/2020 221.42 223.61 221.20 222.75 218.85 10,550,600
12/23/2020 223.11 223.56 220.80 221.02 217.15 18,699,600
12/22/2020 222.69 225.63 221.85 223.94 220.02 22,612,200
12/21/2020 217.55 224.00 217.28 222.59 218.69 37,181,900
12/18/2020 218.59 219.69 216.02 218.59 214.76 63,354,900
12/17/2020 219.87 220.89 217.92 219.42 215.58 32,515,800
12/16/2020 214.75 220.11 214.72 219.28 215.44 35,023,300
12/15/2020 215.17 215.42 212.24 214.13 210.38 27,000,600
12/14/2020 213.10 216.21 212.88 214.20 210.45 28,798,400
12/11/2020 210.05 213.32 209.11 213.26 209.52 30,979,400
12/10/2020 211.77 213.08 210.36 210.52 206.83 26,733,300
 12/9/2020 215.16 215.23 211.21 211.80 208.09 32,440,600
12/8/2020 213.97 216.95 212.89 216.01 212.23 23,284,100
12/7/2020 214.37 215.54 212.99 214.29 210.54 24,620,000
12/4/2020 214.22 215.38 213.18 214.36 210.60 24,666,000
12/3/2020 214.61 216.38 213.65 214.24 210.49 25,120,900
12/2/2020 214.88 215.47 212.80 215.37 211.60 23,724,500
12/1/2020 214.51 217.32 213.35 216.21 212.42 30,904,500
11/30/2020 214.10 214.76 210.84 214.07 210.32 33,064,800
11/27/2020 214.85 216.27 214.04 215.23 211.46 14,512,200
11/25/2020 215.11 215.29 212.46 213.87 210.12 21,012,900
11/24/2020 209.59 214.25 208.86 213.86 210.11 33,979,700
11/23/2020 210.95 212.29 208.16 210.11 206.43 25,683,500
11/20/2020 212.20 213.29 210.00 210.39 206.70 22,843,100
11/19/2020 211.38 213.03 209.93 212.42 208.70 24,792,700
11/18/2020 213.65 215.17 210.93 211.08 207.38 28,372,800
11/17/2020 216.10 217.68 214.08 214.46 210.15 24,154,100
11/16/2020 214.87 217.74 214.52 217.23 212.87 24,953,300
11/13/2020 216.36 217.42 214.16 216.51 212.16 18,621,100
11/12/2020 217.21 219.11 214.46 215.44 211.11 21,593,900
11/11/2020 212.39 218.04 212.20 216.55 212.20 29,440,800
11/10/2020 214.50 216.50 209.72 211.01 206.77 44,045,100
11/9/2020 224.44 228.12 217.88 218.39 214.00 44,395,000
11/6/2020 222.26 224.36 218.03 223.72 219.23 25,231,900
11/5/2020 222.04 224.12 221.15 223.29 218.81 36,080,100
11/4/2020 214.02 218.32 212.42 216.39 212.04 42,311,800
11/3/2020 203.89 208.12 203.12 206.43 202.28 27,512,000
11/2/2020 204.29 205.28 200.12 202.33 198.27 30,842,200
10/30/2020 203.50 204.29 199.62 202.47 198.40 36,953,700
10/29/2020 204.07 207.36 203.37 204.72 200.61 31,432,600
10/28/2020 207.67 208.84 202.10 202.68 198.61 51,195,600
10/27/2020 211.59 214.67 210.33 213.25 208.97 36,700,300
10/26/2020 213.85 216.34 208.10 210.08 205.86 37,111,600
10/23/2020 215.03 216.28 213.16 216.23 211.89 18,879,600
10/22/2020 213.93 216.06 211.70 214.89 210.57 22,351,500
10/21/2020 213.12 216.92 213.12 214.80 210.49 22,724,900
10/20/2020 215.80 217.37 213.09 214.65 210.34 22,753,500
10/19/2020 220.42 222.30 213.72 214.22 209.92 27,625,800
10/16/2020 220.15 222.29 219.32 219.66 215.25 26,057,900
10/15/2020 217.10 220.36 216.01 219.66 215.25 22,733,100
10/14/2020 223.00 224.22 219.13 220.86 216.42 23,421,700
10/13/2020 222.72 225.21 220.43 222.86 218.38 28,950,800
10/12/2020 218.79 223.86 216.81 221.40 216.95 40,461,400
10/9/2020 211.23 215.86 211.23 215.81 211.48 26,458,000
10/8/2020 210.51 211.19 208.32 210.58 206.35 19,925,800
10/7/2020 207.06 210.11 206.72 209.83 205.62 25,681,100
10/6/2020 208.82 210.18 204.82 205.91 201.77 28,554,300
10/5/2020 207.22 210.41 206.98 210.38 206.15 21,331,600
10/2/2020 208.00 210.99 205.54 206.19 202.05 33,154,800
10/1/2020 213.49 213.99 211.32 212.46 208.19 27,158,400
9/30/2020 207.73 211.98 206.54 210.33 206.11 33,829,100
9/29/2020 209.35 210.07 206.81 207.26 203.10 24,221,900
9/28/2020 210.88 212.57 208.06 209.44 205.23 32,004,900
9/25/2020 203.55 209.04 202.54 207.82 203.65 29,437,300
9/24/2020 199.85 205.57 199.20 203.19 199.11 31,202,500
9/23/2020 207.90 208.10 200.03 200.59 196.56 30,803,800
9/22/2020 205.06 208.10 202.08 207.42 203.25 33,517,100
9/21/2020 197.19 202.71 196.38 202.54 198.47 39,839,700
9/18/2020 202.80 203.65 196.25 200.39 196.37 55,225,300
9/17/2020 200.05 204.33 199.96 202.91 198.83 34,011,300
9/16/2020 210.62 210.65 204.64 205.05 200.93 26,328,100
9/15/2020 208.42 209.78 206.93 208.78 204.59 21,823,900
9/14/2020 204.24 209.20 204.03 205.41 201.28 30,375,800
9/11/2020 207.20 208.63 201.24 204.03 199.93 33,620,100
9/10/2020 213.40 214.74 204.11 205.37 201.25 35,461,500
9/9/2020 207.60 214.84 206.70 211.29 207.05 45,679,000
9/8/2020 206.50 210.03 202.20 202.66 198.59 52,924,300
9/4/2020 215.10 218.36 205.19 214.25 209.95 59,664,100
9/3/2020 229.27 229.31 214.96 217.30 212.94 58,400,300
9/2/2020 227.97 232.86 227.35 231.65 227.00 34,080,800
9/1/2020 225.51 227.45 224.43 227.27 222.71 25,725,500
8/31/2020 227.00 228.70 224.31 225.53 221.00 28,774,200
8/28/2020 228.18 230.64 226.58 228.91 224.31 26,292,900
8/27/2020 222.89 231.15 219.40 226.58 222.03 57,602,200
8/26/2020 217.88 222.09 217.36 221.15 216.71 39,600,800
8/25/2020 213.10 216.61 213.10 216.47 212.12 23,043,700
8/24/2020 214.79 215.52 212.43 213.69 209.40 25,460,100
8/21/2020 213.86 216.25 212.85 213.02 208.74 36,249,300
8/20/2020 209.54 215.00 208.91 214.58 210.27 26,981,500
8/19/2020 211.49 212.10 209.25 209.70 205.49 27,627,600
8/18/2020 210.53 212.36 209.21 211.49 206.74 21,336,200
8/17/2020 209.60 211.19 208.92 210.28 205.56 20,184,800
8/14/2020 208.76 209.59 207.51 208.90 204.21 17,958,900
8/13/2020 209.44 211.35 208.15 208.70 204.02 22,588,900
8/12/2020 205.29 210.28 204.75 209.19 204.49 28,013,100
8/11/2020 207.16 207.65 203.14 203.38 198.81 36,446,500
8/10/2020 211.67 211.88 206.35 208.25 203.58 36,716,500
8/7/2020 214.85 215.70 210.93 212.48 207.71 27,820,400
8/6/2020 212.34 216.37 211.55 216.35 211.49 32,656,800
8/5/2020 214.90 215.00 211.57 212.94 208.16 28,806,400
8/4/2020 214.17 214.77 210.31 213.29 208.50 49,280,100
 8/3/2020 211.52 217.64 210.44 216.54 211.68 78,983,000
7/31/2020 204.40 205.10 199.01 205.01 200.41 51,044,000
7/30/2020 201.00 204.46 199.57 203.90 199.32 25,079,600
7/29/2020 202.50 204.65 202.01 204.06 199.48 19,632,600
7/28/2020 203.61 204.70 201.74 202.02 197.49 23,251,400
7/27/2020 201.47 203.97 200.86 203.85 199.27 30,160,900
7/24/2020 200.42 202.86 197.51 201.30 196.78 39,827,000
7/23/2020 207.19 210.92 202.15 202.54 197.99 67,457,000
7/22/2020 209.20 212.30 208.39 211.75 207.00 49,605,700
7/21/2020 213.66 213.94 208.03 208.75 204.06 37,990,400
7/20/2020 205.00 212.30 203.01 211.60 206.85 36,884,800
7/17/2020 204.47 205.04 201.39 202.88 198.33 31,635,300
7/16/2020 205.40 205.70 202.31 203.92 199.34 29,940,700
7/15/2020 209.56 211.33 205.03 208.04 203.37 32,179,400
7/14/2020 206.13 208.85 202.03 208.35 203.67 37,591,800
7/13/2020 214.48 215.80 206.50 207.07 202.42 38,135,600
7/10/2020 213.62 214.08 211.08 213.67 208.87 26,177,600
7/9/2020 216.33 216.38 211.47 214.32 209.51 33,121,700
7/8/2020 210.07 213.26 208.69 212.83 208.05 33,600,000
7/7/2020 210.45 214.67 207.99 208.25 203.58 33,600,700
7/6/2020 208.83 211.13 208.09 210.70 205.97 31,897,600
7/2/2020 205.68 208.02 205.00 206.26 201.63 29,315,800
7/1/2020 203.14 206.35 201.77 204.70 200.11 32,061,200
6/30/2020 197.88 204.40 197.74 203.51 198.94 34,310,300
6/29/2020 195.78 198.53 193.55 198.44 193.99 26,701,600
6/26/2020 199.73 199.89 194.88 196.33 191.92 54,675,800
6/25/2020 197.80 200.61 195.47 200.34 195.84 27,803,900
6/24/2020 201.60 203.25 196.56 197.84 193.40 36,740,600
6/23/2020 202.09 203.95 201.43 201.91 197.38 30,917,400
6/22/2020 195.79 200.76 195.23 200.57 196.07 32,818,900
6/19/2020 198.59 199.29 194.37 195.15 190.77 44,441,100
6/18/2020 194.00 196.49 194.00 196.32 191.91 23,061,600
6/17/2020 195.03 196.32 193.69 194.24 189.88 25,687,800
6/16/2020 192.89 195.58 191.46 193.57 189.22 42,556,700
6/15/2020 184.58 190.82 184.01 188.94 184.70 32,770,200
6/12/2020 190.54 191.72 185.18 187.74 183.53 43,373,600
6/11/2020 193.13 195.76 186.07 186.27 182.09 52,854,700
6/10/2020 191.13 198.52 191.01 196.84 192.42 43,872,300
6/9/2020 188.00 190.70 187.26 189.80 185.54 29,783,900
6/8/2020 185.94 188.55 184.44 188.36 184.13 33,211,600
6/5/2020 182.62 187.73 182.01 187.20 183.00 39,893,600
6/4/2020 184.30 185.84 182.30 182.92 178.81 28,761,800
6/3/2020 184.82 185.94 183.58 185.36 181.20 27,311,000
6/2/2020 184.25 185.00 181.35 184.91 180.76 30,794,600
6/1/2020 182.54 183.00 181.46 182.83 178.73 22,622,400
5/29/2020 182.73 184.27 180.41 183.25 179.14 42,130,400
5/28/2020 180.74 184.15 180.38 181.40 177.33 33,810,200
5/27/2020 180.20 181.99 176.60 181.81 177.73 39,517,100
5/26/2020 186.34 186.50 181.10 181.57 177.49 36,073,600
5/22/2020 183.19 184.46 182.54 183.51 179.39 20,826,900
5/21/2020 185.40 186.67 183.29 183.43 179.31 29,119,500
5/20/2020 184.81 185.85 183.94 185.66 181.49 31,261,300
5/19/2020 185.03 186.60 183.49 183.63 179.01 26,799,100
5/18/2020 185.75 186.20 183.96 184.91 180.26 35,264,500
5/15/2020 179.06 187.06 177.00 183.16 178.55 46,610,400
5/14/2020 177.54 180.69 175.68 180.53 175.99 41,873,900
5/13/2020 182.55 184.05 176.54 179.75 175.23 44,711,500
5/12/2020 186.80 187.04 182.30 182.51 177.92 32,038,200
5/11/2020 183.15 187.51 182.85 186.74 182.04 30,892,700
5/8/2020 184.98 185.00 183.36 184.68 180.03 30,877,800
5/7/2020 184.17 184.55 182.58 183.60 178.98 28,316,000
5/6/2020 182.08 184.20 181.63 182.54 177.95 32,139,300
5/5/2020 180.62 183.65 179.90 180.76 176.21 36,839,200
5/4/2020 174.49 179.00 173.80 178.84 174.34 30,372,900
5/1/2020 175.80 178.64 174.01 174.57 170.18 39,370,500
4/30/2020 180.00 180.40 176.23 179.21 174.70 53,875,900
4/29/2020 173.22 177.68 171.88 177.43 172.97 51,286,600
4/28/2020 175.59 175.67 169.39 169.81 165.54 34,392,700
4/27/2020 176.59 176.90 173.30 174.05 169.67 33,194,400
4/24/2020 172.06 174.56 170.71 174.55 170.16 34,277,600
4/23/2020 174.11 175.06 170.91 171.42 167.11 32,790,800
4/22/2020 171.39 174.00 170.82 173.52 169.15 34,620,200
4/21/2020 173.50 173.67 166.11 167.82 163.60 56,203,700
4/20/2020 176.63 178.75 174.99 175.06 170.66 36,669,600
4/17/2020 179.50 180.00 175.87 178.60 174.11 52,765,600
4/16/2020 174.30 177.28 172.90 177.04 172.59 50,479,600
4/15/2020 171.20 173.57 169.24 171.88 167.56 40,940,800
4/14/2020 169.00 173.75 168.00 173.70 169.33 52,874,300
4/13/2020 164.35 165.57 162.30 165.51 161.35 41,905,300
4/9/2020 166.36 167.37 163.33 165.14 160.98 51,385,100
4/8/2020 165.67 166.67 163.50 165.13 160.97 48,318,200
4/7/2020 169.59 170.00 163.26 163.49 159.38 62,769,000
4/6/2020 160.32 166.50 157.58 165.27 161.11 67,111,700
4/3/2020 155.10 157.38 152.19 153.83 149.96 41,243,300
4/2/2020 151.86 155.48 150.36 155.26 151.35 49,630,700
4/1/2020 153.00 157.75 150.82 152.11 148.28 57,969,900
3/31/2020 159.40 164.78 156.56 157.71 153.74 77,927,200
3/30/2020 152.44 160.60 150.01 160.23 156.20 63,420,300
3/27/2020 151.75 154.89 149.20 149.70 145.93 57,042,300
3/26/2020 148.40 156.66 148.37 156.11 152.18 64,568,100
3/25/2020 148.91 154.33 144.44 146.92 143.22 75,638,200
3/24/2020 143.75 149.60 141.27 148.34 144.61 82,516,700
3/23/2020 137.01 140.57 132.52 135.98 132.56 78,975,200
3/20/2020 146.00 147.10 135.86 137.35 133.89 84,866,200
3/19/2020 142.77 150.15 139.00 142.71 139.12 85,922,700
3/18/2020 138.00 146.00 135.02 140.40 136.87 81,593,200
3/17/2020 140.00 147.50 135.00 146.57 142.88 81,059,800
3/16/2020 140.00 149.35 135.00 135.42 132.01 87,905,900
3/13/2020 147.50 161.91 140.73 158.83 154.83 92,727,400
3/12/2020 145.30 153.47 138.58 139.06 135.56 93,226,400
3/11/2020 157.13 157.70 151.15 153.63 149.76 56,371,600
3/10/2020 158.16 161.03 152.58 160.92 156.87 65,354,400
3/9/2020 151.00 157.75 150.00 150.62 146.83 70,419,300
3/6/2020 162.61 163.11 156.00 161.57 157.50 72,821,100
3/5/2020 166.05 170.87 165.69 166.27 162.09 47,817,300
3/4/2020 168.49 170.70 165.62 170.55 166.26 49,814,400
3/3/2020 173.80 175.00 162.26 164.51 160.37 71,677,000
3/2/2020 165.31 172.92 162.31 172.79 168.44 71,030,800
2/28/2020 152.41 163.71 152.00 162.01 157.93 97,012,700
2/27/2020 163.32 167.03 157.98 158.18 154.20 93,174,900
2/26/2020 169.71 173.26 168.21 170.17 165.89 56,206,100
2/25/2020 174.20 174.84 167.65 168.07 163.84 68,073,300
2/24/2020 167.77 174.55 163.23 170.89 166.59 68,311,100
2/21/2020 183.17 183.50 177.25 178.59 174.10 48,572,600
2/20/2020 186.95 187.25 181.10 184.42 179.78 36,862,400
2/19/2020 188.06 188.18 186.47 187.28 182.57 29,997,500
2/18/2020 185.61 187.70 185.50 187.23 182.02 27,792,200
2/14/2020 183.25 185.41 182.65 185.35 180.19 23,149,500
2/13/2020 183.08 186.23 182.87 183.71 178.60 35,295,800
2/12/2020 185.58 185.85 181.85 184.71 179.57 47,062,900
2/11/2020 190.65 190.70 183.50 184.44 179.31 53,159,900
2/10/2020 183.58 188.84 183.25 188.70 183.45 35,844,300
2/7/2020 182.85 185.63 182.48 183.89 178.77 33,529,100
2/6/2020 180.97 183.82 180.06 183.63 178.52 27,751,400
2/5/2020 184.03 184.20 178.41 179.90 174.90 39,186,300
2/4/2020 177.14 180.64 176.31 180.12 175.11 36,433,300
2/3/2020 170.43 174.50 170.40 174.38 169.53 30,107,000
1/31/2020 172.21 172.40 169.58 170.23 165.49 36,142,700
1/30/2020 174.05 174.05 170.79 172.78 167.97 51,597,500
1/29/2020 167.84 168.75 165.69 168.04 163.37 34,754,500
1/28/2020 163.78 165.76 163.07 165.46 160.86 24,899,900
1/27/2020 161.15 163.38 160.20 162.28 157.77 32,078,100
1/24/2020 167.51 167.53 164.45 165.04 160.45 24,918,100
1/23/2020 166.19 166.80 165.27 166.72 162.08 19,680,800
1/22/2020 167.40 167.49 165.68 165.70 161.09 24,138,800
 1/21/2020 166.68 168.19 166.43 166.50 161.87 29,517,200
1/17/2020 167.42 167.47 165.43 167.10 162.45 34,371,700
1/16/2020 164.35 166.24 164.03 166.17 161.55 23,865,400
1/15/2020 162.62 163.94 162.57 163.18 158.64 21,417,900
1/14/2020 163.39 163.60 161.72 162.13 157.62 23,477,400
1/13/2020 161.76 163.31 161.26 163.28 158.74 21,626,500
1/10/2020 162.82 163.22 161.18 161.34 156.85 20,725,900
1/9/2020 161.84 162.22 161.03 162.09 157.58 21,385,000
1/8/2020 158.93 160.80 157.95 160.09 155.64 27,746,500
1/7/2020 159.32 159.67 157.32 157.58 153.20 21,634,100
1/6/2020 157.08 159.10 156.51 159.03 154.61 20,813,700
1/3/2020 158.32 159.95 158.06 158.62 154.21 21,116,200
1/2/2020 158.78 160.73 158.33 160.62 156.15 22,622,100
12/31/2019 156.77 157.77 156.45 157.70 153.31 18,369,400
12/30/2019 158.99 159.02 156.73 157.59 153.21 16,348,400
12/27/2019 159.45 159.55 158.22 158.96 154.54 18,412,800
12/26/2019 157.56 158.73 157.40 158.67 154.26 14,520,600
12/24/2019 157.48 157.71 157.12 157.38 153.00 8,989,200
12/23/2019 158.12 158.12 157.27 157.41 153.03 17,718,200
12/20/2019 157.35 158.49 156.29 157.41 153.03 53,477,500
12/19/2019 154.00 155.77 153.75 155.71 151.38 24,958,900
12/18/2019 154.30 155.48 154.18 154.37 150.08 24,129,200
12/17/2019 155.45 155.71 154.45 154.69 150.39 25,425,600
12/16/2019 155.11 155.90 154.82 155.53 151.20 24,144,200
12/13/2019 153.00 154.89 152.83 154.53 150.23 23,845,400
12/12/2019 151.65 153.44 151.02 153.24 148.98 24,612,100
12/11/2019 151.54 151.87 150.33 151.70 147.48 18,856,600
12/10/2019 151.29 151.89 150.76 151.13 146.93 16,476,100
12/9/2019 151.07 152.21 150.91 151.36 147.15 16,687,400
12/6/2019 150.99 151.87 150.27 151.75 147.53 16,403,500
12/5/2019 150.05 150.32 149.48 149.93 145.76 17,869,100
12/4/2019 150.14 150.18 149.20 149.85 145.68 17,574,700
12/3/2019 147.49 149.43 146.65 149.31 145.16 24,066,000
12/2/2019 151.81 151.83 148.32 149.55 145.39 27,418,400
11/29/2019 152.10 152.30 151.28 151.38 147.17 11,977,300
11/27/2019 152.33 152.50 151.52 152.32 148.08 15,184,400
11/26/2019 151.36 152.42 151.32 152.03 147.80 24,620,100
Date Open High Low Close Adj Close Volume
11/25/2022 289.00 289.21 284.17 285.54 285.54 3,236,000
11/23/2022 285.91 292.47 283.76 291.50 291.50 5,919,000
11/22/2022 284.99 286.98 277.34 286.69 286.69 6,245,100
11/21/2022 291.00 291.87 282.66 285.05 285.05 7,256,500
11/18/2022 297.33 298.00 287.00 287.98 287.98 8,392,100
11/17/2022 294.72 299.82 291.00 295.28 295.28 9,838,200
11/16/2022 309.94 310.49 303.61 306.02 306.02 8,038,600
11/15/2022 309.20 312.71 302.55 310.20 310.20 14,626,900
11/14/2022 290.00 311.00 288.19 299.27 299.27 17,978,200
11/11/2022 274.47 290.66 271.56 290.13 290.13 9,567,300
11/10/2022 265.99 275.36 260.09 274.97 274.97 9,667,300
11/9/2022 259.66 260.90 254.22 254.66 254.66 7,266,000
11/8/2022 259.92 266.08 256.88 263.46 263.46 7,683,800
11/7/2022 261.06 261.15 252.09 258.60 258.60 7,927,000
11/4/2022 272.02 274.97 255.32 260.79 260.79 11,119,200
11/3/2022 271.25 276.29 268.80 269.06 269.06 7,057,400
11/2/2022 286.40 287.33 272.84 273.00 273.00 10,367,600
11/1/2022 296.17 299.70 286.42 286.75 286.75 6,916,400
10/31/2022 295.13 297.62 289.50 291.88 291.88 7,505,100
10/28/2022 297.70 301.19 292.29 295.72 295.72 9,960,500
10/27/2022 298.33 305.21 294.78 296.94 296.94 14,612,600
10/26/2022 290.04 305.63 288.04 298.62 298.62 15,714,100
10/25/2022 286.95 297.59 285.55 291.02 291.02 15,100,700
10/24/2022 290.23 290.49 280.36 282.45 282.45 13,326,400
10/21/2022 268.95 290.75 265.68 289.57 289.57 24,889,100
10/20/2022 272.78 278.38 266.38 268.16 268.16 17,207,100
10/19/2022 265.00 279.30 262.66 272.38 272.38 46,685,300
10/18/2022 249.80 250.37 237.73 240.86 240.86 25,776,700
10/17/2022 234.41 249.92 234.40 245.10 245.10 21,057,800
10/14/2022 237.80 238.80 229.51 230.00 230.00 15,293,400
10/13/2022 212.69 234.47 211.73 232.51 232.51 17,505,000
10/12/2022 214.30 223.67 212.64 220.87 220.87 12,952,600
10/11/2022 226.05 230.44 213.70 214.29 214.29 15,282,400
10/10/2022 225.64 233.83 224.23 229.98 229.98 9,991,100
10/7/2022 235.77 237.33 224.28 224.75 224.75 9,806,100
10/6/2022 236.68 244.28 233.91 240.02 240.02 9,188,900
10/5/2022 238.76 241.59 227.38 236.73 236.73 10,825,600
10/4/2022 244.84 245.80 233.25 240.74 240.74 13,925,900
10/3/2022 237.85 241.54 232.85 239.04 239.04 8,657,400
9/30/2022 237.00 242.44 233.26 235.44 235.44 11,848,600
9/29/2022 241.61 246.98 235.68 239.71 239.71 18,994,900
9/28/2022 229.69 246.65 227.38 245.20 245.20 17,579,700
9/27/2022 228.63 230.64 220.72 224.36 224.36 7,762,200
9/26/2022 225.60 232.70 223.01 224.07 224.07 8,234,300
9/23/2022 235.14 236.45 221.43 226.41 226.41 11,207,200
9/22/2022 235.35 240.50 231.66 237.05 237.05 10,018,000
9/21/2022 242.67 248.30 236.68 236.87 236.87 9,166,800
9/20/2022 240.37 250.49 239.66 242.85 242.85 16,037,400
9/19/2022 245.05 245.25 235.75 243.63 243.63 17,912,400
9/16/2022 231.22 241.36 227.83 240.13 240.13 18,914,200
9/15/2022 230.47 242.29 229.10 235.38 235.38 19,454,100
9/14/2022 219.82 228.00 215.80 224.12 224.12 8,230,300
9/13/2022 226.50 227.69 217.72 218.13 218.13 8,000,100
9/12/2022 233.61 239.49 233.37 236.53 236.53 6,047,400
9/9/2022 229.62 234.78 229.62 233.57 233.57 6,699,600
9/8/2022 224.16 228.74 221.30 227.44 227.44 6,737,400
9/7/2022 220.21 229.33 218.27 228.96 228.96 8,149,300
9/6/2022 225.59 226.85 214.69 218.39 218.39 7,469,000
9/2/2022 231.03 233.88 225.04 226.11 226.11 8,164,900
9/1/2022 220.72 230.37 219.47 230.04 230.04 7,292,900
8/31/2022 227.00 233.88 223.43 223.56 223.56 8,615,900
8/30/2022 226.66 229.79 218.74 220.65 220.65 5,740,400
8/29/2022 221.93 229.87 221.52 224.57 224.57 7,109,400
8/26/2022 233.63 236.95 223.15 223.28 223.28 5,349,800
8/25/2022 230.24 234.16 229.00 233.98 233.98 3,766,900
8/24/2022 225.66 234.10 223.94 229.61 229.61 5,426,300
8/23/2022 226.46 229.90 224.30 224.55 224.55 5,276,900
8/22/2022 232.55 233.48 224.59 226.54 226.54 8,630,100
8/19/2022 240.95 243.29 235.68 241.16 241.16 7,504,700
8/18/2022 241.96 246.48 239.28 245.17 245.17 5,280,400
8/17/2022 241.18 244.24 237.56 241.15 241.15 5,627,200
8/16/2022 247.16 249.29 244.03 245.69 245.69 5,136,800
8/15/2022 248.11 251.99 247.51 249.11 249.11 6,527,400
8/12/2022 244.81 249.41 243.76 249.30 249.30 6,098,500
8/11/2022 244.68 251.62 241.51 242.70 242.70 8,780,100
8/10/2022 236.99 244.54 236.60 244.11 244.11 9,254,800
8/9/2022 231.62 232.20 224.65 229.94 229.94 6,181,200
8/8/2022 227.49 241.96 226.41 233.49 233.49 10,982,100
8/5/2022 225.30 228.62 222.87 226.78 226.78 5,539,700
8/4/2022 227.68 232.07 225.05 229.91 229.91 7,142,700
8/3/2022 224.79 228.10 222.42 226.73 226.73 6,400,700
8/2/2022 222.76 228.20 220.88 221.42 221.42 6,361,300
8/1/2022 223.10 228.39 221.00 226.21 226.21 5,525,000
7/29/2022 223.29 230.75 222.40 224.90 224.90 9,064,900
7/28/2022 224.60 228.10 219.67 226.02 226.02 8,972,700
7/27/2022 216.48 227.78 214.58 226.75 226.75 10,508,400
7/26/2022 216.66 219.39 211.64 213.91 213.91 9,508,500
7/25/2022 221.31 225.23 216.35 218.51 218.51 10,935,200
7/22/2022 222.38 229.35 218.44 220.44 220.44 17,805,500
7/21/2022 214.30 224.32 211.50 223.88 223.88 23,430,100
7/20/2022 208.17 216.97 200.10 216.44 216.44 53,920,300
7/19/2022 193.02 201.97 188.40 201.63 201.63 28,178,700
7/18/2022 192.50 199.67 189.80 190.92 190.92 16,322,800
7/15/2022 175.58 189.22 174.56 189.11 189.11 16,319,100
7/14/2022 175.56 177.52 171.82 174.78 174.78 9,039,500
7/13/2022 170.50 179.18 169.70 176.56 176.56 12,734,400
7/12/2022 177.33 179.78 173.42 174.45 174.45 6,845,300
7/11/2022 184.73 184.99 176.89 177.34 177.34 6,038,800
7/8/2022 186.02 189.91 182.75 186.98 186.98 5,835,700
7/7/2022 184.27 190.21 183.50 189.27 189.27 6,334,500
7/6/2022 185.20 186.22 180.82 184.06 184.06 5,753,400
7/5/2022 176.28 185.92 172.68 185.88 185.88 7,334,300
7/1/2022 176.49 180.10 174.27 179.95 179.95 5,201,600
6/30/2022 177.07 179.45 170.30 174.87 174.87 7,894,700
6/29/2022 179.55 180.67 175.10 178.36 178.36 5,766,800
6/28/2022 189.20 192.20 179.37 179.60 179.60 7,185,400
6/27/2022 191.77 191.78 182.39 189.14 189.14 8,363,900
6/24/2022 183.50 191.19 181.84 190.85 190.85 12,424,000
6/23/2022 180.50 182.76 175.87 181.71 181.71 9,538,200
6/22/2022 170.75 182.82 170.20 178.89 178.89 11,992,400
6/21/2022 177.60 178.62 169.80 170.91 170.91 12,177,600
6/17/2022 173.63 179.65 173.34 175.51 175.51 12,133,400
6/16/2022 174.00 176.27 171.56 173.35 173.35 8,201,300
6/15/2022 169.26 183.85 168.53 180.11 180.11 12,396,000
6/14/2022 169.75 172.06 164.28 167.54 167.54 11,555,300
6/13/2022 177.07 179.09 168.96 169.69 169.69 10,222,400
6/10/2022 182.64 185.86 180.85 182.94 182.94 13,065,600
6/9/2022 200.65 201.69 192.54 192.77 192.77 6,949,000
6/8/2022 197.95 207.38 197.64 202.83 202.83 7,244,100
6/7/2022 194.87 199.60 193.00 198.61 198.61 4,839,500
6/6/2022 202.09 203.87 195.38 197.14 197.14 5,372,000
6/3/2022 200.14 202.95 198.05 198.98 198.98 7,191,800
6/2/2022 192.02 205.47 191.72 205.09 205.09 9,623,100
6/1/2022 198.70 202.74 191.66 192.91 192.91 8,416,200
5/31/2022 196.18 199.95 190.80 197.44 197.44 11,398,500
5/27/2022 193.19 195.25 190.37 195.19 195.19 8,586,000
5/26/2022 186.49 192.34 183.09 191.40 191.40 8,049,900
5/25/2022 180.28 188.87 180.17 187.83 187.83 8,522,100
5/24/2022 182.00 184.00 177.17 180.34 180.34 7,706,400
5/23/2022 186.15 187.66 177.89 187.44 187.44 9,602,000
5/20/2022 185.87 190.19 179.77 186.35 186.35 10,429,400
5/19/2022 178.05 186.30 175.71 183.48 183.48 10,448,500
5/18/2022 186.72 187.70 176.27 177.19 177.19 9,665,600
5/17/2022 189.17 191.40 185.17 190.56 190.56 9,876,700
5/16/2022 193.30 195.89 185.70 186.51 186.51 16,145,000
5/13/2022 177.16 187.77 176.01 187.64 187.64 13,136,300
5/12/2022 163.96 177.58 162.71 174.31 174.31 17,662,100
5/11/2022 176.09 180.92 165.55 166.37 166.37 12,665,500
5/10/2022 176.01 181.87 170.57 177.66 177.66 13,883,900
5/9/2022 177.66 183.20 172.30 173.10 173.10 14,031,300
5/6/2022 186.75 187.21 175.81 180.97 180.97 17,185,500
5/5/2022 200.45 200.71 186.00 188.32 188.32 13,971,300
5/4/2022 197.65 204.38 191.01 204.01 204.01 12,218,800
5/3/2022 198.29 203.20 194.77 199.87 199.87 11,839,400
5/2/2022 191.71 200.21 190.01 199.46 199.46 14,591,600
4/29/2022 198.68 204.71 190.00 190.36 190.36 16,391,900
4/28/2022 191.56 201.48 185.60 199.52 199.52 21,363,200
4/27/2022 194.01 200.19 187.77 188.54 188.54 22,298,400
4/26/2022 208.80 209.15 198.28 198.40 198.40 20,318,100
4/25/2022 213.81 216.66 204.51 209.91 209.91 28,152,000
4/22/2022 220.18 226.27 210.05 215.52 215.52 37,515,100
4/21/2022 220.00 227.68 211.52 218.22 218.22 53,501,600
4/20/2022 245.20 248.70 212.51 226.19 226.19 133,387,500
4/19/2022 333.22 351.68 333.22 348.61 348.61 20,906,900
4/18/2022 340.00 342.36 331.62 337.86 337.86 5,105,000
4/14/2022 350.95 352.00 339.86 341.13 341.13 4,343,800
4/13/2022 343.92 352.00 341.16 350.43 350.43 3,231,000
4/12/2022 355.91 359.41 342.25 344.10 344.10 3,824,300
4/11/2022 350.00 354.78 345.20 348.00 348.00 3,777,100
4/8/2022 361.96 362.50 354.87 355.88 355.88 4,025,200
4/7/2022 365.00 368.54 353.69 362.15 362.15 4,948,900
4/6/2022 374.15 376.47 362.73 368.35 368.35 4,354,900
4/5/2022 389.30 390.00 377.31 380.15 380.15 4,234,500
4/4/2022 373.55 396.02 373.13 391.50 391.50 7,001,800
4/1/2022 376.80 380.87 368.50 373.47 373.47 4,644,200
3/31/2022 383.59 384.00 373.61 374.59 374.59 4,134,700
3/30/2022 389.55 392.70 378.63 381.47 381.47 4,023,300
3/29/2022 384.39 396.50 380.33 391.82 391.82 5,880,700
3/28/2022 375.23 380.28 366.73 378.51 378.51 4,323,400
3/25/2022 377.07 377.64 366.43 373.85 373.85 3,574,500
3/24/2022 379.76 379.76 368.90 375.71 375.71 3,888,500
3/23/2022 379.77 382.46 374.49 374.49 374.49 3,729,000
3/22/2022 371.14 386.66 366.76 382.92 382.92 4,242,800
3/21/2022 378.02 381.82 368.94 374.59 374.59 4,866,500
3/18/2022 372.00 381.80 368.47 380.60 380.60 8,324,800
3/17/2022 359.70 373.31 354.88 371.40 371.40 5,818,300
3/16/2022 348.20 359.99 343.06 357.53 357.53 6,982,500
3/15/2022 335.10 345.36 332.36 343.75 343.75 5,460,600
3/14/2022 338.72 341.32 329.82 331.01 331.01 5,907,800
3/11/2022 361.19 363.36 340.00 340.32 340.32 4,819,900
3/10/2022 356.20 367.02 353.30 356.77 356.77 4,807,800
3/9/2022 357.69 364.14 350.51 358.79 358.79 6,520,200
3/8/2022 349.80 358.86 340.67 341.76 341.76 6,428,700
3/7/2022 360.41 362.00 350.20 350.26 350.26 5,708,400
3/4/2022 368.00 374.82 357.17 361.73 361.73 5,325,500
3/3/2022 386.00 386.12 364.65 368.07 368.07 6,076,800
3/2/2022 388.93 389.22 375.21 380.03 380.03 5,356,800
3/1/2022 391.60 395.00 383.71 386.24 386.24 3,290,400
2/28/2022 387.33 397.75 382.13 394.52 394.52 5,035,000
2/25/2022 386.61 391.29 375.58 390.80 390.80 4,841,600
2/24/2022 355.09 390.73 354.72 390.03 390.03 7,068,700
2/23/2022 382.72 386.00 366.66 367.46 367.46 4,614,300
2/22/2022 388.95 392.42 373.02 377.38 377.38 6,697,500
2/18/2022 392.53 402.87 389.05 391.29 391.29 6,801,700
2/17/2022 394.24 399.11 385.70 386.67 386.67 4,669,200
2/16/2022 401.53 401.56 390.38 398.08 398.08 5,277,700
2/15/2022 403.79 409.16 401.01 407.46 407.46 5,392,300
2/14/2022 387.59 409.36 386.89 396.57 396.57 7,202,200
2/11/2022 405.33 411.61 387.65 391.31 391.31 7,558,900
2/10/2022 402.10 408.00 396.36 406.27 406.27 8,452,900
2/9/2022 408.65 412.98 398.79 412.89 412.89 7,738,200
2/8/2022 398.18 406.61 395.83 403.53 403.53 6,818,500
2/7/2022 410.17 412.35 393.55 402.10 402.10 8,232,900
2/4/2022 407.31 412.77 396.64 410.17 410.17 7,789,800
2/3/2022 421.44 429.26 404.28 405.60 405.60 9,905,200
2/2/2022 448.25 451.98 426.48 429.48 429.48 14,346,000
2/1/2022 432.96 458.48 425.54 457.13 457.13 22,568,100
1/31/2022 401.97 427.70 398.20 427.14 427.14 20,047,500
1/28/2022 386.76 387.00 372.08 384.36 384.36 11,966,600
1/27/2022 382.06 394.80 378.10 386.70 386.70 24,324,700
1/26/2022 378.27 382.66 356.62 359.70 359.70 12,684,000
1/25/2022 379.14 387.71 365.13 366.42 366.42 15,145,800
1/24/2022 383.91 387.26 351.46 387.15 387.15 32,346,000
1/21/2022 400.43 409.15 379.99 397.50 397.50 58,904,300
1/20/2022 517.75 526.64 506.93 508.25 508.25 12,659,000
1/19/2022 515.00 523.21 510.51 515.86 515.86 4,353,500
1/18/2022 520.08 521.75 508.68 510.80 510.80 4,839,100
1/14/2022 517.60 538.37 511.88 525.69 525.69 7,861,100
1/13/2022 537.06 540.79 518.26 519.20 519.20 4,475,100
1/12/2022 544.27 544.27 532.02 537.22 537.22 3,787,400
1/11/2022 536.99 543.91 530.07 540.84 540.84 3,077,800
1/10/2022 538.49 543.69 526.32 539.85 539.85 4,486,100
1/7/2022 549.46 553.43 538.22 541.06 541.06 3,382,900
1/6/2022 554.34 563.36 542.01 553.29 553.29 5,711,800
 1/5/2022 592.00 592.84 566.88 567.52 567.52 4,148,700
1/4/2022 599.91 600.41 581.60 591.15 591.15 4,393,100
1/3/2022 605.61 609.99 590.56 597.37 597.37 3,067,500
12/31/2021 610.01 614.08 602.05 602.44 602.44 1,995,900
12/30/2021 612.99 620.61 611.24 612.09 612.09 1,625,100
