NASDAQ - Historical Data

The document presents historical stock market data, including opening, high, low, and closing prices from January 1999 to June 2023. It shows significant fluctuations in stock prices over the years, with some data points missing or marked as '###' for certain dates. The data reflects trends in the stock market across two decades.

Uploaded by

Anonymous Mp5LmNTkLu

We take content rights seriously. If you suspect this is your content, claim it here.

Available Formats

Download as XLSX, PDF, TXT or read online on Scribd

0% found this document useful (0 votes)

59 views90 pages

NASDAQ - Historical Data

Uploaded by

Anonymous Mp5LmNTkLu

We take content rights seriously. If you suspect this is your content, claim it here.

Available Formats

Download as XLSX, PDF, TXT or read online on Scribd

You are on page 1/ 90

Date Open High Low Close

1/1/1999 2,293.50 3,804.50 2,132.00 3,754.00

1/3/2000 3,750.00 4,884.00 2,211.00 2,374.50
1/1/2001 2,375.00 2,797.00 1,097.00 1,583.50
1/1/2002 1,577.50 1,717.00 797.50 987.00
1/1/2003 992.00 1,479.00 938.50 1,468.00
1/1/2004 1,473.00 1,645.00 1,302.00 1,628.50
1/3/2005 1,628.00 1,731.00 1,397.50 1,659.00
1/2/2006 1,658.00 1,848.75 1,457.75 1,775.00
1/1/2007 1,780.50 2,256.25 1,704.75 2,104.75
1/1/2008 2,111.25 2,117.00 1,017.75 1,212.50
1/1/2009 1,211.00 1,882.00 1,040.25 1,858.75
1/4/2010 1,865.50 2,239.00 1,698.00 2,216.00
1/3/2011 2,220.00 2,435.50 1,972.25 2,274.50
1/3/2012 2,312.50 2,871.75 2,302.50 2,655.25
1/2/2013 2,686.25 3,594.75 2,686.25 3,583.75
1/2/2014 3,575.75 4,348.00 3,404.75 4,232.75
1/2/2015 4,240.25 4,739.50 3,908.25 4,587.75
1/1/2016 4,592.50 4,994.50 3,862.50 4,864.00
1/3/2017 4,876.75 6,545.75 4,876.75 6,408.75
1/2/2018 6,405.00 7,728.75 5,820.50 6,333.25
1/2/2019 6,349.50 8,843.50 6,136.50 8,752.25
1/1/2020 8,776.75 ### 6,628.75 ###
1/4/2021 ### ### ### ###
1/3/2022 ### ### ### ###
1/3/2023 ### ### ### ###
1/2/2024 ### ### ### ###
Date Open High Low Close
6/1/1999 2,293.50 2,348.50 2,268.50 2,325.50
7/1/1999 2,326.00 2,489.00 2,265.50 2,294.00
8/2/1999 2,266.50 2,477.50 2,132.00 2,395.50
9/1/1999 2,395.00 2,588.00 2,362.00 2,439.50
10/1/1999 2,436.50 2,672.00 2,318.50 2,655.50
11/1/1999 2,650.00 3,165.00 2,626.50 2,972.00
12/1/1999 2,971.00 3,804.50 2,961.50 3,754.00
1/3/2000 3,750.00 3,938.00 3,257.00 3,612.50
2/1/2000 3,606.50 4,316.00 3,564.00 4,301.00
3/1/2000 4,298.00 4,884.00 4,108.00 4,457.50
4/3/2000 4,417.00 4,417.00 3,148.00 3,810.00
5/1/2000 3,807.50 3,910.00 2,902.50 3,325.00
6/1/2000 3,324.00 4,057.50 3,324.00 3,817.00
7/3/2000 3,801.50 4,134.50 3,464.50 3,617.00
8/1/2000 3,616.00 4,095.00 3,370.00 4,094.00
9/1/2000 4,089.50 4,186.00 3,580.50 3,621.00
10/2/2000 3,621.00 3,668.00 2,978.50 3,298.00