12/29/2021 610.71 613.98 604.68 610.54 610.54 1,287,200
12/28/2021 614.95 618.41 609.69 610.71 610.71 1,882,800
12/27/2021 615.00 615.00 609.25 613.12 613.12 2,061,500
12/23/2021 616.40 616.88 607.57 614.09 614.09 1,621,100
12/22/2021 603.36 614.82 602.63 614.24 614.24 2,335,700
12/21/2021 597.54 607.82 593.86 604.92 604.92 2,319,400
12/20/2021 586.43 602.88 584.26 593.74 593.74 3,358,400
12/17/2021 591.61 593.25 581.74 586.73 586.73 4,386,900
12/16/2021 597.09 602.83 588.00 591.06 591.06 3,143,200
12/15/2021 598.18 605.69 584.51 605.04 605.04 2,866,200
12/14/2021 598.71 602.29 588.13 597.99 597.99 2,984,500
12/13/2021 612.00 612.64 599.52 604.56 604.56 2,517,900
12/10/2021 616.78 617.74 605.88 611.66 611.66 2,748,800
12/9/2021 627.58 630.24 610.44 611.00 611.00 2,376,300
12/8/2021 630.00 632.46 623.20 628.08 628.08 2,220,300
12/7/2021 619.83 628.89 611.40 625.58 625.58 3,125,200
12/6/2021 606.01 617.29 601.00 612.69 612.69 3,075,700
12/3/2021 622.75 625.50 594.00 602.13 602.13 4,829,300
12/2/2021 617.10 625.36 612.88 616.47 616.47 3,331,100
12/1/2021 649.48 654.52 617.07 617.77 617.77 3,882,800
11/30/2021 668.20 675.38 640.01 641.90 641.90 5,608,900
11/29/2021 663.20 667.99 658.29 663.84 663.84 2,529,400
11/26/2021 675.00 676.41 660.67 665.64 665.64 2,872,500
11/24/2021 658.01 661.44 651.10 658.29 658.29 1,867,300
11/23/2021 658.18 666.43 646.05 654.06 654.06 2,320,200
11/22/2021 676.02 679.48 656.47 659.20 659.20 2,764,400
11/19/2021 692.35 694.16 675.00 678.80 678.80 2,613,700
11/18/2021 691.61 691.74 679.74 682.02 682.02 2,012,900
11/17/2021 690.00 700.99 686.09 691.69 691.69 2,732,800
11/16/2021 678.27 688.36 676.90 687.40 687.40 2,077,400
11/15/2021 681.24 685.26 671.49 679.33 679.33 2,872,200
11/12/2021 660.01 683.34 653.82 682.61 682.61 4,198,400
11/11/2021 650.24 665.82 649.71 657.58 657.58 2,868,300
11/10/2021 653.01 660.33 642.11 646.91 646.91 2,405,800
11/9/2021 653.70 660.50 650.52 655.99 655.99 2,415,600
11/8/2021 650.29 656.00 643.79 651.45 651.45 2,887,500
11/5/2021 663.97 665.64 645.01 645.72 645.72 5,283,500
11/4/2021 685.89 685.94 665.50 668.40 668.40 4,865,000
11/3/2021 677.27 689.39 677.27 688.29 688.29 2,334,900
11/2/2021 683.11 687.68 673.82 677.72 677.72 3,888,600
 11/1/2021 689.06 689.97 676.54 681.17 681.17 3,110,900
10/29/2021 673.06 690.97 671.24 690.31 690.31 3,825,300
10/28/2021 670.95 676.80 668.03 674.05 674.05 2,859,400
10/27/2021 669.00 671.41 661.85 662.92 662.92 2,276,900
10/26/2021 673.76 676.49 662.77 668.52 668.52 2,904,800
10/25/2021 663.74 675.88 657.07 671.66 671.66 3,833,500
10/22/2021 651.81 665.46 651.81 664.78 664.78 6,186,000
10/21/2021 628.89 654.01 628.65 653.16 653.16 8,437,100
10/20/2021 625.57 637.40 617.15 625.14 625.14 10,622,000
10/19/2021 636.97 641.00 632.30 639.00 639.00 7,633,100
10/18/2021 632.10 638.41 620.59 637.97 637.97 4,669,100
10/15/2021 638.00 639.42 625.16 628.29 628.29 4,116,900
10/14/2021 632.23 636.88 626.79 633.80 633.80 2,671,700
10/13/2021 632.18 632.18 622.10 629.76 629.76 2,420,300
10/12/2021 633.02 637.66 621.99 624.94 624.94 3,227,300
10/11/2021 633.20 639.42 626.78 627.04 627.04 2,862,500
10/8/2021 634.17 643.80 630.86 632.66 632.66 3,272,100
10/7/2021 642.23 646.84 630.45 631.85 631.85 3,556,900
10/6/2021 628.18 639.87 626.36 639.10 639.10 4,580,400
10/5/2021 606.94 640.39 606.89 634.81 634.81 9,534,300
10/4/2021 613.39 626.13 594.68 603.35 603.35 4,995,900
10/1/2021 604.24 614.99 597.51 613.15 613.15 4,090,800
9/30/2021 608.05 619.00 608.05 610.34 610.34 6,612,600
9/29/2021 589.01 609.88 588.01 599.06 599.06 6,221,000
9/28/2021 589.00 599.54 580.16 583.85 583.85 4,431,100
9/27/2021 587.95 593.58 576.93 592.64 592.64 2,504,700
9/24/2021 592.50 592.98 583.64 592.39 592.39 2,126,200
9/23/2021 590.79 599.32 589.13 593.26 593.26 2,526,200
9/22/2021 579.69 595.65 579.69 590.65 590.65 4,021,800
9/21/2021 578.31 581.88 569.37 573.14 573.14 2,250,900
9/20/2021 586.79 591.53 568.08 575.43 575.43 3,732,200
9/17/2021 587.85 590.28 580.85 589.35 589.35 4,145,100
9/16/2021 584.30 587.48 577.72 586.50 586.50 1,832,000
9/15/2021 578.17 584.62 575.37 582.87 582.87 2,755,600
9/14/2021 584.89 587.28 575.56 577.76 577.76 3,457,000
9/13/2021 598.57 598.57 582.78 589.29 589.29 3,062,900
9/10/2021 598.16 609.45 593.67 598.72 598.72 3,950,800
9/9/2021 606.47 609.44 596.55 597.54 597.54 2,954,200
9/8/2021 603.84 615.60 595.71 606.05 606.05 5,424,500
9/7/2021 594.69 613.85 593.99 606.71 606.71 5,821,400
9/3/2021 585.80 591.88 583.14 590.53 590.53 2,681,200
9/2/2021 583.68 598.76 583.68 588.55 588.55 6,179,900
9/1/2021 569.00 591.00 569.00 582.07 582.07 5,626,200
8/31/2021 566.12 569.48 561.61 569.19 569.19 2,431,900
8/30/2021 557.25 567.16 556.45 566.18 566.18 2,434,800
8/27/2021 551.60 564.17 549.25 558.92 558.92 3,252,600
8/26/2021 546.16 552.60 545.90 550.12 550.12 1,595,500
8/25/2021 550.16 552.84 545.45 547.58 547.58 2,065,600
8/24/2021 551.48 555.31 549.27 553.41 553.41 2,109,500
8/23/2021 545.98 555.55 543.74 553.33 553.33 2,602,000
8/20/2021 545.09 551.39 539.10 546.88 546.88 3,776,400
8/19/2021 522.74 548.39 521.87 543.71 543.71 7,497,300
8/18/2021 520.00 526.38 518.65 521.87 521.87 2,582,000
8/17/2021 515.47 520.79 514.20 518.91 518.91 2,309,800
8/16/2021 515.24 523.38 512.30 517.92 517.92 2,032,800
8/13/2021 512.64 521.44 511.51 515.92 515.92 2,177,700
8/12/2021 511.86 513.00 507.20 510.72 510.72 1,685,700
8/11/2021 517.00 519.57 509.77 512.40 512.40 1,673,900
8/10/2021 520.00 520.79 512.97 515.84 515.84 1,960,500
8/9/2021 521.15 522.67 517.99 519.97 519.97 1,367,800
8/6/2021 524.00 526.84 519.39 520.55 520.55 1,919,800
8/5/2021 517.13 525.41 514.02 524.89 524.89 2,556,700
8/4/2021 513.00 517.98 510.37 517.35 517.35 2,039,400
8/3/2021 514.39 515.63 505.37 510.82 510.82 2,579,400
8/2/2021 519.00 519.85 510.51 515.15 515.15 2,096,600
7/30/2021 512.69 519.79 510.96 517.57 517.57 2,537,100
7/29/2021 519.96 520.78 513.79 514.25 514.25 1,736,000
7/28/2021 521.82 524.47 516.98 519.30 519.30 2,390,500
7/27/2021 518.08 521.95 512.05 518.91 518.91 2,759,000
7/26/2021 514.38 521.13 509.01 516.49 516.49 2,254,500
7/23/2021 512.16 517.41 504.66 515.41 515.41 3,820,500
7/22/2021 510.21 513.68 507.00 511.77 511.77 4,328,100
7/21/2021 526.13 530.99 505.61 513.63 513.63 11,906,800
7/20/2021 526.07 536.64 520.30 531.05 531.05 6,930,400
7/19/2021 526.05 534.91 522.24 532.28 532.28 3,885,800
7/16/2021 541.81 544.06 527.05 530.31 530.31 3,442,100
7/15/2021 553.97 557.54 538.20 542.95 542.95 5,713,900
7/14/2021 541.01 554.10 541.01 547.95 547.95 4,659,500
7/13/2021 535.76 545.33 535.76 540.68 540.68 2,751,600
7/12/2021 540.30 540.65 532.92 537.31 537.31 1,780,700
7/9/2021 531.00 538.26 528.58 535.98 535.98 2,777,200
7/8/2021 530.93 535.50 529.09 530.76 530.76 3,269,000
7/7/2021 544.24 544.64 531.66 535.96 535.96 2,722,500
7/6/2021 533.00 542.86 533.00 541.64 541.64 2,775,100
7/2/2021 535.50 538.54 529.39 533.98 533.98 1,975,500
7/1/2021 525.72 537.04 525.72 533.54 533.54 2,805,400
6/30/2021 534.06 534.38 526.82 528.21 528.21 2,773,400
6/29/2021 533.55 536.13 528.57 533.50 533.50 2,314,600
6/28/2021 528.12 533.94 524.56 533.03 533.03 2,820,200
6/25/2021 528.84 533.06 525.00 527.07 527.07 5,299,100
6/24/2021 517.96 520.96 514.40 518.06 518.06 3,361,200
6/23/2021 508.48 516.63 508.20 512.74 512.74 3,944,800
6/22/2021 498.54 513.55 495.80 508.82 508.82 5,809,300
6/21/2021 501.64 502.05 492.28 497.00 497.00 5,277,300
6/18/2021 496.40 504.49 495.24 500.77 500.77 5,197,600
6/17/2021 490.25 501.80 490.15 498.34 498.34 3,198,300
6/16/2021 495.00 496.46 486.28 492.41 492.41 3,533,200
6/15/2021 501.23 501.23 490.40 491.90 491.90 3,104,100
6/14/2021 489.68 503.50 486.91 499.89 499.89 4,400,200
6/11/2021 490.00 491.41 487.78 488.77 488.77 3,124,000
6/10/2021 487.17 490.21 482.14 487.27 487.27 4,382,900
6/9/2021 494.50 496.09 484.65 485.81 485.81 3,055,000
6/8/2021 497.00 498.82 489.37 492.39 492.39 2,374,000
6/7/2021 492.92 496.70 490.55 494.66 494.66 2,791,900
6/4/2021 492.00 501.86 490.95 494.74 494.74 3,160,500
6/3/2021 495.19 496.66 487.25 489.43 489.43 3,887,400
6/2/2021 499.82 503.22 495.82 499.24 499.24 2,269,000
6/1/2021 504.01 505.41 497.74 499.08 499.08 2,482,600
5/28/2021 504.40 511.76 502.53 502.81 502.81 2,910,300
5/27/2021 501.80 505.10 498.54 503.86 503.86 3,253,800
5/26/2021 502.34 504.14 500.50 502.36 502.36 2,465,300
5/25/2021 506.00 506.37 499.22 501.34 501.34 2,699,500
5/24/2021 501.05 504.25 499.51 502.90 502.90 2,412,600
5/21/2021 503.12 505.40 497.26 497.89 497.89 3,322,900
5/20/2021 489.55 502.70 488.98 501.67 501.67 3,721,200
5/19/2021 481.63 488.57 478.54 487.70 487.70 3,349,900
5/18/2021 488.40 493.48 486.19 486.28 486.28 2,350,500
5/17/2021 485.59 492.71 482.81 488.94 488.94 2,705,200
5/14/2021 487.86 494.85 486.59 493.37 493.37 2,882,500
5/13/2021 489.13 490.78 482.71 486.66 486.66 2,712,500
5/12/2021 486.83 493.54 482.70 484.98 484.98 4,121,500
5/11/2021 479.75 497.99 478.63 495.08 495.08 4,401,000
5/10/2021 502.00 503.15 486.11 486.69 486.69 5,131,600
5/7/2021 504.62 508.55 501.12 503.84 503.84 3,132,800
5/6/2021 495.99 499.55 491.37 499.55 499.55 3,783,700
5/5/2021 504.99 507.78 494.63 496.08 496.08 3,129,400
5/4/2021 510.78 511.63 496.79 503.18 503.18 4,349,500
5/3/2021 512.65 518.95 505.20 509.11 509.11 4,091,900
4/30/2021 505.00 514.55 505.00 513.47 513.47 4,413,200
4/29/2021 507.60 509.29 499.00 509.00 509.00 5,127,800
4/28/2021 505.20 508.40 503.34 506.52 506.52 3,193,000
4/27/2021 512.62 512.99 504.58 505.55 505.55 3,761,300
4/26/2021 506.76 510.48 503.00 510.30 510.30 4,388,800
4/23/2021 509.01 509.70 500.70 505.55 505.55 7,307,700
4/22/2021 513.82 513.96 500.55 508.78 508.78 9,061,100
4/21/2021 508.00 515.46 503.60 508.90 508.90 22,897,400
4/20/2021 554.42 563.56 546.30 549.57 549.57 11,257,600
4/19/2021 546.90 556.44 545.53 554.44 554.44 4,288,700
4/16/2021 550.54 551.98 539.51 546.54 546.54 3,209,100
4/15/2021 544.17 553.49 542.66 549.22 549.22 3,139,100
4/14/2021 554.87 554.87 538.53 540.02 540.02 3,740,300
4/13/2021 557.00 559.75 550.30 553.73 553.73 2,720,300
4/12/2021 551.05 557.98 549.58 552.78 552.78 2,944,100
4/9/2021 552.69 556.90 547.11 555.31 555.31 2,894,000
4/8/2021 551.13 556.90 547.57 554.58 554.58 4,309,800
4/7/2021 543.50 549.64 541.45 546.99 546.99 2,151,300
4/6/2021 544.81 554.17 543.30 544.53 544.53 3,474,200
4/5/2021 540.01 542.85 529.23 540.67 540.67 3,355,900
4/1/2021 529.93 540.50 527.03 539.42 539.42 3,938,600
3/31/2021 515.67 528.13 515.44 521.66 521.66 3,503,100
3/30/2021 510.51 514.41 506.91 513.39 513.39 2,418,100
3/29/2021 505.66 518.00 504.40 513.95 513.95 3,330,000
3/26/2021 502.82 508.72 496.68 508.05 508.05 3,467,800
3/25/2021 516.99 518.53 497.00 502.86 502.86 4,926,800
3/24/2021 533.78 534.42 520.00 520.81 520.81 4,102,200
3/23/2021 529.87 543.12 529.40 535.09 535.09 5,583,500
3/22/2021 509.13 529.31 509.13 523.11 523.11 3,360,600
3/19/2021 504.96 513.19 501.63 512.18 512.18 4,386,400
3/18/2021 516.40 517.90 503.85 504.79 504.79 4,094,500
3/17/2021 522.00 528.37 514.30 524.44 524.44 2,817,400
3/16/2021 524.47 533.42 523.21 524.03 524.03 3,238,900
3/15/2021 516.32 520.73 508.03 520.25 520.25 3,484,300
3/12/2021 512.50 526.51 506.59 518.02 518.02 3,981,700
3/11/2021 512.20 530.24 510.71 523.06 523.06 4,714,500
3/10/2021 513.50 518.97 504.25 504.54 504.54 3,771,500
3/9/2021 507.31 513.11 503.82 506.44 506.44 3,470,000
3/8/2021 514.46 518.84 492.85 493.33 493.33 3,981,800
3/5/2021 511.98 517.76 498.79 516.39 516.39 5,070,000
3/4/2021 521.50 531.50 507.68 511.29 511.29 5,034,800
3/3/2021 545.93 548.01 517.81 520.70 520.70 5,362,400
3/2/2021 553.34 556.99 546.02 547.82 547.82 3,042,200
3/1/2021 545.57 552.14 542.00 550.64 550.64 3,041,400
2/26/2021 546.51 553.09 538.00 538.85 538.85 3,755,600
2/25/2021 550.27 556.48 535.75 546.70 546.70 4,252,900
2/24/2021 539.80 556.85 539.07 553.41 553.41 3,245,000
2/23/2021 525.00 548.54 518.28 546.15 546.15 4,136,500
2/22/2021 534.99 541.79 530.79 533.78 533.78 3,078,600
2/19/2021 548.00 548.99 538.81 540.22 540.22 2,841,500
2/18/2021 549.00 550.00 538.23 548.22 548.22 2,456,200
2/17/2021 550.99 555.25 543.03 551.34 551.34 2,069,600
 2/16/2021 557.29 563.63 552.73 557.28 557.28 2,624,100
2/12/2021 556.94 561.25 550.85 556.52 556.52 2,197,100
2/11/2021 564.44 565.93 554.22 557.59 557.59 2,730,600
2/10/2021 562.50 566.65 553.46 563.59 563.59 3,991,300
2/9/2021 546.00 566.00 543.00 559.07 559.07 3,703,500
2/8/2021 555.00 555.00 543.70 547.92 547.92 2,791,700
2/5/2021 552.26 554.44 545.48 550.79 550.79 2,376,200
2/4/2021 539.81 559.48 537.51 552.16 552.16 5,164,500
2/3/2021 550.17 550.48 538.24 539.45 539.45 3,172,300
2/2/2021 542.01 555.48 538.93 548.16 548.16 3,767,600
2/1/2021 536.79 545.06 531.73 539.04 539.04 3,547,500
1/29/2021 538.00 541.00 530.18 532.39 532.39 4,325,300
1/28/2021 535.88 553.15 530.74 538.60 538.60 5,969,000
1/27/2021 550.71 556.42 515.73 523.28 523.28 8,670,300
1/26/2021 554.73 567.99 554.06 561.93 561.93 5,023,800
1/25/2021 567.00 569.75 548.65 556.78 556.78 7,207,300
1/22/2021 582.10 583.99 564.35 565.17 565.17 7,550,800
1/21/2021 582.45 588.75 570.40 579.84 579.84 11,802,100
1/20/2021 565.42 593.29 556.86 586.34 586.34 32,637,500
1/19/2021 501.00 509.25 493.54 501.77 501.77 12,315,800
1/15/2021 500.00 506.32 495.10 497.98 497.98 5,895,800
1/14/2021 507.35 514.50 499.58 500.86 500.86 4,177,400
1/13/2021 495.50 512.35 493.01 507.79 507.79 5,032,100
1/12/2021 500.00 501.09 485.67 494.25 494.25 5,990,400
1/11/2021 507.84 510.73 497.95 499.10 499.10 3,806,200
1/8/2021 511.31 513.24 504.51 510.40 510.40 2,973,900
1/7/2021 508.28 516.44 506.42 508.89 508.89 3,686,400
1/6/2021 511.97 513.10 499.50 500.49 500.49 5,346,200
1/5/2021 521.55 526.78 515.89 520.80 520.80 3,133,900
1/4/2021 539.00 540.80 515.09 522.86 522.86 4,444,400
12/31/2020 525.53 545.50 523.15 540.73 540.73 5,392,300
12/30/2020 530.13 533.26 523.69 524.59 524.59 1,876,300
12/29/2020 519.90 536.55 515.48 530.87 530.87 4,022,400
12/28/2020 516.43 523.66 507.13 519.12 519.12 2,891,900
12/24/2020 515.12 519.35 512.21 513.97 513.97 1,144,000
12/23/2020 524.76 526.32 514.20 514.48 514.48 2,393,200
12/22/2020 527.69 530.40 520.50 527.33 527.33 1,906,600
12/21/2020 530.05 532.62 521.15 528.91 528.91 3,894,000
12/18/2020 533.20 536.37 526.02 534.45 534.45 4,502,700
12/17/2020 529.00 535.49 526.44 532.90 532.90 3,193,400
12/16/2020 520.11 527.38 517.69 524.83 524.83 3,682,400
12/15/2020 518.50 524.70 513.56 519.78 519.78 3,394,900
12/14/2020 505.44 524.16 501.18 522.42 522.42 5,770,400
12/11/2020 495.00 503.34 494.85 503.22 503.22 3,210,900
12/10/2020 494.56 503.77 492.91 501.09 501.09 3,018,200
 12/9/2020 510.53 514.50 491.29 493.60 493.60 4,178,800
12/8/2020 517.90 521.49 505.55 512.66 512.66 4,229,000
12/7/2020 500.01 517.76 497.77 515.78 515.78 4,289,300
12/4/2020 497.50 504.50 493.64 498.31 498.31 3,666,200
12/3/2020 502.99 508.77 496.04 497.52 497.52 2,826,100
12/2/2020 501.62 506.80 493.50 503.38 503.38 3,028,400
12/1/2020 492.34 509.47 491.98 504.58 504.58 5,052,700
11/30/2020 490.08 492.55 481.27 490.70 490.70 3,530,900
11/27/2020 486.58 493.25 481.85 491.36 491.36 2,805,800
11/25/2020 485.13 486.90 478.92 485.00 485.00 3,598,600
11/24/2020 478.84 484.05 475.89 482.88 482.88 3,550,500
11/23/2020 490.46 491.15 475.84 476.62 476.62 5,416,600
11/20/2020 485.22 494.76 481.57 488.24 488.24 4,253,400
11/19/2020 482.00 487.80 480.47 484.67 484.67 2,254,700
11/18/2020 481.95 488.61 477.72 481.79 481.79 3,629,200
11/17/2020 480.12 487.51 478.85 480.63 480.63 3,698,100
11/16/2020 480.00 485.58 477.30 479.10 479.10 3,953,600
11/13/2020 486.77 488.94 477.80 482.84 482.84 3,002,700
11/12/2020 491.00 496.52 480.43 486.77 486.77 5,063,700
11/11/2020 483.00 491.68 478.26 490.76 490.76 5,460,500
11/10/2020 470.95 484.60 463.41 480.24 480.24 8,306,100
11/9/2020 485.54 495.85 467.26 470.50 470.50 10,419,700
11/6/2020 515.00 515.21 502.51 514.73 514.73 4,236,300
11/5/2020 506.56 518.73 503.45 513.76 513.76 5,372,800
11/4/2020 495.36 507.73 493.98 496.95 496.95 5,137,300
11/3/2020 484.93 495.31 478.76 487.22 487.22 3,690,200
11/2/2020 478.87 486.30 475.00 484.12 484.12 4,408,200
10/30/2020 502.01 505.88 472.21 475.74 475.74 7,807,900
10/29/2020 488.50 513.90 479.34 504.21 504.21 11,120,700
10/28/2020 486.36 494.00 483.28 486.24 486.24 5,992,700
10/27/2020 490.01 490.49 482.93 488.93 488.93 3,627,200
10/26/2020 487.03 496.82 478.90 488.24 488.24 6,186,100
10/23/2020 488.11 490.06 481.35 488.28 488.28 4,927,900
10/22/2020 494.69 495.14 482.00 485.23 485.23 6,997,900
10/21/2020 501.03 506.85 488.25 489.05 489.05 17,405,700
10/20/2020 528.14 533.78 522.26 525.42 525.42 10,047,200
10/19/2020 537.07 541.80 525.38 530.72 530.72 7,567,500
10/16/2020 549.50 554.33 530.03 530.79 530.79 6,347,400
10/15/2020 545.52 551.22 535.10 541.94 541.94 5,113,100
10/14/2020 562.61 572.49 541.00 541.45 541.45 9,499,000
10/13/2020 540.56 557.65 537.20 554.09 554.09 5,602,500
10/12/2020 548.81 551.81 538.24 539.81 539.81 5,391,100
10/9/2020 537.83 544.28 535.00 539.44 539.44 4,781,300
10/8/2020 533.48 535.00 524.15 531.79 531.79 5,386,500
10/7/2020 518.00 536.49 515.82 534.66 534.66 7,988,700
10/6/2020 518.72 521.82 504.16 505.87 505.87 4,199,000
10/5/2020 506.80 520.99 501.70 520.65 520.65 4,088,100
10/2/2020 516.43 526.37 502.70 503.06 503.06 6,071,200
10/1/2020 506.03 529.55 503.60 527.51 527.51 8,153,700
9/30/2020 492.57 504.63 489.27 500.03 500.03 4,634,100
9/29/2020 489.50 496.29 486.53 493.48 493.48 3,541,500
9/28/2020 489.11 492.00 477.88 490.65 490.65 4,773,500
9/25/2020 474.39 484.87 468.03 482.88 482.88 3,769,400
9/24/2020 470.53 477.00 467.82 473.08 473.08 3,727,200
9/23/2020 491.04 491.04 469.00 470.61 470.61 3,726,400
9/22/2020 489.01 491.82 479.26 491.17 491.17 3,482,300
9/21/2020 467.69 487.78 466.32 487.35 487.35 5,457,500
9/18/2020 472.51 479.40 458.60 469.96 469.96 6,717,700
9/17/2020 475.16 478.40 463.27 470.20 470.20 5,379,300
9/16/2020 499.99 504.66 483.31 483.86 483.86 4,394,900
9/15/2020 484.00 497.47 481.63 495.99 495.99 5,337,000
9/14/2020 480.62 488.99 471.30 476.26 476.26 7,359,100
9/11/2020 486.49 493.73 476.81 482.03 482.03 5,035,200
9/10/2020 503.35 506.29 478.84 480.67 480.67 6,240,200
9/9/2020 519.21 520.00 492.57 500.19 500.19 6,848,100
9/8/2020 498.40 522.00 495.00 507.02 507.02 5,572,700
9/4/2020 520.18 527.36 485.98 516.05 516.05 8,270,100
9/3/2020 545.00 554.00 521.32 525.75 525.75 9,071,100
9/2/2020 553.78 556.50 537.37 552.84 552.84 5,886,900
9/1/2020 532.60 557.39 532.45 556.55 556.55 9,572,700
8/31/2020 521.16 531.99 517.58 529.56 529.56 4,941,400
8/28/2020 532.00 539.00 522.00 523.89 523.89 4,417,500
8/27/2020 537.78 541.00 521.25 526.27 526.27 9,062,900
8/26/2020 492.50 549.04 492.08 547.53 547.53 20,373,700
8/25/2020 488.19 492.47 485.09 490.58 490.58 5,727,700
8/24/2020 495.44 501.00 483.16 488.81 488.81 4,762,200
8/21/2020 496.46 498.13 490.00 492.31 492.31 3,921,300
8/20/2020 484.69 498.94 483.89 497.90 497.90 5,132,500
8/19/2020 493.93 494.50 483.50 484.53 484.53 3,156,200
8/18/2020 484.35 495.30 482.80 491.87 491.87 3,505,500
8/17/2020 484.19 486.24 479.10 482.35 482.35 2,423,500
8/14/2020 482.82 488.33 480.21 482.68 482.68 2,943,500
8/13/2020 478.40 484.45 476.45 481.33 481.33 3,008,900
8/12/2020 471.34 482.49 470.18 475.47 475.47 5,439,200
8/11/2020 479.75 480.92 466.55 466.93 466.93 7,329,200
8/10/2020 493.35 497.46 478.63 483.38 483.38 4,691,200
8/7/2020 505.45 508.29 486.68 494.73 494.73 5,910,300
8/6/2020 504.11 510.82 498.70 509.08 509.08 3,725,900
8/5/2020 508.68 510.10 501.20 502.11 502.11 4,308,200
8/4/2020 498.65 510.44 498.65 509.64 509.64 5,608,000
 8/3/2020 490.86 503.09 490.23 498.62 498.62 5,873,100
7/31/2020 488.29 494.80 484.50 488.88 488.88 5,916,300
7/30/2020 480.71 488.35 477.51 485.80 485.80 6,608,600
7/29/2020 492.25 494.92 484.13 484.48 484.48 6,611,800
7/28/2020 496.02 497.79 487.76 488.51 488.51 5,986,700
7/27/2020 484.51 496.92 482.31 495.65 495.65 7,863,100
7/24/2020 468.77 487.17 467.54 480.45 480.45 7,746,200
7/23/2020 491.13 491.90 472.02 477.58 477.58 7,722,000
7/22/2020 492.19 497.20 487.20 489.82 489.82 6,954,100
7/21/2020 506.00 506.22 488.61 490.10 490.10 9,113,700
7/20/2020 489.14 504.50 484.20 502.41 502.41 11,940,300
7/17/2020 494.87 503.59 484.14 492.99 492.99 24,991,400
7/16/2020 526.48 535.54 504.36 527.39 527.39 24,499,000
7/15/2020 516.30 529.00 510.18 523.26 523.26 10,066,700
7/14/2020 517.08 525.50 490.49 524.88 524.88 15,083,300
7/13/2020 567.98 575.37 520.96 525.50 525.50 18,399,000
7/10/2020 519.73 555.88 511.28 548.73 548.73 21,605,600
7/9/2020 508.40 510.00 495.78 507.76 507.76 5,840,500
7/8/2020 498.58 505.10 493.81 502.78 502.78 5,691,700
7/7/2020 497.31 504.82 490.83 493.16 493.16 5,669,900
7/6/2020 480.77 499.50 479.80 493.81 493.81 7,839,000
7/2/2020 485.64 492.28 475.53 476.89 476.89 6,351,500
7/1/2020 454.00 488.23 454.00 485.64 485.64 9,705,900
6/30/2020 450.02 457.59 447.00 455.04 455.04 4,198,500
6/29/2020 445.23 447.67 432.14 447.24 447.24 4,844,000
6/26/2020 466.39 468.03 442.24 443.40 443.40 6,804,700
6/25/2020 458.86 467.01 454.00 465.91 465.91 4,134,500
6/24/2020 468.54 472.36 454.00 457.85 457.85 4,826,200
6/23/2020 466.50 474.01 464.50 466.26 466.26 5,948,400
6/22/2020 455.01 468.59 454.21 468.04 468.04 6,272,100
6/19/2020 449.12 453.97 445.60 453.72 453.72 5,934,500
6/18/2020 448.73 452.76 442.80 449.87 449.87 4,277,600
6/17/2020 441.82 450.46 439.22 447.77 447.77 6,529,600
6/16/2020 425.76 437.96 425.18 436.13 436.13 5,507,900
6/15/2020 421.40 426.49 415.42 425.50 425.50 4,467,900
6/12/2020 429.00 434.06 412.45 418.07 418.07 6,461,100
6/11/2020 428.20 445.57 424.16 425.56 425.56 7,462,900
6/10/2020 436.00 439.69 430.55 434.48 434.48 4,896,900
6/9/2020 421.65 434.73 420.31 434.05 434.05 6,797,000
6/8/2020 416.00 420.80 406.50 419.49 419.49 5,851,500
6/5/2020 407.29 420.24 404.25 419.60 419.60 5,099,600
6/4/2020 422.39 428.71 410.03 414.33 414.33 5,410,500
6/3/2020 426.95 427.10 418.05 421.97 421.97 4,316,000
6/2/2020 425.87 427.59 419.46 427.31 427.31 3,494,800
6/1/2020 418.83 426.72 415.98 425.92 425.92 3,743,700
5/29/2020 417.46 420.30 411.85 419.73 419.73 5,254,900
5/28/2020 417.24 422.37 411.50 413.44 413.44 5,655,100
5/27/2020 410.38 420.02 397.86 419.89 419.89 10,446,300
5/26/2020 427.77 428.50 413.14 414.77 414.77 7,881,100
5/22/2020 437.00 439.09 427.18 429.32 429.32 5,422,300
5/21/2020 448.56 448.96 430.25 436.25 436.25 9,117,300
5/20/2020 454.25 455.81 444.00 447.67 447.67 5,607,300
5/19/2020 453.40 458.97 450.47 451.04 451.04 4,810,500
5/18/2020 451.16 456.36 443.35 452.58 452.58 7,773,500
5/15/2020 440.70 455.00 437.51 454.19 454.19 7,244,000
5/14/2020 444.90 452.38 432.82 441.95 441.95 9,007,500
5/13/2020 435.69 447.00 427.27 438.27 438.27 7,014,600
5/12/2020 442.00 444.17 431.36 431.82 431.82 4,598,200
5/11/2020 436.33 444.89 435.56 440.52 440.52 5,486,000
5/8/2020 434.14 442.00 433.64 435.55 435.55 5,049,300
5/7/2020 436.89 438.88 430.66 436.53 436.53 5,641,900
5/6/2020 429.30 439.77 426.39 434.26 434.26 6,660,700
5/5/2020 427.56 431.00 421.56 424.68 424.68 6,286,300
5/4/2020 417.78 428.54 414.87 428.15 428.15 7,799,100
5/1/2020 415.10 427.97 411.73 415.27 415.27 8,299,900
4/30/2020 410.31 424.44 408.00 419.85 419.85 7,954,000
4/29/2020 399.53 415.86 393.60 411.89 411.89 9,693,100
4/28/2020 419.99 421.00 402.91 403.83 403.83 10,101,200
4/27/2020 425.00 429.00 420.84 421.38 421.38 6,277,500
4/24/2020 425.00 427.17 415.88 424.99 424.99 8,658,900
4/23/2020 419.26 438.41 419.26 426.70 426.70 13,952,300
4/22/2020 429.73 433.00 413.00 421.42 421.42 21,084,800
4/21/2020 444.77 447.00 425.60 433.83 433.83 23,177,600
4/20/2020 435.17 444.49 430.56 437.49 437.49 12,655,800
4/17/2020 431.00 432.00 414.70 422.96 422.96 12,616,300
4/16/2020 437.00 449.52 431.61 439.17 439.17 16,128,700
4/15/2020 413.00 434.98 412.25 426.75 426.75 13,561,200
4/14/2020 397.50 417.82 394.85 413.55 413.55 11,581,000
4/13/2020 371.31 400.51 367.70 396.72 396.72 11,692,900
4/9/2020 371.06 372.10 363.03 370.72 370.72 7,711,300
4/8/2020 374.01 378.39 368.31 371.12 371.12 6,908,900
4/7/2020 380.00 381.33 369.34 372.28 372.28 7,046,400
4/6/2020 365.22 380.29 361.71 379.96 379.96 8,183,900
4/3/2020 367.47 370.90 357.51 361.76 361.76 4,860,800
4/2/2020 364.08 370.99 360.06 370.08 370.08 4,592,500
4/1/2020 376.05 380.23 361.02 364.08 364.08 6,672,500
3/31/2020 367.93 383.01 366.44 375.50 375.50 9,366,500
3/30/2020 363.00 377.80 361.17 370.96 370.96 8,622,000
3/27/2020 359.09 368.56 353.00 357.12 357.12 7,948,800
3/26/2020 344.00 363.84 341.73 362.99 362.99 7,229,600
3/25/2020 361.02 362.00 339.17 342.39 342.39 8,767,200
3/24/2020 369.99 372.93 353.03 357.32 357.32 11,638,700
3/23/2020 347.89 366.11 340.88 360.27 360.27 13,449,400
3/20/2020 342.31 350.49 332.00 332.83 332.83 10,853,800
3/19/2020 324.33 348.51 316.82 332.03 332.03 10,616,000
3/18/2020 302.40 331.58 300.00 315.47 315.47 12,593,600
3/17/2020 306.19 322.90 290.25 319.75 319.75 10,013,900
3/16/2020 306.63 334.35 294.75 298.84 298.84 10,559,900
3/13/2020 330.51 336.42 307.39 336.30 336.30 9,458,200
3/12/2020 326.50 335.72 307.32 315.25 315.25 12,071,600
3/11/2020 358.92 362.98 344.79 349.92 349.92 6,036,000
3/10/2020 356.43 364.54 347.85 364.13 364.13 7,604,400
3/9/2020 343.86 357.47 341.72 346.49 346.49 7,405,500
3/6/2020 367.70 371.31 356.85 368.97 368.97 8,147,200
3/5/2020 381.00 391.40 368.64 372.78 372.78 8,747,000
3/4/2020 377.77 384.01 370.51 383.79 383.79 5,487,300
3/3/2020 381.03 393.52 367.40 368.77 368.77 8,364,600
3/2/2020 373.11 381.36 364.50 381.05 381.05 6,997,900
2/28/2020 364.21 376.77 356.80 369.03 369.03 11,168,600
2/27/2020 371.46 391.56 370.60 371.71 371.71 10,967,700
2/26/2020 366.31 382.00 365.00 379.24 379.24 8,934,100
2/25/2020 372.00 375.65 357.72 360.09 360.09 6,481,200
2/24/2020 364.76 372.82 361.00 368.70 368.70 6,936,400
2/21/2020 385.33 387.32 377.90 380.07 380.07 3,930,100
2/20/2020 386.56 389.70 376.68 386.00 386.00 4,079,400
2/19/2020 388.12 392.95 384.90 386.19 386.19 4,896,400
2/18/2020 379.30 389.54 379.19 387.78 387.78 5,173,900
2/14/2020 381.47 385.15 379.43 380.40 380.40 3,736,300
2/13/2020 376.96 385.37 376.51 381.40 381.40 4,485,400
2/12/2020 377.18 380.62 375.88 380.01 380.01 4,624,800
2/11/2020 373.75 378.11 369.72 373.69 373.69 4,772,900
2/10/2020 365.00 374.80 362.52 371.07 371.07 5,294,100
2/7/2020 365.04 371.80 363.57 366.77 366.77 4,385,200
2/6/2020 369.60 371.55 362.51 366.95 366.95 3,920,400
2/5/2020 375.13 375.25 362.30 369.67 369.67 6,437,000
2/4/2020 361.00 369.57 356.10 369.01 369.01 7,161,500
2/3/2020 347.24 359.63 346.28 358.00 358.00 6,670,600
1/31/2020 347.39 347.39 340.98 345.09 345.09 5,230,000
1/30/2020 341.10 348.20 339.25 347.74 347.74 5,328,100
1/29/2020 349.00 349.40 338.55 343.16 343.16 7,643,500
1/28/2020 345.88 352.40 342.78 348.52 348.52 6,821,600
1/27/2020 345.95 351.90 341.02 342.88 342.88 7,709,500
1/24/2020 348.46 359.85 345.88 353.16 353.16 17,939,700
1/23/2020 326.04 349.88 325.01 349.60 349.60 18,200,300
1/22/2020 332.55 336.30 323.60 326.00 326.00 21,730,000
 1/21/2020 340.00 341.00 332.59 338.11 338.11 14,350,300
1/17/2020 341.00 341.57 337.38 339.67 339.67 6,066,500
1/16/2020 343.50 343.56 335.85 338.62 338.62 5,016,000
1/15/2020 338.68 343.17 336.60 339.07 339.07 5,158,000
1/14/2020 344.40 345.38 335.52 338.69 338.69 7,199,400
1/13/2020 331.80 340.85 331.51 338.92 338.92 6,290,000
1/10/2020 337.13 338.50 327.27 329.05 329.05 4,718,300
1/9/2020 342.00 343.42 334.61 335.66 335.66 4,709,300
1/8/2020 331.49 342.70 331.05 339.26 339.26 7,104,500
1/7/2020 336.47 336.70 330.30 330.75 330.75 4,703,200
1/6/2020 323.12 336.36 321.20 335.83 335.83 5,663,100
1/3/2020 326.78 329.86 325.53 325.90 325.90 3,806,900
1/2/2020 326.10 329.98 324.78 329.81 329.81 4,485,800
12/31/2019 322.00 324.92 321.09 323.57 323.57 3,713,300
12/30/2019 329.08 329.19 322.86 323.31 323.31 4,311,500
12/27/2019 332.96 333.82 326.01 329.09 329.09 5,036,100
12/26/2019 334.60 336.46 332.01 332.63 332.63 3,589,900
12/24/2019 334.01 335.70 331.60 333.20 333.20 2,019,300
12/23/2019 337.76 337.95 331.02 333.10 333.10 5,765,300
12/20/2019 335.00 338.00 330.60 336.90 336.90 9,914,900
12/19/2019 324.50 332.83 324.18 332.22 332.22 9,822,300
12/18/2019 316.26 325.36 315.60 320.80 320.80 11,207,400
12/17/2019 307.36 316.80 306.60 315.48 315.48 10,427,100
12/16/2019 300.85 305.71 298.63 304.21 304.21 4,658,900
12/13/2019 298.50 301.80 297.25 298.50 298.50 3,879,700
12/12/2019 295.67 299.17 295.06 298.44 298.44 4,766,600
12/11/2019 294.49 299.43 294.20 298.93 298.93 5,589,800
12/10/2019 296.12 298.94 292.02 293.12 293.12 10,476,100
12/9/2019 307.35 311.49 302.44 302.50 302.50 5,748,400
12/6/2019 304.70 307.85 302.60 307.35 307.35 4,457,800
12/5/2019 305.27 306.48 298.81 302.86 302.86 4,615,500
12/4/2019 308.43 308.43 303.27 304.32 304.32 3,512,100
12/3/2019 302.22 307.36 301.88 306.16 306.16 4,992,800
12/2/2019 314.39 314.39 303.75 309.99 309.99 6,218,800
11/29/2019 315.78 316.62 313.34 314.66 314.66 2,411,700
11/27/2019 313.93 316.82 312.75 315.93 315.93 4,096,900
11/26/2019 315.00 316.50 311.69 312.49 312.49 5,321,000
Date Open High Low Close Adj Close Volume
11/26/2019 66.74 66.79 65.63 66.07 64.73 105,207,600
11/27/2019 66.39 67.00 66.33 66.96 65.60 65,235,600
11/29/2019 66.65 67.00 66.47 66.81 65.45 46,617,600
12/2/2019 66.82 67.06 65.86 66.04 64.70 94,487,200
12/3/2019 64.58 64.88 64.07 64.86 63.54 114,430,400
12/4/2019 65.27 65.83 65.17 65.43 64.11 67,181,600
12/5/2019 65.95 66.47 65.68 66.39 65.05 74,424,400
12/6/2019 66.87 67.75 66.82 67.68 66.30 106,075,600
12/9/2019 67.50 67.70 66.23 66.73 65.37 128,042,400
12/10/2019 67.15 67.52 66.46 67.12 65.76 90,420,400
12/11/2019 67.20 67.78 67.13 67.69 66.32 78,756,800
12/12/2019 66.95 68.14 66.83 67.86 66.49 137,310,400
12/13/2019 67.86 68.82 67.73 68.79 67.39 133,587,600
12/16/2019 69.25 70.20 69.25 69.96 68.54 128,186,000
12/17/2019 69.89 70.44 69.70 70.10 68.68 114,158,400
12/18/2019 69.95 70.47 69.78 69.93 68.51 116,028,400
12/19/2019 69.88 70.29 69.74 70.00 68.58 98,369,200
12/20/2019 70.56 70.66 69.64 69.86 68.44 275,978,000
12/23/2019 70.13 71.06 70.09 71.00 69.56 98,572,000
12/24/2019 71.17 71.22 70.73 71.07 69.62 48,478,800
12/26/2019 71.21 72.50 71.18 72.48 71.00 93,121,200
12/27/2019 72.78 73.49 72.03 72.45 70.98 146,266,000
12/30/2019 72.36 73.17 71.31 72.88 71.40 144,114,400
12/31/2019 72.48 73.42 72.38 73.41 71.92 100,805,600
1/2/2020 74.06 75.15 73.80 75.09 73.56 135,480,400
1/3/2020 74.29 75.14 74.13 74.36 72.85 146,322,800
1/6/2020 73.45 74.99 73.19 74.95 73.43 118,387,200
1/7/2020 74.96 75.22 74.37 74.60 73.08 108,872,000
1/8/2020 74.29 76.11 74.29 75.80 74.26 132,079,200
1/9/2020 76.81 77.61 76.55 77.41 75.83 170,108,400
1/10/2020 77.65 78.17 77.06 77.58 76.01 140,644,800
1/13/2020 77.91 79.27 77.79 79.24 77.63 121,532,000
1/14/2020 79.18 79.39 78.04 78.17 76.58 161,954,400
1/15/2020 77.96 78.88 77.39 77.83 76.25 121,923,600
1/16/2020 78.40 78.93 78.02 78.81 77.21 108,829,200
1/17/2020 79.07 79.68 78.75 79.68 78.06 137,816,400
1/21/2020 79.30 79.75 79.00 79.14 77.53 110,843,200
1/22/2020 79.64 80.00 79.33 79.43 77.81 101,832,400
1/23/2020 79.48 79.89 78.91 79.81 78.19 104,472,000
1/24/2020 80.06 80.83 79.38 79.58 77.96 146,537,600
1/27/2020 77.51 77.94 76.22 77.24 75.67 161,940,000
1/28/2020 78.15 79.60 78.05 79.42 77.81 162,234,000
1/29/2020 81.11 81.96 80.35 81.08 79.44 216,229,200
1/30/2020 80.14 81.02 79.69 80.97 79.32 126,743,200
1/31/2020 80.23 80.67 77.07 77.38 75.80 199,588,400
2/3/2020 76.07 78.37 75.56 77.17 75.60 173,788,400
2/4/2020 78.83 79.91 78.41 79.71 78.09 136,616,400
2/5/2020 80.88 81.19 79.74 80.36 78.73 118,826,800
2/6/2020 80.64 81.31 80.07 81.30 79.65 105,425,600
2/7/2020 80.59 80.85 79.50 80.01 78.57 117,684,000
2/10/2020 78.54 80.39 78.46 80.39 78.94 109,348,800
2/11/2020 80.90 80.97 79.68 79.90 78.46 94,323,200
2/12/2020 80.37 81.81 80.37 81.80 80.33 113,730,400
2/13/2020 81.05 81.56 80.84 81.22 79.76 94,747,600
2/14/2020 81.18 81.50 80.71 81.24 79.78 80,113,600
2/18/2020 78.84 79.94 78.65 79.75 78.31 152,531,200
2/19/2020 80.00 81.14 80.00 80.90 79.45 93,984,000
2/20/2020 80.66 81.16 79.55 80.07 78.63 100,566,000
2/21/2020 79.65 80.11 77.63 78.26 76.85 129,554,000
2/24/2020 74.32 76.04 72.31 74.54 73.20 222,195,200
2/25/2020 75.24 75.63 71.53 72.02 70.72 230,673,600
2/26/2020 71.63 74.47 71.63 73.16 71.85 198,054,800
2/27/2020 70.28 71.50 68.24 68.38 67.15 320,605,600
2/28/2020 64.32 69.60 64.09 68.34 67.11 426,510,000
3/2/2020 70.57 75.36 69.43 74.70 73.36 341,397,200
3/3/2020 75.92 76.00 71.45 72.33 71.03 319,475,600
3/4/2020 74.11 75.85 73.28 75.68 74.32 219,178,400
3/5/2020 73.88 74.89 72.85 73.23 71.91 187,572,800
3/6/2020 70.50 72.71 70.31 72.26 70.96 226,176,800
3/9/2020 65.94 69.52 65.75 66.54 65.34 286,744,800
3/10/2020 69.29 71.61 67.34 71.33 70.05 285,290,000
3/11/2020 69.35 70.31 67.96 68.86 67.62 255,598,800
3/12/2020 63.99 67.50 62.00 62.06 60.94 418,474,000
3/13/2020 66.22 69.98 63.24 69.49 68.24 370,732,000
3/16/2020 60.49 64.77 60.00 60.55 59.46 322,423,600
3/17/2020 61.88 64.40 59.60 63.22 62.08 324,056,000
3/18/2020 59.94 62.50 59.28 61.67 60.56 300,233,600
3/19/2020 61.85 63.21 60.65 61.20 60.09 271,857,200
3/20/2020 61.79 62.96 57.00 57.31 56.28 401,693,200
3/23/2020 57.02 57.13 53.15 56.09 55.08 336,752,800
3/24/2020 59.09 61.92 58.58 61.72 60.61 287,531,200
3/25/2020 62.69 64.56 61.08 61.38 60.28 303,602,000
3/26/2020 61.63 64.67 61.59 64.61 63.45 252,087,200
3/27/2020 63.19 63.97 61.76 61.94 60.82 204,216,800
3/30/2020 62.69 63.88 62.35 63.70 62.56 167,976,400
3/31/2020 63.90 65.62 63.00 63.57 62.43 197,002,000
4/1/2020 61.63 62.18 59.78 60.23 59.14 176,218,400
4/2/2020 60.08 61.29 59.22 61.23 60.13 165,934,000
4/3/2020 60.70 61.42 59.74 60.35 59.27 129,880,000
 4/6/2020 62.72 65.78 62.35 65.62 64.44 201,820,400
4/7/2020 67.70 67.93 64.75 64.86 63.69 202,887,200
4/8/2020 65.68 66.84 65.31 66.52 65.32 168,895,200
4/9/2020 67.18 67.52 66.18 67.00 65.79 161,834,800
4/13/2020 67.08 68.43 66.46 68.31 67.08 131,022,800
4/14/2020 70.00 72.06 69.51 71.76 70.47 194,994,800
4/15/2020 70.60 71.58 70.16 71.11 69.83 131,154,400
4/16/2020 71.85 72.05 70.59 71.67 70.38 157,125,200
4/17/2020 71.17 71.74 69.21 70.70 69.43 215,250,000
4/20/2020 69.49 70.42 69.21 69.23 67.99 130,015,200
4/21/2020 69.07 69.31 66.36 67.09 65.89 180,991,600
4/22/2020 68.40 69.47 68.05 69.03 67.78 116,862,400
4/23/2020 68.97 70.44 68.72 68.76 67.52 124,814,400
4/24/2020 69.30 70.75 69.25 70.74 69.47 126,161,200
4/27/2020 70.45 71.14 69.99 70.79 69.52 117,087,600
4/28/2020 71.27 71.46 69.55 69.64 68.39 112,004,800
4/29/2020 71.18 72.42 70.97 71.93 70.64 137,280,800
4/30/2020 72.49 73.63 72.09 73.45 72.13 183,064,000
5/1/2020 71.56 74.75 71.46 72.27 70.97 240,616,800
5/4/2020 72.29 73.42 71.58 73.29 71.97 133,568,000
5/5/2020 73.76 75.25 73.61 74.39 73.05 147,751,200
5/6/2020 75.11 75.81 74.72 75.16 73.80 142,333,600
5/7/2020 75.81 76.29 75.49 75.93 74.57 115,215,200
5/8/2020 76.41 77.59 76.07 77.53 76.34 133,838,400
5/11/2020 77.03 79.26 76.81 78.75 77.54 145,946,400
5/12/2020 79.46 79.92 77.73 77.85 76.66 162,301,200
5/13/2020 78.04 78.99 75.80 76.91 75.73 200,622,400
5/14/2020 76.13 77.45 75.38 77.39 76.20 158,929,200
5/15/2020 75.09 76.97 75.05 76.93 75.75 166,348,400
5/18/2020 78.29 79.13 77.58 78.74 77.53 135,178,400
5/19/2020 78.76 79.63 78.25 78.29 77.08 101,729,600
5/20/2020 79.17 79.88 79.13 79.81 78.58 111,504,800
5/21/2020 79.67 80.22 78.97 79.21 78.00 102,688,800
5/22/2020 78.94 79.81 78.84 79.72 78.50 81,803,200
5/26/2020 80.88 81.06 79.13 79.18 77.97 125,522,000
5/27/2020 79.04 79.68 78.27 79.53 78.31 112,945,200
5/28/2020 79.19 80.86 78.91 79.56 78.34 133,560,800
5/29/2020 79.81 80.29 79.12 79.49 78.27 153,532,400
6/1/2020 79.44 80.59 79.30 80.46 79.23 80,791,200
6/2/2020 80.19 80.86 79.73 80.83 79.60 87,642,800
6/3/2020 81.17 81.55 80.57 81.28 80.03 104,491,200
6/4/2020 81.10 81.40 80.20 80.58 79.34 87,560,400
6/5/2020 80.84 82.94 80.81 82.88 81.60 137,250,400
6/8/2020 82.56 83.40 81.83 83.36 82.09 95,654,400
6/9/2020 83.04 86.40 83.00 86.00 84.68 147,712,400
6/10/2020 86.97 88.69 86.52 88.21 86.86 166,651,600
6/11/2020 87.33 87.76 83.87 83.97 82.69 201,662,400
6/12/2020 86.18 86.95 83.56 84.70 83.40 200,146,000
6/15/2020 83.31 86.42 83.14 85.75 84.43 138,808,800
6/16/2020 87.86 88.30 86.18 88.02 86.67 165,428,800
6/17/2020 88.79 88.85 87.77 87.90 86.55 114,406,400
6/18/2020 87.85 88.36 87.31 87.93 86.58 96,820,400
6/19/2020 88.66 89.14 86.29 87.43 86.09 264,476,000
6/22/2020 87.83 89.86 87.79 89.72 88.34 135,445,200
6/23/2020 91.00 93.10 90.57 91.63 90.23 212,155,600
6/24/2020 91.25 92.20 89.63 90.01 88.63 192,623,200
6/25/2020 90.18 91.25 89.39 91.21 89.81 137,522,400
6/26/2020 91.10 91.33 88.25 88.41 87.05 205,256,800
6/29/2020 88.31 90.54 87.82 90.45 89.06 130,646,000
6/30/2020 90.02 91.50 90.00 91.20 89.80 140,223,200
7/1/2020 91.28 91.84 90.98 91.03 89.63 110,737,200
7/2/2020 91.96 92.62 90.91 91.03 89.63 114,041,600
7/6/2020 92.50 93.95 92.47 93.46 92.03 118,655,600
7/7/2020 93.85 94.65 93.06 93.17 91.74 112,424,400
7/8/2020 94.18 95.38 94.09 95.34 93.88 117,092,000
7/9/2020 96.26 96.32 94.67 95.75 94.28 125,642,800
7/10/2020 95.33 95.98 94.71 95.92 94.45 90,257,200
7/13/2020 97.26 99.96 95.26 95.48 94.01 191,649,200
7/14/2020 94.84 97.25 93.88 97.06 95.57 170,989,200
7/15/2020 98.99 99.25 96.49 97.72 96.23 153,198,000
7/16/2020 96.56 97.40 95.90 96.52 95.04 110,577,600
7/17/2020 96.99 97.15 95.84 96.33 94.85 92,186,800
7/20/2020 96.42 98.50 96.06 98.36 96.85 90,318,000
7/21/2020 99.17 99.25 96.74 97.00 95.51 103,433,200
7/22/2020 96.69 97.97 96.60 97.27 95.78 89,001,600
7/23/2020 97.00 97.08 92.01 92.85 91.42 197,004,400
7/24/2020 90.99 92.97 89.14 92.61 91.19 185,438,800
7/27/2020 93.71 94.90 93.48 94.81 93.36 121,214,000
7/28/2020 94.37 94.55 93.25 93.25 91.82 103,625,600
7/29/2020 93.75 95.23 93.71 95.04 93.58 90,329,200
7/30/2020 94.19 96.30 93.77 96.19 94.71 158,130,000
7/31/2020 102.89 106.42 100.82 106.26 104.63 374,336,800
8/3/2020 108.20 111.64 107.89 108.94 107.27 308,151,200
8/4/2020 109.13 110.79 108.39 109.67 107.98 173,071,600
8/5/2020 109.38 110.39 108.90 110.06 108.37 121,776,800
8/6/2020 110.40 114.41 109.80 113.90 112.16 202,428,800
8/7/2020 113.21 113.68 110.29 111.11 109.61 198,045,600
8/10/2020 112.60 113.78 110.00 112.73 111.20 212,403,600
8/11/2020 111.97 112.48 109.11 109.38 107.89 187,902,400
8/12/2020 110.50 113.28 110.30 113.01 111.48 165,598,000
 8/13/2020 114.43 116.04 113.93 115.01 113.45 210,082,000
8/14/2020 114.83 115.00 113.04 114.91 113.35 165,565,200
8/17/2020 116.06 116.09 113.96 114.61 113.05 119,561,600
8/18/2020 114.35 116.00 114.01 115.56 114.00 105,633,600
8/19/2020 115.98 117.16 115.61 115.71 114.14 145,538,000
8/20/2020 115.75 118.39 115.73 118.28 116.67 126,907,200
8/21/2020 119.26 124.87 119.25 124.37 122.68 338,054,800
8/24/2020 128.70 128.79 123.94 125.86 124.15 345,937,600
8/25/2020 124.70 125.18 123.05 124.82 123.13 211,495,600
8/26/2020 126.18 126.99 125.08 126.52 124.81 163,022,400
8/27/2020 127.14 127.49 123.83 125.01 123.31 155,552,400
8/28/2020 126.01 126.44 124.58 124.81 123.11 187,630,000
8/31/2020 127.58 131.00 126.00 129.04 127.29 225,702,700
9/1/2020 132.76 134.80 130.53 134.18 132.36 151,948,100
9/2/2020 137.59 137.98 127.00 131.40 129.62 200,119,000
9/3/2020 126.91 128.84 120.50 120.88 119.24 257,599,600
9/4/2020 120.07 123.70 110.89 120.96 119.32 332,607,200
9/8/2020 113.95 118.99 112.68 112.82 111.29 231,366,600
9/9/2020 117.26 119.14 115.26 117.32 115.73 176,940,500
9/10/2020 120.36 120.50 112.50 113.49 111.95 182,274,400
9/11/2020 114.57 115.23 110.00 112.00 110.48 180,860,300
9/14/2020 114.72 115.93 112.80 115.36 113.80 140,150,100
9/15/2020 118.33 118.83 113.61 115.54 113.97 184,642,000
9/16/2020 115.23 116.00 112.04 112.13 110.61 154,679,000
9/17/2020 109.72 112.20 108.71 110.34 108.84 178,011,000
9/18/2020 110.40 110.88 106.09 106.84 105.39 287,104,900
9/21/2020 104.54 110.19 103.10 110.08 108.59 195,713,800
9/22/2020 112.68 112.86 109.16 111.81 110.29 183,055,400
9/23/2020 111.62 112.11 106.77 107.12 105.67 150,718,700
9/24/2020 105.17 110.25 105.00 108.22 106.75 167,743,300
9/25/2020 108.43 112.44 107.67 112.28 110.76 149,981,400
9/28/2020 115.01 115.32 112.78 114.96 113.40 137,672,400
9/29/2020 114.55 115.31 113.57 114.09 112.54 99,382,200
9/30/2020 113.79 117.26 113.62 115.81 114.24 142,675,200
10/1/2020 117.64 117.72 115.83 116.79 115.21 116,120,400
10/2/2020 112.89 115.37 112.22 113.02 111.49 144,712,000
10/5/2020 113.91 116.65 113.55 116.50 114.92 106,243,800
10/6/2020 115.70 116.12 112.25 113.16 111.63 161,498,200
10/7/2020 114.62 115.55 114.13 115.08 113.52 96,849,000
10/8/2020 116.25 116.40 114.59 114.97 113.41 83,477,200
10/9/2020 115.28 117.00 114.92 116.97 115.38 100,506,900
10/12/2020 120.06 125.18 119.28 124.40 122.71 240,226,800
10/13/2020 125.27 125.39 119.65 121.10 119.46 262,330,500
10/14/2020 121.00 123.03 119.62 121.19 119.55 150,712,000
10/15/2020 118.72 121.20 118.15 120.71 119.07 112,559,200
10/16/2020 121.28 121.55 118.81 119.02 117.41 115,393,800
10/19/2020 119.96 120.42 115.66 115.98 114.41 120,639,300
10/20/2020 116.20 118.98 115.63 117.51 115.92 124,423,700
10/21/2020 116.67 118.71 116.45 116.87 115.28 89,946,000
10/22/2020 117.45 118.04 114.59 115.75 114.18 101,988,000
10/23/2020 116.39 116.55 114.28 115.04 113.48 82,572,600
10/26/2020 114.01 116.55 112.88 115.05 113.49 111,850,700
10/27/2020 115.49 117.28 114.54 116.60 115.02 92,276,800
10/28/2020 115.05 115.43 111.10 111.20 109.69 143,937,800
10/29/2020 112.37 116.93 112.20 115.32 113.76 146,129,200
10/30/2020 111.06 111.99 107.72 108.86 107.38 190,272,600
11/2/2020 109.11 110.68 107.32 108.77 107.29 122,866,900
11/3/2020 109.66 111.49 108.73 110.44 108.94 107,624,400
11/4/2020 114.14 115.59 112.35 114.95 113.39 138,235,500
11/5/2020 117.95 119.62 116.87 119.03 117.42 126,387,100
11/6/2020 118.32 119.20 116.13 118.69 117.28 114,457,900
11/9/2020 120.50 121.99 116.05 116.32 114.94 154,515,300
11/10/2020 115.55 117.59 114.13 115.97 114.59 138,023,400
11/11/2020 117.19 119.63 116.44 119.49 118.07 112,295,000
11/12/2020 119.62 120.53 118.57 119.21 117.80 103,162,300
11/13/2020 119.44 119.67 117.87 119.26 117.85 81,581,900
11/16/2020 118.92 120.99 118.15 120.30 118.87 91,183,000
11/17/2020 119.55 120.67 118.96 119.39 117.97 74,271,000
11/18/2020 118.61 119.82 118.00 118.03 116.63 76,322,100
11/19/2020 117.59 119.06 116.81 118.64 117.23 74,113,000
11/20/2020 118.64 118.77 117.29 117.34 115.95 73,604,300
11/23/2020 117.18 117.62 113.75 113.85 112.50 127,959,300
11/24/2020 113.91 115.85 112.59 115.17 113.80 113,874,200
11/25/2020 115.55 116.75 115.17 116.03 114.65 76,499,200
11/27/2020 116.57 117.49 116.22 116.59 115.21 46,691,300
11/30/2020 116.97 120.97 116.81 119.05 117.64 169,410,200
12/1/2020 121.01 123.47 120.01 122.72 121.26 127,728,200
12/2/2020 122.02 123.37 120.89 123.08 121.62 89,004,200
12/3/2020 123.52 123.78 122.21 122.94 121.48 78,967,600
12/4/2020 122.60 122.86 121.52 122.25 120.80 78,260,400
12/7/2020 122.31 124.57 122.25 123.75 122.28 86,712,000
12/8/2020 124.37 124.98 123.09 124.38 122.90 82,225,500
12/9/2020 124.53 125.95 121.00 121.78 120.34 115,089,200
12/10/2020 120.50 123.87 120.15 123.24 121.78 81,312,200
12/11/2020 122.43 122.76 120.55 122.41 120.96 86,939,800
12/14/2020 122.60 123.35 121.54 121.78 120.34 79,184,500
12/15/2020 124.34 127.90 124.13 127.88 126.36 157,243,700
12/16/2020 127.41 128.37 126.56 127.81 126.29 98,208,600
12/17/2020 128.90 129.58 128.04 128.70 127.17 94,359,800
12/18/2020 128.96 129.10 126.12 126.66 125.16 192,541,500
12/21/2020 125.02 128.31 123.45 128.23 126.71 121,251,600
12/22/2020 131.61 134.41 129.65 131.88 130.32 168,904,800
12/23/2020 132.16 132.43 130.78 130.96 129.41 88,223,700
12/24/2020 131.32 133.46 131.10 131.97 130.40 54,930,100
12/28/2020 133.99 137.34 133.51 136.69 135.07 124,486,200
12/29/2020 138.05 138.79 134.34 134.87 133.27 121,047,300
12/30/2020 135.58 135.99 133.40 133.72 132.13 96,452,100
12/31/2020 134.08 134.74 131.72 132.69 131.12 99,116,600
1/4/2021 133.52 133.61 126.76 129.41 127.87 143,301,900
1/5/2021 128.89 131.74 128.43 131.01 129.46 97,664,900
1/6/2021 127.72 131.05 126.38 126.60 125.10 155,088,000
1/7/2021 128.36 131.63 127.86 130.92 129.37 109,578,200
1/8/2021 132.43 132.63 130.23 132.05 130.48 105,158,200
1/11/2021 129.19 130.17 128.50 128.98 127.45 100,384,500
1/12/2021 128.50 129.69 126.86 128.80 127.27 91,951,100
1/13/2021 128.76 131.45 128.49 130.89 129.34 88,636,800
1/14/2021 130.80 131.00 128.76 128.91 127.38 90,221,800
1/15/2021 128.78 130.22 127.00 127.14 125.63 111,598,500
1/19/2021 127.78 128.71 126.94 127.83 126.31 90,757,300
1/20/2021 128.66 132.49 128.55 132.03 130.46 104,319,500
1/21/2021 133.80 139.67 133.59 136.87 135.25 120,150,900
1/22/2021 136.28 139.85 135.02 139.07 137.42 114,459,400
1/25/2021 143.07 145.09 136.54 142.92 141.22 157,611,700
1/26/2021 143.60 144.30 141.37 143.16 141.46 98,390,600
1/27/2021 143.43 144.30 140.41 142.06 140.37 140,843,800
1/28/2021 139.52 141.99 136.70 137.09 135.46 142,621,100
1/29/2021 135.83 136.74 130.21 131.96 130.39 177,523,800
2/1/2021 133.75 135.38 130.93 134.14 132.55 106,239,800
2/2/2021 135.73 136.31 134.61 134.99 133.39 83,305,400
2/3/2021 135.76 135.77 133.61 133.94 132.35 89,880,900
2/4/2021 136.30 137.40 134.59 137.39 135.76 84,183,100
2/5/2021 137.35 137.42 135.86 136.76 135.34 75,693,800
2/8/2021 136.03 136.96 134.92 136.91 135.49 71,297,200
2/9/2021 136.62 137.88 135.85 136.01 134.60 76,774,200
2/10/2021 136.48 136.99 134.40 135.39 133.98 73,046,600
2/11/2021 135.90 136.39 133.77 135.13 133.73 64,280,000
2/12/2021 134.35 135.53 133.69 135.37 133.96 60,145,100
2/16/2021 135.49 136.01 132.79 133.19 131.81 80,576,300
2/17/2021 131.25 132.22 129.47 130.84 129.48 97,918,500
2/18/2021 129.20 130.00 127.41 129.71 128.36 96,856,700
2/19/2021 130.24 130.71 128.80 129.87 128.52 87,668,800
2/22/2021 128.01 129.72 125.60 126.00 124.69 103,916,400
2/23/2021 123.76 126.71 118.39 125.86 124.55 158,273,000
2/24/2021 124.94 125.56 122.23 125.35 124.05 111,039,900
2/25/2021 124.68 126.46 120.54 120.99 119.73 148,199,500
2/26/2021 122.59 124.85 121.20 121.26 120.00 164,560,400
3/1/2021 123.75 127.93 122.79 127.79 126.46 116,307,900
3/2/2021 128.41 128.72 125.01 125.12 123.82 102,260,900
3/3/2021 124.81 125.71 121.84 122.06 120.79 112,966,300
3/4/2021 121.75 123.60 118.62 120.13 118.88 178,155,000
3/5/2021 120.98 121.94 117.57 121.42 120.16 153,766,600
3/8/2021 120.93 121.00 116.21 116.36 115.15 154,376,600
3/9/2021 119.03 122.06 118.79 121.09 119.83 129,525,800
3/10/2021 121.69 122.17 119.45 119.98 118.73 111,943,300
3/11/2021 122.54 123.21 121.26 121.96 120.69 103,026,500
3/12/2021 120.40 121.17 119.16 121.03 119.77 88,105,100
3/15/2021 121.41 124.00 120.42 123.99 122.70 92,403,800
3/16/2021 125.70 127.22 124.72 125.57 124.27 115,227,900
3/17/2021 124.05 125.86 122.34 124.76 123.46 111,932,600
3/18/2021 122.88 123.18 120.32 120.53 119.28 121,229,700
3/19/2021 119.90 121.43 119.68 119.99 118.74 185,549,500
3/22/2021 120.33 123.87 120.26 123.39 122.11 111,912,300
3/23/2021 123.33 124.24 122.14 122.54 121.27 95,467,100
3/24/2021 122.82 122.90 120.07 120.09 118.84 88,530,500
3/25/2021 119.54 121.66 119.00 120.59 119.34 98,844,700
3/26/2021 120.35 121.48 118.92 121.21 119.95 94,071,200
3/29/2021 121.65 122.58 120.73 121.39 120.13 80,819,200
3/30/2021 120.11 120.40 118.86 119.90 118.65 85,671,900
3/31/2021 121.65 123.52 121.15 122.15 120.88 118,323,800
4/1/2021 123.66 124.18 122.49 123.00 121.72 75,089,100
4/5/2021 123.87 126.16 123.07 125.90 124.59 88,651,200
4/6/2021 126.50 127.13 125.65 126.21 124.90 80,171,300
4/7/2021 125.83 127.92 125.14 127.90 126.57 83,466,700
4/8/2021 128.95 130.39 128.52 130.36 129.01 88,844,600
4/9/2021 129.80 133.04 129.47 133.00 131.62 106,686,700
4/12/2021 132.52 132.85 130.63 131.24 129.88 91,420,000
4/13/2021 132.44 134.66 131.93 134.43 133.03 91,266,500
4/14/2021 134.94 135.00 131.66 132.03 130.66 87,222,800
4/15/2021 133.82 135.00 133.64 134.50 133.10 89,347,100
4/16/2021 134.30 134.67 133.28 134.16 132.77 84,922,400
4/19/2021 133.51 135.47 133.34 134.84 133.44 94,264,200
4/20/2021 135.02 135.53 131.81 133.11 131.73 94,812,300
4/21/2021 132.36 133.75 131.30 133.50 132.11 68,847,100
4/22/2021 133.04 134.15 131.41 131.94 130.57 84,566,500
4/23/2021 132.16 135.12 132.16 134.32 132.93 78,657,500
4/26/2021 134.83 135.06 133.56 134.72 133.32 66,905,100
4/27/2021 135.01 135.41 134.11 134.39 132.99 66,015,800
4/28/2021 134.31 135.02 133.08 133.58 132.19 107,760,100
4/29/2021 136.47 137.07 132.45 133.48 132.09 151,101,000
4/30/2021 131.78 133.56 131.07 131.46 130.09 109,839,500
 5/3/2021 132.04 134.07 131.83 132.54 131.16 75,135,100
5/4/2021 131.19 131.49 126.70 127.85 126.52 137,564,700
5/5/2021 129.20 130.45 127.97 128.10 126.77 84,000,900
5/6/2021 127.89 129.75 127.13 129.74 128.39 78,128,300
5/7/2021 130.85 131.26 129.48 130.21 129.08 78,973,300
5/10/2021 129.41 129.54 126.81 126.85 125.75 88,071,200
5/11/2021 123.50 126.27 122.77 125.91 124.81 126,142,800
5/12/2021 123.40 124.64 122.25 122.77 121.70 112,172,300
5/13/2021 124.58 126.15 124.26 124.97 123.88 105,861,300
5/14/2021 126.25 127.89 125.85 127.45 126.34 81,918,000
5/17/2021 126.82 126.93 125.17 126.27 125.17 74,244,600
5/18/2021 126.56 126.99 124.78 124.85 123.76 63,342,900
5/19/2021 123.16 124.92 122.86 124.69 123.60 92,612,000
5/20/2021 125.23 127.72 125.10 127.31 126.20 76,857,100
5/21/2021 127.82 128.00 125.21 125.43 124.34 79,295,400
5/24/2021 126.01 127.94 125.94 127.10 125.99 63,092,900
5/25/2021 127.82 128.32 126.32 126.90 125.80 72,009,500
5/26/2021 126.96 127.39 126.42 126.85 125.75 56,575,900
5/27/2021 126.44 127.64 125.08 125.28 124.19 94,625,600
5/28/2021 125.57 125.80 124.55 124.61 123.53 71,311,100
6/1/2021 125.08 125.35 123.94 124.28 123.20 67,637,100
6/2/2021 124.28 125.24 124.05 125.06 123.97 59,278,900
6/3/2021 124.68 124.85 123.13 123.54 122.46 76,229,200
6/4/2021 124.07 126.16 123.85 125.89 124.79 75,169,300
6/7/2021 126.17 126.32 124.83 125.90 124.80 71,057,600
6/8/2021 126.60 128.46 126.21 126.74 125.64 74,403,800
6/9/2021 127.21 127.75 126.52 127.13 126.02 56,877,900
6/10/2021 127.02 128.19 125.94 126.11 125.01 71,186,400
6/11/2021 126.53 127.44 126.10 127.35 126.24 53,522,400
6/14/2021 127.82 130.54 127.07 130.48 129.34 96,906,500
6/15/2021 129.94 130.60 129.39 129.64 128.51 62,746,300
6/16/2021 130.37 130.89 128.46 130.15 129.02 91,815,000
6/17/2021 129.80 132.55 129.65 131.79 130.64 96,721,700
6/18/2021 130.71 131.51 130.24 130.46 129.32 108,953,300
6/21/2021 130.30 132.41 129.21 132.30 131.15 79,663,300
6/22/2021 132.13 134.08 131.62 133.98 132.81 74,783,600
6/23/2021 133.77 134.32 133.23 133.70 132.54 60,214,200
6/24/2021 134.45 134.64 132.93 133.41 132.25 68,711,000
6/25/2021 133.46 133.89 132.81 133.11 131.95 70,783,700
6/28/2021 133.41 135.25 133.35 134.78 133.61 62,111,300
6/29/2021 134.80 136.49 134.35 136.33 135.14 64,556,100
6/30/2021 136.17 137.41 135.87 136.96 135.77 63,261,400
7/1/2021 136.60 137.33 135.76 137.27 136.08 52,485,800
7/2/2021 137.90 140.00 137.75 139.96 138.74 78,852,600
7/6/2021 140.07 143.15 140.07 142.02 140.78 108,181,800
 7/7/2021 143.54 144.89 142.66 144.57 143.31 104,911,600
7/8/2021 141.58 144.06 140.67 143.24 141.99 105,575,500
7/9/2021 142.75 145.65 142.65 145.11 143.85 99,890,800
7/12/2021 146.21 146.32 144.00 144.50 143.24 76,299,700
7/13/2021 144.03 147.46 143.63 145.64 144.37 100,827,100
7/14/2021 148.10 149.57 147.68 149.15 147.85 127,050,800
7/15/2021 149.24 150.00 147.09 148.48 147.19 106,820,300
7/16/2021 148.46 149.76 145.88 146.39 145.12 93,251,400
7/19/2021 143.75 144.07 141.67 142.45 141.21 121,434,600
7/20/2021 143.46 147.10 142.96 146.15 144.88 96,350,000
7/21/2021 145.53 146.13 144.63 145.40 144.13 74,993,500
7/22/2021 145.94 148.20 145.81 146.80 145.52 77,338,200
7/23/2021 147.55 148.72 146.92 148.56 147.27 71,447,400
7/26/2021 148.27 149.83 147.70 148.99 147.69 72,434,100
7/27/2021 149.12 149.21 145.55 146.77 145.49 104,818,600
7/28/2021 144.81 146.97 142.54 144.98 143.72 118,931,200
7/29/2021 144.69 146.55 144.58 145.64 144.37 56,699,500
7/30/2021 144.38 146.33 144.11 145.86 144.59 70,440,600
8/2/2021 146.36 146.95 145.25 145.52 144.25 62,880,000
8/3/2021 145.81 148.04 145.18 147.36 146.08 64,786,600
8/4/2021 147.27 147.79 146.28 146.95 145.67 56,368,300
8/5/2021 146.98 147.84 146.17 147.06 145.78 46,397,700
8/6/2021 146.35 147.11 145.63 146.14 145.08 54,126,800
8/9/2021 146.20 146.70 145.52 146.09 145.04 48,908,700
8/10/2021 146.44 147.71 145.30 145.60 144.55 69,023,100
8/11/2021 146.05 146.72 145.53 145.86 144.81 48,493,500
8/12/2021 146.19 149.05 145.84 148.89 147.82 72,282,600
8/13/2021 148.97 149.44 148.27 149.10 148.02 59,375,000
8/16/2021 148.54 151.19 146.47 151.12 150.03 103,296,000
8/17/2021 150.23 151.68 149.09 150.19 149.11 92,229,700
8/18/2021 149.80 150.72 146.15 146.36 145.30 86,326,000
8/19/2021 145.03 148.00 144.50 146.70 145.64 86,960,300
8/20/2021 147.44 148.50 146.78 148.19 147.12 60,549,600
8/23/2021 148.31 150.19 147.89 149.71 148.63 60,131,800
8/24/2021 149.45 150.86 149.15 149.62 148.54 48,606,400
8/25/2021 149.81 150.32 147.80 148.36 147.29 58,991,300
8/26/2021 148.35 149.12 147.51 147.54 146.47 48,597,200
8/27/2021 147.48 148.75 146.83 148.60 147.53 55,802,400
8/30/2021 149.00 153.49 148.61 153.12 152.01 90,956,700
8/31/2021 152.66 152.80 151.29 151.83 150.73 86,453,100
9/1/2021 152.83 154.98 152.34 152.51 151.41 80,313,700
9/2/2021 153.87 154.72 152.40 153.65 152.54 71,115,500
9/3/2021 153.76 154.63 153.09 154.30 153.19 57,808,700
9/7/2021 154.97 157.26 154.39 156.69 155.56 82,278,300
9/8/2021 156.98 157.04 153.98 155.11 153.99 74,420,200
 9/9/2021 155.49 156.11 153.95 154.07 152.96 57,305,700
9/10/2021 155.00 155.48 148.70 148.97 147.89 140,893,200
9/13/2021 150.63 151.42 148.75 149.55 148.47 102,404,300
9/14/2021 150.35 151.07 146.91 148.12 147.05 109,296,300
9/15/2021 148.56 149.44 146.37 149.03 147.95 83,281,300
9/16/2021 148.44 148.97 147.22 148.79 147.72 68,034,100
9/17/2021 148.82 148.82 145.76 146.06 145.01 129,868,800
9/20/2021 143.80 144.84 141.27 142.94 141.91 123,478,900
9/21/2021 143.93 144.60 142.78 143.43 142.39 75,834,000
9/22/2021 144.45 146.43 143.70 145.85 144.80 76,404,300
9/23/2021 146.65 147.08 145.64 146.83 145.77 64,838,200
9/24/2021 145.66 147.47 145.56 146.92 145.86 53,477,900
9/27/2021 145.47 145.96 143.82 145.37 144.32 74,150,700
9/28/2021 143.25 144.75 141.69 141.91 140.89 108,972,300
9/29/2021 142.47 144.45 142.03 142.83 141.80 74,602,000
9/30/2021 143.66 144.38 141.28 141.50 140.48 89,056,700
10/1/2021 141.90 142.92 139.11 142.65 141.62 94,639,600
10/4/2021 141.76 142.21 138.27 139.14 138.14 98,322,000
10/5/2021 139.49 142.24 139.36 141.11 140.09 80,861,100
10/6/2021 139.47 142.15 138.37 142.00 140.97 83,221,100
10/7/2021 143.06 144.22 142.72 143.29 142.26 61,732,700
10/8/2021 144.03 144.18 142.56 142.90 141.87 58,773,200
10/11/2021 142.27 144.81 141.81 142.81 141.78 64,452,200
10/12/2021 143.23 143.25 141.04 141.51 140.49 73,035,900
10/13/2021 141.24 141.40 139.20 140.91 139.89 78,762,700
10/14/2021 142.11 143.88 141.51 143.76 142.72 69,907,100
10/15/2021 143.77 144.90 143.51 144.84 143.79 67,940,300
10/18/2021 143.45 146.84 143.16 146.55 145.49 85,589,200
10/19/2021 147.01 149.17 146.55 148.76 147.69 76,378,900
10/20/2021 148.70 149.75 148.12 149.26 148.18 58,418,800
10/21/2021 148.81 149.64 147.87 149.48 148.40 61,421,000
10/22/2021 149.69 150.18 148.64 148.69 147.62 58,883,400
10/25/2021 148.68 149.37 147.62 148.64 147.57 50,720,600
10/26/2021 149.33 150.84 149.01 149.32 148.24 60,893,400
10/27/2021 149.36 149.73 148.49 148.85 147.78 56,094,900
10/28/2021 149.82 153.17 149.72 152.57 151.47 100,077,900
10/29/2021 147.22 149.94 146.41 149.80 148.72 124,953,200
11/1/2021 148.99 149.70 147.80 148.96 147.88 74,588,300
11/2/2021 148.66 151.57 148.65 150.02 148.94 69,122,000
11/3/2021 150.39 151.97 149.82 151.49 150.40 54,511,500
11/4/2021 151.58 152.43 150.64 150.96 149.87 60,394,600
11/5/2021 151.89 152.20 150.06 151.28 150.41 65,463,900