11/1/2000 3,299.50 3,400.00 2,435.00 2,530.00
12/1/2000 2,530.50 3,033.00 2,211.00 2,374.50
1/1/2001 2,375.00 2,797.00 2,130.50 2,611.00
2/1/2001 2,608.50 2,647.50 1,881.00 1,913.00
3/1/2001 1,905.50 2,036.50 1,544.50 1,588.00
4/2/2001 1,601.00 1,997.00 1,361.00 1,866.50
5/1/2001 1,862.00 2,080.50 1,764.00 1,798.50
6/1/2001 1,799.00 1,999.00 1,660.00 1,855.00
7/2/2001 1,848.00 1,882.00 1,588.50 1,693.00
8/1/2001 1,691.00 1,779.50 1,437.00 1,472.50
9/3/2001 1,474.00 1,523.00 1,097.00 1,175.00
10/1/2001 1,171.00 1,493.00 1,136.00 1,369.00
11/1/2001 1,364.50 1,648.00 1,360.50 1,598.00
12/3/2001 1,590.00 1,738.00 1,557.50 1,583.50
1/1/2002 1,577.50 1,717.00 1,484.00 1,553.50
2/1/2002 1,549.50 1,565.50 1,330.50 1,360.50
3/1/2002 1,360.00 1,575.00 1,358.00 1,459.50
4/1/2002 1,454.00 1,489.50 1,231.00 1,280.00
5/1/2002 1,279.50 1,354.00 1,144.50 1,209.50
6/3/2002 1,209.50 1,219.50 974.00 1,054.00
7/1/2002 1,054.50 1,073.50 873.00 961.50
8/1/2002 958.50 1,055.00 857.00 943.50
9/2/2002 942.00 980.50 826.00 837.00
10/1/2002 835.50 1,014.50 797.50 991.50
11/1/2002 991.50 1,145.00 973.50 1,117.00
12/2/2002 1,112.50 1,157.50 979.00 987.00
1/1/2003 992.00 1,108.50 965.00 984.50
2/3/2003 984.00 1,022.00 938.50 1,010.50
3/3/2003 1,014.50 1,103.50 945.00 1,021.00
4/1/2003 1,019.00 1,129.50 1,015.50 1,108.00
5/1/2003 1,107.00 1,202.50 1,095.00 1,199.00
6/2/2003 1,198.50 1,266.50 1,180.00 1,204.50
7/1/2003 1,206.00 1,319.50 1,179.00 1,279.00
8/1/2003 1,278.50 1,346.00 1,204.00 1,342.00
9/1/2003 1,341.00 1,405.00 1,303.00 1,306.00
10/1/2003 1,305.50 1,445.00 1,304.50 1,418.00
11/3/2003 1,412.50 1,458.50 1,356.50 1,425.00
12/1/2003 1,424.00 1,479.00 1,372.50 1,468.00
1/1/2004 1,473.00 1,563.00 1,460.50 1,495.00
2/2/2004 1,494.00 1,525.50 1,452.00 1,471.50
3/1/2004 1,473.00 1,496.00 1,365.50 1,441.50
4/1/2004 1,443.50 1,511.00 1,399.50 1,403.00
5/3/2004 1,399.50 1,471.50 1,372.50 1,468.00
6/1/2004 1,466.00 1,528.50 1,441.50 1,521.00
7/1/2004 1,521.50 1,525.50 1,360.00 1,402.50
8/2/2004 1,400.00 1,410.50 1,302.00 1,370.00
9/1/2004 1,369.50 1,446.50 1,360.00 1,417.50
10/1/2004 1,417.00 1,500.50 1,412.00 1,490.00
11/1/2004 1,481.00 1,596.50 1,481.00 1,573.00
12/1/2004 1,578.50 1,645.00 1,574.50 1,628.50
1/3/2005 1,628.00 1,644.00 1,484.50 1,524.00
2/1/2005 1,522.50 1,565.00 1,490.50 1,513.00
3/1/2005 1,513.50 1,555.00 1,463.50 1,491.00
4/1/2005 1,491.50 1,511.50 1,397.50 1,425.50
5/2/2005 1,426.00 1,558.50 1,419.00 1,545.00
6/1/2005 1,544.00 1,576.50 1,499.50 1,503.00
7/1/2005 1,502.00 1,630.00 1,465.00 1,611.50
8/1/2005 1,616.00 1,635.50 1,544.50 1,584.00
9/1/2005 1,585.50 1,634.50 1,563.50 1,614.00
10/3/2005 1,615.50 1,629.50 1,523.00 1,586.50
11/1/2005 1,578.00 1,710.00 1,574.00 1,675.00