11/8/2021 151.41 151.57 150.16 150.44 149.57 55,020,900
11/9/2021 150.20 151.43 150.06 150.81 149.94 56,787,900
11/10/2021 150.02 150.13 147.85 147.92 147.07 65,187,100
11/11/2021 148.96 149.43 147.68 147.87 147.02 41,000,000
11/12/2021 148.43 150.40 147.48 149.99 149.12 63,804,000
11/15/2021 150.37 151.88 149.43 150.00 149.13 59,222,800
11/16/2021 149.94 151.49 149.34 151.00 150.13 59,256,200
11/17/2021 151.00 155.00 150.99 153.49 152.60 88,807,000
11/18/2021 153.71 158.67 153.05 157.87 156.96 137,827,700
11/19/2021 157.65 161.02 156.53 160.55 159.62 117,305,600
11/22/2021 161.68 165.70 161.00 161.02 160.09 117,467,900
11/23/2021 161.12 161.80 159.06 161.41 160.48 96,041,900
11/24/2021 160.75 162.14 159.64 161.94 161.01 69,463,600
11/26/2021 159.57 160.45 156.36 156.81 155.91 76,959,800
11/29/2021 159.37 161.19 158.79 160.24 159.32 88,748,200
11/30/2021 159.99 165.52 159.92 165.30 164.35 174,048,100
12/1/2021 167.48 170.30 164.53 164.77 163.82 152,052,500
12/2/2021 158.74 164.20 157.80 163.76 162.82 136,739,200
12/3/2021 164.02 164.96 159.72 161.84 160.91 118,023,100
12/6/2021 164.29 167.88 164.28 165.32 164.37 107,497,000
12/7/2021 169.08 171.58 168.34 171.18 170.19 120,405,400
12/8/2021 172.13 175.96 170.70 175.08 174.07 116,998,900
12/9/2021 174.91 176.75 173.92 174.56 173.55 108,923,700
12/10/2021 175.21 179.63 174.69 179.45 178.41 115,402,700
12/13/2021 181.12 182.13 175.53 175.74 174.73 153,237,000
12/14/2021 175.25 177.74 172.21 174.33 173.32 139,380,400
12/15/2021 175.11 179.50 172.31 179.30 178.27 131,063,300
12/16/2021 179.28 181.14 170.75 172.26 171.27 150,185,800
12/17/2021 169.93 173.47 169.69 171.14 170.15 195,432,700
12/20/2021 168.28 170.58 167.46 169.75 168.77 107,499,100
12/21/2021 171.56 173.20 169.12 172.99 171.99 91,185,900
12/22/2021 173.04 175.86 172.15 175.64 174.63 92,135,300
12/23/2021 175.85 176.85 175.27 176.28 175.26 68,356,600
12/27/2021 177.09 180.42 177.07 180.33 179.29 74,919,600
12/28/2021 180.16 181.33 178.53 179.29 178.26 79,144,300
12/29/2021 179.33 180.63 178.14 179.38 178.34 62,348,900
12/30/2021 179.47 180.57 178.09 178.20 177.17 59,773,000
12/31/2021 178.09 179.23 177.26 177.57 176.55 64,062,300
1/3/2022 177.83 182.88 177.71 182.01 180.96 104,487,900
1/4/2022 182.63 182.94 179.12 179.70 178.66 99,310,400
1/5/2022 179.61 180.17 174.64 174.92 173.91 94,537,600
1/6/2022 172.70 175.30 171.64 172.00 171.01 96,904,000
1/7/2022 172.89 174.14 171.03 172.17 171.18 86,709,100
1/10/2022 169.08 172.50 168.17 172.19 171.20 106,765,600
1/11/2022 172.32 175.18 170.82 175.08 174.07 76,138,300
1/12/2022 176.12 177.18 174.82 175.53 174.52 74,805,200
1/13/2022 175.78 176.62 171.79 172.19 171.20 84,505,800
1/14/2022 171.34 173.78 171.09 173.07 172.07 80,440,800
1/18/2022 171.51 172.54 169.41 169.80 168.82 90,956,700
1/19/2022 170.00 171.08 165.94 166.23 165.27 94,815,000
1/20/2022 166.98 169.68 164.18 164.51 163.56 91,420,500
1/21/2022 164.42 166.33 162.30 162.41 161.47 122,848,900
1/24/2022 160.02 162.30 154.70 161.62 160.69 162,294,600
1/25/2022 158.98 162.76 157.02 159.78 158.86 115,798,400
1/26/2022 163.50 164.39 157.82 159.69 158.77 108,275,300
1/27/2022 162.45 163.84 158.28 159.22 158.30 121,954,600
1/28/2022 165.71 170.35 162.80 170.33 169.35 179,935,700
1/31/2022 170.16 175.00 169.51 174.78 173.77 115,541,600
2/1/2022 174.01 174.84 172.31 174.61 173.60 86,213,900
2/2/2022 174.75 175.88 173.33 175.84 174.83 84,914,300
2/3/2022 174.48 176.24 172.12 172.90 171.90 89,418,100
2/4/2022 171.68 174.10 170.68 172.39 171.61 82,465,400
2/7/2022 172.86 173.95 170.95 171.66 170.89 77,251,200
2/8/2022 171.73 175.35 171.43 174.83 174.04 74,829,200
2/9/2022 176.05 176.65 174.90 176.28 175.49 71,285,000
2/10/2022 174.14 175.48 171.55 172.12 171.34 90,865,900
2/11/2022 172.33 173.08 168.04 168.64 167.88 98,670,700
2/14/2022 167.37 169.58 166.56 168.88 168.12 86,185,500
2/15/2022 170.97 172.95 170.25 172.79 172.01 62,527,400
2/16/2022 171.85 173.34 170.05 172.55 171.77 61,177,400
2/17/2022 171.03 171.91 168.47 168.88 168.12 69,589,300
2/18/2022 169.82 170.54 166.19 167.30 166.55 82,772,700
2/22/2022 164.98 166.69 162.15 164.32 163.58 91,162,800
2/23/2022 165.54 166.15 159.75 160.07 159.35 90,009,200
2/24/2022 152.58 162.85 152.00 162.74 162.01 141,147,500
2/25/2022 163.84 165.12 160.87 164.85 164.11 91,974,200
2/28/2022 163.06 165.42 162.43 165.12 164.38 95,056,600
3/1/2022 164.70 166.60 161.97 163.20 162.47 83,474,400
3/2/2022 164.39 167.36 162.95 166.56 165.81 79,724,800
3/3/2022 168.47 168.91 165.55 166.23 165.48 76,678,400
3/4/2022 164.49 165.55 162.10 163.17 162.44 83,737,200
3/7/2022 163.36 165.02 159.04 159.30 158.58 96,418,800
3/8/2022 158.82 162.88 155.80 157.44 156.73 131,148,300
3/9/2022 161.48 163.41 159.41 162.95 162.22 91,454,900
3/10/2022 160.20 160.39 155.98 158.52 157.81 105,342,000
3/11/2022 158.93 159.28 154.50 154.73 154.03 96,970,100
3/14/2022 151.45 154.12 150.10 150.62 149.94 108,732,100
3/15/2022 150.90 155.57 150.38 155.09 154.39 92,964,300
3/16/2022 157.05 160.00 154.46 159.59 158.87 102,300,200
3/17/2022 158.61 161.00 157.63 160.62 159.90 75,615,400
3/18/2022 160.51 164.48 159.76 163.98 163.24 123,511,700
3/21/2022 163.51 166.35 163.01 165.38 164.64 95,811,400
3/22/2022 165.51 169.42 164.91 168.82 168.06 81,532,000
3/23/2022 167.99 172.64 167.65 170.21 169.44 98,062,700
3/24/2022 171.06 174.14 170.21 174.07 173.29 90,131,400
3/25/2022 173.88 175.28 172.75 174.72 173.93 80,546,200
3/28/2022 172.17 175.73 172.00 175.60 174.81 90,371,900
3/29/2022 176.69 179.01 176.34 178.96 178.15 100,589,400
3/30/2022 178.55 179.61 176.70 177.77 176.97 92,633,200
3/31/2022 177.84 178.03 174.40 174.61 173.82 103,049,300
4/1/2022 174.03 174.88 171.94 174.31 173.52 78,751,300
4/4/2022 174.57 178.49 174.44 178.44 177.64 76,468,400
4/5/2022 177.50 178.30 174.42 175.06 174.27 73,401,800
4/6/2022 172.36 173.63 170.13 171.83 171.06 89,058,800
4/7/2022 171.16 173.36 169.85 172.14 171.36 77,594,700
4/8/2022 171.78 171.78 169.20 170.09 169.32 76,575,500
4/11/2022 168.71 169.03 165.50 165.75 165.00 72,246,700
4/12/2022 168.02 169.87 166.64 167.66 166.90 79,265,200
4/13/2022 167.39 171.04 166.77 170.40 169.63 70,618,900
4/14/2022 170.62 171.27 165.04 165.29 164.55 75,329,400
4/18/2022 163.92 166.60 163.57 165.07 164.33 69,023,900
4/19/2022 165.02 167.82 163.91 167.40 166.65 67,723,800
4/20/2022 168.76 168.88 166.10 167.23 166.48 67,929,800
4/21/2022 168.91 171.53 165.91 166.42 165.67 87,227,800
4/22/2022 166.46 167.87 161.50 161.79 161.06 84,882,400
4/25/2022 161.12 163.17 158.46 162.88 162.15 96,046,400
4/26/2022 162.25 162.34 156.72 156.80 156.09 95,623,200
4/27/2022 155.91 159.79 155.38 156.57 155.86 88,063,200
4/28/2022 159.25 164.52 158.93 163.64 162.90 130,216,800
4/29/2022 161.84 166.20 157.25 157.65 156.94 131,747,600
5/2/2022 156.71 158.23 153.27 157.96 157.25 123,055,300
5/3/2022 158.15 160.71 156.32 159.48 158.76 88,966,500
5/4/2022 159.67 166.48 159.26 166.02 165.27 108,256,500
5/5/2022 163.85 164.08 154.95 156.77 156.06 130,525,300
5/6/2022 156.01 159.44 154.18 157.28 156.80 116,124,600
5/9/2022 154.93 155.83 151.49 152.06 151.60 131,577,900
5/10/2022 155.52 156.74 152.93 154.51 154.04 115,366,700
5/11/2022 153.50 155.45 145.81 146.50 146.05 142,689,800
5/12/2022 142.77 146.20 138.80 142.56 142.13 182,602,000
5/13/2022 144.59 148.10 143.11 147.11 146.66 113,990,900
5/16/2022 145.55 147.52 144.18 145.54 145.10 86,643,800
5/17/2022 148.86 149.77 146.68 149.24 148.79 78,336,300
5/18/2022 146.85 147.36 139.90 140.82 140.39 109,742,900
5/19/2022 139.88 141.66 136.60 137.35 136.93 136,095,600
5/20/2022 139.09 140.70 132.61 137.59 137.17 137,426,100
5/23/2022 137.79 143.26 137.65 143.11 142.67 117,726,300
5/24/2022 140.81 141.97 137.33 140.36 139.93 104,132,700
5/25/2022 138.43 141.79 138.34 140.52 140.09 92,482,700
5/26/2022 137.39 144.34 137.14 143.78 143.34 90,601,500
5/27/2022 145.39 149.68 145.26 149.64 149.18 90,978,500
5/31/2022 149.07 150.66 146.84 148.84 148.39 103,718,400
6/1/2022 149.90 151.74 147.68 148.71 148.26 74,286,600
6/2/2022 147.83 151.27 146.86 151.21 150.75 72,348,100
6/3/2022 146.90 147.97 144.46 145.38 144.94 88,570,300
6/6/2022 147.03 148.57 144.90 146.14 145.70 71,598,400
6/7/2022 144.35 149.00 144.10 148.71 148.26 67,808,200
6/8/2022 148.58 149.87 147.46 147.96 147.51 53,950,200
6/9/2022 147.08 147.95 142.53 142.64 142.21 69,473,000
6/10/2022 140.28 140.76 137.06 137.13 136.71 91,437,900
6/13/2022 132.87 135.20 131.44 131.88 131.48 122,207,100
6/14/2022 133.13 133.89 131.48 132.76 132.36 84,784,300
6/15/2022 134.29 137.34 132.16 135.43 135.02 91,533,000
6/16/2022 132.08 132.39 129.04 130.06 129.66 108,123,900
6/17/2022 130.07 133.08 129.81 131.56 131.16 134,520,300
6/21/2022 133.42 137.06 133.32 135.87 135.46 81,000,500
6/22/2022 134.79 137.76 133.91 135.35 134.94 73,409,200
6/23/2022 136.82 138.59 135.63 138.27 137.85 72,433,800
6/24/2022 139.90 141.91 139.77 141.66 141.23 89,116,800
6/27/2022 142.70 143.49 140.97 141.66 141.23 70,207,900
6/28/2022 142.13 143.42 137.32 137.44 137.02 67,083,400
6/29/2022 137.46 140.67 136.67 139.23 138.81 66,242,400
6/30/2022 137.25 138.37 133.77 136.72 136.30 98,964,500
7/1/2022 136.04 139.04 135.66 138.93 138.51 71,051,600
7/5/2022 137.77 141.61 136.93 141.56 141.13 73,353,800
7/6/2022 141.35 144.12 141.08 142.92 142.49 74,064,300
7/7/2022 143.29 146.55 143.28 146.35 145.90 66,253,700
7/8/2022 145.26 147.55 145.00 147.04 146.59 64,547,800
7/11/2022 145.67 146.64 143.78 144.87 144.43 63,141,600
7/12/2022 145.76 148.45 145.05 145.86 145.42 77,588,800
7/13/2022 142.99 146.45 142.12 145.49 145.05 71,185,600
7/14/2022 144.08 148.95 143.25 148.47 148.02 78,140,700
7/15/2022 149.78 150.86 148.20 150.17 149.71 76,259,900
7/18/2022 150.74 151.57 146.70 147.07 146.62 81,420,900
7/19/2022 147.92 151.23 146.91 151.00 150.54 82,982,400
7/20/2022 151.12 153.72 150.37 153.04 152.57 64,823,400
7/21/2022 154.50 155.57 151.94 155.35 154.88 65,086,600
7/22/2022 155.39 156.28 153.41 154.09 153.62 66,675,400
7/25/2022 154.01 155.04 152.28 152.95 152.48 53,623,900
7/26/2022 152.26 153.09 150.80 151.60 151.14 55,138,700
7/27/2022 152.58 157.33 152.16 156.79 156.31 78,620,700
7/28/2022 156.98 157.64 154.41 157.35 156.87 81,378,700
7/29/2022 161.24 163.63 159.50 162.51 162.02 101,786,900
8/1/2022 161.01 163.59 160.89 161.51 161.02 67,829,400
 8/2/2022 160.10 162.41 159.63 160.01 159.52 59,907,000
8/3/2022 160.84 166.59 160.75 166.13 165.62 82,507,500
8/4/2022 166.01 167.19 164.43 165.81 165.31 55,474,100
8/5/2022 163.21 165.85 163.00 165.35 165.08 56,697,000
8/8/2022 166.37 167.81 164.20 164.87 164.60 60,276,900
8/9/2022 164.02 165.82 163.25 164.92 164.65 63,135,500
8/10/2022 167.68 169.34 166.90 169.24 168.96 70,170,500
8/11/2022 170.06 170.99 168.19 168.49 168.21 57,149,200
8/12/2022 169.82 172.17 169.40 172.10 171.81 68,039,400
8/15/2022 171.52 173.39 171.35 173.19 172.90 54,091,700
8/16/2022 172.78 173.71 171.66 173.03 172.74 56,377,100
8/17/2022 172.77 176.15 172.57 174.55 174.26 79,542,000
8/18/2022 173.75 174.90 173.12 174.15 173.86 62,290,100
8/19/2022 173.03 173.74 171.31 171.52 171.24 70,346,300
8/22/2022 169.69 169.86 167.14 167.57 167.29 69,026,800
8/23/2022 167.08 168.71 166.65 167.23 166.95 54,147,100
8/24/2022 167.32 168.11 166.25 167.53 167.25 53,841,500
8/25/2022 168.78 170.14 168.35 170.03 169.75 51,218,200
8/26/2022 170.57 171.05 163.56 163.62 163.35 78,961,000
8/29/2022 161.15 162.90 159.82 161.38 161.11 73,314,000
8/30/2022 162.13 162.56 157.72 158.91 158.65 77,906,200
8/31/2022 160.31 160.58 157.14 157.22 156.96 87,991,100
9/1/2022 156.64 158.42 154.67 157.96 157.70 74,229,900
9/2/2022 159.75 160.36 154.97 155.81 155.55 76,957,800
9/6/2022 156.47 157.09 153.69 154.53 154.27 73,714,800
9/7/2022 154.82 156.67 153.61 155.96 155.70 87,449,600
9/8/2022 154.64 156.36 152.68 154.46 154.20 84,923,800
9/9/2022 155.47 157.82 154.75 157.37 157.11 68,028,800
9/12/2022 159.59 164.26 159.30 163.43 163.16 104,956,000
9/13/2022 159.90 160.54 153.37 153.84 153.59 122,656,600
9/14/2022 154.79 157.10 153.61 155.31 155.05 87,965,400
9/15/2022 154.65 155.24 151.38 152.37 152.12 90,481,100
9/16/2022 151.21 151.35 148.37 150.70 150.45 162,278,800
9/19/2022 149.31 154.56 149.10 154.48 154.22 81,474,200
9/20/2022 153.40 158.08 153.08 156.90 156.64 107,689,800
9/21/2022 157.34 158.74 153.60 153.72 153.47 101,696,800
9/22/2022 152.38 154.47 150.91 152.74 152.49 86,652,500
9/23/2022 151.19 151.47 148.56 150.43 150.18 96,029,900
9/26/2022 149.66 153.77 149.64 150.77 150.52 93,339,400
9/27/2022 152.74 154.72 149.95 151.76 151.51 84,442,700
9/28/2022 147.64 150.64 144.84 149.84 149.59 146,691,400
9/29/2022 146.10 146.72 140.68 142.48 142.24 128,138,200
9/30/2022 141.28 143.10 138.00 138.20 137.97 124,925,300
10/3/2022 138.21 143.07 137.69 142.45 142.21 114,311,700
10/4/2022 145.03 146.22 144.26 146.10 145.86 87,830,100
 10/5/2022 144.07 147.38 143.01 146.40 146.16 79,471,000
10/6/2022 145.81 147.54 145.22 145.43 145.19 68,402,200
10/7/2022 142.54 143.10 139.45 140.09 139.86 85,925,600
10/10/2022 140.42 141.89 138.57 140.42 140.19 74,899,000
10/11/2022 139.90 141.35 138.22 138.98 138.75 77,033,700
10/12/2022 139.13 140.36 138.16 138.34 138.11 70,433,700
10/13/2022 134.99 143.59 134.37 142.99 142.75 113,224,000
10/14/2022 144.31 144.52 138.19 138.38 138.15 88,598,000
10/17/2022 141.07 142.90 140.27 142.41 142.17 85,250,900
10/18/2022 145.49 146.70 140.61 143.75 143.51 99,136,600
10/19/2022 141.69 144.95 141.50 143.86 143.62 61,758,300
10/20/2022 143.02 145.89 142.65 143.39 143.15 64,522,000
10/21/2022 142.87 147.85 142.65 147.27 147.03 86,548,600
10/24/2022 147.19 150.23 146.00 149.45 149.20 75,981,900
10/25/2022 150.09 152.49 149.36 152.34 152.09 74,732,300
10/26/2022 150.96 151.99 148.04 149.35 149.10 88,194,300
10/27/2022 148.07 149.05 144.13 144.80 144.56 109,180,200
10/28/2022 148.20 157.50 147.82 155.74 155.48 164,762,400
10/31/2022 153.16 154.24 151.92 153.34 153.09 97,943,200
11/1/2022 155.08 155.45 149.13 150.65 150.40 80,379,300
11/2/2022 148.95 152.17 145.00 145.03 144.79 93,604,600
11/3/2022 142.06 142.80 138.75 138.88 138.65 97,918,500
11/4/2022 142.09 142.67 134.38 138.38 138.38 140,716,700
11/7/2022 137.11 139.15 135.67 138.92 138.92 83,374,600
11/8/2022 140.41 141.43 137.49 139.50 139.50 89,908,500
11/9/2022 138.50 138.55 134.59 134.87 134.87 74,917,800
11/10/2022 141.24 146.87 139.50 146.87 146.87 118,854,000
11/11/2022 145.82 150.01 144.37 149.70 149.70 93,903,800
11/14/2022 148.97 150.28 147.43 148.28 148.28 73,374,100
11/15/2022 152.22 153.59 148.56 150.04 150.04 89,868,300
11/16/2022 149.13 149.87 147.29 148.79 148.79 64,218,300
11/17/2022 146.43 151.48 146.15 150.72 150.72 80,389,400
11/18/2022 152.31 152.70 149.97 151.29 151.29 74,794,600
11/21/2022 150.16 150.37 147.72 148.01 148.01 58,724,100
11/22/2022 148.13 150.42 146.93 150.18 150.18 51,804,100
11/23/2022 149.45 151.83 149.34 151.07 151.07 58,301,400
11/25/2022 148.31 148.88 147.12 148.11 148.11 35,195,900
Date Open High Low Close Adj Close Volume
11/26/2019 65.49 65.74 65.25 65.68 65.68 21,394,000
11/27/2019 65.75 65.92 65.48 65.65 65.65 19,912,000
11/29/2019 65.36 65.51 65.2 65.25 65.25 11,740,000
12/2/2019 65.05 65.29 64.05 64.5 64.5 30,218,000
12/3/2019 63.98 64.92 63.95 64.76 64.76 22,876,000
12/4/2019 65.35 66.29 65.24 66.03 66.03 30,750,000
12/5/2019 66.4 66.47 65.82 66.41 66.41 24,254,000
12/6/2019 66.67 67.2 66.67 67.03 67.03 26,296,000
12/9/2019 66.9 67.97 66.89 67.18 67.18 27,086,000
12/10/2019 67.07 67.5 66.8 67.23 67.23 21,882,000
12/11/2019 67.54 67.56 67.13 67.25 67.25 17,008,000
12/12/2019 67.3 67.79 67.03 67.51 67.51 25,620,000
12/13/2019 67.4 67.65 67.19 67.39 67.39 30,992,000
12/16/2019 67.82 68.23 67.63 68.06 68.06 27,946,000
12/17/2019 68.14 68.25 67.57 67.76 67.76 37,080,000
12/18/2019 67.83 68.02 67.55 67.63 67.63 30,452,000
12/19/2019 67.59 67.9 67.45 67.8 67.8 29,398,000
12/20/2019 68.17 68.18 67.45 67.48 67.48 66,300,000
12/23/2019 67.79 67.99 67.33 67.44 67.44 17,662,000
12/24/2019 67.43 67.51 67.14 67.18 67.18 6,950,000
12/26/2019 67.31 68.07 67.22 68.02 68.02 13,350,000
12/27/2019 68.15 68.23 67.47 67.59 67.59 20,768,000
12/30/2019 67.5 67.65 66.7 66.81 66.81 21,018,000
12/31/2019 66.51 66.9 66.45 66.85 66.85 19,236,000
1/2/2020 67.08 68.41 67.08 68.37 68.37 28,132,000
1/3/2020 67.39 68.63 67.28 68.03 68.03 23,728,000
1/6/2020 67.5 69.82 67.5 69.71 69.71 34,646,000
1/7/2020 69.9 70.15 69.52 69.67 69.67 30,054,000
1/8/2020 69.6 70.58 69.54 70.22 70.22 30,560,000
1/9/2020 71.03 71.37 70.51 70.99 70.99 30,018,000
1/10/2020 71.38 71.75 70.92 71.49 71.49 36,414,000
1/13/2020 71.81 72.03 71.3 71.96 71.96 33,046,000
1/14/2020 71.95 72.09 71.42 71.54 71.54 31,178,000
1/15/2020 71.51 72.07 71.51 71.96 71.96 25,654,000
1/16/2020 72.37 72.6 72.05 72.58 72.58 23,474,000
1/17/2020 73.15 74.06 72.91 74.02 74.02 47,924,000
1/21/2020 73.96 74.59 73.56 74.22 74.22 40,734,000
1/22/2020 74.55 75.16 74.25 74.3 74.3 32,216,000
1/23/2020 74.38 74.78 74.11 74.33 74.33 27,024,000
1/24/2020 74.68 74.77 73.26 73.34 73.34 35,692,000
1/27/2020 71.55 71.9 71.06 71.69 71.69 35,104,000
1/28/2020 72.15 72.8 71.62 72.63 72.63 31,548,000
1/29/2020 72.94 73.27 72.34 72.93 72.93 21,554,000
1/30/2020 72 72.86 71.82 72.79 72.79 26,788,000
1/31/2020 73.44 73.51 71.43 71.71 71.71 48,344,000
2/3/2020 73.1 74.5 72.95 74.3 74.3 60,736,000
2/4/2020 72.85 73.47 71.32 72.35 72.35 78,660,000
2/5/2020 73.12 73.19 71.53 72.41 72.41 39,724,000
2/6/2020 72.52 74.1 72.48 73.81 73.81 33,588,000
2/7/2020 73.36 74.29 73.32 73.96 73.96 23,446,000
2/10/2020 73.72 75.47 73.72 75.43 75.43 28,398,000
2/11/2020 75.59 76.48 75.28 75.44 75.44 26,892,000
2/12/2020 75.72 76.03 75.41 75.91 75.91 23,352,000
2/13/2020 75.63 76.36 75.23 75.73 75.73 18,590,000
2/14/2020 75.78 76.04 75.37 76.04 76.04 23,956,000
2/18/2020 75.75 76.58 75.63 75.98 75.98 22,414,000
2/19/2020 76.25 76.61 76.07 76.33 76.33 18,986,000
2/20/2020 76.1 76.48 75.34 75.91 75.91 21,932,000
2/21/2020 75.4 75.61 74.02 74.26 74.26 34,634,000
2/24/2020 71.31 71.85 70.57 71.08 71.08 57,342,000
2/25/2020 71.65 71.91 69.12 69.42 69.42 49,566,000
2/26/2020 69.81 70.79 68.95 69.66 69.66 44,048,000
2/27/2020 68.1 68.59 65.86 65.9 65.9 59,566,000
2/28/2020 63.88 67.06 63.55 66.97 66.97 75,782,000
3/2/2020 67.58 69.54 66.34 69.46 69.46 48,630,000
3/3/2020 69.97 70.51 66.6 67.07 67.07 48,046,000
3/4/2020 67.96 69.4 67.16 69.33 69.33 38,266,000
3/5/2020 67.51 67.95 65.25 65.95 65.95 51,226,000
3/6/2020 63.85 65.31 63.05 64.92 64.92 53,212,000
3/9/2020 60.26 62.74 60 60.78 60.78 67,308,000
3/10/2020 63 64.06 60.94 64.02 64.02 52,228,000
3/11/2020 62.49 63.05 59.8 60.77 60.77 52,170,000
3/12/2020 56.3 59.69 55.67 55.75 55.75 84,534,000
3/13/2020 58.95 60.99 55.86 60.99 60.99 74,002,000
3/16/2020 54.8 57.61 53.72 54.22 54.22 85,048,000
3/17/2020 54.66 56.54 52.8 55.99 55.99 77,230,000
3/18/2020 52.83 55.33 51.86 54.84 54.84 84,668,000
3/19/2020 54.65 57.9 53.01 55.76 55.76 73,022,000
3/20/2020 56.79 57.2 53.27 53.62 53.62 72,036,000
3/23/2020 53.07 53.57 50.68 52.83 52.83 80,882,000
3/24/2020 55.19 56.75 54.53 56.72 56.72 66,890,000
3/25/2020 56.32 57.44 54.3 55.12 55.12 81,630,000
3/26/2020 55.59 58.5 54.68 58.09 58.09 71,434,000
3/27/2020 56.28 57.53 55.3 55.54 55.54 64,170,000
3/30/2020 56.25 57.58 54.82 57.34 57.34 51,482,000
3/31/2020 57.37 58.77 56.91 58.14 58.14 49,728,000
4/1/2020 56.1 56.48 54.87 55.28 55.28 46,884,000
4/2/2020 54.91 56.34 54.82 56.04 56.04 39,298,000
4/3/2020 55.95 56.18 53.99 54.89 54.89 46,268,000
4/6/2020 56.9 59.73 56.55 59.35 59.35 53,294,000
4/7/2020 61.05 61.25 59.11 59.33 59.33 47,746,000
4/8/2020 60.33 60.95 59.41 60.51 60.51 39,502,000
4/9/2020 61.2 61.28 59.84 60.57 60.57 43,508,000
4/13/2020 60.46 61.03 59.38 60.88 60.88 34,796,000
4/14/2020 62.25 64.1 61.85 63.46 63.46 49,408,000
4/15/2020 62.28 64.02 62.02 63.12 63.12 33,434,000
4/16/2020 63.71 63.95 62.13 63.17 63.17 50,362,000
4/17/2020 64.24 64.72 63.56 64.16 64.16 38,980,000
4/20/2020 63.55 64.08 63.07 63.33 63.33 33,910,000
4/21/2020 62.35 62.71 60.49 60.82 60.82 43,060,000
4/22/2020 62.28 64.28 62.1 63.16 63.16 41,848,000
4/23/2020 63.58 64.67 63.28 63.82 63.82 31,324,000
4/24/2020 63.06 64.02 62.47 63.97 63.97 32,792,000
4/27/2020 64.8 64.81 63.45 63.79 63.79 32,012,000
4/28/2020 64.4 64.4 61.61 61.68 61.68 59,026,000
4/29/2020 67.07 68 66.27 67.07 67.07 75,872,000
4/30/2020 66.24 67.64 66.12 67.43 67.43 53,378,000
5/1/2020 66.43 67.6 65.55 66.03 66.03 41,450,000
5/4/2020 65.41 66.38 64.95 66.34 66.34 30,080,000
5/5/2020 66.9 68.7 66.87 67.56 67.56 33,030,000
5/6/2020 68.08 68.56 67.36 67.36 67.36 24,308,000
5/7/2020 68.3 68.88 67.76 68.63 68.63 27,952,000
5/8/2020 69.16 69.94 68.77 69.42 69.42 27,738,000
5/11/2020 68.91 70.83 68.86 70.16 70.16 28,242,000
5/12/2020 70.36 70.75 68.74 68.79 68.79 27,812,000
5/13/2020 68.85 69.27 66.42 67.47 67.47 36,252,000
5/14/2020 66.75 67.87 66.2 67.81 67.81 32,062,000
5/15/2020 67.5 68.72 66.95 68.66 68.66 34,154,000
5/18/2020 68.09 69.62 67.71 69.2 69.2 36,448,000
5/19/2020 69.35 69.6 68.67 68.67 68.67 25,612,000
5/20/2020 69.48 70.52 69.36 70.34 70.34 33,108,000
5/21/2020 70.4 70.77 69.67 70.14 70.14 27,700,000
5/22/2020 69.84 70.64 69.59 70.52 70.52 26,188,000
5/26/2020 71.86 72.05 70.61 70.85 70.85 41,212,000
5/27/2020 70.86 71.09 69.56 70.89 70.89 33,716,000
5/28/2020 69.84 72.04 69.8 70.84 70.84 33,844,000
5/29/2020 70.85 71.63 70.67 71.45 71.45 36,418,000
6/1/2020 70.92 71.9 70.9 71.59 71.59 24,342,000
6/2/2020 71.53 71.98 70.94 71.96 71.96 25,562,000
6/3/2020 71.92 72.33 71.49 71.82 71.82 25,124,000
6/4/2020 71.52 71.95 70.24 70.61 70.61 29,686,000
6/5/2020 70.66 72.25 70.3 71.92 71.92 34,698,000
6/8/2020 71.12 72.4 71.12 72.33 72.33 28,084,000
6/9/2020 72.27 73.4 72.16 72.81 72.81 28,184,000
6/10/2020 72.98 73.71 72.81 73.29 73.29 30,504,000
6/11/2020 72.12 72.72 70.1 70.19 70.19 39,826,000
6/12/2020 71.42 71.85 69.3 70.66 70.66 38,928,000
6/15/2020 69.54 71.24 69.4 70.99 70.99 30,078,000
6/16/2020 72.26 72.75 71.29 72.14 72.14 34,184,000
6/17/2020 72.36 73 71.57 72.56 72.56 30,992,000
6/18/2020 72.46 72.57 71.35 71.8 71.8 31,638,000
6/19/2020 72.2 72.39 71.07 71.59 71.59 63,158,000
6/22/2020 71.45 72.64 71.16 72.59 72.59 30,848,000
6/23/2020 72.78 73.8 72.26 73.22 73.22 28,596,000
6/24/2020 73.08 73.77 71.49 71.6 71.6 35,120,000
6/25/2020 71.5 72.14 71 72.07 72.07 24,610,000
6/26/2020 71.57 71.67 67.6 68 68 85,354,000
6/29/2020 67.91 69.78 67.35 69.75 69.75 36,204,000
6/30/2020 69.52 70.93 69.2 70.68 70.68 40,848,000
7/1/2020 70.56 72.15 70.49 71.9 71.9 35,504,000
7/2/2020 72.35 74.15 72.32 73.24 73.24 37,182,000
7/6/2020 74 75.33 73.64 74.79 74.79 31,280,000
7/7/2020 74.5 75.84 74.18 74.26 74.26 29,164,000
7/8/2020 74.72 75.29 74.28 74.8 74.8 24,994,000
7/9/2020 75.32 76.14 74.4 75.55 75.55 28,466,000
7/10/2020 75.31 77.19 74.83 77.09 77.09 37,126,000
7/13/2020 77.5 78.86 75.26 75.57 75.57 36,928,000
7/14/2020 74.52 76.15 74.18 76.03 76.03 31,700,000
7/15/2020 76.16 76.77 74.9 75.68 75.68 32,214,000
7/16/2020 75 75.93 74.32 75.9 75.9 30,386,000
7/17/2020 76.08 76.17 74.92 75.78 75.78 29,134,000
7/20/2020 75.76 78.51 75.18 78.29 78.29 31,146,000
7/21/2020 79.35 79.35 77.71 77.92 77.92 24,324,000
7/22/2020 78.03 78.5 77.31 78.42 78.42 18,640,000
7/23/2020 78.35 78.59 75.37 75.78 75.78 32,552,000
7/24/2020 74.95 75.88 74.42 75.59 75.59 30,880,000
7/27/2020 75.78 77.05 75.76 76.51 76.51 24,920,000
7/28/2020 76.26 76.32 74.88 75.02 75.02 34,044,000
7/29/2020 75.32 76.56 75.07 76.1 76.1 22,130,000
7/30/2020 74.85 76.89 74.61 76.57 76.57 33,428,000
7/31/2020 75.25 75.45 72.7 74.15 74.15 68,798,000
8/3/2020 74.33 74.52 73.28 73.72 73.72 46,604,000
8/4/2020 73.83 74.28 72.93 73.25 73.25 38,070,000
8/5/2020 73.46 74.12 73.17 73.68 73.68 39,590,000
8/6/2020 73.59 75.12 73.3 75 75 39,908,000
8/7/2020 75 75.84 74.08 74.72 74.72 31,556,000
8/10/2020 74.36 75.2 73.65 74.81 74.81 25,786,000
8/11/2020 74.62 75.5 73.9 74.02 74.02 29,088,000
8/12/2020 74.28 75.62 74.26 75.33 75.33 28,740,000
8/13/2020 75.52 76.86 75.4 75.92 75.92 29,104,000
8/14/2020 75.78 76.1 75.14 75.39 75.39 27,096,000
8/17/2020 75.73 76.28 75.4 75.9 75.9 27,566,000
8/18/2020 76.31 78.12 76.19 77.93 77.93 40,542,000
8/19/2020 77.67 78.68 77.2 77.38 77.38 33,212,000
8/20/2020 77.17 79.29 76.91 79.09 79.09 34,138,000
8/21/2020 78.85 79.89 78.4 79.02 79.02 28,930,000
8/24/2020 79.7 80.71 79.03 79.41 79.41 28,198,000
8/25/2020 79.1 80.58 79.1 80.41 80.41 44,942,000
8/26/2020 80.4 82.96 80.18 82.62 82.62 79,868,000
8/27/2020 82.68 82.75 81.29 81.72 81.72 37,232,000
8/28/2020 81.67 82.36 81.54 82.22 82.22 29,980,000
8/31/2020 82.39 82.4 81.52 81.71 81.71 36,468,000
9/1/2020 81.83 83.29 81.61 83.04 83.04 36,506,000
9/2/2020 83.69 86.66 83.32 86.41 86.41 50,224,000
9/3/2020 85.49 85.49 80.75 82.09 82.09 62,156,000
9/4/2020 81.21 82.26 77.38 79.55 79.55 52,172,000
9/8/2020 76.68 78.19 76.4 76.62 76.62 52,218,000
9/9/2020 77.88 78.45 76.8 77.85 77.85 35,494,000
9/10/2020 78.03 79.2 76.29 76.6 76.6 32,372,000
9/11/2020 76.8 78.76 74.87 76.04 76.04 31,942,000
9/14/2020 76.95 78.2 75.79 75.96 75.96 33,932,000
9/15/2020 76.8 77.98 76.59 77.07 77.07 26,622,000
9/16/2020 77.78 78.1 75.99 76.04 76.04 26,234,000
9/17/2020 74.8 75.41 73.5 74.78 74.78 37,596,000
9/18/2020 74.9 75.15 71.86 73 73 62,078,000
9/21/2020 72 72.42 70.33 71.56 71.56 57,776,000
9/22/2020 72.5 73.48 71.73 73.27 73.27 31,664,000
9/23/2020 72.94 73.05 70.39 70.76 70.76 33,148,000
9/24/2020 70.55 72.19 70.49 71.41 71.41 29,004,000
9/25/2020 71.63 72.5 70.67 72.25 72.25 26,460,000
9/28/2020 73.71 73.84 72.47 73.23 73.23 40,158,000
9/29/2020 73.52 73.83 72.94 73.47 73.47 19,564,000
9/30/2020 73.34 74.49 72.99 73.48 73.48 34,032,000
10/1/2020 74.21 74.95 73.96 74.5 74.5 35,590,000
10/2/2020 73.1 74.16 72.55 72.92 72.92 25,682,000
10/5/2020 73.31 74.41 73.21 74.3 74.3 22,266,000
10/6/2020 73.78 74.34 72.43 72.67 72.67 24,908,000
10/7/2020 73.21 73.45 71.8 73.01 73.01 34,924,000
10/8/2020 73.25 74.5 73.25 74.3 74.3 23,756,000
10/9/2020 74.74 75.83 74.47 75.76 75.76 28,706,000
10/12/2020 77.15 79.69 76.63 78.46 78.46 49,652,000
10/13/2020 79.19 79.5 78.16 78.58 78.58 32,020,000
10/14/2020 78.93 79.38 77.53 78.4 78.4 38,586,000
10/15/2020 77.36 78.76 77.25 77.96 77.96 30,800,000
10/16/2020 78.29 79.06 78.15 78.65 78.65 28,694,000
10/19/2020 79.02 79.41 76.4 76.73 76.73 32,142,000
10/20/2020 76.35 78.88 76.28 77.8 77.8 44,834,000
10/21/2020 78.67 80.94 78.58 79.67 79.67 51,366,000
10/22/2020 79.65 81.1 79.25 80.77 80.77 28,672,000
10/23/2020 81.3 82.12 81.03 82.05 82.05 27,516,000
10/26/2020 81.25 81.91 78.82 79.52 79.52 37,066,000
10/27/2020 79.78 80.34 79.14 80.21 80.21 24,580,000
10/28/2020 77.99 78.07 75.73 75.83 75.83 36,680,000
10/29/2020 76.12 79.69 76.11 78.36 78.36 40,062,000
10/30/2020 83.61 84.35 80.22 81.05 81.05 86,582,000
11/2/2020 81.41 83.04 80.8 81.3 81.3 50,708,000
11/3/2020 81.59 83.08 80.83 82.51 82.51 33,234,000
11/4/2020 85.51 88.57 85.3 87.46 87.46 71,418,000
11/5/2020 89.05 89.68 87.53 88.17 88.17 41,316,000
11/6/2020 87.7 88.62 87.02 88.09 88.09 33,218,000
11/9/2020 89.54 90.9 88 88.15 88.15 45,366,000
11/10/2020 86.55 88.15 85.86 87.02 87.02 52,722,000
11/11/2020 87.5 88.21 87.37 87.64 87.64 25,280,000
11/12/2020 87.38 88.41 87.28 87.49 87.49 24,950,000
11/13/2020 87.88 89.05 87.23 88.85 88.85 29,998,000
11/16/2020 88.58 89.95 88.38 89.07 89.07 24,936,000
11/17/2020 88.85 89.25 88.35 88.51 88.51 22,942,000
11/18/2020 88.26 88.67 87.31 87.34 87.34 23,470,000
11/19/2020 86.92 88.48 86.85 88.2 88.2 24,998,000
11/20/2020 88.26 88.7 87.09 87.11 87.11 46,270,000
11/23/2020 87.48 87.69 85.89 86.74 86.74 43,232,000
11/24/2020 86.53 88.58 86.38 88.44 88.44 31,560,000
11/25/2020 88.64 88.93 87.83 88.57 88.57 20,916,000
11/27/2020 88.65 90.2 88.62 89.66 89.66 17,698,000
11/30/2020 89.06 89.4 87.75 88.04 88.04 36,476,000
12/1/2020 88.72 91.24 88.47 89.9 89.9 34,738,000
12/2/2020 89.9 91.78 89.47 91.4 91.4 24,440,000
12/3/2020 91.2 92.36 91.13 91.34 91.34 24,546,000
12/4/2020 91.23 91.66 90.85 91.4 91.4 27,564,000
12/7/2020 90.95 91.62 90.29 90.97 90.97 26,418,000
12/8/2020 90.5 91.1 89.81 90.93 90.93 21,926,000
12/9/2020 90.6 91.71 88.39 89.21 89.21 30,152,000
12/10/2020 88.49 89.07 87.02 88.77 88.77 27,256,000
12/11/2020 88.15 89.22 88 89.09 89.09 24,414,000
12/14/2020 88.75 89.87 87.86 88 88 32,004,000
12/15/2020 88.22 88.57 87.5 88.39 88.39 29,646,000
12/16/2020 88.64 88.65 87.8 88.15 88.15 30,270,000
12/17/2020 88.43 88.59 86.93 87.39 87.39 32,494,000
12/18/2020 87.71 87.76 86.01 86.55 86.55 80,328,000
12/21/2020 85.68 87.04 84.95 86.97 86.97 36,568,000
12/22/2020 86.72 86.87 85.63 86.18 86.18 18,734,000
12/23/2020 86.41 87.4 86.25 86.62 86.62 20,676,000
12/24/2020 86.75 87.3 86.46 86.94 86.94 6,936,000
12/28/2020 87.58 89.54 87.32 88.8 88.8 27,860,000
12/29/2020 89.39 89.62 87.8 87.94 87.94 25,988,000
12/30/2020 88.1 88.25 86.28 86.98 86.98 26,122,000
12/31/2020 86.77 87.95 86.77 87.59 87.59 20,238,000
1/4/2021 87.88 88.03 85.39 86.41 86.41 38,038,000
1/5/2021 86.25 87.38 85.9 87.05 87.05 22,906,000
1/6/2021 85.13 87.4 84.95 86.76 86.76 52,042,000
1/7/2021 87 89.42 86.85 89.36 89.36 45,300,000
1/8/2021 89.4 90.49 88.68 90.36 90.36 41,012,000
1/11/2021 89.3 89.72 88.03 88.34 88.34 24,194,000
1/12/2021 87.7 88.9 86.27 87.33 87.33 27,140,000
1/13/2021 86.93 88.25 86.9 87.72 87.72 21,882,000
1/14/2021 87.68 88.75 86.67 87.01 87.01 23,590,000
1/15/2021 86.91 87.8 86.08 86.81 86.81 26,844,000
1/19/2021 87.61 90.46 87.07 89.54 89.54 34,692,000
1/20/2021 91.57 95.19 91.28 94.35 94.35 49,806,000
1/21/2021 94.9 96.74 94.36 94.56 94.56 41,278,000
1/22/2021 94.78 95.55 94.09 95.05 95.05 25,442,000
1/25/2021 96.03 96.48 93.38 94.97 94.97 38,546,000
1/26/2021 94.44 96.25 94.21 95.86 95.86 26,262,000
1/27/2021 94.13 94.5 90.45 91.54 91.54 54,966,000
1/28/2021 92.2 94.94 92.13 93.16 93.16 35,462,000
1/29/2021 92.31 92.86 90.51 91.79 91.79 32,252,000
2/1/2021 92.68 96.12 92.55 95.07 95.07 32,044,000
2/2/2021 96.13 97.79 95.72 96.38 96.38 45,474,000
2/3/2021 103.65 105.82 100.92 103.5 103.5 82,364,000
2/4/2021 103.44 103.93 102.13 103.12 103.12 37,046,000
2/5/2021 103.5 105.13 102.97 104.9 104.9 30,702,000
2/8/2021 105.3 106.18 103.6 104.65 104.65 24,838,000
2/9/2021 103.93 105.26 103.93 104.18 104.18 17,798,000
2/10/2021 104.71 105.42 103.15 104.77 104.77 22,710,000
2/11/2021 104.98 105.1 103.87 104.79 104.79 18,914,000
2/12/2021 104.51 105.44 104.16 105.21 105.21 17,114,000
2/16/2021 105.22 107.63 105.22 106.1 106.1 22,676,000
2/17/2021 105 106.68 104.95 106.42 106.42 21,418,000
2/18/2021 105.52 106.64 105.19 105.86 105.86 22,432,000
2/19/2021 105.96 106.53 104.87 105.06 105.06 29,148,000
2/22/2021 103.35 104.57 103.11 103.24 103.24 27,350,000
2/23/2021 101.25 104.1 100.1 103.54 103.54 33,348,000
2/24/2021 102.09 105.04 101.91 104.76 104.76 24,966,000
2/25/2021 103.37 104.74 101.06 101.57 101.57 36,568,000
2/26/2021 102.53 103.55 100.8 101.84 101.84 41,670,000
3/1/2021 102.83 104.33 102.31 104.08 104.08 28,090,000
3/2/2021 103.81 105.22 103.56 103.79 103.79 22,692,000
3/3/2021 103.36 104.43 100.5 101.34 101.34 29,684,000
3/4/2021 101.17 104.46 101.01 102.45 102.45 42,360,000
3/5/2021 103.66 105.91 102.32 105.43 105.43 43,904,000
3/8/2021 105.06 106.44 101.08 101.21 101.21 32,948,000
3/9/2021 103.5 103.9 102.39 102.64 102.64 33,946,000
3/10/2021 103.59 103.75 101.67 102.75 102.75 25,372,000
3/11/2021 103.7 106.29 103.62 105.74 105.74 24,782,000
3/12/2021 104.25 104.51 102.38 103.1 103.1 34,516,000
3/15/2021 103.11 103.35 102.18 103.32 103.32 25,962,000
3/16/2021 103.95 106.18 103.5 104.63 104.63 29,832,000
3/17/2021 103.8 105.49 102.7 104.55 104.55 25,980,000
3/18/2021 103.05 103.78 101.68 101.81 101.81 27,228,000
3/19/2021 102.1 102.65 100.88 102.16 102.16 46,298,000
3/22/2021 102.09 102.9 101.3 101.93 101.93 39,096,000
3/23/2021 102.58 103.62 101.96 102.65 102.65 27,340,000
3/24/2021 103.27 103.91 102.08 102.25 102.25 23,080,000
3/25/2021 102.24 102.94 100.54 102.22 102.22 28,378,000
3/26/2021 101.94 102.55 100.7 101.78 101.78 29,870,000
3/29/2021 101.39 102.92 100.78 102.8 102.8 24,596,000
3/30/2021 102.88 103.54 102.2 102.78 102.78 20,732,000
3/31/2021 102.96 104.67 102.84 103.43 103.43 29,198,000
4/1/2021 104.9 107.15 104.84 106.89 106.89 33,980,000
4/5/2021 107.65 111.87 107.58 111.28 111.28 43,298,000
4/6/2021 111.13 111.88 110.74 111.24 111.24 27,060,000
4/7/2021 111.31 112.75 111.27 112.48 112.48 25,798,000
4/8/2021 113.9 114.2 112.88 113.27 113.27 27,166,000
4/9/2021 112.83 114.45 112.69 114.29 114.29 20,888,000
4/12/2021 113.31 113.77 111.92 112.74 112.74 31,318,000
4/13/2021 113.07 113.86 112.8 113.36 113.36 23,310,000
4/14/2021 113.76 113.9 112.46 112.74 112.74 20,220,000
4/15/2021 113.85 115.33 113.3 114.83 114.83 27,472,000
4/16/2021 115.15 115.32 114.22 114.89 114.89 22,596,000
4/19/2021 114.6 115.92 114.39 115.12 115.12 24,688,000
4/20/2021 115.39 115.48 113.59 114.68 114.68 21,774,000
4/21/2021 114.26 114.77 112.93 114.66 114.66 23,930,000
4/22/2021 114.66 115.19 112.82 113.4 113.4 21,096,000
4/23/2021 114.17 116.29 113.91 115.76 115.76 28,670,000
4/26/2021 116 117.06 115.69 116.34 116.34 20,834,000
4/27/2021 116.8 116.87 115.21 115.36 115.36 31,972,000
4/28/2021 120.36 122.62 118.74 119 119 59,728,000
4/29/2021 120.52 121.83 120.11 121.49 121.49 39,554,000
4/30/2021 120.22 121.36 120.11 120.51 120.51 39,142,000
5/3/2021 120.14 120.99 119.22 119.76 119.76 33,788,000
5/4/2021 118.49 118.96 115.58 117.71 117.71 35,120,000
5/5/2021 118.42 119.11 117.57 117.84 117.84 21,806,000
5/6/2021 117.53 119.14 117.12 119.07 119.07 20,618,000
5/7/2021 120 120.82 119.5 119.93 119.93 23,272,000
5/10/2021 118.74 118.9 116.74 117.08 117.08 26,006,000
5/11/2021 114.59 116.1 114.15 115.44 115.44 32,110,000
5/12/2021 113.09 114.27 111.5 111.95 111.95 34,934,000
5/13/2021 113.05 113.83 112.14 113.1 113.1 26,670,000
5/14/2021 114.59 116.06 114.17 115.81 115.81 26,624,000
5/17/2021 115.47 116.17 114.75 116.07 116.07 19,842,000
5/18/2021 116.85 117.16 115.16 115.17 115.17 17,302,000
5/19/2021 113.22 115.84 113.18 115.44 115.44 19,350,000
5/20/2021 116.4 118.02 116.05 117.8 117.8 23,832,000
5/21/2021 118.3 118.45 117.12 117.25 117.25 22,832,000
5/24/2021 118.35 120.92 118.01 120.33 120.33 21,244,000
5/25/2021 121 121.64 120.15 120.45 120.45 18,838,000
5/26/2021 120.64 122.15 120.63 121.68 121.68 21,856,000
5/27/2021 121.85 122 120.1 120.13 120.13 38,962,000
5/28/2021 121.1 121.41 120.38 120.58 120.58 24,108,000
6/1/2021 121.1 121.9 120.24 121.49 121.49 19,166,000
6/2/2021 121.77 122.1 120.21 121.06 121.06 17,158,000
6/3/2021 119.75 120.49 119.14 120.23 120.23 18,346,000
6/4/2021 121.13 122.69 120.89 122.59 122.59 25,948,000
6/7/2021 122.57 123.4 122.05 123.3 123.3 23,850,000
6/8/2021 124 124.72 123.41 124.14 124.14 25,060,000
6/9/2021 124.97 125.25 124.37 124.57 124.57 20,126,000
6/10/2021 124.7 126.16 124.7 126.08 126.08 31,234,000
6/11/2021 126.25 126.35 124.91 125.7 125.7 25,240,000
6/14/2021 125.67 126.41 125.05 126.35 126.35 22,550,000
6/15/2021 126.52 126.86 125.65 126.03 126.03 22,182,000
6/16/2021 126.25 126.52 124.15 125.7 125.7 26,316,000
6/17/2021 125.52 127.2 125.51 126.37 126.37 25,756,000
6/18/2021 125.71 126.39 124.6 125.57 125.57 53,306,000
6/21/2021 125.74 127.04 125.13 126.46 126.46 26,256,000
6/22/2021 126.45 127.27 126.03 127 127 20,984,000
6/23/2021 126.55 127.8 126.25 126.46 126.46 19,694,000
6/24/2021 127.05 127.54 126.96 127.28 127.28 18,934,000
6/25/2021 126.96 127.5 126.44 127 127 33,484,000
6/28/2021 127 127.34 125.97 126.82 126.82 28,110,000
6/29/2021 126.77 127 125.44 126.02 126.02 20,950,000
6/30/2021 125.65 125.8 124.76 125.32 125.32 24,006,000
7/1/2021 124.85 126.46 124.85 126.37 126.37 17,120,000
7/2/2021 126.84 128.85 126.77 128.72 128.72 21,160,000
7/6/2021 129.45 129.88 128.41 129.77 129.77 21,350,000
7/7/2021 130.34 130.64 129.76 130.08 130.08 16,680,000
7/8/2021 128.25 130.03 128.04 129.18 129.18 19,780,000
7/9/2021 128.94 129.85 128.94 129.57 129.57 15,106,000
7/12/2021 129.83 130.77 129.6 130.56 130.56 16,944,000
7/13/2021 130.88 132.04 130.64 130.99 130.99 16,618,000
7/14/2021 131.9 133 131.9 132.08 132.08 17,912,000
7/15/2021 132.5 132.6 130.6 131.27 131.27 16,586,000
7/16/2021 131.64 132.18 130.82 131.85 131.85 14,856,000
7/19/2021 131.16 131.25 128.54 129.25 129.25 25,710,000
7/20/2021 130 132 129.19 131.1 131.1 19,084,000
7/21/2021 130.79 132.62 130.6 132.6 132.6 14,742,000
7/22/2021 132.65 133.5 132.4 133.33 133.33 13,608,000
7/23/2021 135.26 138.81 134.7 137.82 137.82 26,378,000
7/26/2021 138.25 139.71 137.65 139.64 139.64 23,052,000
7/27/2021 140.01 140.01 135.1 136.8 136.8 42,164,000
7/28/2021 138.56 139.68 136.35 136.38 136.38 54,688,000
7/29/2021 136.38 137.15 136.14 136.54 136.54 19,284,000
7/30/2021 135.51 135.77 134.81 135.22 135.22 23,954,000
8/2/2021 135.48 136.02 134.67 135.99 135.99 20,140,000
8/3/2021 136 136.34 134.18 136.28 136.28 19,064,000
8/4/2021 136.25 136.54 135.41 136.03 136.03 16,528,000
8/5/2021 136.03 136.95 135.6 136.94 136.94 11,866,000
8/6/2021 136.29 137.08 136.05 137.04 137.04 13,560,000
8/9/2021 136.95 138.32 136.43 138 138 12,374,000
8/10/2021 138.08 138.55 137.23 138.1 138.1 16,034,000
8/11/2021 138.28 138.85 137.35 137.69 137.69 15,204,000
8/12/2021 137.71 138.42 136.78 138.39 138.39 14,646,000
8/13/2021 138.36 138.67 138.01 138.41 138.41 12,580,000
8/16/2021 138 138.99 136.17 138.92 138.92 18,040,000
8/17/2021 138.19 138.72 136.79 137.3 137.3 21,272,000
8/18/2021 137.12 138.29 136.42 136.57 136.57 14,934,000
8/19/2021 135.47 137.45 135.36 136.91 136.91 18,296,000
8/20/2021 137.08 138.61 136.47 138.44 138.44 15,564,000
8/23/2021 139 142.18 138.75 141.1 141.1 21,090,000
8/24/2021 141.54 143.01 141.35 142.4 142.4 15,126,000
8/25/2021 142.88 143.31 142.44 142.95 142.95 12,838,000
8/26/2021 142.62 143.13 142.09 142.12 142.12 14,922,000
8/27/2021 142.11 145.01 142.02 144.55 144.55 24,562,000
8/30/2021 144.7 146.49 144.6 145.47 145.47 16,916,000
8/31/2021 145.88 146.11 145 145.46 145.46 26,756,000
9/1/2021 145.65 146.82 145.61 145.84 145.84 15,824,000
9/2/2021 145.95 146.32 144.11 144.22 144.22 21,844,000
9/3/2021 144.15 145.38 143.51 144.77 144.77 19,104,000
9/7/2021 144.75 145.82 144.54 145.52 145.52 15,170,000
9/8/2021 145.39 145.55 144.2 144.88 144.88 15,486,000
9/9/2021 144.88 145.67 144.43 144.91 144.91 14,798,000
9/10/2021 145.44 146.02 141.74 141.92 141.92 32,896,000
9/13/2021 143.2 144.19 142.28 143.46 143.46 20,176,000
9/14/2021 144.16 144.73 142.91 143.41 143.41 18,916,000
9/15/2021 143.76 145.58 142.26 145.21 145.21 20,648,000
9/16/2021 145.12 145.2 143.42 144.37 144.37 20,292,000
9/17/2021 143.8 144.25 141.06 141.46 141.46 60,040,000
9/20/2021 139 139.36 137.05 139.02 139.02 34,918,000
9/21/2021 140.12 140.81 138.91 139.65 139.65 18,130,000
9/22/2021 140.05 141.58 139.47 140.94 140.94 22,068,000
9/23/2021 141.61 142.25 141.1 141.83 141.83 17,272,000
9/24/2021 140.95 142.9 140.85 142.63 142.63 14,950,000
9/27/2021 141.59 142.5 140.5 141.5 141.5 18,844,000
9/28/2021 139.09 139.61 135.7 136.18 136.18 42,190,000
9/29/2021 137.11 137.4 134.25 134.52 134.52 26,338,000
9/30/2021 134.32 135.59 133 133.27 133.27 35,294,000
10/1/2021 133.55 137.07 133.38 136.46 136.46 28,388,000
10/4/2021 135.7 135.7 131.17 133.76 133.76 31,530,000
10/5/2021 134 137.36 134 136.18 136.18 24,126,000
10/6/2021 134.63 137.85 134.49 137.35 137.35 19,764,000
10/7/2021 138.86 140.15 138.56 139.19 139.19 18,250,000
10/8/2021 139.91 140.32 139.43 140.06 140.06 18,924,000
10/11/2021 139.8 140.76 138.81 138.85 138.85 16,584,000
10/12/2021 139.64 139.7 136.25 136.71 136.71 22,536,000
10/13/2021 137.75 138.55 136.98 137.9 137.9 16,380,000
10/14/2021 139.95 141.65 139.34 141.41 141.41 21,426,000
10/15/2021 142.2 142.2 141.06 141.68 141.68 21,250,000
10/18/2021 141.21 143 141.21 142.96 142.96 16,564,000
10/19/2021 143.29 144.11 143.1 143.82 143.82 15,316,000
10/20/2021 144.22 144.25 141.91 142.41 142.41 17,940,000
10/21/2021 142.19 142.85 141.64 142.78 142.78 14,850,000
10/22/2021 140.35 141.56 137.17 138.63 138.63 30,182,000
10/25/2021 138.81 139.21 136.75 138.77 138.77 21,082,000
10/26/2021 140.61 140.84 139.01 139.67 139.67 28,258,000
10/27/2021 139.9 149.12 139.9 146.43 146.43 51,850,000
10/28/2021 147.3 147.42 144.76 146.13 146.13 32,418,000
10/29/2021 145.52 148.61 145.17 148.27 148.27 28,954,000
11/1/2021 148.16 148.4 143.58 143.77 143.77 32,272,000
11/2/2021 144.81 146.92 144.64 145.86 145.86 21,150,000
11/3/2021 146.27 146.91 145.05 146.79 146.79 17,886,000
11/4/2021 147.2 149.95 146.63 148.68 148.68 24,700,000
11/5/2021 149.35 150.57 148.65 149.24 149.24 20,408,000
11/8/2021 150 151.03 149.12 149.35 149.35 18,388,000
11/9/2021 149.75 150.38 147.51 149.25 149.25 16,876,000
11/10/2021 148.01 148.7 145.32 146.63 146.63 22,708,000
11/11/2021 147.11 148.5 146.69 146.75 146.75 12,464,000
11/12/2021 147.83 149.86 146.45 149.65 149.65 17,048,000
11/15/2021 150 150.48 148.65 149.39 149.39 16,248,000
11/16/2021 149.17 149.83 148.35 149.08 149.08 17,254,000
11/17/2021 149.23 149.63 148.56 149.06 149.06 15,290,000
11/18/2021 149.15 151.61 149 150.71 150.71 26,658,000
11/19/2021 151 151.85 149.89 149.95 149.95 19,766,000
11/22/2021 150.14 150.74 147.01 147.08 147.08 24,608,000
11/23/2021 147.11 147.69 144.89 146.76 146.76 18,126,000
11/24/2021 146.35 147 145.2 146.72 146.72 16,464,000
11/26/2021 145.02 145.3 142.49 142.81 142.81 16,992,000
11/29/2021 144.3 146.86 144.3 146.11 146.11 26,276,000
11/30/2021 145.45 146.63 142.07 142.45 142.45 41,590,000
12/1/2021 144.21 146.5 141.5 141.62 141.62 28,476,000
12/2/2021 141.82 144.68 140.98 143.78 143.78 21,250,000
12/3/2021 144.5 145.21 141.15 142.52 142.52 26,688,000
12/6/2021 143.57 144.35 140.65 143.8 143.8 22,198,000
12/7/2021 145.95 148.3 145.7 148.04 148.04 23,258,000
12/8/2021 148.33 149.16 147.2 148.72 148.72 18,964,000
12/9/2021 148.18 149.6 147.53 148.11 148.11 18,580,000
12/10/2021 149.1 149.4 147.36 148.68 148.68 21,634,000
12/13/2021 148.44 148.56 146.36 146.7 146.7 24,104,000
12/14/2021 144.77 145.44 142.24 144.97 144.97 24,778,000
12/15/2021 144.37 147.52 142.71 147.37 147.37 27,280,000
12/16/2021 148.08 148.55 144.09 144.84 144.84 27,400,000
12/17/2021 142.71 144.46 141.79 142.8 142.8 43,404,000
12/20/2021 140.68 142.61 140.25 142.4 142.4 20,264,000
12/21/2021 143.15 144.69 141.74 144.22 144.22 19,548,000
12/22/2021 144.1 147.3 143.96 146.95 146.95 18,438,000
12/23/2021 147.09 148.57 146.95 147.14 147.14 13,818,000
12/27/2021 147.46 148.43 147.25 148.06 148.06 13,256,000
12/28/2021 148.37 148.37 145.94 146.45 146.45 18,624,000
12/29/2021 146.43 147.18 145.5 146.5 146.5 17,022,000
12/30/2021 146.45 147.06 145.76 146 146 12,978,000
12/31/2021 145.54 146.37 144.68 144.68 144.68 17,298,000
1/3/2022 144.48 145.55 143.5 145.07 145.07 25,214,000
1/4/2022 145.55 146.61 143.82 144.42 144.42 22,928,000
1/5/2022 144.18 144.3 137.52 137.65 137.65 49,642,000
1/6/2022 137.5 139.69 136.76 137.55 137.55 29,050,000
1/7/2022 137.9 138.25 135.79 137 137 19,408,000
1/10/2022 135.1 138.64 133.14 138.57 138.57 34,096,000
1/11/2022 138.18 140.33 136.81 140.02 140.02 23,502,000
1/12/2022 141.55 142.81 141.11 141.65 141.65 23,642,000
1/13/2022 141.84 143.19 138.91 139.13 139.13 26,566,000
1/14/2022 137.5 141.2 137.5 139.79 139.79 23,826,000
1/18/2022 136.6 137.39 135.62 136.29 136.29 27,382,000
1/19/2022 136.94 138.4 135.5 135.65 135.65 20,796,000
1/20/2022 136.51 137.91 133.14 133.51 133.51 21,930,000
1/21/2022 133.01 134.76 130 130.09 130.09 41,920,000
1/24/2022 126.03 130.78 124.64 130.37 130.37 55,148,000
1/25/2022 128.44 129.34 126.38 126.74 126.74 36,008,000
1/26/2022 130.59 132.81 127.15 129.24 129.24 39,630,000
1/27/2022 131.36 132.61 128.95 129.12 129.12 30,248,000
1/28/2022 130 133.37 128.69 133.29 133.29 30,518,000
1/31/2022 134.2 135.84 132.27 135.7 135.7 34,056,000
2/1/2022 137.84 138.2 134.57 137.88 137.88 51,204,000
2/2/2022 151.86 152.1 145.56 148.04 148.04 89,750,000
2/3/2022 145.29 149.12 142.21 142.65 142.65 56,930,000
2/4/2022 143.02 144.54 139.82 143.02 143.02 49,224,000
2/7/2022 143.71 143.85 138.7 138.94 138.94 44,610,000
2/8/2022 138.99 139.84 136.87 139.21 139.21 34,256,000
2/9/2022 140.85 142.18 140.38 141.45 141.45 28,628,000
2/10/2022 139.5 141.43 138.05 138.6 138.6 33,018,000
2/11/2022 138.75 139.28 133.29 134.13 134.13 38,808,000
2/14/2022 133.37 136.17 133.3 135.3 135.3 26,792,000
2/15/2022 137.47 137.9 135.54 136.43 136.43 26,578,000
2/16/2022 136.43 137.95 134.82 137.49 137.49 25,610,000
2/17/2022 136.15 136.84 132.2 132.31 132.31 30,968,000
2/18/2022 133.04 133.82 130.31 130.47 130.47 31,858,000
2/22/2022 129.99 131.9 127.74 129.4 129.4 38,906,000
2/23/2022 131.08 131.75 127.5 127.58 127.58 26,432,000
2/24/2022 125 133.04 124.76 132.67 132.67 43,166,000
2/25/2022 133.53 135.39 131.76 134.52 134.52 26,236,000
2/28/2022 133.28 135.64 132.83 134.89 134.89 29,676,000
3/1/2022 134.48 136.11 133.38 134.17 134.17 24,640,000
3/2/2022 134.61 135.62 133.43 134.75 134.75 23,966,000
3/3/2022 135.98 136.71 133.43 134.31 134.31 19,780,000
3/4/2022 133.38 134.2 130.41 132.12 132.12 24,446,000
3/7/2022 131.9 131.9 126.41 126.46 126.46 39,178,000
3/8/2022 126.25 131.25 125.86 127.28 127.28 35,250,000
3/9/2022 131.4 134.2 130.09 133.87 133.87 32,258,000
3/10/2022 131.46 133.54 131.4 132.68 132.68 24,266,000
3/11/2022 134 134.2 130.3 130.48 130.48 26,600,000
3/14/2022 130.57 131.03 126.41 126.74 126.74 30,254,000
3/15/2022 127.74 130.52 126.57 129.66 129.66 30,292,000
3/16/2022 131 133.77 129.2 133.69 133.69 32,058,000
3/17/2022 133.32 134.74 132.72 134.6 134.6 23,994,000
3/18/2022 133.88 136.91 132.93 136.8 136.8 45,900,000
3/21/2022 136.85 137.58 134.61 136.48 136.48 26,632,000
3/22/2022 136.5 141.5 136.5 140.28 140.28 29,776,000
3/23/2022 139.14 140.02 138.17 138.5 138.5 25,302,000
3/24/2022 139.27 141.4 138.04 141.31 141.31 20,544,000
3/25/2022 141.75 141.96 139.7 141.52 141.52 19,270,000
3/28/2022 140.68 141.98 139.83 141.95 141.95 23,774,000
3/29/2022 143.16 144.16 142.48 143.25 143.25 28,678,000
3/30/2022 142.87 143.48 142.17 142.64 142.64 21,046,000
3/31/2022 142.45 142.64 139.62 139.65 139.65 29,516,000
4/1/2022 140.01 140.95 138.8 140.7 140.7 23,480,000
4/4/2022 140.82 144.04 140.82 143.64 143.64 19,076,000
4/5/2022 143.4 143.59 140.94 141.06 141.06 19,256,000
4/6/2022 139.16 139.85 136.42 137.18 137.18 23,574,000
4/7/2022 136.62 137.7 134.86 136.46 136.46 19,448,000
4/8/2022 136.25 136.25 133.75 134.01 134.01 16,434,000
4/11/2022 132.9 132.94 129.62 129.8 129.8 24,188,000
4/12/2022 132.42 132.42 127.58 128.37 128.37 23,004,000
4/13/2022 128.63 130.66 128.44 130.29 130.29 19,542,000
4/14/2022 130.65 130.71 127.11 127.25 127.25 23,484,000
4/18/2022 127.41 128.71 126.58 127.96 127.96 14,918,000
4/19/2022 128.08 130.9 127.45 130.53 130.53 22,720,000
4/20/2022 131.28 131.92 127.89 128.25 128.25 22,610,000
4/21/2022 129.35 130.31 124.65 124.94 124.94 30,158,000
4/22/2022 125 125.45 119.14 119.61 119.61 46,410,000
4/25/2022 119.43 123.28 118.77 123.25 123.25 34,522,000
4/26/2022 122.75 122.75 119.16 119.51 119.51 49,394,000
4/27/2022 114.37 117.5 113.12 115.02 115.02 62,238,000
4/28/2022 117.11 120.44 115.14 119.41 119.41 36,790,000
4/29/2022 117.58 118.96 114.69 114.97 114.97 33,694,000
5/2/2022 113.91 117.34 113.4 117.16 117.16 30,280,000
5/3/2022 116.76 119.3 116.63 118.13 118.13 21,216,000
5/4/2022 118 123.14 115.74 122.57 122.57 33,232,000
5/5/2022 120.22 121.23 115.18 116.75 116.75 43,090,000
5/6/2022 115.52 117.5 114.14 115.66 115.66 35,310,000
5/9/2022 113.3 115.56 112.55 113.08 113.08 34,520,000
5/10/2022 116.04 116.69 113.38 114.58 114.58 31,158,000
5/11/2022 113.71 116.67 113.65 113.96 113.96 36,502,000
5/12/2022 111.94 114.86 110.11 113.16 113.16 41,464,000
5/13/2022 114.85 118.08 114 116.52 116.52 29,738,000
5/16/2022 115.38 116.61 114.33 114.79 114.79 23,282,000
5/17/2022 117.23 117.23 115.34 116.7 116.7 21,576,000
5/18/2022 115.24 115.7 112.14 112.4 112.4 27,982,000
5/19/2022 111.84 113.59 110.47 110.75 110.75 29,192,000
5/20/2022 112.09 112.55 106.37 109.31 109.31 37,586,000
5/23/2022 110.1 112.01 109.15 111.67 111.67 31,558,000
5/24/2022 106.38 106.39 102.21 105.93 105.93 60,386,000
5/25/2022 105.14 106.54 104.21 105.84 105.84 37,900,000
 5/26/2022 106.05 108.96 105.49 108.3 108.3 30,288,000
5/27/2022 109.79 112.87 109.55 112.8 112.8 29,924,000
5/31/2022 113.08 116.43 112.57 114.04 114.04 51,302,000
6/1/2022 114.93 117.4 113.55 114.14 114.14 28,630,000
6/2/2022 114.19 117.9 113.31 117.75 117.75 27,472,000
6/3/2022 115.99 116.36 113.67 114.56 114.56 25,052,000
6/6/2022 116.74 119.4 116.53 117.01 117.01 23,786,000
6/7/2022 115.65 117.75 115.13 117.23 117.23 26,414,000
6/8/2022 116.88 118.65 116.7 117.24 117.24 22,544,000
6/9/2022 116.34 118.35 114.87 114.92 114.92 23,142,000
6/10/2022 112.78 113.5 110.86 111.43 111.43 31,324,000
6/13/2022 107.45 109.22 106.59 106.88 106.88 36,756,000
6/14/2022 106.89 108.46 106.35 107.19 107.19 25,480,000
6/15/2022 108.9 112.06 108.12 110.39 110.39 33,192,000
6/16/2022 108.15 109.29 105.79 106.64 106.64 35,314,000
6/17/2022 106.54 109.25 105.63 107.87 107.87 43,516,000
6/21/2022 109.7 112.67 109.29 112.01 112.01 39,010,000
6/22/2022 111.16 113.77 110.72 112.03 112.03 23,922,000
6/23/2022 112.95 113.2 111.03 112.68 112.68 24,710,000
6/24/2022 113.6 118.64 113.6 118.54 118.54 39,122,000
6/27/2022 118.93 119.25 116 116.62 116.62 32,840,000
6/28/2022 116.35 117.86 112.44 112.57 112.57 28,232,000
6/29/2022 112.15 113.66 111.55 112.26 112.26 18,628,000
6/30/2022 110.5 111.33 107.31 109.37 109.37 38,046,000
7/1/2022 108.34 109.81 107.11 109.08 109.08 31,028,000
7/5/2022 107.51 114.05 106.25 113.89 113.89 36,398,000
7/6/2022 114.09 116.35 112.25 115.21 115.21 28,852,000
7/7/2022 116.01 119.86 115.53 119.31 119.31 32,184,000
7/8/2022 117.55 120.43 117.51 120.17 120.17 29,082,000
7/11/2022 118.65 118.79 116.23 116.52 116.52 26,718,000
7/12/2022 116.84 117.85 114.61 114.85 114.85 24,970,000
7/13/2022 112.64 115.16 111.82 112.19 112.19 38,958,000
7/14/2022 110.83 111.99 109.33 111.44 111.44 32,366,000
7/15/2022 112.96 114 111.82 112.77 112.77 34,330,000
7/18/2022 113.44 114.8 109.3 109.91 109.91 33,354,000
7/18/2022 20:1 Split de acciones
7/19/2022 111.73 114.81 110.5 114.62 114.62 30,992,300
7/20/2022 114.06 116.33 113.26 114.7 114.7 26,780,100
7/21/2022 115.09 115.21 111.91 115.04 115.04 27,267,800
7/22/2022 111.81 113.18 107.6 108.36 108.36 44,455,300
7/25/2022 108.88 110.58 107.01 108.21 108.21 28,289,900
7/26/2022 107.43 107.74 104.76 105.44 105.44 36,626,600
7/27/2022 109.6 114.4 108.42 113.6 113.6 41,474,600
7/28/2022 112.8 114.7 111.85 114.59 114.59 23,303,800
7/29/2022 113.4 116.9 113.23 116.64 116.64 31,336,200
8/1/2022 115.53 117.12 114.69 115.48 115.48 22,856,200
8/2/2022 114.43 117.08 114.26 115.9 115.9 17,911,000
8/3/2022 116.34 119.42 116.15 118.78 118.78 25,302,800
8/4/2022 118.3 119.5 117.71 118.87 118.87 15,757,700
8/5/2022 116.93 118.86 116.71 118.22 118.22 15,615,700
8/8/2022 119.12 120.86 117.83 118.14 118.14 17,061,100
8/9/2022 117.99 118.2 116.56 117.5 117.5 15,424,300
8/10/2022 119.59 121.78 119.36 120.65 120.65 20,497,000
8/11/2022 122.08 122.34 119.55 119.82 119.82 16,671,600
8/12/2022 121.16 122.65 120.4 122.65 122.65 16,121,100
8/15/2022 122.21 123.26 121.57 122.88 122.88 15,525,000
8/16/2022 122.32 123.23 121.54 122.51 122.51 15,626,200
8/17/2022 120.93 122.15 120.2 120.32 120.32 17,589,200
8/18/2022 120.23 121.69 119.55 120.86 120.86 15,652,000
8/19/2022 119.87 120 117.67 118.12 118.12 20,187,000
8/22/2022 116.1 116.5 114.67 115.07 115.07 19,316,000
8/23/2022 114.32 115.93 114.3 114.77 114.77 14,390,700
8/24/2022 114.45 115.72 113.78 114.7 114.7 16,051,200
8/25/2022 115.15 117.78 115.05 117.7 117.7 14,874,700
8/26/2022 115.81 116.6 111.22 111.3 111.3 31,698,700
8/29/2022 110.78 111.96 109.81 110.34 110.34 20,386,100
8/30/2022 111.03 111.37 108.8 109.91 109.91 20,548,200
8/31/2022 111.63 111.77 109.05 109.15 109.15 25,898,000
9/1/2022 109.2 111.22 108.19 110.55 110.55 22,784,400
9/2/2022 111.34 111.68 108.13 108.68 108.68 20,618,100
9/6/2022 108.14 108.88 106.51 107.48 107.48 20,565,100
9/7/2022 107.76 110.99 107.61 110.48 110.48 22,987,200
9/8/2022 109.18 110.58 108.06 109.42 109.42 21,660,700
9/9/2022 110.05 112 110 111.78 111.78 21,732,900
9/12/2022 111.99 112.64 110.93 111.87 111.87 19,732,900
9/13/2022 108.89 109.37 105 105.31 105.31 33,015,000
9/14/2022 105.44 106.1 104.5 105.87 105.87 22,115,800
9/15/2022 105.01 106.21 103.31 103.9 103.9 26,494,900
9/16/2022 102.97 104.03 101.86 103.63 103.63 64,540,100
9/19/2022 102.54 104.02 102.37 103.85 103.85 19,738,600
9/20/2022 102.88 103.17 101.12 101.83 101.83 24,001,700
9/21/2022 102.24 103.49 99.99 100.01 100.01 26,596,800
9/22/2022 99.45 101.68 99.41 100.57 100.57 21,272,700
9/23/2022 100.06 100.11 98.01 99.17 99.17 25,657,000
9/26/2022 98.61 100.44 98.38 98.81 98.81 22,437,900
9/27/2022 99.91 100.46 97.34 98.09 98.09 24,225,000
9/28/2022 98.02 101.4 97.8 100.74 100.74 24,617,000
9/29/2022 99.3 99.3 96.52 98.09 98.09 21,921,500
9/30/2022 97.73 99.49 96.03 96.15 96.15 26,277,800
10/3/2022 97.22 99.97 97.02 99.3 99.3 24,840,000
10/4/2022 101.04 102.72 101.04 102.41 102.41 22,580,900
10/5/2022 100.69 102.74 99.74 102.22 102.22 18,475,500
10/6/2022 101.5 103.73 101.5 102.24 102.24 17,156,200
10/7/2022 100.65 101.42 99.21 99.57 99.57 24,249,900
10/10/2022 99.85 99.99 97.87 98.71 98.71 16,529,900
10/11/2022 98.25 100.12 97.25 98.05 98.05 21,617,700
10/12/2022 98.27 99.65 97.67 98.3 98.3 17,343,400
10/13/2022 95.93 100.53 95.27 99.71 99.71 32,812,200
10/14/2022 100.63 101.29 97.03 97.18 97.18 22,624,800
10/17/2022 99.52 101.77 99.51 100.78 100.78 23,311,600
10/18/2022 103.94 104.22 100.65 101.39 101.39 21,610,500
10/19/2022 100.7 101.66 99.64 100.29 100.29 21,573,700
10/20/2022 100.82 103 99.97 100.53 100.53 25,125,100
10/21/2022 98.46 101.62 98.23 101.48 101.48 28,988,700
10/24/2022 102.09 103.1 100.3 102.97 102.97 24,680,800
10/25/2022 103.3 105.1 103.02 104.93 104.93 29,910,200
10/26/2022 96.76 98.54 94.57 94.82 94.82 71,504,300
10/27/2022 94.31 95.17 91.9 92.6 92.6 54,036,500
10/28/2022 92.53 96.86 92.32 96.58 96.58 35,696,900
10/31/2022 95.78 96.35 94.38 94.66 94.66 29,868,700
11/1/2022 95.59 96.17 90.43 90.5 90.5 43,220,600
11/2/2022 90.91 91.3 87.01 87.07 87.07 43,553,600
11/3/2022 86.35 86.55 83.45 83.49 83.49 48,510,400
11/4/2022 85.51 86.73 83.88 86.7 86.7 40,155,100
11/7/2022 87.34 88.94 86.96 88.65 88.65 26,899,900
11/8/2022 89.16 90.4 87.65 88.91 88.91 30,172,000
11/9/2022 88.54 89.49 87.36 87.4 87.4 26,743,900
11/10/2022 92.34 94.55 91.65 94.17 94.17 42,371,200
11/11/2022 94.71 97.36 94.16 96.73 96.73 30,536,500
11/14/2022 95.5 97.18 95.11 96.03 96.03 24,170,100
11/15/2022 98.67 100.42 97.02 98.72 98.72 31,831,000
11/16/2022 98.02 99.85 97.9 98.99 98.99 24,660,200
11/17/2022 97.18 99.48 97.1 98.5 98.5 21,818,700
11/18/2022 99.01 99.16 96.74 97.8 97.8 24,959,300
11/21/2022 97.56 98.72 95.67 95.83 95.83 18,696,900
11/22/2022 96.16 97.55 94.41 97.33 97.33 18,868,900
11/23/2022 97.34 99.07 97.34 98.82 98.82 17,568,900
11/25/2022 98.46 98.94 97.53 97.6 97.6 8,567,800
Date Open High Low Close Adj Close Volume
11/26/2019 200 200.15 198.04 198.97 198.97 11,735,500
11/27/2019 199.9 203.14 199.42 202 202 12,736,600
11/29/2019 201.6 203.8 201.21 201.64 201.64 7,985,200
12/2/2019 202.13 202.18 198.05 199.7 199.7 11,503,400
12/3/2019 197.6 198.93 195.08 198.82 198.82 11,595,300
12/4/2019 200 200.03 198.05 198.71 198.71 8,456,300
12/5/2019 199.86 201.29 198.21 199.36 199.36 9,740,400
12/6/2019 200.5 201.57 200.06 201.05 201.05 12,270,600
12/9/2019 200.65 203.14 200.21 201.34 201.34 11,954,800
12/10/2019 201.66 202.05 200.15 200.87 200.87 9,475,700
12/11/2019 200.28 202.63 200.28 202.26 202.26 8,036,800
12/12/2019 202.35 203.66 194.1 196.75 196.75 23,734,800
12/13/2019 196.4 196.8 193.17 194.11 194.11 18,798,000
12/16/2019 195.27 199.12 194.81 197.92 197.92 14,911,500
12/17/2019 198.84 199 196.13 198.39 198.39 10,175,700
12/18/2019 200.09 204.3 200.09 202.5 202.5 23,274,400
12/19/2019 202.78 206.3 202.51 206.06 206.06 16,514,600
12/20/2019 207.48 207.71 203.43 206.3 206.3 27,306,900
12/23/2019 206.7 208.59 205.68 206.18 206.18 13,348,900
12/24/2019 206.3 206.79 205 205.12 205.12 6,046,300
12/26/2019 205.57 207.82 205.31 207.79 207.79 9,350,700
12/27/2019 208.67 208.93 206.59 208.1 208.1 10,284,200
12/30/2019 207.86 207.9 203.9 204.41 204.41 10,524,300
12/31/2019 204 205.56 203.6 205.25 205.25 8,953,500
1/2/2020 206.75 209.79 206.27 209.78 209.78 12,077,100
1/3/2020 207.21 210.4 206.95 208.67 208.67 11,188,400
1/6/2020 206.7 212.78 206.52 212.6 212.6 17,058,900
1/7/2020 212.82 214.58 211.75 213.06 213.06 14,912,400
1/8/2020 213 216.24 212.61 215.22 215.22 13,475,000
1/9/2020 217.54 218.38 216.28 218.3 218.3 12,642,800
1/10/2020 219.2 219.88 217.42 218.06 218.06 12,119,400
1/13/2020 219.6 221.97 219.21 221.91 221.91 14,463,400
1/14/2020 221.61 222.38 218.63 219.06 219.06 13,288,900
1/15/2020 220.61 221.68 220.14 221.15 221.15 10,036,500
1/16/2020 222.57 222.63 220.39 221.77 221.77 10,015,300
1/17/2020 222.03 222.29 220.53 222.14 222.14 15,905,900
1/21/2020 222.16 222.37 219.12 221.44 221.44 14,275,800
1/22/2020 222.31 222.75 221.28 221.32 221.32 12,212,800
1/23/2020 220.75 221.49 219.27 219.76 219.76 11,195,000
1/24/2020 220.8 221.78 216.11 217.94 217.94 11,905,800
1/27/2020 213.1 216.06 212.5 214.87 214.87 13,810,700
1/28/2020 216.14 218.74 213.52 217.79 217.79 13,413,800
1/29/2020 221.44 224.2 218.45 223.23 223.23 33,181,300
1/30/2020 206.53 211.43 204.75 209.53 209.53 48,775,500
1/31/2020 208.43 208.69 201.06 201.91 201.91 31,359,900
2/3/2020 203.44 205.14 202.5 204.19 204.19 15,495,600
2/4/2020 206.62 210.6 205.2 209.83 209.83 19,628,900
2/5/2020 212.51 212.73 208.71 210.11 210.11 12,538,200
2/6/2020 210.47 211.19 209.34 210.85 210.85 10,567,500
2/7/2020 210.3 212.82 209.93 212.33 212.33 12,242,500
2/10/2020 211.52 213.8 210.66 213.06 213.06 11,856,400
2/11/2020 210.19 210.86 206.51 207.19 207.19 25,030,800
2/12/2020 207.85 211.22 207.4 210.76 210.76 13,813,700
2/13/2020 209.52 214.33 209.18 213.14 213.14 15,396,600
2/14/2020 214 214.93 212.65 214.18 214.18 10,741,700
2/18/2020 213.55 217.98 213.4 217.8 217.8 15,609,200
2/19/2020 217.99 218.32 216.11 217.49 217.49 12,135,100
2/20/2020 216.52 218.77 212.95 214.58 214.58 13,109,200
2/21/2020 213.48 214.24 208.83 210.18 210.18 14,092,300
2/24/2020 201.8 203.65 198.17 200.72 200.72 23,080,100
2/25/2020 202.25 203.5 195.95 196.77 196.77 21,433,500
2/26/2020 197.19 201.21 195.49 197.2 197.2 16,524,500
2/27/2020 191.82 195.88 189.5 189.75 189.75 21,682,600
2/28/2020 182.7 192.74 181.82 192.47 192.47 32,568,900
3/2/2020 194.03 196.57 188.85 196.44 196.44 24,949,000
3/3/2020 196.22 197.24 183.97 185.89 185.89 27,984,100
3/4/2020 189.17 191.83 186.39 191.76 191.76 23,062,500
3/5/2020 186.78 188.99 183.89 185.17 185.17 19,333,400
3/6/2020 178.33 183.78 176.26 181.09 181.09 24,559,600
3/9/2020 169.6 175 165.19 169.5 169.5 29,949,000
3/10/2020 174.67 178.29 169.5 178.19 178.19 24,517,800
3/11/2020 174.01 175.88 167.66 170.24 170.24 20,373,900
3/12/2020 159.54 166.6 154.34 154.47 154.47 43,266,300
3/13/2020 163.53 170.79 157.6 170.28 170.28 35,028,600
3/16/2020 152.32 159.13 143.1 146.01 146.01 39,120,400
3/17/2020 150.74 153.94 140 149.42 149.42 34,255,600
3/18/2020 139.75 148.18 137.1 146.96 146.96 37,553,100
3/19/2020 146.62 159.93 144.8 153.13 153.13 39,862,300
3/20/2020 156.02 159.27 148 149.73 149.73 32,568,400
3/23/2020 149.66 152.31 142.25 148.1 148.1 29,830,800
3/24/2020 155.21 161.31 152.57 160.98 160.98 30,440,400
3/25/2020 158.92 162.99 153.06 156.21 156.21 35,184,300
3/26/2020 158.25 164 157.02 163.34 163.34 26,556,800
3/27/2020 158.2 160.09 154.75 156.79 156.79 24,879,900
3/30/2020 159.18 166.75 158.06 165.95 165.95 22,515,200
3/31/2020 165.48 170.93 164.2 166.8 166.8 23,676,300
4/1/2020 161.62 164.15 158.04 159.6 159.6 19,507,600
4/2/2020 159.1 161.35 155.92 158.19 158.19 20,886,300
4/3/2020 157.15 157.91 150.83 154.18 154.18 25,983,300
4/6/2020 160.15 166.2 158.51 165.55 165.55 28,453,600
4/7/2020 171.79 173.39 166.01 168.83 168.83 31,411,900
4/8/2020 171.25 175 167.74 174.28 174.28 21,664,200
4/9/2020 175.9 177.08 171.57 175.19 175.19 23,534,300
4/13/2020 173.67 175 169.45 174.79 174.79 19,355,400
4/14/2020 178.98 181.23 176.62 178.17 178.17 21,011,800
4/15/2020 175.19 178.19 172.82 176.97 176.97 17,423,000
4/16/2020 177.95 178.05 172.51 176.25 176.25 23,593,200
4/17/2020 179.2 180.28 176.66 179.24 179.24 20,974,800
4/20/2020 177.41 180.5 176.77 178.24 178.24 16,110,700
4/21/2020 175.25 175.38 168.34 170.8 170.8 24,850,500
4/22/2020 178.45 184.78 178.14 182.28 182.28 33,242,000
4/23/2020 184.08 187.05 183.15 185.13 185.13 21,426,600
4/24/2020 183.23 190.41 180.83 190.07 190.07 28,792,000
4/27/2020 192.66 193.75 187.41 187.5 187.5 29,197,800
4/28/2020 188.66 189.2 182.56 182.91 182.91 21,731,000
4/29/2020 190.93 196.91 190 194.19 194.19 45,954,500
4/30/2020 206.92 209.69 201.57 204.71 204.71 46,230,100
5/1/2020 201.6 207.28 199.05 202.27 202.27 30,415,600
5/4/2020 200.2 205.91 198.76 205.26 205.26 19,250,700
5/5/2020 207.02 210.38 206.5 207.07 207.07 21,071,200
5/6/2020 208.12 211.6 206.66 208.47 208.47 21,857,000
5/7/2020 211.16 211.6 209.04 211.26 211.26 15,152,000
5/8/2020 212.24 213.21 210.85 212.35 212.35 12,506,000
5/11/2020 210.89 215 210.37 213.18 213.18 12,911,900
5/12/2020 213.29 215.28 210 210.1 210.1 14,704,600
5/13/2020 209.43 210.78 202.11 205.1 205.1 20,684,600
5/14/2020 202.56 206.93 200.69 206.81 206.81 17,178,900
5/15/2020 205.27 211.34 204.12 210.88 210.88 19,383,200
5/18/2020 212.15 214.64 210.94 213.19 213.19 20,151,900
5/19/2020 213.27 220.49 212.83 216.88 216.88 31,843,200
5/20/2020 223.5 231.34 223.19 229.97 229.97 50,162,900
5/21/2020 234.72 237.2 231.2 231.39 231.39 47,782,600
5/22/2020 231.51 235.99 228.74 234.91 234.91 33,925,600
5/26/2020 239.77 240.9 231.67 232.2 232.2 33,178,300
5/27/2020 229.07 230.56 221.13 229.14 229.14 34,697,600
5/28/2020 224.3 231.63 224 225.46 225.46 29,377,200
5/29/2020 225.2 227.49 222.88 225.09 225.09 23,241,500
6/1/2020 224.59 232.44 223.5 231.91 231.91 18,223,800
6/2/2020 230.94 233 226.56 232.72 232.72 20,919,000
6/3/2020 232.11 232.65 228.53 230.16 230.16 15,380,300
6/4/2020 229.56 231.63 224.61 226.29 226.29 17,041,500
6/5/2020 226.71 231.35 225.31 230.77 230.77 16,750,400
6/8/2020 229.03 231.55 227.41 231.4 231.4 15,466,500
6/9/2020 231.52 239.77 230.41 238.67 238.67 27,462,900
6/10/2020 240.96 241.21 235.28 236.73 236.73 20,720,700
6/11/2020 229.94 232.89 223.55 224.43 224.43 26,708,200
6/12/2020 229.9 231.66 224.5 228.58 228.58 22,091,400
6/15/2020 225.09 233.77 224.8 232.5 232.5 15,340,300
6/16/2020 237.14 238.46 233 235.65 235.65 15,236,700
6/17/2020 235 237.59 231.73 235.53 235.53 19,578,100
6/18/2020 234.99 236.14 232.15 235.94 235.94 15,782,500
6/19/2020 237.79 240.83 235.55 238.79 238.79 30,081,300
6/22/2020 238.56 240.7 236.91 239.22 239.22 18,917,800
6/23/2020 241.28 245.19 239.86 242.24 242.24 24,017,900
6/24/2020 241.2 243.22 232.68 234.02 234.02 20,834,900
6/25/2020 234.62 237.3 232.74 235.68 235.68 18,704,300
6/26/2020 232.64 233.09 215.4 216.08 216.08 76,343,900
6/29/2020 209.75 220.75 207.11 220.64 220.64 58,514,300
6/30/2020 220.59 227.5 218.47 227.07 227.07 33,927,100
7/1/2020 228.5 239 227.56 237.55 237.55 43,399,700
7/2/2020 239 240 232.61 233.42 233.42 30,633,600
7/6/2020 233.76 240.4 232.27 240.28 240.28 26,206,200
7/7/2020 239.41 247.65 238.82 240.86 240.86 27,887,800
7/8/2020 238.11 246.99 236.59 243.58 243.58 29,791,300
7/9/2020 245 246.53 239.24 244.5 244.5 22,174,900
7/10/2020 243.69 245.49 239.32 245.07 245.07 22,982,700
7/13/2020 247.01 250.15 238.42 239 239 24,674,900
7/14/2020 236.76 240.33 232.03 239.73 239.73 23,378,100
7/15/2020 241.55 244.82 238.05 240.28 240.28 19,133,600
7/16/2020 238 241.76 236.33 240.93 240.93 18,880,700
7/17/2020 241 244.16 237.86 242.03 242.03 18,152,400
7/20/2020 240.06 246.05 235.64 245.42 245.42 20,872,200
7/21/2020 246.22 246.91 240.08 241.75 241.75 19,364,200
7/22/2020 240.26 241.9 238.12 239.87 239.87 15,427,900
7/23/2020 239.63 242.42 231.75 232.6 232.6 21,771,800
7/24/2020 230.19 233.49 226.9 230.71 230.71 18,325,800
7/27/2020 231.46 234.95 230.83 233.5 233.5 13,163,100
7/28/2020 234.63 234.96 229.83 230.12 230.12 14,170,100
7/29/2020 231.14 233.7 230.31 233.29 233.29 13,588,300
7/30/2020 230.22 234.89 229 234.5 234.5 20,615,300
7/31/2020 255.82 255.85 249 253.67 253.67 53,005,100
8/3/2020 252.65 255.4 250.33 251.96 251.96 23,124,900
8/4/2020 251.56 252.8 247.43 249.83 249.83 17,183,500
8/5/2020 250.19 252.27 247.77 249.12 249.12 13,050,100
8/6/2020 249.04 266.6 248.67 265.28 265.28 45,241,600
8/7/2020 264.08 278.89 263.43 268.44 268.44 72,766,400
8/10/2020 268.04 273.86 259.69 263 263 30,248,800
8/11/2020 260.19 265.92 255.13 256.13 256.13 28,238,300
8/12/2020 258.97 263.9 258.11 259.89 259.89 21,415,700
8/13/2020 261.55 265.16 259.57 261.3 261.3 17,374,000
8/14/2020 262.31 262.65 258.68 261.24 261.24 14,792,700
8/17/2020 262.5 264.1 259.4 261.16 261.16 13,351,100
8/18/2020 260.95 265.15 259.26 262.34 262.34 18,690,400
8/19/2020 261.39 267.91 261.35 262.59 262.59 23,291,500
8/20/2020 261.5 269.63 261.46 269.01 269.01 20,299,700
8/21/2020 268.69 270.49 266.42 267.01 267.01 15,538,600
8/24/2020 271.07 277.25 268.77 271.39 271.39 23,685,600
8/25/2020 272.41 283.09 270.26 280.82 280.82 42,127,200
8/26/2020 284 304.67 284 303.91 303.91 69,015,200
8/27/2020 300.16 301.23 292.02 293.22 293.22 30,301,300
8/28/2020 295 297.23 290.98 293.66 293.66 17,157,400
8/31/2020 293.95 296.88 291.55 293.2 293.2 17,345,100
9/1/2020 294.71 301.49 292.71 295.44 295.44 17,295,900
9/2/2020 298.88 303.6 293.05 302.5 302.5 24,341,400
9/3/2020 295.99 297.6 283.63 291.12 291.12 32,294,100
9/4/2020 287.25 289 271.14 282.73 282.73 30,333,700
9/8/2020 271.28 279.3 269.42 271.16 271.16 24,864,000
9/9/2020 275.77 278.48 271.35 273.72 273.72 22,918,800
9/10/2020 275.51 279.16 267.03 268.09 268.09 24,814,700
9/11/2020 270.06 271.39 262.64 266.61 266.61 18,913,900
9/14/2020 270.95 276.64 265.7 266.15 266.15 24,093,800
9/15/2020 270.67 274.52 269.3 272.42 272.42 18,478,500
9/16/2020 267.29 272.44 261.79 263.52 263.52 29,183,400
9/17/2020 258.28 261.5 250.19 254.82 254.82 31,281,400
9/18/2020 258.4 259.2 250.05 252.53 252.53 28,130,800
9/21/2020 247.54 249.95 244.13 248.15 248.15 24,709,400
9/22/2020 253.31 255.32 248.22 254.75 254.75 30,293,100
9/23/2020 255.26 257.99 248.15 249.02 249.02 19,641,300
9/24/2020 246.5 252.24 245.62 249.53 249.53 20,006,800
9/25/2020 249.4 255.75 246.61 254.82 254.82 18,351,300
9/28/2020 259.4 259.6 254.82 256.82 256.82 18,826,300
9/29/2020 257.81 263.33 256.9 261.79 261.79 20,200,200
9/30/2020 261.98 266.08 260.1 261.9 261.9 20,142,500
10/1/2020 265.35 268.33 264.8 266.63 266.63 20,009,800
10/2/2020 261.21 265.15 259.18 259.94 259.94 16,367,600
10/5/2020 262.2 264.87 260.84 264.65 264.65 12,822,300
10/6/2020 261.78 265.69 258.24 258.66 258.66 18,696,900
10/7/2020 259.21 260.18 254.82 258.12 258.12 23,133,400
10/8/2020 259.75 264.62 259.15 263.76 263.76 16,312,800
10/9/2020 264.52 264.75 262.17 264.45 264.45 14,107,800
10/12/2020 270.2 280.18 267.87 275.75 275.75 31,019,300
10/13/2020 277.58 279.1 273.39 276.14 276.14 18,063,300
10/14/2020 277.62 278.75 271.5 271.82 271.82 15,577,800
10/15/2020 267.6 269.04 263.67 266.72 266.72 15,416,100
10/16/2020 267.38 271.37 265.3 265.93 265.93 16,622,700
10/19/2020 265.53 268.55 259.88 261.4 261.4 13,587,000
10/20/2020 263.06 269.7 262.88 267.56 267.56 18,763,200
10/21/2020 279.56 283.05 276.37 278.73 278.73 28,998,600
10/22/2020 279.87 282.45 275.04 278.12 278.12 16,720,000
10/23/2020 278.8 285.24 276.82 284.79 284.79 17,535,200
10/26/2020 283.16 285.23 274.26 277.11 277.11 21,322,900
10/27/2020 278.76 284.51 276.31 283.29 283.29 16,287,200
10/28/2020 278.79 278.79 267.26 267.67 267.67 23,121,800
10/29/2020 276.55 283.6 273.78 280.83 280.83 32,368,100
10/30/2020 274.5 276.7 259.1 263.11 263.11 47,247,800
11/2/2020 264.6 270.47 257.34 261.36 261.36 27,165,700
11/3/2020 263.16 270.05 260.88 265.3 265.3 17,961,900
11/4/2020 281 288.94 278.62 287.38 287.38 35,364,400
11/5/2020 291.9 297.38 288.95 294.68 294.68 23,823,600
11/6/2020 293.95 294.6 288.06 293.41 293.41 13,891,000
11/9/2020 289.87 292.58 278.53 278.77 278.77 25,117,700
11/10/2020 273.1 274 264 272.43 272.43 29,067,700
11/11/2020 273.47 278.4 272.48 276.48 276.48 14,957,000
11/12/2020 277.18 279.75 274.43 275.08 275.08 12,899,500
11/13/2020 277.72 277.76 273.1 276.95 276.95 10,391,200
11/16/2020 275.05 279.41 274.63 278.96 278.96 12,970,400
11/17/2020 277.68 277.68 273.29 275 275 15,040,300
11/18/2020 274.52 277.39 271.84 271.97 271.97 12,152,900
11/19/2020 271.02 273.47 269.19 272.94 272.94 12,963,700
11/20/2020 272.56 273 269.41 269.7 269.7 18,114,700
11/23/2020 270.89 270.95 264.53 268.43 268.43 20,990,800
11/24/2020 268.49 277.82 267.87 276.92 276.92 16,930,400
11/25/2020 278.14 280.18 272.65 275.59 275.59 12,467,000
11/27/2020 277.39 279.13 274.82 277.81 277.81 7,808,400
11/30/2020 276.03 277.7 271.01 276.97 276.97 16,693,300
12/1/2020 279.16 289.3 278.96 286.55 286.55 20,738,900
12/2/2020 285.36 291.78 280.83 287.52 287.52 17,361,600
12/3/2020 286.25 286.65 281.07 281.85 281.85 12,921,700
12/4/2020 280.3 283.46 279.3 279.7 279.7 10,880,300
12/7/2020 279.19 288.49 278.2 285.58 285.58 13,007,700
12/8/2020 286.01 286.43 281.55 283.4 283.4 10,747,700
12/9/2020 283.66 287.63 271.75 277.92 277.92 25,189,700
12/10/2020 275.54 278.73 271.86 277.12 277.12 20,065,100
12/11/2020 274.53 276.48 270.25 273.55 273.55 14,391,400
12/14/2020 273.37 277.22 271.56 274.19 274.19 16,376,900
12/15/2020 274.83 276.08 267.47 275.55 275.55 23,979,500
12/16/2020 274.76 277.86 272.51 275.67 275.67 15,885,000
12/17/2020 277.07 280.44 273.61 274.48 274.48 16,377,800
12/18/2020 275.77 278 271.14 276.4 276.4 26,693,200
12/21/2020 272.98 274.67 267.79 272.79 272.79 16,553,700
12/22/2020 271.5 271.5 264.63 267.09 267.09 17,312,900
12/23/2020 266.89 272.17 266.23 268.11 268.11 14,329,000
12/24/2020 268.88 270.4 266.2 267.4 267.4 6,702,000
12/28/2020 268.74 277.3 265.66 277 277 23,299,700
12/29/2020 276.95 280.51 276.28 276.78 276.78 16,383,000
12/30/2020 277.95 278.08 271.71 271.87 271.87 11,803,800
12/31/2020 272 277.09 269.81 273.16 273.16 12,900,400
1/4/2021 274.78 275 265.2 268.94 268.94 15,106,100
1/5/2021 268.29 272.4 268.21 270.97 270.97 9,871,600
1/6/2021 262 267.75 260.01 263.31 263.31 24,354,100
1/7/2021 265.9 271.61 264.78 268.74 268.74 15,789,800
1/8/2021 268.31 268.95 263.18 267.57 267.57 18,528,300
1/11/2021 260.48 263.47 255.9 256.84 256.84 30,412,300
1/12/2021 256.63 259.72 250.3 251.09 251.09 26,383,500
1/13/2021 251.55 253.95 249.2 251.64 251.64 19,528,900
1/14/2021 253.4 255.03 244.61 245.64 245.64 29,739,400
1/15/2021 247.9 253.86 247.16 251.36 251.36 24,942,900
1/19/2021 256.9 262.2 252.72 261.1 261.1 28,028,500
1/20/2021 268.93 270.32 263.6 267.48 267.48 25,199,900
1/21/2021 269.26 273.6 267.49 272.87 272.87 20,838,700
1/22/2021 272.01 278.47 272 274.5 274.5 21,954,000
1/25/2021 278.14 280.1 271.51 278.01 278.01 19,087,000
1/26/2021 278.14 285.39 277.81 282.05 282.05 19,373,600
1/27/2021 282.53 283.45 268.12 272.14 272.14 35,346,200
1/28/2021 277.18 286.79 264.7 265 265 37,758,800
1/29/2021 265.3 266.56 254.85 258.33 258.33 30,389,500
2/1/2021 259.52 264.17 254.91 262.01 262.01 22,914,300
2/2/2021 264 268.85 263.27 267.08 267.08 17,320,800
2/3/2021 265.62 269.2 263.84 266.65 266.65 14,223,400
2/4/2021 267.01 268.16 264 266.49 266.49 16,060,000
2/5/2021 266.8 269.17 265.67 268.1 268.1 12,454,400
2/8/2021 268.75 269.86 265 266.58 266.58 13,755,200
2/9/2021 266.44 273.39 265.75 269.45 269.45 14,613,400
2/10/2021 272.45 273.8 267.72 271.87 271.87 14,687,200
2/11/2021 271.89 273.58 268.49 270.39 270.39 12,828,600
2/12/2021 270.52 271.18 268.34 270.5 270.5 9,097,600
2/16/2021 270.8 276.6 270.05 273.97 273.97 15,417,200
2/17/2021 271.24 273.97 269.58 273.57 273.57 12,763,200
2/18/2021 269.57 271.95 266.03 269.39 269.39 15,249,100
2/19/2021 269.86 270.27 260.15 261.56 261.56 25,622,600
2/22/2021 257.95 263.07 257.53 260.33 260.33 17,434,900
2/23/2021 259.5 267.46 254.96 265.86 265.86 21,924,600
2/24/2021 262.33 266.38 258.39 264.31 264.31 15,736,100
2/25/2021 262.3 266.94 254.04 254.69 254.69 19,053,100
2/26/2021 256.47 265.55 256.47 257.62 257.62 26,619,500
3/1/2021 260.82 266.65 257.9 264.91 264.91 22,157,300
3/2/2021 265.78 266.71 258.65 259 259 15,191,700
3/3/2021 260.29 260.99 255.1 255.41 255.41 15,513,500
3/4/2021 256.47 266.49 253.5 257.64 257.64 31,626,500
3/5/2021 260.67 265.45 255.61 264.28 264.28 26,820,100
3/8/2021 265.55 265.58 255.05 255.31 255.31 18,391,800
3/9/2021 261.18 268.53 259.81 265.74 265.74 22,039,700
3/10/2021 268.64 268.97 262.87 264.9 264.9 14,210,300
3/11/2021 268.11 277.9 267.82 273.88 273.88 21,834,000
3/12/2021 269.14 269.74 264.02 268.4 268.4 20,600,200
3/15/2021 269.08 275.96 268.5 273.75 273.75 16,844,800
3/16/2021 276.08 282.14 274.8 279.28 279.28 22,437,700
3/17/2021 275.71 286.23 275.41 284.01 284.01 21,315,000
3/18/2021 279.87 285.19 278.28 278.62 278.62 18,728,300
3/19/2021 281.22 292.8 281.2 290.11 290.11 38,930,500
3/22/2021 290.45 299.71 286.75 293.54 293.54 28,273,100
3/23/2021 293.15 298 289.81 290.63 290.63 23,000,900
3/24/2021 291 291.72 281.16 282.14 282.14 18,675,000
3/25/2021 280.98 288.06 277.75 278.74 278.74 24,505,600
3/26/2021 278.3 284.5 277.77 283.02 283.02 17,629,200
3/29/2021 285.77 293.18 284.7 290.82 290.82 21,718,800
3/30/2021 289.83 292.47 286.7 288 288 17,474,500
3/31/2021 289.99 296.5 288.61 294.53 294.53 19,498,200
4/1/2021 298.4 302.4 296.6 298.66 298.66 17,616,000
4/5/2021 300.89 310.77 300.68 308.91 308.91 28,237,000
4/6/2021 308.84 311.35 305.25 306.26 306.26 17,335,200
4/7/2021 306.34 314.25 305.5 313.09 313.09 22,855,200
4/8/2021 314.85 315.88 310.05 313.02 313.02 20,894,100
4/9/2021 311.4 314.74 310.33 312.46 312.46 15,988,600
4/12/2021 311.05 312.15 307.93 311.54 311.54 10,881,900
4/13/2021 312.21 314.43 309.32 309.76 309.76 14,036,900
4/14/2021 307.3 308.03 301.95 302.82 302.82 17,421,400
4/15/2021 306.34 310.14 304.1 307.82 307.82 14,558,300
4/16/2021 308.17 308.95 304.61 306.18 306.18 13,059,200
4/19/2021 305.01 307.7 300.56 302.24 302.24 14,553,500
4/20/2021 301.99 305.1 297.21 302.65 302.65 16,796,400
4/21/2021 301.95 301.98 297.39 301.47 301.47 14,863,500
4/22/2021 301.33 302.92 296.04 296.52 296.52 16,375,400
4/23/2021 298.76 302.59 297.15 301.13 301.13 17,536,800
4/26/2021 303.34 305.8 301.56 303.04 303.04 16,172,600
4/27/2021 304.28 305.34 301.11 303.57 303.57 15,309,300
4/28/2021 307.36 310.92 305.37 307.1 307.1 33,907,200
4/29/2021 330.12 331.81 321.61 329.51 329.51 56,526,800
4/30/2021 326.14 329.82 324.5 325.08 325.08 26,332,400
5/3/2021 326.17 328.55 321.84 322.58 322.58 18,719,500
5/4/2021 320.02 322.19 313.12 318.36 318.36 24,032,600
5/5/2021 318.19 321.06 314.49 315.02 315.02 15,577,600
5/6/2021 314.52 320.24 313.27 320.02 320.02 19,012,200
5/7/2021 322.38 322.94 318.75 319.08 319.08 15,916,700
5/10/2021 314.35 314.58 304.83 305.97 305.97 24,239,200
5/11/2021 300.75 306.84 299.69 306.53 306.53 18,920,100
5/12/2021 301.13 304.96 298.19 302.55 302.55 24,645,500
5/13/2021 306.08 308.86 302.77 305.26 305.26 18,079,200
5/14/2021 309.54 316.85 309.08 315.94 315.94 19,245,700
5/17/2021 313.55 315.68 311.58 315.46 315.46 15,401,300
5/18/2021 315.59 316.5 309.81 309.96 309.96 14,522,400
5/19/2021 304.19 314.66 303.57 313.59 313.59 19,106,200
5/20/2021 313.58 319.25 313.16 318.61 318.61 17,320,200
5/21/2021 319.29 319.93 315.81 316.23 316.23 13,600,900
5/24/2021 318.21 325.95 318.03 324.63 324.63 16,445,400
5/25/2021 327.08 329.18 324.8 327.79 327.79 16,437,000
5/26/2021 328.35 329.83 325.82 327.66 327.66 9,686,900
5/27/2021 328 333.78 326.76 332.75 332.75 20,477,700
5/28/2021 331 332.87 328.33 328.73 328.73 12,037,400
6/1/2021 330.15 331.42 326.64 329.13 329.13 11,765,900
6/2/2021 330.38 331.87 327.12 329.15 329.15 11,654,300
6/3/2021 325.78 327.38 323.48 326.04 326.04 12,610,800
6/4/2021 325.9 332.46 325.18 330.35 330.35 13,289,400
6/7/2021 329.48 337.69 328.93 336.58 336.58 20,136,700
6/8/2021 336.7 338.3 332.24 333.68 333.68 14,580,500
6/9/2021 335.74 336.8 330 330.25 330.25 13,727,900
6/10/2021 330.79 333.94 328.55 332.46 332.46 13,240,200
6/11/2021 332.58 332.83 328.93 331.26 331.26 13,587,900
6/14/2021 331.9 336.82 329.81 336.77 336.77 12,250,800
6/15/2021 336.99 339.92 335.03 336.75 336.75 15,795,200
6/16/2021 336.7 337.55 328.72 331.08 331.08 17,232,200
6/17/2021 330.49 337.98 330.15 336.51 336.51 17,794,100
6/18/2021 334.53 336.15 329 329.66 329.66 23,039,500
6/21/2021 331.09 332.92 327.65 332.29 332.29 11,337,500
6/22/2021 332.69 339.92 332.6 339.03 339.03 15,345,300
6/23/2021 339.35 343.42 338.2 340.59 340.59 14,817,800
6/24/2021 341.85 344.9 341.79 343.18 343.18 12,329,100
6/25/2021 342.59 344.12 339.68 341.37 341.37 14,594,400
6/28/2021 342.46 358.14 341.77 355.64 355.64 29,156,100
6/29/2021 356.27 356.74 349.05 351.89 351.89 21,417,300
6/30/2021 352.17 352.92 347.17 347.71 347.71 15,107,500
7/1/2021 346.82 354.67 346.5 354.39 354.39 17,137,000
7/2/2021 355.1 356.44 352.62 354.7 354.7 11,521,300
7/6/2021 356.5 358.79 349.18 352.78 352.78 13,488,500
7/7/2021 355.26 356.49 350 350.49 350.49 14,218,900
7/8/2021 345.73 348.33 342.56 345.65 345.65 14,406,500
7/9/2021 345.32 350.71 345.27 350.42 350.42 13,018,700
7/12/2021 351.23 354.19 349.64 353.16 353.16 10,018,600
7/13/2021 351.5 358.49 348.8 352.09 352.09 11,456,000
7/14/2021 354.56 355.2 346.73 347.63 347.63 13,894,200
7/15/2021 349.23 349.23 340.22 344.46 344.46 14,781,600
7/16/2021 344.91 345.99 340.14 341.16 341.16 11,026,100
7/19/2021 337.57 339.79 334.54 336.95 336.95 14,372,300
7/20/2021 338.8 343.45 334.5 341.66 341.66 11,024,300
7/21/2021 341.5 346.52 341.25 346.23 346.23 9,279,700
7/22/2021 346.68 351.54 345.21 351.19 351.19 12,385,400
7/23/2021 360.91 375.33 357.19 369.79 369.79 33,694,300
7/26/2021 369.58 374.44 368.22 372.46 372.46 14,925,200
7/27/2021 371.91 373.15 364.55 367.81 367.81 15,705,400
7/28/2021 374.56 377.55 366.93 373.28 373.28 29,676,900
7/29/2021 361 365.52 356.74 358.32 358.32 33,413,200
7/30/2021 354 360.73 352.94 356.3 356.3 15,976,200
8/2/2021 358.1 359.4 350.74 351.95 351.95 13,180,400
8/3/2021 352.73 353.77 347.7 351.24 351.24 12,406,100
8/4/2021 352.42 360.48 351.51 358.92 358.92 14,180,600
8/5/2021 359.64 363.9 356.9 362.97 362.97 10,247,200
8/6/2021 361.4 365.15 361.4 363.51 363.51 8,925,000
8/9/2021 363.76 365.78 360.75 361.61 361.61 7,798,900
8/10/2021 361.83 364.1 359.04 361.13 361.13 7,469,900
8/11/2021 362.1 362.36 357.81 359.96 359.96 8,400,300
8/12/2021 358.45 363 357.11 362.65 362.65 7,170,700
8/13/2021 362.97 364.66 361.48 363.18 363.18 7,195,700
8/16/2021 362.52 366.95 357.38 366.56 366.56 11,222,100
8/17/2021 362.98 364.67 355.07 358.45 358.45 12,328,700
8/18/2021 356.25 359.86 355.15 355.45 355.45 10,042,400
8/19/2021 351.35 357.57 351 355.12 355.12 12,004,500
8/20/2021 354.6 359.99 353.31 359.37 359.37 8,697,700
8/23/2021 359.44 365.69 359.1 363.35 363.35 10,942,000
8/24/2021 363.66 367.96 361.84 365.51 365.51 9,235,100
8/25/2021 365.6 370.86 365.4 368.39 368.39 9,684,500
8/26/2021 368.38 369.44 364.13 364.38 364.38 7,888,700
8/27/2021 365.1 373.74 364.08 372.63 372.63 11,219,100
8/30/2021 372.56 381.49 370.52 380.66 380.66 13,547,300
8/31/2021 379.95 382.76 378.8 379.38 379.38 12,345,400
9/1/2021 379.59 384.33 378.81 382.05 382.05 11,567,200
9/2/2021 381.5 381.75 374.06 375.28 375.28 14,832,900
9/3/2021 374.75 377.16 373.11 376.26 376.26 7,509,600
9/7/2021 375.88 382.96 373.15 382.18 382.18 10,793,800
9/8/2021 380.16 380.87 374.79 377.57 377.57 11,067,200
9/9/2021 377.64 379.83 376.57 378 378 9,098,900
9/10/2021 381.36 383.79 378.26 378.69 378.69 11,549,600
9/13/2021 381.68 381.75 374.35 376.51 376.51 13,026,300
9/14/2021 377.4 378.59 375.11 376.53 376.53 8,711,600
9/15/2021 377 377.56 367.67 373.92 373.92 17,940,300
9/16/2021 372.79 373.56 369.71 373.06 373.06 11,934,200
9/17/2021 371.41 371.41 361.59 364.72 364.72 26,299,000
9/20/2021 359.3 361.03 349.8 355.7 355.7 19,822,800
9/21/2021 358.5 360.04 355.19 357.48 357.48 11,751,900
9/22/2021 347.23 349.84 340.69 343.21 343.21 43,692,900
9/23/2021 345.36 349.67 343 345.96 345.96 21,806,300
9/24/2021 343.24 354.35 342.37 352.96 352.96 18,801,900
9/27/2021 349.81 355.15 347.08 353.58 353.58 15,205,800
9/28/2021 347.97 349.6 338.92 340.65 340.65 21,710,300
9/29/2021 343.15 345.23 338.88 339.61 339.61 14,452,200
9/30/2021 340.45 342.8 338.15 339.39 339.39 16,547,100
10/1/2021 341.61 345.02 338.64 343.01 343.01 14,905,300
10/4/2021 335.53 335.94 322.7 326.23 326.23 42,885,000
10/5/2021 328.58 335.18 326.16 332.96 332.96 35,377,900
10/6/2021 329.74 334.38 325.8 333.64 333.64 26,443,000
10/7/2021 337 338.84 328.98 329.22 329.22 28,307,500
10/8/2021 331.51 333.4 328.71 330.05 330.05 15,946,100
10/11/2021 327.63 330.46 325.31 325.45 325.45 14,708,200
10/12/2021 323.03 324.38 317.37 323.77 323.77 31,658,700
10/13/2021 326.97 327 322.66 324.54 324.54 14,761,500
10/14/2021 328.36 330.52 327.1 328.53 328.53 14,302,200
10/15/2021 328.68 329.07 322.51 324.76 324.76 21,596,400
10/18/2021 328.95 335.89 327.5 335.34 335.34 21,585,000
10/19/2021 339.65 342.46 337.28 339.99 339.99 18,786,300
10/20/2021 343.45 343.98 339.45 340.78 340.78 13,639,500
10/21/2021 340.28 342.31 337.8 341.88 341.88 16,354,400
10/22/2021 326.35 329.63 321.11 324.61 324.61 35,224,500
10/25/2021 320.3 329.56 319.72 328.69 328.69 38,409,000
10/26/2021 328.26 330.21 309.6 315.81 315.81 65,654,000
10/27/2021 314.19 319.25 312.06 312.22 312.22 29,971,800
10/28/2021 312.99 325.52 308.11 316.92 316.92 50,806,800
10/29/2021 320.19 326 319.6 323.57 323.57 37,059,400
11/1/2021 326.04 333.45 326 329.98 329.98 31,518,900
11/2/2021 331.38 334.79 323.8 328.08 328.08 28,353,000
11/3/2021 327.49 332.15 323.2 331.62 331.62 20,786,500
11/4/2021 334.01 337.27 332.65 335.85 335.85 22,495,300
11/5/2021 340.31 346.79 339.64 341.13 341.13 26,872,800
11/8/2021 344.42 344.79 338.34 338.62 338.62 18,342,500
11/9/2021 340 341.31 334.47 335.37 335.37 17,556,700
11/10/2021 332.49 333.19 325.51 327.64 327.64 21,872,600
11/11/2021 329.82 332.46 327 327.74 327.74 12,376,600
11/12/2021 330.18 341.86 329.78 340.89 340.89 25,414,300
11/15/2021 344.34 353.65 343.2 347.56 347.56 25,076,600
11/16/2021 343.83 346.65 340.87 342.96 342.96 18,181,100
11/17/2021 344.24 347.3 340.1 340.77 340.77 13,602,800
11/18/2021 339.72 342.46 335.3 338.69 338.69 17,487,200
11/19/2021 342.2 352.1 339.9 345.3 345.3 26,488,500
11/22/2021 349.05 353.83 340.51 341.01 341.01 27,116,800
11/23/2021 338.93 341.4 333.5 337.25 337.25 17,225,000
11/24/2021 336 341.78 332.81 341.06 341.06 13,566,200
11/26/2021 335.8 337.75 331.9 333.12 333.12 14,750,700
11/29/2021 336.89 340.67 335.31 338.03 338.03 16,650,900
11/30/2021 335 335.81 323.43 324.46 324.46 25,390,000
12/1/2021 330.29 330.5 310.29 310.6 310.6 30,329,600
12/2/2021 311.4 314.6 307.2 310.39 310.39 24,396,200
12/3/2021 313.73 313.75 299.5 306.84 306.84 27,471,000
12/6/2021 308.13 320.1 306.34 317.87 317.87 21,758,300
12/7/2021 321.57 326.54 321 322.81 322.81 18,794,000
12/8/2021 325 332.75 323.07 330.56 330.56 19,937,700
12/9/2021 329.54 336.13 328 329.82 329.82 16,879,200
12/10/2021 332.56 335.03 326.37 329.75 329.75 14,528,000
12/13/2021 330.95 341.09 329.59 334.49 334.49 22,948,700
12/14/2021 328.05 335.7 327.65 333.74 333.74 20,461,000
12/15/2021 332.49 342.11 323.98 341.66 341.66 24,681,300
12/16/2021 338.98 344.46 333.74 334.9 334.9 22,635,000
12/17/2021 332.8 337.11 330.75 333.79 333.79 40,012,600
12/20/2021 329.78 329.9 322.53 325.45 325.45 17,901,800
12/21/2021 326.41 336 323.75 334.2 334.2 16,116,800
12/22/2021 333.8 334.51 328.26 330.45 330.45 16,764,600
12/23/2021 330.1 336.67 328.36 335.24 335.24 13,987,700
12/27/2021 338.85 347.87 338.01 346.18 346.18 17,795,000
12/28/2021 346.63 352.71 345.2 346.22 346.22 16,637,600
12/29/2021 346.91 349.69 341.64 342.94 342.94 10,747,000
12/30/2021 344 347.23 343.22 344.36 344.36 10,593,300
12/31/2021 343.02 343.44 336.27 336.35 336.35 12,870,500
1/3/2022 338.3 341.08 337.19 338.54 338.54 14,537,900
1/4/2022 339.95 343.09 331.87 336.53 336.53 15,998,000
1/5/2022 333.02 335.76 323.84 324.17 324.17 20,564,500
1/6/2022 322.82 339.17 322.72 332.46 332.46 27,962,800
1/7/2022 332.74 337 328.88 331.79 331.79 14,722,000
1/10/2022 325.31 328.34 315.43 328.07 328.07 24,942,400
1/11/2022 326.78 334.63 325.28 334.37 334.37 16,226,800
1/12/2022 335.18 336.37 330.03 333.26 333.26 14,104,900
1/13/2022 334.98 335.63 325.76 326.48 326.48 14,797,100
1/14/2022 321.79 332.73 321.21 331.9 331.9 16,868,500
1/18/2022 323.29 324.21 317.64 318.15 318.15 22,645,600
1/19/2022 319.58 327.1 319.33 319.59 319.59 20,814,700
1/20/2022 323.9 327.82 315.98 316.56 316.56 16,925,000
1/21/2022 314.81 318.31 303.04 303.17 303.17 28,710,700
1/24/2022 297.84 309.53 289.01 308.71 308.71 38,878,100
1/25/2022 299.95 306.23 297.58 300.15 300.15 25,108,500
1/26/2022 307.01 307.51 290.85 294.63 294.63 28,348,800
1/27/2022 297.75 301.71 294.26 294.64 294.64 21,629,900
1/28/2022 295.62 301.9 293.03 301.71 301.71 21,871,600
1/31/2022 300.68 313.79 299.32 313.26 313.26 21,579,500
2/1/2022 314.56 319.66 312.12 319 319 18,023,800
2/2/2022 327.82 328 316.87 323 323 58,458,300
2/3/2022 244.65 248 235.75 237.76 237.76 188,119,900
2/4/2022 234.97 242.61 230.11 237.09 237.09 89,342,200
2/7/2022 237.7 238.3 224.01 224.91 224.91 88,613,800
2/8/2022 220.85 225.77 216.15 220.18 220.18 94,729,700
2/9/2022 224.2 233.37 222.21 232 232 86,563,300
2/10/2022 228.27 235 226.7 228.07 228.07 49,310,400
2/11/2022 228.46 230.42 218.77 219.55 219.55 46,156,900
2/14/2022 219.31 221 214.78 217.7 217.7 38,184,000
2/15/2022 220.47 221.15 215.06 221 221 42,685,500
2/16/2022 212.41 217.46 212.36 216.54 216.54 45,817,500
2/17/2022 214.02 217.5 207.16 207.71 207.71 38,747,500
2/18/2022 209.39 210.75 205.18 206.16 206.16 37,128,400
2/22/2022 202.34 207.48 200.06 202.08 202.08 39,852,400
2/23/2022 204.16 206.94 198.05 198.45 198.45 44,481,400
2/24/2022 191.06 208.35 190.22 207.6 207.6 49,957,200
2/25/2022 204.94 211.32 203.18 210.48 210.48 37,627,600
2/28/2022 207.68 213.15 206.83 211.03 211.03 34,239,800
3/1/2022 209.87 211.75 202.22 203.49 203.49 27,094,900
3/2/2022 204.78 209.15 202.02 208.11 208.11 29,452,100
3/3/2022 209.02 209.08 201.42 202.97 202.97 27,263,500
3/4/2022 202.37 205.89 198.79 200.06 200.06 32,130,900
3/7/2022 200.79 200.89 187.28 187.47 187.47 38,560,600
3/8/2022 187.85 196.7 186.11 190.29 190.29 37,508,100
3/9/2022 195.74 199.1 193.92 198.5 198.5 31,894,700
3/10/2022 194.84 196.28 191.07 195.21 195.21 24,853,000
3/11/2022 192.64 193.56 186.67 187.61 187.61 34,694,500
3/14/2022 187.03 192.29 185.82 186.63 186.63 31,010,500
3/15/2022 190.8 192.28 185.91 192.03 192.03 31,721,700
3/16/2022 194.7 203.73 194.52 203.63 203.63 40,640,300
3/17/2022 201.7 208.04 201.11 207.84 207.84 29,499,700
3/18/2022 206.7 216.8 206 216.49 216.49 52,128,000
3/21/2022 214.5 214.71 207.63 211.49 211.49 30,142,300
3/22/2022 211.37 219.46 210.18 216.65 216.65 31,998,800
3/23/2022 213.33 216.8 212.16 213.46 213.46 23,717,300
3/24/2022 215 220.67 214.79 219.57 219.57 31,502,300
3/25/2022 220.51 225.5 218.89 221.82 221.82 40,039,000
3/28/2022 222.13 224.04 219.54 223.59 223.59 26,224,100
3/29/2022 226.07 230.89 225.29 229.86 229.86 31,417,900
3/30/2022 228.91 231.15 226.71 227.85 227.85 25,588,000
3/31/2022 228.45 228.49 222.26 222.36 222.36 24,192,300
4/1/2022 224.55 227.28 222.7 224.85 224.85 19,544,800
4/4/2022 225.98 234.35 225.86 233.89 233.89 28,054,800
4/5/2022 234.08 236.86 231.02 231.84 231.84 29,727,200
4/6/2022 226.91 228.99 221.41 223.3 223.3 28,995,100
4/7/2022 223.93 225.52 218.56 222.95 222.95 21,037,200
4/8/2022 222.38 225.13 220.03 222.33 222.33 18,375,700
4/11/2022 218.42 220.61 215.22 216.46 216.46 20,516,600
4/12/2022 220.24 222.03 213.13 214.14 214.14 20,128,800
4/13/2022 211.82 216.61 211.33 214.99 214.99 19,231,800
4/14/2022 214.89 214.99 210 210.18 210.18 18,379,500
4/18/2022 210 213.38 208.3 210.77 210.77 16,580,800
4/19/2022 210.52 218.43 209 217.31 217.31 20,089,900
4/20/2022 213.61 214.16 198.92 200.42 200.42 43,036,500
4/21/2022 201.6 202.97 185.58 188.07 188.07 49,954,100
4/22/2022 190.37 192.72 183.27 184.11 184.11 36,426,800
4/25/2022 182.73 187.18 181.66 186.99 186.99 29,281,100
4/26/2022 186.63 187.19 179.5 180.95 180.95 31,747,400
4/27/2022 174.43 181.21 169 174.95 174.95 71,062,900
4/28/2022 202.92 208.53 192.9 205.73 205.73 100,890,600
4/29/2022 204.46 212.48 199.9 200.47 200.47 49,193,400
5/2/2022 201.17 211.88 200.99 211.13 211.13 49,915,300
5/3/2022 210.45 214.9 208.09 212.03 212.03 41,556,300
5/4/2022 210.65 224.3 206.96 223.41 223.41 41,375,900
5/5/2022 218.74 220.17 206.16 208.28 208.28 41,129,200
5/6/2022 207.34 209.38 201.02 203.77 203.77 34,747,200
5/9/2022 199.84 202.57 195.58 196.21 196.21 36,303,200
5/10/2022 199.51 202.96 194.19 197.65 197.65 34,452,500
5/11/2022 196.33 200.67 188.27 188.74 188.74 31,153,400
5/12/2022 187.06 198.05 184.78 191.24 191.24 38,262,200
5/13/2022 192.58 199.89 191.28 198.62 198.62 24,549,800
5/16/2022 197.05 205.37 195.93 200.04 200.04 27,112,600
5/17/2022 202.12 205.46 198.36 202.62 202.62 24,872,700
5/18/2022 200 201 191.63 192.24 192.24 23,960,000
5/19/2022 191.2 195.29 189.6 191.29 191.29 24,446,900
5/20/2022 194.97 197.91 187.87 193.54 193.54 31,465,600
5/23/2022 195.19 196.99 191.24 196.23 196.23 25,059,200
5/24/2022 180.55 183.68 176.11 181.28 181.28 50,406,300
5/25/2022 180.4 185.45 179.32 183.83 183.83 28,030,200
5/26/2022 182.88 192.83 182.26 191.63 191.63 23,056,500
5/27/2022 191.36 195.33 189.8 195.13 195.13 22,562,700
5/31/2022 194.89 197.6 192.01 193.64 193.64 26,131,100
6/1/2022 196.51 199.53 185 188.64 188.64 36,623,500
6/2/2022 188.45 200.94 187.73 198.86 198.86 31,951,600
6/3/2022 195.98 196.61 189.78 190.78 190.78 19,465,000
6/6/2022 193.99 196.92 188.4 194.25 194.25 30,574,200
6/7/2022 191.93 196.53 191.49 195.65 195.65 18,828,700
6/8/2022 194.67 202.03 194.41 196.64 196.64 22,267,200
6/9/2022 194.28 199.45 183.68 184 184 23,501,600
6/10/2022 183.04 183.1 175.02 175.57 175.57 27,450,800
6/13/2022 170.59 172.58 164.03 164.26 164.26 31,749,300
6/14/2022 166.03 166.75 161.36 163.73 163.73 27,244,300
6/15/2022 167.2 172.16 163.98 169.35 169.35 30,008,300
6/16/2022 163.72 165.08 159.61 160.87 160.87 26,944,100
6/17/2022 161.68 165.9 159.9 163.74 163.74 31,374,200
6/21/2022 165.93 167.76 155.97 157.05 157.05 50,724,900
6/22/2022 158.38 160.79 155.44 155.85 155.85 47,267,800
6/23/2022 156.27 159.75 154.25 158.75 158.75 40,499,200
6/24/2022 161.73 170.25 161.3 170.16 170.16 68,736,000
6/27/2022 171.32 171.75 168.01 169.49 169.49 29,174,600
6/28/2022 169.9 171.3 160.61 160.68 160.68 27,744,500
6/29/2022 163.57 166.33 160.32 163.94 163.94 28,595,200
6/30/2022 162.15 165.23 158.49 161.25 161.25 35,250,600
7/1/2022 160.31 160.62 155 160.03 160.03 31,423,900
7/5/2022 158.14 168.25 157.02 168.19 168.19 28,618,600
7/6/2022 168.2 171.59 165.46 169.77 169.77 23,085,900
7/7/2022 169.45 172.72 167.78 172.19 172.19 24,083,400
7/8/2022 169.98 172.4 168.15 170.88 170.88 19,249,200
7/11/2022 167.07 167.49 161.91 162.88 162.88 21,885,600
7/12/2022 164.8 165.91 162.1 163.27 163.27 16,639,700
7/13/2022 160.16 164.98 159.61 163.49 163.49 16,555,100
7/14/2022 161.22 162.59 157.28 158.05 158.05 23,765,200
7/15/2022 160.54 164.98 159.82 164.7 164.7 23,342,800
7/18/2022 166.75 171.69 165.64 167.23 167.23 23,574,300
7/19/2022 170.37 176.49 169.51 175.78 175.78 25,933,700
7/20/2022 177.49 183.6 176.7 183.09 183.09 24,784,300
7/21/2022 180.63 183.85 178.87 183.17 183.17 27,195,800
7/22/2022 173.07 175.6 168.41 169.27 169.27 42,583,900
7/25/2022 169 170.57 164.81 166.65 166.65 26,166,300
7/26/2022 165.94 166 157.95 159.15 159.15 28,468,400
7/27/2022 162.59 170.87 162.02 169.58 169.58 43,846,600
7/28/2022 161.06 161.51 154.85 160.72 160.72 73,214,300
7/29/2022 157.69 160.14 155.17 159.1 159.1 42,065,400
8/1/2022 157.25 165.19 155.23 159.93 159.93 40,596,700
8/2/2022 158.31 162.24 158.01 160.19 160.19 27,374,500
8/3/2022 162.69 169.54 161.57 168.8 168.8 31,721,900
8/4/2022 168.3 172.15 166.8 170.57 170.57 23,938,200
8/5/2022 166.99 171.61 165.8 167.11 167.11 25,832,700
8/8/2022 168 177.51 167.13 170.25 170.25 27,299,100
8/9/2022 168.95 169.53 166.6 168.53 168.53 18,655,100
8/10/2022 175.99 180.48 173.95 178.34 178.34 30,262,100
8/11/2022 179.71 183.1 176.37 177.49 177.49 24,079,100
8/12/2022 180.81 181.46 178.91 180.5 180.5 21,274,000
8/15/2022 178.96 181.44 178.2 180.89 180.89 15,878,700
8/16/2022 179.44 180.99 177.04 179.47 179.47 21,156,700
8/17/2022 176.76 178.14 174.17 174.85 174.85 20,118,100
8/18/2022 174.34 175.76 171.86 174.66 174.66 18,844,500
8/19/2022 170.2 172.32 167.05 167.96 167.96 26,240,800
8/22/2022 165.49 165.49 162.26 163.05 163.05 19,499,700
8/23/2022 162.48 165.05 160.7 161.11 161.11 18,111,800
8/24/2022 160.6 165.46 159.77 163.26 163.26 20,891,500
8/25/2022 165.18 168.88 164.02 168.78 168.78 15,550,500
8/26/2022 168.48 170.92 161.67 161.78 161.78 24,023,600
8/29/2022 160.66 163.05 159.01 159.17 159.17 20,052,700
8/30/2022 160.35 161.66 155.91 157.16 157.16 19,567,900
8/31/2022 167.07 167.84 162.14 162.93 162.93 40,953,000
9/1/2022 163.58 167.36 160.35 165.36 165.36 30,145,700
9/2/2022 167.45 167.93 159.22 160.32 160.32 22,634,200
9/6/2022 160.1 161.69 157.69 158.54 158.54 19,339,800
9/7/2022 157.76 160.96 156.81 160.39 160.39 16,831,200
9/8/2022 158.71 162.23 157.74 162.06 162.06 22,530,800
9/9/2022 163.25 169.54 163.02 169.15 169.15 22,086,800
9/12/2022 167.39 171.39 167.28 168.96 168.96 23,220,400
9/13/2022 161.54 161.63 152.67 153.13 153.13 44,444,100
9/14/2022 153.33 153.54 149.05 151.47 151.47 43,064,200
9/15/2022 149.8 154.2 148.7 149.55 149.55 34,606,300
9/16/2022 148.05 148.58 144.29 146.29 146.29 40,122,800
9/19/2022 145.24 148.58 145.1 148.02 148.02 22,169,500
9/20/2022 145.78 148.84 145.22 146.09 146.09 23,217,400
9/21/2022 146.39 149.6 142 142.12 142.12 38,338,600
9/22/2022 141.55 144.58 140.87 142.82 142.82 34,418,500
9/23/2022 141.42 142.62 138.89 140.41 140.41 31,710,700
9/26/2022 140.12 142.24 136.19 136.37 136.37 30,497,000
9/27/2022 137.92 139.42 134.12 134.4 134.4 30,826,500
9/28/2022 134.62 142.03 134.27 141.61 141.61 32,658,500
9/29/2022 139.36 139.84 135.2 136.41 136.41 38,985,400
9/30/2022 136.05 140.99 135.5 135.68 135.68 33,166,400
10/3/2022 137.14 139.62 136.1 138.61 138.61 27,723,100
10/4/2022 140.49 142.39 139.34 140.28 140.28 34,670,700
10/5/2022 138.24 140.21 134.78 138.98 138.98 27,979,300
10/6/2022 137.72 141.45 136.6 139.07 139.07 36,231,100
10/7/2022 136.76 138.29 132.44 133.45 133.45 33,214,800
10/10/2022 133.55 136.11 131.87 133.79 133.79 24,024,000
10/11/2022 131.62 132.66 126.99 128.54 128.54 38,481,400
10/12/2022 128.32 129.67 126.25 127.5 127.5 34,605,200
10/13/2022 123.53 131.14 122.53 130.29 130.29 34,325,700
10/14/2022 131 131.79 126.52 126.76 126.76 23,559,400
10/17/2022 130.3 134.79 130.18 134.04 134.04 29,612,200
10/18/2022 137.09 137.84 131.4 132.8 132.8 25,445,000
10/19/2022 132.89 137 132.22 133.23 133.23 30,691,000
10/20/2022 132.93 136.77 131.31 131.53 131.53 26,356,300
10/21/2022 126.31 130.12 125.44 130.01 130.01 46,348,600
10/24/2022 127.25 133.48 124.57 129.72 129.72 63,563,400
10/25/2022 130.88 138.35 130.59 137.51 137.51 38,433,200
10/26/2022 131.68 135.55 128.53 129.82 129.82 82,791,500
10/27/2022 97.98 102.5 96.38 97.94 97.94 232,316,600
10/28/2022 99.58 100.85 97.51 99.2 99.2 95,928,300
10/31/2022 98.22 99.32 92.6 93.16 93.16 121,361,400
11/1/2022 94.33 97.49 93.55 95.2 95.2 110,189,600
11/2/2022 94.21 95.2 90.48 90.54 90.54 71,821,100
11/3/2022 90.08 90.46 88.41 88.91 88.91 60,664,000
11/4/2022 90.35 91.39 88.09 90.79 90.79 55,577,500
11/7/2022 94.78 96.88 93.1 96.72 96.72 81,987,300
11/8/2022 95.92 97.8 94.79 96.47 96.47 52,088,300
11/9/2022 101.72 104.9 100.74 101.47 101.47 107,677,300
11/10/2022 107.12 112.75 104.61 111.87 111.87 80,671,000
11/11/2022 109.23 114.9 108.81 113.02 113.02 59,836,400
11/14/2022 110.99 116.27 110.8 114.22 114.22 53,395,000
11/15/2022 116.07 118.74 114.41 117.08 117.08 50,670,500
11/16/2022 114.5 116.08 112.66 113.23 113.23 33,287,800
11/17/2022 110.41 112.33 109.8 111.45 111.45 35,093,800
11/18/2022 113.8 114.32 110.62 112.05 112.05 33,340,900
11/21/2022 111.52 112.37 109.19 109.86 109.86 24,351,100
11/22/2022 109.86 111.62 108.32 111.44 111.44 29,029,000
11/23/2022 111.72 112.67 110.73 112.24 112.24 21,343,100
11/25/2022 111.3 112.73 111.02 111.41 111.41 12,007,600
Date Open High Low Close Adj Close Volume
11/26/2019 89.00 89.85 88.92 89.85 89.85 $ 63,624,000
11/27/2019 90.05 91.22 89.87 90.93 90.93 $ 60,512,000
11/29/2019 90.89 91.23 90.04 90.04 90.04 $ 38,468,000
12/2/2019 90.22 90.28 88.13 89.08 89.08 $ 78,512,000
12/3/2019 88.00 88.64 87.36 88.50 88.50 $ 67,618,000
12/4/2019 88.70 89.45 88.01 88.03 88.03 $ 53,402,000
12/5/2019 88.18 88.18 87.00 87.02 87.02 $ 56,476,000
12/6/2019 87.56 87.72 87.01 87.58 87.58 $ 62,348,000
12/9/2019 87.53 88.34 87.28 87.48 87.48 $ 48,856,000
12/10/2019 87.37 87.53 86.75 86.96 86.96 $ 50,286,000
12/11/2019 87.08 87.50 86.79 87.44 87.44 $ 41,952,000
12/12/2019 87.50 88.20 87.27 88.02 88.02 $ 61,918,000
12/13/2019 88.25 88.45 87.75 88.05 88.05 $ 54,914,000
12/16/2019 88.35 88.47 87.85 88.46 88.46 $ 62,904,000
12/17/2019 88.90 89.60 88.87 89.53 89.53 $ 72,888,000
12/18/2019 89.75 89.91 89.12 89.20 89.20 $ 67,028,000
12/19/2019 89.03 89.65 88.70 89.61 89.61 $ 53,056,000
12/20/2019 89.98 90.15 89.12 89.32 89.32 $ 103,016,000
12/23/2019 89.41 89.65 89.23 89.65 89.65 $ 42,728,000
12/24/2019 89.69 89.78 89.38 89.46 89.46 $ 17,626,000
12/26/2019 90.05 93.52 89.97 93.44 93.44 $ 120,108,000
12/27/2019 94.15 95.07 93.30 93.49 93.49 $ 123,732,000
12/30/2019 93.70 94.20 92.03 92.34 92.34 $ 73,494,000
12/31/2019 92.10 92.66 91.61 92.39 92.39 $ 50,130,000
1/2/2020 93.75 94.90 93.21 94.90 94.90 $ 80,580,000
1/3/2020 93.22 94.31 93.22 93.75 93.75 $ 75,288,000
1/6/2020 93.00 95.18 93.00 95.14 95.14 $ 81,236,000
1/7/2020 95.22 95.69 94.60 95.34 95.34 $ 80,898,000
1/8/2020 94.90 95.55 94.32 94.60 94.60 $ 70,160,000
1/9/2020 95.49 95.89 94.79 95.05 95.05 $ 63,346,000
1/10/2020 95.27 95.35 94.00 94.16 94.16 $ 57,074,000
1/13/2020 94.57 94.90 94.04 94.57 94.57 $ 55,616,000
1/14/2020 94.29 94.36 92.93 93.47 93.47 $ 68,818,000
1/15/2020 93.61 93.94 92.75 93.10 93.10 $ 57,932,000
1/16/2020 94.15 94.28 93.30 93.90 93.90 $ 53,190,000
1/17/2020 94.29 94.33 92.86 93.24 93.24 $ 79,946,000
1/21/2020 93.25 94.71 93.00 94.60 94.60 $ 74,156,000
1/22/2020 94.80 95.13 94.17 94.37 94.37 $ 64,326,000
1/23/2020 94.26 94.50 93.64 94.23 94.23 $ 49,692,000
1/24/2020 94.57 94.75 92.37 93.08 93.08 $ 75,324,000
1/27/2020 91.00 92.05 90.77 91.42 91.42 $ 70,570,000
1/28/2020 92.03 92.91 91.50 92.66 92.66 $ 56,160,000
1/29/2020 93.20 93.74 92.75 92.90 92.90 $ 41,760,000
1/30/2020 92.90 93.64 92.53 93.53 93.53 $ 126,548,000
1/31/2020 102.57 102.79 100.11 100.44 100.44 $ 311,346,000
2/3/2020 100.53 102.43 100.01 100.21 100.21 $ 117,834,000
2/4/2020 101.49 102.99 100.77 102.48 102.48 $ 105,786,000
2/5/2020 103.55 103.55 101.60 101.99 101.99 $ 87,524,000
2/6/2020 102.05 102.82 101.24 102.51 102.51 $ 63,660,000
2/7/2020 102.10 104.93 101.90 103.96 103.96 $ 101,906,000
2/10/2020 104.25 106.78 104.25 106.70 106.70 $ 101,124,000
2/11/2020 107.54 109.30 106.80 107.54 107.54 $ 114,920,000
2/12/2020 108.16 109.01 107.76 108.00 108.00 $ 66,686,000
2/13/2020 107.25 108.51 107.10 107.49 107.49 $ 60,636,000
2/14/2020 107.78 107.95 106.29 106.74 106.74 $ 52,124,000
2/18/2020 106.25 108.30 106.21 107.78 107.78 $ 58,912,000
2/19/2020 108.39 109.25 108.06 108.51 108.51 $ 51,224,000
2/20/2020 108.65 108.84 106.37 107.65 107.65 $ 62,626,000
2/21/2020 107.11 107.23 104.40 104.80 104.80 $ 92,926,000
2/24/2020 100.16 101.96 99.40 100.46 100.46 $ 130,940,000
2/25/2020 101.32 101.73 97.92 98.64 98.64 $ 124,382,000
2/26/2020 98.51 100.73 98.02 98.98 98.98 $ 104,492,000
2/27/2020 96.72 98.75 94.14 94.21 94.21 $ 162,880,000
2/28/2020 90.73 94.49 90.56 94.19 94.19 $ 189,620,000
3/2/2020 95.32 97.73 93.50 97.70 97.70 $ 135,234,000
3/3/2020 98.77 99.82 94.40 95.45 95.45 $ 150,690,000
3/4/2020 97.33 98.90 96.10 98.79 98.79 $ 95,458,000
3/5/2020 96.65 98.04 95.50 96.20 96.20 $ 94,964,000
3/6/2020 93.75 95.54 93.47 95.05 95.05 $ 105,472,000
3/9/2020 88.69 93.14 88.06 90.03 90.03 $ 156,264,000
3/10/2020 93.54 94.71 90.91 94.59 94.59 $ 142,666,000
3/11/2020 92.89 93.57 90.07 91.04 91.04 $ 112,496,000
3/12/2020 86.10 88.25 83.75 83.83 83.83 $ 226,924,000
3/13/2020 87.75 89.32 84.03 89.25 89.25 $ 176,194,000
3/16/2020 82.08 87.97 81.30 84.46 84.46 $ 178,346,000
3/17/2020 88.77 92.89 84.46 90.39 90.39 $ 218,342,000
3/18/2020 87.50 92.08 87.25 91.50 91.50 $ 192,904,000
3/19/2020 93.00 97.25 91.63 94.05 94.05 $ 207,998,000
3/20/2020 96.32 97.85 91.04 92.30 92.30 $ 196,358,000
3/23/2020 91.39 95.97 90.60 95.14 95.14 $ 156,170,000
3/24/2020 97.57 97.75 95.02 97.00 97.00 $ 142,942,000
3/25/2020 96.03 97.51 94.29 94.29 94.29 $ 129,582,000
3/26/2020 95.10 97.82 94.46 97.77 97.77 $ 124,426,000
3/27/2020 96.54 96.99 95.00 95.00 95.00 $ 107,758,000
3/30/2020 96.14 98.68 95.62 98.20 98.20 $ 122,522,000
3/31/2020 98.22 99.65 97.20 97.49 97.49 $ 102,472,000
4/1/2020 96.65 97.25 94.65 95.39 95.39 $ 82,438,000
4/2/2020 95.08 96.38 94.50 95.94 95.94 $ 86,720,000
4/3/2020 95.56 96.32 94.46 95.33 95.33 $ 72,198,000
 4/6/2020 96.80 99.93 96.50 99.88 99.88 $ 115,464,000
4/7/2020 100.86 101.79 99.88 100.58 100.58 $ 102,280,000
4/8/2020 101.05 102.20 100.56 102.15 102.15 $ 79,546,000
4/9/2020 102.21 102.65 100.88 102.14 102.14 $ 92,930,000
4/13/2020 102.00 109.00 101.90 108.44 108.44 $ 134,334,000
4/14/2020 110.02 114.60 109.31 114.17 114.17 $ 161,744,000
4/15/2020 112.88 116.67 112.25 115.38 115.38 $ 137,332,000
4/16/2020 117.30 123.05 116.75 120.41 120.41 $ 240,764,000
4/17/2020 118.62 120.00 115.80 118.75 118.75 $ 158,600,000
4/20/2020 119.50 122.25 119.30 119.68 119.68 $ 115,414,000
4/21/2020 120.83 121.42 113.98 116.41 116.41 $ 149,534,000
4/22/2020 118.45 119.70 117.55 118.17 118.17 $ 84,244,000
4/23/2020 120.00 121.21 119.10 119.97 119.97 $ 101,332,000
4/24/2020 120.85 121.02 119.10 120.51 120.51 $ 76,498,000
4/27/2020 122.16 122.24 118.15 118.80 118.80 $ 112,912,000
4/28/2020 118.61 118.68 115.30 115.70 115.70 $ 105,388,000
4/29/2020 116.50 119.59 115.50 118.64 118.64 $ 91,832,000
4/30/2020 120.99 123.75 119.80 123.70 123.70 $ 190,692,000
5/1/2020 116.84 118.12 112.91 114.30 114.30 $ 195,452,000
5/4/2020 112.82 116.35 112.82 115.80 115.80 $ 97,318,000
5/5/2020 117.00 117.55 115.36 115.89 115.89 $ 64,850,000
5/6/2020 116.47 117.87 116.00 117.56 117.56 $ 62,356,000
5/7/2020 118.74 118.80 117.16 118.38 118.38 $ 67,928,000
5/8/2020 118.61 119.36 117.85 118.98 118.98 $ 64,132,000
5/11/2020 118.74 120.98 118.61 120.45 120.45 $ 65,184,000
5/12/2020 120.59 120.95 117.75 117.85 117.85 $ 61,498,000
5/13/2020 118.34 120.39 116.89 118.40 118.40 $ 95,658,000
5/14/2020 118.05 119.57 117.66 119.44 119.44 $ 72,962,000
5/15/2020 118.43 120.55 117.82 120.49 120.49 $ 84,700,000
5/18/2020 120.22 121.65 119.20 121.31 121.31 $ 87,144,000
5/19/2020 121.49 124.25 121.45 122.47 122.47 $ 86,410,000
5/20/2020 123.89 125.00 123.36 124.90 124.90 $ 79,962,000
5/21/2020 125.00 126.27 122.13 122.34 122.34 $ 102,288,000
5/22/2020 122.75 123.49 121.51 121.84 121.84 $ 57,342,000
5/26/2020 122.90 123.10 120.70 121.09 121.09 $ 71,364,000
5/27/2020 120.25 120.68 116.50 120.52 120.52 $ 101,138,000
5/28/2020 119.22 121.85 118.91 120.06 120.06 $ 63,804,000
5/29/2020 120.80 122.12 119.91 122.12 122.12 $ 70,198,000
6/1/2020 122.40 123.85 122.21 123.55 123.55 $ 58,578,000
6/2/2020 123.35 123.68 122.27 123.62 123.62 $ 50,598,000
6/3/2020 123.40 124.40 123.06 123.92 123.92 $ 53,420,000
6/4/2020 123.87 125.38 122.50 123.03 123.03 $ 58,974,000
6/5/2020 122.23 124.43 121.86 124.15 124.15 $ 66,128,000
6/8/2020 125.01 126.50 124.37 126.20 126.20 $ 79,414,000
6/9/2020 126.47 131.32 126.25 130.04 130.04 $ 103,520,000
6/10/2020 132.25 136.12 131.31 132.37 132.37 $ 98,920,000
6/11/2020 130.18 133.57 126.81 127.90 127.90 $ 116,002,000
6/12/2020 130.06 131.07 125.17 127.25 127.25 $ 108,722,000
6/15/2020 126.33 129.20 125.40 128.63 128.63 $ 77,302,000
6/16/2020 131.00 131.00 128.80 130.76 130.76 $ 71,712,000
6/17/2020 132.38 132.75 131.59 132.05 132.05 $ 59,186,000
6/18/2020 132.35 132.98 131.81 132.70 132.70 $ 49,756,000
6/19/2020 133.90 134.87 132.95 133.75 133.75 $ 115,540,000
6/22/2020 134.23 135.75 133.45 135.69 135.69 $ 64,176,000
6/23/2020 136.30 139.16 135.90 138.22 138.22 $ 84,634,000
6/24/2020 139.00 139.80 136.05 136.72 136.72 $ 90,532,000
6/25/2020 136.98 137.81 135.61 137.73 137.73 $ 59,374,000
6/26/2020 138.75 139.13 134.40 134.64 134.64 $ 130,016,000
6/29/2020 134.50 134.84 131.50 134.02 134.02 $ 84,468,000
6/30/2020 134.25 138.48 133.75 137.94 137.94 $ 75,394,000
7/1/2020 137.90 144.75 137.70 143.93 143.93 $ 127,268,000
7/2/2020 145.60 147.78 143.55 144.51 144.51 $ 131,868,000
7/6/2020 146.75 152.99 146.50 152.85 152.85 $ 137,612,000
7/7/2020 152.93 153.48 149.50 150.01 150.01 $ 105,150,000
7/8/2020 151.13 154.20 150.62 154.06 154.06 $ 100,752,000
7/9/2020 155.80 159.69 153.70 159.13 159.13 $ 127,774,000
7/10/2020 159.59 160.75 156.79 160.00 160.00 $ 109,720,000
7/13/2020 162.55 167.21 153.42 155.20 155.20 $ 154,408,000
7/14/2020 154.45 156.37 147.50 154.20 154.20 $ 144,638,000
7/15/2020 154.01 154.92 148.66 150.44 150.44 $ 115,778,000
7/16/2020 148.55 151.60 145.91 149.99 149.99 $ 127,884,000
7/17/2020 150.45 151.20 147.42 148.10 148.10 $ 95,226,000
7/20/2020 150.01 160.07 149.70 159.84 159.84 $ 151,964,000
7/21/2020 161.62 162.03 155.29 156.91 156.91 $ 122,426,000
7/22/2020 156.25 157.50 153.26 155.00 155.00 $ 82,084,000
7/23/2020 154.91 154.91 148.50 149.33 149.33 $ 113,138,000
7/24/2020 146.50 151.58 144.40 150.45 150.45 $ 112,648,000
7/27/2020 153.10 154.90 150.79 152.76 152.76 $ 83,410,000
7/28/2020 152.71 153.85 149.79 150.02 150.02 $ 62,534,000
7/29/2020 151.55 151.96 149.84 151.68 151.68 $ 59,482,000
7/30/2020 150.70 154.60 150.25 152.59 152.59 $ 122,566,000
7/31/2020 162.20 162.34 157.55 158.23 158.23 $ 161,710,000
8/3/2020 159.03 159.20 155.20 155.59 155.59 $ 101,494,000
8/4/2020 155.06 158.36 155.06 156.94 156.94 $ 93,886,000
8/5/2020 157.19 160.68 156.37 160.25 160.25 $ 78,330,000
8/6/2020 159.72 162.37 158.27 161.25 161.25 $ 78,812,000
8/7/2020 161.20 162.04 157.03 158.37 158.37 $ 78,722,000
8/10/2020 158.52 158.63 155.08 157.41 157.41 $ 63,346,000
8/11/2020 155.66 157.96 153.65 154.03 154.03 $ 74,362,000
8/12/2020 155.40 158.72 155.07 158.11 158.11 $ 70,442,000
 8/13/2020 159.15 160.88 157.75 158.05 158.05 $ 62,980,000
8/14/2020 158.91 158.91 156.00 157.40 157.40 $ 55,034,000
8/17/2020 158.66 159.75 157.71 159.12 159.12 $ 53,824,000
8/18/2020 160.60 166.00 160.29 165.62 165.62 $ 106,920,000
8/19/2020 165.15 165.79 162.80 163.02 163.02 $ 83,702,000
8/20/2020 162.60 165.63 161.90 164.87 164.87 $ 66,650,000
8/21/2020 164.75 165.72 163.77 164.24 164.24 $ 71,518,000
8/24/2020 165.51 169.02 162.88 165.37 165.37 $ 93,326,000
8/25/2020 164.75 167.87 163.35 167.32 167.32 $ 79,856,000
8/26/2020 167.56 172.59 167.23 172.09 172.09 $ 130,174,000
8/27/2020 172.50 172.65 168.90 170.00 170.00 $ 85,296,000
8/28/2020 171.15 171.67 169.32 170.09 170.09 $ 57,940,000
8/31/2020 170.45 174.75 170.25 172.55 172.55 $ 83,718,000
9/1/2020 174.48 175.69 173.35 174.96 174.96 $ 68,644,000
9/2/2020 177.35 177.61 174.33 176.57 176.57 $ 78,630,000
9/3/2020 174.25 174.42 165.15 168.40 168.40 $ 163,222,000
9/4/2020 165.90 169.07 155.56 164.73 164.73 $ 175,636,000
9/8/2020 157.20 162.54 156.50 157.49 157.49 $ 121,884,000
9/9/2020 160.15 165.16 159.25 163.43 163.43 $ 103,774,000
9/10/2020 165.36 167.49 158.53 158.76 158.76 $ 106,614,000
9/11/2020 160.43 160.87 154.20 155.81 155.81 $ 101,880,000
9/14/2020 158.65 159.37 154.80 155.15 155.15 $ 90,592,000
9/15/2020 156.81 158.75 155.45 157.81 157.81 $ 80,430,000
9/16/2020 159.00 159.36 153.71 153.90 153.90 $ 90,244,000
9/17/2020 150.46 151.47 148.63 150.44 150.44 $ 128,982,000
9/18/2020 151.59 151.89 145.28 147.75 147.75 $ 177,852,000
9/21/2020 145.32 148.10 143.55 148.02 148.02 $ 122,358,000
9/22/2020 151.69 156.70 150.01 156.45 156.45 $ 138,976,000
9/23/2020 156.02 156.35 149.62 149.99 149.99 $ 113,054,000
9/24/2020 148.89 153.46 148.25 150.99 150.99 $ 110,588,000
9/25/2020 152.74 155.08 149.95 154.76 154.76 $ 92,304,000
9/28/2020 157.44 158.75 155.86 158.70 158.70 $ 84,484,000
9/29/2020 158.77 159.41 156.63 157.24 157.24 $ 69,916,000
9/30/2020 157.06 160.64 156.70 157.44 157.44 $ 97,922,000
10/1/2020 160.40 161.20 158.60 161.06 161.06 $ 99,438,000
10/2/2020 157.68 159.79 156.15 156.25 156.25 $ 112,262,000
10/5/2020 157.29 160.13 157.04 159.96 159.96 $ 75,506,000
10/6/2020 158.25 159.10 154.50 155.00 155.00 $ 101,738,000
10/7/2020 156.75 160.00 156.62 159.78 159.78 $ 86,188,000
10/8/2020 161.25 161.66 158.75 159.53 159.53 $ 63,482,000
10/9/2020 160.50 164.45 159.89 164.33 164.33 $ 98,158,000
10/12/2020 167.50 174.81 166.98 172.15 172.15 $ 167,284,000
10/13/2020 173.40 174.62 171.21 172.18 172.18 $ 114,894,000
10/14/2020 172.35 173.24 167.00 168.19 168.19 $ 116,254,000
10/15/2020 164.60 167.79 164.00 166.93 166.93 $ 104,468,000
10/16/2020 168.16 169.98 158.00 163.64 163.64 $ 129,488,000
10/19/2020 164.98 166.45 159.64 160.36 160.36 $ 104,472,000
10/20/2020 161.11 163.30 159.60 160.85 160.85 $ 90,194,000
10/21/2020 160.63 161.69 158.00 159.25 159.25 $ 91,854,000
10/22/2020 159.49 159.94 156.10 158.82 158.82 $ 84,240,000
10/23/2020 159.55 160.27 157.00 160.22 160.22 $ 69,334,000
10/26/2020 159.94 164.15 157.66 160.35 160.35 $ 118,024,000
10/27/2020 161.25 164.58 160.57 164.32 164.32 $ 85,820,000
10/28/2020 162.46 163.20 158.12 158.14 158.14 $ 111,766,000
10/29/2020 160.06 162.86 158.20 160.55 160.55 $ 131,930,000
10/30/2020 157.89 158.35 150.95 151.81 151.81 $ 167,728,000
11/2/2020 153.09 153.99 147.51 150.22 150.22 $ 145,148,000
11/3/2020 150.93 153.74 149.05 152.42 152.42 $ 97,958,000
11/4/2020 158.00 162.24 156.99 162.06 162.06 $ 136,780,000
11/5/2020 166.00 168.34 164.44 166.10 166.10 $ 115,786,000
11/6/2020 165.23 166.10 161.60 165.57 165.57 $ 92,946,000
11/9/2020 161.55 164.45 155.61 157.19 157.19 $ 143,808,000
11/10/2020 154.75 155.70 150.97 151.75 151.75 $ 131,820,000
11/11/2020 153.09 156.96 152.50 156.87 156.87 $ 87,338,000
11/12/2020 158.00 158.79 154.30 155.51 155.51 $ 87,240,000
11/13/2020 156.10 157.09 154.27 156.44 156.44 $ 75,124,000
11/16/2020 154.66 157.13 153.63 156.55 156.55 $ 76,174,000
11/17/2020 159.18 159.46 156.76 156.78 156.78 $ 68,894,000
11/18/2020 156.70 157.00 155.26 155.27 155.27 $ 58,336,000
11/19/2020 155.27 156.25 154.05 155.85 155.85 $ 60,206,000
11/20/2020 155.85 156.64 154.90 154.97 154.97 $ 67,488,000
11/23/2020 155.84 156.99 153.27 154.92 154.92 $ 94,178,000
11/24/2020 155.02 156.71 154.31 155.90 155.90 $ 72,042,000
11/25/2020 157.09 159.90 157.01 159.25 159.25 $ 75,808,000
11/27/2020 160.56 160.81 159.50 159.77 159.77 $ 47,858,000
11/30/2020 160.42 161.42 156.28 158.40 158.40 $ 81,278,000
12/1/2020 159.43 162.45 157.86 161.00 161.00 $ 90,740,000
12/2/2020 161.08 161.60 158.66 160.18 160.18 $ 62,586,000
12/3/2020 160.27 161.43 159.07 159.34 159.34 $ 57,840,000
12/4/2020 159.91 159.91 157.94 158.13 158.13 $ 58,272,000
12/7/2020 157.82 159.04 157.08 157.90 157.90 $ 55,026,000
12/8/2020 157.95 159.21 156.00 158.86 158.86 $ 65,726,000
12/9/2020 158.39 158.72 154.40 155.21 155.21 $ 82,016,000
12/10/2020 154.45 157.10 153.80 155.07 155.07 $ 60,604,000
12/11/2020 154.83 155.93 153.64 155.82 155.82 $ 61,294,000
12/14/2020 157.15 159.52 156.30 157.85 157.85 $ 83,116,000
12/15/2020 159.05 159.43 156.52 158.26 158.26 $ 66,390,000
12/16/2020 158.80 162.35 158.18 162.05 162.05 $ 88,552,000
12/17/2020 162.50 163.18 161.05 161.80 161.80 $ 69,486,000
12/18/2020 162.20 162.47 158.58 160.08 160.08 $ 119,914,000
12/21/2020 160.00 161.35 158.30 160.31 160.31 $ 76,736,000
12/22/2020 160.14 161.10 159.00 160.33 160.33 $ 47,388,000
12/23/2020 160.25 160.51 159.21 159.26 159.26 $ 41,876,000
12/24/2020 159.70 160.10 158.45 158.63 158.63 $ 29,038,000
12/28/2020 159.70 165.20 158.63 164.20 164.20 $ 113,736,000
12/29/2020 165.50 167.53 164.06 166.10 166.10 $ 97,458,000
12/30/2020 167.05 167.10 164.12 164.29 164.29 $ 64,186,000
12/31/2020 163.75 164.15 162.06 162.85 162.85 $ 59,144,000
1/4/2021 163.50 163.60 157.20 159.33 159.33 $ 88,228,000
1/5/2021 158.30 161.17 158.25 160.93 160.93 $ 53,110,000
1/6/2021 157.32 159.88 156.56 156.92 156.92 $ 87,896,000
1/7/2021 157.85 160.43 157.75 158.11 158.11 $ 70,290,000
1/8/2021 159.00 159.53 157.11 159.13 159.13 $ 70,754,000
1/11/2021 157.40 157.82 155.50 155.71 155.71 $ 73,668,000
1/12/2021 156.00 157.11 154.30 156.04 156.04 $ 70,292,000
1/13/2021 156.42 159.50 156.10 158.29 158.29 $ 66,424,000
1/14/2021 158.38 158.90 156.03 156.37 156.37 $ 61,418,000
1/15/2021 156.15 157.13 154.76 155.21 155.21 $ 84,880,000
1/19/2021 155.35 157.25 154.80 156.04 156.04 $ 66,102,000
1/20/2021 159.10 163.99 158.75 163.17 163.17 $ 106,196,000
1/21/2021 164.65 167.43 164.48 165.35 165.35 $ 98,722,000
1/22/2021 165.22 166.10 164.16 164.61 164.61 $ 56,438,000
1/25/2021 166.43 168.19 162.16 164.70 164.70 $ 74,996,000
1/26/2021 164.82 166.90 164.14 166.31 166.31 $ 59,104,000
1/27/2021 167.07 167.33 160.35 161.63 161.63 $ 93,204,000
1/28/2021 161.75 165.08 161.43 161.88 161.88 $ 62,984,000
1/29/2021 161.50 161.85 159.23 160.31 160.31 $ 85,872,000
2/1/2021 162.12 167.51 161.75 167.14 167.14 $ 83,204,000
2/2/2021 169.00 171.39 168.06 169.00 169.00 $ 141,972,000
2/3/2021 171.25 171.70 165.43 165.63 165.63 $ 141,776,000
2/4/2021 166.50 167.35 163.89 166.55 166.55 $ 73,414,000
2/5/2021 165.95 168.85 165.14 167.61 167.61 $ 72,416,000
2/8/2021 167.93 168.25 165.20 166.15 166.15 $ 65,148,000
2/9/2021 165.62 166.90 164.89 165.25 165.25 $ 44,070,000
2/10/2021 165.70 165.90 162.70 164.33 164.33 $ 63,032,000
2/11/2021 164.60 164.60 162.40 163.11 163.11 $ 46,028,000
2/12/2021 162.50 164.01 161.67 163.89 163.89 $ 46,706,000
2/16/2021 162.70 165.41 162.68 163.45 163.45 $ 51,494,000
2/17/2021 163.18 166.05 162.98 165.43 165.43 $ 65,950,000
2/18/2021 164.12 166.90 163.70 166.41 166.41 $ 60,548,000
2/19/2021 166.41 166.68 162.29 162.49 162.49 $ 86,104,000
2/22/2021 160.41 161.62 158.61 159.04 159.04 $ 70,314,000
2/23/2021 156.35 160.24 154.68 159.73 159.73 $ 93,544,000
2/24/2021 158.34 158.56 156.27 157.98 157.98 $ 60,226,000
2/25/2021 156.84 158.91 152.39 152.86 152.86 $ 90,676,000
2/26/2021 154.76 156.12 151.84 154.65 154.65 $ 85,518,000
3/1/2021 156.39 157.48 154.90 157.31 157.31 $ 54,582,000
3/2/2021 157.17 158.18 154.36 154.73 154.73 $ 51,916,000
3/3/2021 154.06 155.39 149.75 150.25 150.25 $ 79,774,000
3/4/2021 150.60 152.91 147.27 148.88 148.88 $ 109,632,000
3/5/2021 150.25 150.45 144.05 150.02 150.02 $ 107,772,000
3/8/2021 150.75 153.23 147.57 147.60 147.60 $ 83,700,000
3/9/2021 150.90 154.55 150.26 153.14 153.14 $ 80,600,000
3/10/2021 154.92 155.82 151.50 152.88 152.88 $ 60,250,000
3/11/2021 155.20 156.59 154.15 155.68 155.68 $ 55,528,000
3/12/2021 153.75 154.95 152.27 154.47 154.47 $ 48,438,000
3/15/2021 153.73 154.11 151.60 154.08 154.08 $ 58,272,000
3/16/2021 155.25 156.45 153.79 154.59 154.59 $ 50,776,000
3/17/2021 153.66 158.65 153.51 156.79 156.79 $ 62,372,000
3/18/2021 155.05 155.83 151.25 151.40 151.40 $ 72,992,000
3/19/2021 151.46 153.86 150.83 153.75 153.75 $ 92,508,000
3/22/2021 153.39 156.33 153.00 155.54 155.54 $ 58,044,000
3/23/2021 156.35 159.10 156.04 156.88 156.88 $ 76,346,000
3/24/2021 157.55 158.02 154.26 154.35 154.35 $ 59,180,000
3/25/2021 153.65 155.49 151.86 152.31 152.31 $ 71,270,000
3/26/2021 152.20 152.83 149.80 152.60 152.60 $ 66,258,000
3/29/2021 152.77 154.56 151.42 153.79 153.79 $ 54,920,000
3/30/2021 153.50 153.65 151.70 152.76 152.76 $ 46,752,000
3/31/2021 153.20 155.97 153.13 154.70 154.70 $ 61,878,000
4/1/2021 155.90 158.12 155.78 158.05 158.05 $ 58,806,000
4/5/2021 158.65 161.80 158.06 161.34 161.34 $ 66,698,000
4/6/2021 161.19 162.37 160.85 161.19 161.19 $ 50,756,000
4/7/2021 161.69 165.18 161.18 163.97 163.97 $ 66,924,000
4/8/2021 165.54 166.23 164.60 164.96 164.96 $ 56,242,000
4/9/2021 165.24 168.61 164.45 168.61 168.61 $ 86,830,000
4/12/2021 167.76 169.75 167.56 168.97 168.97 $ 65,636,000
4/13/2021 170.04 171.60 169.78 170.00 170.00 $ 66,316,000
4/14/2021 170.20 170.21 166.30 166.65 166.65 $ 62,904,000
4/15/2021 168.55 169.85 167.60 168.95 168.95 $ 64,672,000
4/16/2021 169.00 170.34 167.78 169.97 169.97 $ 63,720,000
4/19/2021 169.52 171.80 168.01 168.60 168.60 $ 54,508,000
4/20/2021 168.68 169.15 165.80 166.73 166.73 $ 52,460,000
4/21/2021 165.80 168.14 165.19 168.10 168.10 $ 44,224,000
4/22/2021 168.58 168.64 165.07 165.45 165.45 $ 51,612,000
4/23/2021 165.96 168.75 165.43 167.04 167.04 $ 63,856,000
4/26/2021 167.40 171.42 166.55 170.45 170.45 $ 97,614,000
4/27/2021 172.17 173.00 169.90 170.87 170.87 $ 76,542,000
4/28/2021 171.74 174.49 171.25 172.93 172.93 $ 92,638,000
4/29/2021 175.26 175.72 171.75 173.57 173.57 $ 153,648,000
4/30/2021 176.26 177.70 173.13 173.37 173.37 $ 140,186,000
 5/3/2021 174.24 174.33 168.63 169.32 169.32 $ 117,510,000
5/4/2021 167.81 168.40 163.61 165.59 165.59 $ 108,788,000
5/5/2021 166.94 167.74 163.22 163.53 163.53 $ 74,226,000
5/6/2021 163.50 165.72 162.36 165.32 165.32 $ 88,954,000
5/7/2021 165.95 166.54 164.45 164.58 164.58 $ 94,206,000
5/10/2021 164.12 164.15 159.50 159.52 159.52 $ 116,772,000
5/11/2021 156.81 161.90 156.37 161.20 161.20 $ 92,396,000
5/12/2021 159.25 160.40 156.65 157.60 157.60 $ 98,728,000
5/13/2021 159.27 160.19 156.65 158.07 158.07 $ 67,018,000
5/14/2021 159.28 161.44 159.15 161.15 161.15 $ 66,500,000
5/17/2021 162.30 164.64 161.73 163.52 163.52 $ 74,478,000
5/18/2021 164.63 165.60 161.52 161.61 161.61 $ 56,568,000
5/19/2021 159.75 161.74 159.20 161.59 161.59 $ 53,594,000
5/20/2021 162.22 162.98 161.81 162.38 162.38 $ 52,664,000
5/21/2021 162.50 162.83 159.85 160.15 160.15 $ 82,098,000
5/24/2021 160.77 162.90 160.52 162.25 162.25 $ 48,456,000
5/25/2021 163.33 163.99 160.69 162.95 162.95 $ 65,222,000
5/26/2021 163.73 164.79 162.93 163.26 163.26 $ 47,680,000
5/27/2021 162.80 163.02 161.50 161.51 161.51 $ 51,224,000
5/28/2021 162.10 162.40 160.99 161.15 161.15 $ 46,596,000
6/1/2021 162.18 162.55 160.45 160.93 160.93 $ 48,600,000
6/2/2021 161.15 161.75 160.40 161.70 161.70 $ 40,290,000
6/3/2021 160.21 160.72 159.20 159.35 159.35 $ 47,966,000
6/4/2021 160.60 161.05 159.94 160.31 160.31 $ 44,994,000
6/7/2021 159.87 160.40 158.61 159.90 159.90 $ 44,316,000
6/8/2021 161.13 163.98 160.90 163.21 163.21 $ 68,334,000
6/9/2021 163.64 164.88 163.54 164.06 164.06 $ 49,110,000
6/10/2021 164.10 167.55 164.06 167.48 167.48 $ 69,530,000
6/11/2021 167.48 168.33 166.67 167.34 167.34 $ 56,348,000
6/14/2021 167.34 169.25 166.77 169.19 169.19 $ 51,394,000
6/15/2021 169.20 169.85 168.16 169.16 169.16 $ 48,524,000
6/16/2021 169.60 171.32 168.03 170.76 170.76 $ 84,056,000
6/17/2021 170.16 174.86 170.05 174.46 174.46 $ 102,730,000
6/18/2021 174.00 175.35 173.69 174.35 174.35 $ 104,954,000
6/21/2021 173.82 174.10 171.70 172.70 172.70 $ 65,542,000
6/22/2021 172.90 176.19 172.80 175.27 175.27 $ 66,902,000
6/23/2021 175.25 176.05 174.16 175.19 175.19 $ 56,266,000
6/24/2021 175.38 176.24 171.54 172.45 172.45 $ 76,640,000
6/25/2021 173.20 173.24 169.71 170.07 170.07 $ 78,820,000
6/28/2021 170.80 172.40 170.68 172.19 172.19 $ 44,856,000
6/29/2021 171.94 172.80 171.15 172.41 172.41 $ 41,968,000
6/30/2021 172.05 173.58 171.75 172.01 172.01 $ 48,080,000
7/1/2021 171.73 172.85 170.47 171.65 171.65 $ 40,742,000
7/2/2021 172.58 175.59 171.85 175.55 175.55 $ 63,388,000
7/6/2021 176.51 184.27 176.45 183.79 183.79 $ 134,896,000
 7/7/2021 185.87 186.71 183.95 184.83 184.83 $ 106,562,000
7/8/2021 182.18 188.00 181.06 186.57 186.57 $ 103,612,000
7/9/2021 186.13 187.40 184.67 185.97 185.97 $ 74,964,000
7/12/2021 187.20 187.86 184.84 185.93 185.93 $ 51,432,000
7/13/2021 185.10 188.65 183.57 183.87 183.87 $ 76,918,000
7/14/2021 185.44 185.88 183.04 184.08 184.08 $ 65,932,000
7/15/2021 184.71 184.77 181.05 181.56 181.56 $ 63,706,000
7/16/2021 181.67 182.30 178.52 178.68 178.68 $ 80,874,000
7/19/2021 176.63 177.51 174.96 177.48 177.48 $ 75,692,000
7/20/2021 178.37 179.60 175.90 178.66 178.66 $ 65,114,000
7/21/2021 178.82 179.32 177.18 179.26 179.26 $ 46,380,000
7/22/2021 179.36 182.00 179.11 181.90 181.90 $ 65,308,000
7/23/2021 182.00 183.31 181.10 182.83 182.83 $ 48,726,000
7/26/2021 183.66 185.60 182.36 184.99 184.99 $ 58,002,000
7/27/2021 184.93 184.93 179.31 181.32 181.32 $ 82,638,000
7/28/2021 181.69 182.92 180.05 181.52 181.52 $ 59,988,000
7/29/2021 181.39 181.90 179.00 180.00 180.00 $ 110,400,000
7/30/2021 167.40 168.41 165.35 166.38 166.38 $ 199,312,000
8/2/2021 167.65 167.95 165.85 166.57 166.57 $ 67,078,000
8/3/2021 167.04 169.55 164.99 168.31 168.31 $ 83,146,000
8/4/2021 168.97 169.44 167.28 167.74 167.74 $ 43,678,000
8/5/2021 167.81 169.45 167.05 168.80 168.80 $ 48,670,000
8/6/2021 168.75 168.75 166.45 167.25 167.25 $ 52,752,000
8/9/2021 167.18 167.74 166.43 167.09 167.09 $ 42,964,000
8/10/2021 167.25 167.90 165.75 166.03 166.03 $ 48,252,000
8/11/2021 166.57 166.88 163.89 164.61 164.61 $ 58,944,000
8/12/2021 164.50 165.73 163.48 165.18 165.18 $ 46,282,000
8/13/2021 165.28 165.30 164.15 164.70 164.70 $ 41,134,000
8/16/2021 164.15 165.00 160.56 164.95 164.95 $ 66,394,000
8/17/2021 163.88 164.02 161.28 162.10 162.10 $ 67,758,000
8/18/2021 162.10 162.71 160.00 160.06 160.06 $ 56,086,000
8/19/2021 159.70 161.65 159.12 159.39 159.39 $ 75,658,000
8/20/2021 160.19 160.39 158.79 160.00 160.00 $ 67,168,000
8/23/2021 160.60 164.04 160.50 163.29 163.29 $ 65,362,000
8/24/2021 164.00 165.77 163.73 165.29 165.29 $ 51,036,000
8/25/2021 165.49 166.05 164.31 164.96 164.96 $ 33,606,000
8/26/2021 164.95 166.60 164.80 165.80 165.80 $ 41,976,000
8/27/2021 166.66 167.62 165.69 167.48 167.48 $ 48,048,000
8/30/2021 167.87 172.25 167.76 171.08 171.08 $ 63,844,000
8/31/2021 171.24 173.63 169.78 173.54 173.54 $ 87,128,000
9/1/2021 174.82 176.35 173.76 173.95 173.95 $ 72,598,000
9/2/2021 174.74 175.60 172.75 173.16 173.16 $ 58,474,000
9/3/2021 172.60 174.13 171.82 173.90 173.90 $ 51,514,000
9/7/2021 173.90 176.40 173.85 175.46 175.46 $ 54,758,000
9/8/2021 175.58 177.28 174.78 176.27 176.27 $ 61,068,000
 9/9/2021 176.30 177.50 174.02 174.21 174.21 $ 54,384,000
9/10/2021 175.09 175.42 173.15 173.46 173.46 $ 47,946,000
9/13/2021 174.14 174.90 171.90 172.86 172.86 $ 51,380,000
9/14/2021 173.78 174.34 171.89 172.50 172.50 $ 38,738,000
9/15/2021 172.13 174.27 170.10 173.79 173.79 $ 59,150,000
9/16/2021 173.00 174.63 172.31 174.41 174.41 $ 51,672,000
9/17/2021 174.42 174.87 172.61 173.13 173.13 $ 92,332,000
9/20/2021 169.80 170.95 165.25 167.79 167.79 $ 93,382,000
9/21/2021 168.75 168.99 166.62 167.18 167.18 $ 55,618,000
9/22/2021 167.55 169.45 167.05 169.00 169.00 $ 48,228,000
9/23/2021 169.00 171.45 169.00 170.80 170.80 $ 47,588,000
9/24/2021 170.10 171.46 169.67 171.28 171.28 $ 42,324,000
9/27/2021 168.57 170.78 166.98 170.29 170.29 $ 72,690,000
9/28/2021 167.89 168.46 164.51 165.80 165.80 $ 88,616,000
9/29/2021 166.11 167.57 164.89 165.06 165.06 $ 51,246,000
9/30/2021 165.80 166.39 163.70 164.25 164.25 $ 56,848,000
10/1/2021 164.45 165.46 162.80 164.16 164.16 $ 56,712,000
10/4/2021 163.97 164.00 158.81 159.49 159.49 $ 90,462,000
10/5/2021 160.23 163.04 160.12 161.05 161.05 $ 65,384,000
10/6/2021 160.68 163.22 159.93 163.10 163.10 $ 50,660,000
10/7/2021 164.58 166.29 164.15 165.12 165.12 $ 48,182,000
10/8/2021 165.85 166.07 164.41 164.43 164.43 $ 39,964,000
10/11/2021 163.75 164.63 161.90 162.32 162.32 $ 40,684,000
10/12/2021 162.85 163.38 161.81 162.37 162.37 $ 36,392,000
10/13/2021 163.49 164.42 163.05 164.21 164.21 $ 48,402,000
10/14/2021 165.12 165.63 164.54 164.99 164.99 $ 42,190,000
10/15/2021 165.57 170.52 165.20 170.45 170.45 $ 103,598,000
10/18/2021 169.42 172.46 169.26 172.34 172.34 $ 63,482,000
10/19/2021 171.71 172.73 171.10 172.21 172.21 $ 47,722,000
10/20/2021 172.63 173.14 170.02 170.75 170.75 $ 42,796,000
10/21/2021 170.71 172.01 170.15 171.75 171.75 $ 37,628,000
10/22/2021 171.05 171.49 166.57 166.78 166.78 $ 62,782,000
10/25/2021 166.75 167.39 164.88 166.02 166.02 $ 44,520,000
10/26/2021 167.48 170.81 167.20 168.80 168.80 $ 53,966,000
10/27/2021 169.40 171.85 168.57 169.62 169.62 $ 54,044,000
10/28/2021 170.10 173.95 169.30 172.33 172.33 $ 114,174,000
10/29/2021 165.00 168.74 163.67 168.62 168.62 $ 129,722,000
11/1/2021 168.09 168.79 164.60 165.91 165.91 $ 72,178,000
11/2/2021 165.75 166.56 164.18 165.64 165.64 $ 52,552,000
11/3/2021 165.45 169.75 164.88 169.20 169.20 $ 67,944,000
11/4/2021 168.50 174.93 168.25 173.85 173.85 $ 107,060,000
11/5/2021 173.85 178.31 173.85 175.95 175.95 $ 99,940,000
11/8/2021 176.16 178.95 174.39 174.45 174.45 $ 61,480,000
11/9/2021 175.76 179.69 175.07 178.81 178.81 $ 85,898,000
11/10/2021 178.19 180.27 173.15 174.10 174.10 $ 80,548,000
11/11/2021 175.65 177.16 173.37 173.63 173.63 $ 45,288,000
11/12/2021 174.25 177.04 172.35 176.26 176.26 $ 53,788,000
11/15/2021 176.85 179.69 176.29 177.28 177.28 $ 58,594,000
11/16/2021 176.95 178.82 176.26 177.04 177.04 $ 44,342,000
11/17/2021 178.24 179.36 177.27 177.45 177.45 $ 51,206,000
11/18/2021 178.32 185.21 178.05 184.80 184.80 $ 114,070,000
11/19/2021 185.63 188.11 183.79 183.83 183.83 $ 98,734,000
11/22/2021 183.82 185.67 178.38 178.63 178.63 $ 96,844,000
11/23/2021 179.25 181.05 176.39 179.00 179.00 $ 73,804,000
11/24/2021 178.13 180.68 176.84 179.02 179.02 $ 46,560,000
11/26/2021 180.10 181.68 175.21 175.23 175.23 $ 59,826,000
11/29/2021 177.38 179.80 176.57 178.08 178.08 $ 65,312,000
11/30/2021 178.18 179.29 174.60 175.35 175.35 $ 80,022,000
12/1/2021 177.25 177.99 172.08 172.19 172.19 $ 74,916,000
12/2/2021 173.00 174.63 171.19 171.87 171.87 $ 64,726,000
12/3/2021 172.75 173.49 166.93 169.49 169.49 $ 80,712,000
12/6/2021 169.65 173.70 166.93 171.37 171.37 $ 68,860,000
12/7/2021 174.60 177.50 173.33 176.16 176.16 $ 66,410,000
12/8/2021 176.15 177.18 174.75 176.16 176.16 $ 45,254,000
12/9/2021 175.75 176.97 174.14 174.17 174.17 $ 46,062,000
12/10/2021 175.42 175.93 170.50 172.21 172.21 $ 60,690,000
12/13/2021 172.00 172.10 169.13 169.57 169.57 $ 62,170,000
12/14/2021 167.55 169.50 166.44 169.09 169.09 $ 55,976,000
12/15/2021 168.60 173.60 165.20 173.32 173.32 $ 75,794,000
12/16/2021 173.37 174.17 168.16 168.87 168.87 $ 60,876,000
12/17/2021 167.71 170.90 165.61 170.02 170.02 $ 85,542,000
12/20/2021 166.85 167.87 165.60 167.08 167.08 $ 57,372,000
12/21/2021 167.85 170.72 165.65 170.42 170.42 $ 55,956,000
12/22/2021 169.27 172.05 168.50 171.04 171.04 $ 55,036,000
12/23/2021 170.43 171.98 170.15 171.07 171.07 $ 36,788,000
12/27/2021 171.04 172.94 169.22 169.67 169.67 $ 58,688,000
12/28/2021 170.18 172.18 169.14 170.66 170.66 $ 54,638,000
12/29/2021 170.84 171.21 168.60 169.20 169.20 $ 35,754,000
12/30/2021 169.70 170.89 168.52 168.64 168.64 $ 37,584,000
12/31/2021 168.96 169.35 166.56 166.72 166.72 $ 47,830,000
1/3/2022 167.55 170.70 166.16 170.40 170.40 $ 63,520,000
1/4/2022 170.44 171.40 166.35 167.52 167.52 $ 70,726,000
1/5/2022 166.88 167.13 164.36 164.36 164.36 $ 64,302,000
1/6/2022 163.45 164.80 161.94 163.25 163.25 $ 51,958,000
1/7/2022 163.84 165.24 162.03 162.55 162.55 $ 46,606,000
1/10/2022 160.59 161.66 156.30 161.49 161.49 $ 87,798,000
1/11/2022 161.50 166.35 160.70 165.36 165.36 $ 62,806,000
1/12/2022 166.57 166.88 164.42 165.21 165.21 $ 50,030,000
1/13/2022 165.25 166.22 161.09 161.21 161.21 $ 52,188,000
1/14/2022 160.15 162.25 159.80 162.14 162.14 $ 45,974,000
1/18/2022 159.10 159.73 157.66 158.92 158.92 $ 67,292,000
1/19/2022 158.76 159.25 156.25 156.30 156.30 $ 53,242,000
1/20/2022 156.77 158.00 151.35 151.67 151.67 $ 71,974,000
1/21/2022 149.95 150.90 142.07 142.64 142.64 $ 163,972,000
1/24/2022 139.00 144.95 135.35 144.54 144.54 $ 155,624,000
1/25/2022 142.24 143.60 138.15 139.99 139.99 $ 90,824,000
1/26/2022 144.75 145.18 137.32 138.87 138.87 $ 95,602,000
1/27/2022 140.80 144.24 139.35 139.64 139.64 $ 77,516,000
1/28/2022 140.86 144.00 137.93 143.98 143.98 $ 74,392,000
1/31/2022 144.75 150.36 144.30 149.57 149.57 $ 78,308,000
2/1/2022 150.00 151.71 147.63 151.19 151.19 $ 59,220,000
2/2/2022 155.05 155.07 148.86 150.61 150.61 $ 87,330,000
2/3/2022 141.74 144.25 138.33 138.85 138.85 $ 225,532,000
2/4/2022 155.61 161.20 150.61 157.64 157.64 $ 253,456,000
2/7/2022 158.52 162.69 157.25 157.94 157.94 $ 102,624,000
2/8/2022 156.75 161.79 155.55 161.41 161.41 $ 76,040,000
2/9/2022 162.87 163.83 160.25 161.19 161.19 $ 68,786,000
2/10/2022 158.35 160.72 157.75 159.00 159.00 $ 68,268,000
2/11/2022 158.13 159.00 152.73 153.29 153.29 $ 77,100,000
2/14/2022 151.75 158.45 151.65 155.17 155.17 $ 83,230,000
2/15/2022 157.61 158.01 154.64 156.51 156.51 $ 56,440,000
2/16/2022 155.79 158.83 154.73 158.10 158.10 $ 52,704,000
2/17/2022 158.15 160.35 154.50 154.65 154.65 $ 64,032,000
2/18/2022 155.50 155.50 150.89 152.60 152.60 $ 63,604,000
2/22/2022 150.48 152.98 148.49 150.20 150.20 $ 66,128,000
2/23/2022 151.65 151.76 144.65 144.83 144.83 $ 64,244,000
2/24/2022 139.84 151.75 139.50 151.36 151.36 $ 100,786,000
2/25/2022 150.55 153.99 149.21 153.79 153.79 $ 62,396,000
2/28/2022 152.43 154.45 150.85 153.56 153.56 $ 57,684,000
3/1/2022 152.73 154.10 149.98 151.14 151.14 $ 44,874,000
3/2/2022 150.85 153.00 148.75 152.05 152.05 $ 47,334,000
3/3/2022 153.53 153.93 146.86 147.90 147.90 $ 65,198,000
3/4/2022 147.16 147.85 143.81 145.64 145.64 $ 60,934,000
3/7/2022 145.44 146.09 137.42 137.45 137.45 $ 86,934,000
3/8/2022 136.68 140.70 133.57 136.01 136.01 $ 91,662,000
3/9/2022 139.50 140.25 136.83 139.28 139.28 $ 82,656,000
3/10/2022 145.68 148.67 143.98 146.82 146.82 $ 135,062,000
3/11/2022 149.57 149.68 145.37 145.52 145.52 $ 68,900,000
3/14/2022 145.98 147.45 140.88 141.85 141.85 $ 74,086,000
3/15/2022 142.85 147.99 142.00 147.37 147.37 $ 75,584,000
3/16/2022 148.50 153.15 147.35 153.10 153.10 $ 84,958,000
3/17/2022 152.64 157.50 152.14 157.24 157.24 $ 72,934,000
3/18/2022 156.81 161.59 156.01 161.25 161.25 $ 102,962,000
3/21/2022 161.12 163.08 159.55 161.49 161.49 $ 66,538,000
3/22/2022 161.81 166.17 161.70 164.89 164.89 $ 64,086,000
3/23/2022 163.71 166.37 162.69 163.41 163.41 $ 55,812,000
3/24/2022 163.75 164.12 160.05 163.65 163.65 $ 56,798,000
3/25/2022 164.00 165.37 162.25 164.77 164.77 $ 49,032,000
3/28/2022 164.98 169.04 164.90 168.99 168.99 $ 59,854,000
3/29/2022 170.38 170.83 167.87 169.32 169.32 $ 66,154,000
3/30/2022 168.51 168.95 165.50 166.30 166.30 $ 56,168,000
3/31/2022 166.45 166.49 162.95 163.00 163.00 $ 59,966,000
4/1/2022 164.15 165.83 162.32 163.56 163.56 $ 57,090,000
4/4/2022 164.13 168.39 163.21 168.35 168.35 $ 49,882,000
4/5/2022 167.74 168.11 163.27 164.05 164.05 $ 53,728,000
4/6/2022 161.65 162.20 157.25 158.76 158.76 $ 79,056,000
4/7/2022 158.40 160.08 154.51 157.78 157.78 $ 68,136,000
4/8/2022 156.75 157.37 154.23 154.46 154.46 $ 46,002,000
4/11/2022 152.71 154.14 150.53 151.12 151.12 $ 52,112,000
4/12/2022 153.69 155.10 150.38 150.79 150.79 $ 55,178,000
4/13/2022 150.02 156.02 149.60 155.54 155.54 $ 53,390,000
4/14/2022 155.39 155.90 151.47 151.71 151.71 $ 51,598,000
4/18/2022 151.52 154.04 150.25 152.79 152.79 $ 46,514,000
4/19/2022 152.03 158.65 151.55 158.12 158.12 $ 54,926,000
4/20/2022 157.60 157.60 153.60 154.00 154.00 $ 59,630,000
4/21/2022 154.71 156.74 147.59 148.30 148.30 $ 63,970,000
4/22/2022 148.25 149.62 143.70 144.35 144.35 $ 73,078,000
4/25/2022 144.02 146.22 142.31 146.07 146.07 $ 61,874,000
4/26/2022 144.80 144.86 138.93 139.39 139.39 $ 77,530,000
4/27/2022 140.19 141.95 135.78 138.17 138.17 $ 71,336,000
4/28/2022 142.18 145.94 140.30 144.60 144.60 $ 117,316,000
4/29/2022 129.85 130.76 121.63 124.28 124.28 $ 272,662,000
5/2/2022 122.40 124.67 118.38 124.50 124.50 $ 148,788,000
5/3/2022 124.05 126.22 122.82 124.25 124.25 $ 79,134,000
5/4/2022 123.60 126.00 119.18 125.93 125.93 $ 110,746,000
5/5/2022 123.00 123.50 115.07 116.41 116.41 $ 144,392,000
5/6/2022 114.85 119.05 113.08 114.77 114.77 $ 124,260,000
5/9/2022 111.31 114.00 107.96 108.79 108.79 $ 128,124,000
5/10/2022 111.25 112.64 107.17 108.86 108.86 $ 105,434,000
5/11/2022 108.10 110.16 104.43 105.37 105.37 $ 109,704,000
5/12/2022 102.75 110.78 102.41 106.93 106.93 $ 132,026,000
5/13/2022 109.07 113.18 107.80 113.06 113.06 $ 93,684,000
5/16/2022 113.10 113.99 110.35 110.81 110.81 $ 74,566,000
5/17/2022 113.28 115.80 111.28 115.37 115.37 $ 76,448,000
5/18/2022 111.44 112.85 106.25 107.11 107.11 $ 108,380,000
5/19/2022 106.28 110.03 106.19 107.32 107.32 $ 88,142,000
5/20/2022 109.57 109.90 105.01 107.59 107.59 $ 99,500,000
5/23/2022 108.46 108.82 103.95 107.56 107.56 $ 107,798,000
5/24/2022 104.03 105.40 101.26 104.10 104.10 $ 102,934,000
5/25/2022 103.66 108.18 103.65 106.78 106.78 $ 93,120,000
5/26/2022 107.97 112.67 107.45 111.08 111.08 $ 93,002,000
5/27/2022 113.55 115.19 112.63 115.15 115.15 $ 93,660,000
5/31/2022 116.28 121.99 115.68 120.21 120.21 $ 144,634,000
6/1/2022 122.26 125.18 120.62 121.68 121.68 $ 127,528,000
6/2/2022 121.68 125.61 120.04 125.51 125.51 $ 100,560,000
6/3/2022 124.20 124.40 121.05 122.35 122.35 $ 97,604,000
6/6/2022 125.25 128.99 123.81 124.79 124.79 $ 135,269,000
6/7/2022 122.01 124.10 120.63 123.00 123.00 $ 85,156,700
6/8/2022 122.61 123.75 120.75 121.18 121.18 $ 64,926,600
6/9/2022 119.99 121.30 116.10 116.15 116.15 $ 67,029,800
6/10/2022 113.42 114.50 109.05 109.65 109.65 $ 87,266,000
6/13/2022 104.19 106.54 101.86 103.67 103.67 $ 99,277,700
6/14/2022 104.19 104.88 101.43 102.31 102.31 $ 69,728,800
6/15/2022 103.86 109.06 103.53 107.67 107.67 $ 85,011,100
6/16/2022 104.47 104.58 102.01 103.66 103.66 $ 82,186,300
6/17/2022 102.80 106.98 102.51 106.22 106.22 $ 99,772,100
6/21/2022 108.20 111.63 103.56 108.68 108.68 $ 70,901,200
6/22/2022 107.43 112.13 107.02 108.95 108.95 $ 60,040,100
6/23/2022 110.39 113.00 107.93 112.44 112.44 $ 64,345,300
6/24/2022 112.38 116.71 111.43 116.46 116.46 $ 69,867,600
6/27/2022 117.09 117.98 112.70 113.22 113.22 $ 62,133,200
6/28/2022 113.50 114.85 107.04 107.40 107.40 $ 74,942,900
6/29/2022 107.38 110.99 106.91 108.92 108.92 $ 66,375,300
6/30/2022 108.11 108.18 102.52 106.21 106.21 $ 97,679,400
7/1/2022 106.29 109.75 105.85 109.56 109.56 $ 73,021,200
7/5/2022 107.60 114.08 106.32 113.50 113.50 $ 76,583,700
7/6/2022 113.21 115.48 112.01 114.33 114.33 $ 66,958,900
7/7/2022 113.85 116.99 113.49 116.33 116.33 $ 57,872,300
7/8/2022 114.60 116.58 113.69 115.54 115.54 $ 45,719,700
7/11/2022 114.08 114.30 110.87 111.75 111.75 $ 53,487,600
7/12/2022 112.16 113.23 108.34 109.22 109.22 $ 54,280,300
7/13/2022 107.03 111.78 106.01 110.40 110.40 $ 61,353,800
7/14/2022 110.24 111.18 107.58 110.63 110.63 $ 51,163,100
7/15/2022 112.50 115.59 111.59 113.55 113.55 $ 84,317,800
7/18/2022 115.00 117.24 113.15 113.76 113.76 $ 59,115,400
7/19/2022 115.70 118.95 114.03 118.21 118.21 $ 60,990,000
7/20/2022 118.62 123.48 118.32 122.77 122.77 $ 71,268,300
7/21/2022 123.20 124.85 121.26 124.63 124.63 $ 60,239,900
7/22/2022 125.01 125.50 121.35 122.42 122.42 $ 51,463,800
7/25/2022 122.70 123.64 120.03 121.14 121.14 $ 50,221,300
7/26/2022 115.79 118.15 114.53 114.81 114.81 $ 67,075,100
7/27/2022 117.31 121.90 117.16 120.97 120.97 $ 61,582,000
7/28/2022 121.57 122.84 118.08 122.28 122.28 $ 82,245,500
7/29/2022 134.90 137.65 132.41 134.95 134.95 $ 148,892,900
8/1/2022 134.96 138.83 133.51 135.39 135.39 $ 76,846,900
 8/2/2022 134.72 137.44 134.09 134.16 134.16 $ 61,922,400
8/3/2022 136.21 140.49 136.05 139.52 139.52 $ 71,827,800
8/4/2022 140.58 143.56 139.55 142.57 142.57 $ 70,585,000
8/5/2022 140.10 142.86 139.60 140.80 140.80 $ 50,686,900
8/8/2022 142.05 144.23 138.29 139.41 139.41 $ 52,229,000
8/9/2022 138.05 138.95 136.21 137.83 137.83 $ 40,434,700
8/10/2022 142.90 144.60 141.01 142.69 142.69 $ 54,773,800
8/11/2022 143.86 144.49 139.76 140.64 140.64 $ 44,867,300
8/12/2022 142.05 143.57 140.12 143.55 143.55 $ 47,643,500
8/15/2022 142.80 143.76 141.49 143.18 143.18 $ 39,014,600
8/16/2022 143.91 146.57 142.00 144.78 144.78 $ 59,102,900
8/17/2022 142.69 143.38 140.78 142.10 142.10 $ 48,149,800
8/18/2022 141.32 142.77 140.38 142.30 142.30 $ 37,458,700
8/19/2022 140.47 141.11 137.91 138.23 138.23 $ 47,792,800
8/22/2022 135.72 136.32 132.85 133.22 133.22 $ 50,461,500
8/23/2022 133.41 134.99 132.95 133.62 133.62 $ 36,252,100
8/24/2022 132.75 135.47 132.10 133.80 133.80 $ 38,627,000
8/25/2022 135.26 137.42 134.28 137.28 137.28 $ 37,496,300
8/26/2022 136.55 137.83 130.50 130.75 130.75 $ 53,322,700
8/29/2022 129.90 131.95 128.77 129.79 129.79 $ 48,101,600
8/30/2022 131.25 132.07 126.85 128.73 128.73 $ 49,203,000
8/31/2022 129.45 130.59 126.74 126.77 126.77 $ 53,648,700
9/1/2022 126.00 128.02 123.66 127.82 127.82 $ 56,636,100
9/2/2022 129.50 131.38 126.39 127.51 127.51 $ 57,429,800
9/6/2022 127.92 128.62 124.74 126.11 126.11 $ 43,888,600
9/7/2022 126.12 129.82 125.40 129.48 129.48 $ 47,900,300
9/8/2022 127.72 130.28 127.10 129.82 129.82 $ 43,988,500
9/9/2022 130.91 133.69 130.76 133.27 133.27 $ 49,387,600
9/12/2022 134.10 136.49 134.00 136.45 136.45 $ 53,826,900
9/13/2022 131.01 131.40 126.27 126.82 126.82 $ 72,694,000
9/14/2022 127.36 128.84 126.33 128.55 128.55 $ 45,316,800
9/15/2022 127.38 130.37 125.50 126.28 126.28 $ 52,887,200
9/16/2022 122.78 123.87 120.70 123.53 123.53 $ 115,667,800
9/19/2022 122.16 124.71 121.80 124.66 124.66 $ 47,279,700
9/20/2022 123.35 124.40 121.14 122.19 122.19 $ 47,698,400
9/21/2022 122.49 123.76 118.45 118.54 118.54 $ 58,498,900
9/22/2022 117.08 118.79 116.26 117.31 117.31 $ 55,229,200
9/23/2022 116.00 116.05 112.06 113.78 113.78 $ 65,126,700
9/26/2022 113.30 117.34 113.13 115.15 115.15 $ 62,723,300
9/27/2022 117.20 118.32 113.05 114.41 114.41 $ 60,094,700
9/28/2022 114.38 118.70 113.80 118.01 118.01 $ 55,763,800
9/29/2022 115.60 116.07 113.06 114.80 114.80 $ 58,969,700
9/30/2022 114.08 116.92 112.84 113.00 113.00 $ 59,479,600
10/3/2022 113.58 116.91 112.45 115.88 115.88 $ 50,941,900
10/4/2022 119.89 123.00 119.79 121.09 121.09 $ 62,812,600
 10/5/2022 118.58 121.75 117.69 120.95 120.95 $ 48,217,500
10/6/2022 120.77 121.53 119.50 120.30 120.30 $ 42,253,800
10/7/2022 118.00 118.17 113.88 114.56 114.56 $ 54,678,000
10/10/2022 115.10 116.25 112.43 113.67 113.67 $ 42,339,700
10/11/2022 112.71 115.48 110.39 112.21 112.21 $ 56,432,200
10/12/2022 112.49 113.83 111.40 112.90 112.90 $ 45,728,700
10/13/2022 107.88 113.44 105.35 112.53 112.53 $ 86,868,100
10/14/2022 114.10 114.96 106.60 106.90 106.90 $ 67,737,300
10/17/2022 110.11 114.19 110.09 113.79 113.79 $ 62,782,000
10/18/2022 119.06 119.52 114.79 116.36 116.36 $ 65,607,400
10/19/2022 114.71 116.59 113.22 115.07 115.07 $ 47,198,100
10/20/2022 113.83 118.24 113.51 115.25 115.25 $ 48,795,100
10/21/2022 114.79 119.59 114.50 119.32 119.32 $ 55,660,500
10/24/2022 119.98 120.39 116.57 119.82 119.82 $ 49,531,500
10/25/2022 119.65 121.32 118.95 120.60 120.60 $ 50,934,600
10/26/2022 116.00 119.35 114.76 115.66 115.66 $ 68,802,300
10/27/2022 113.92 114.12 109.77 110.96 110.96 $ 129,605,400
10/28/2022 97.91 103.96 97.66 103.41 103.41 $ 223,133,400
10/31/2022 103.56 104.87 100.74 102.44 102.44 $ 99,251,400
11/1/2022 103.99 104.58 96.06 96.79 96.79 $ 153,370,000
11/2/2022 97.32 97.74 92.01 92.12 92.12 $ 135,761,800
11/3/2022 92.47 93.50 89.02 89.30 89.30 $ 136,683,300
11/4/2022 91.49 92.44 88.04 90.98 90.98 $ 128,999,900
11/7/2022 91.95 92.10 89.04 90.53 90.53 $ 77,495,700
11/8/2022 90.79 91.72 88.23 89.98 89.98 $ 88,703,400
11/9/2022 89.47 89.48 85.87 86.14 86.14 $ 90,796,200
11/10/2022 92.94 98.69 91.65 96.63 96.63 $ 173,414,900
11/11/2022 97.88 101.19 96.66 100.79 100.79 $ 111,481,700
11/14/2022 98.77 100.12 97.29 98.49 98.49 $ 99,533,100
11/15/2022 103.21 103.79 97.34 98.94 98.94 $ 111,336,300
11/16/2022 96.85 98.49 95.54 97.12 97.12 $ 87,958,800
11/17/2022 95.37 96.97 94.03 94.85 94.85 $ 82,617,900
11/18/2022 95.95 95.99 92.48 94.14 94.14 $ 72,336,500
11/21/2022 93.97 95.02 90.59 92.46 92.46 $ 84,330,300
11/22/2022 92.62 93.35 90.87 93.20 93.20 $ 62,192,000
11/23/2022 93.24 94.58 92.83 94.13 94.13 $ 59,414,700
11/25/2022 93.79 94.43 93.07 93.41 93.41 $ 35,088,600