12/1/2005 1,678.00 1,731.00 1,654.00 1,659.00
1/2/2006 1,658.00 1,774.00 1,646.00 1,719.50
2/1/2006 1,698.50 1,725.50 1,642.50 1,674.50
3/1/2006 1,673.00 1,737.50 1,634.00 1,720.00
4/3/2006 1,724.25 1,765.75 1,696.25 1,711.00
5/1/2006 1,714.50 1,728.00 1,557.25 1,583.00
6/1/2006 1,583.00 1,636.75 1,520.50 1,591.50
7/3/2006 1,593.50 1,603.50 1,457.75 1,518.75
8/1/2006 1,516.00 1,591.50 1,481.75 1,583.00
9/1/2006 1,584.00 1,683.25 1,559.00 1,671.25
10/2/2006 1,670.50 1,757.00 1,638.00 1,742.75
11/1/2006 1,743.25 1,826.00 1,701.25 1,794.75
12/1/2006 1,794.25 1,848.75 1,762.50 1,775.00
1/1/2007 1,780.50 1,867.75 1,747.00 1,802.50
2/1/2007 1,804.50 1,857.50 1,743.25 1,765.50
3/1/2007 1,764.50 1,831.00 1,704.75 1,790.75
4/2/2007 1,791.75 1,909.00 1,778.25 1,879.25
5/1/2007 1,876.50 1,935.75 1,868.00 1,932.25
6/1/2007 1,933.50 1,975.00 1,874.00 1,956.00
7/2/2007 1,955.00 2,077.75 1,942.25 1,945.75
8/1/2007 1,951.50 2,006.75 1,813.75 1,994.75
9/3/2007 1,994.75 2,124.00 1,947.00 2,114.00
10/1/2007 2,116.25 2,253.00 2,108.50 2,252.50
11/1/2007 2,252.50 2,256.25 1,982.25 2,094.50
12/3/2007 2,092.75 2,165.00 2,021.00 2,104.75
1/1/2008 2,111.25 2,117.00 1,698.25 1,847.75
2/1/2008 1,835.75 1,879.00 1,713.00 1,748.25
3/3/2008 1,748.00 1,839.50 1,668.75 1,790.50
4/1/2008 1,785.50 1,960.50 1,777.25 1,923.25
5/1/2008 1,922.25 2,054.25 1,921.50 2,035.25
6/2/2008 2,037.00 2,062.75 1,836.00 1,846.00
7/1/2008 1,849.75 1,887.25 1,765.25 1,853.75
8/1/2008 1,854.25 1,977.25 1,801.75 1,875.00
9/1/2008 1,875.25 1,915.50 1,494.00 1,594.25
10/1/2008 1,599.75 1,600.25 1,136.75 1,337.00
11/3/2008 1,340.00 1,389.00 1,017.75 1,186.00
12/1/2008 1,185.75 1,252.50 1,089.50 1,212.50
1/1/2009 1,211.00 1,287.00 1,132.00 1,179.25
2/2/2009 1,181.00 1,286.00 1,107.25 1,117.00
3/2/2009 1,114.25 1,281.75 1,040.25 1,237.50
4/1/2009 1,228.00 1,417.25 1,210.00 1,393.50
5/1/2009 1,388.75 1,442.75 1,336.50 1,435.50
6/1/2009 1,434.00 1,517.75 1,412.00 1,476.25
7/1/2009 1,476.50 1,632.00 1,392.50 1,602.00
8/3/2009 1,601.25 1,668.50 1,561.25 1,625.00
9/1/2009 1,625.00 1,753.25 1,584.50 1,717.50
10/1/2009 1,716.00 1,779.25 1,649.75 1,665.50
11/2/2009 1,661.00 1,813.75 1,650.25 1,767.50
12/1/2009 1,766.50 1,882.00 1,758.75 1,858.75
1/4/2010 1,865.50 1,900.00 1,731.75 1,739.25
2/1/2010 1,740.00 1,833.00 1,710.75 1,818.50
3/1/2010 1,821.25 1,974.25 1,821.25 1,955.75
4/1/2010 1,955.75 2,058.75 1,940.75 1,998.50
5/3/2010 2,002.25 2,038.00 1,730.25 1,852.00
6/1/2010 1,852.00 1,941.00 1,733.00 1,738.00
7/1/2010 1,736.25 1,900.75 1,698.00 1,862.25
8/2/2010 1,868.75 1,918.00 1,744.00 1,766.50
9/1/2010 1,773.25 2,032.00 1,770.50 1,995.50
10/1/2010 1,995.75 2,136.75 1,961.00 2,122.00
11/1/2010 2,125.00 2,198.00 2,083.50 2,117.00
12/1/2010 2,115.00 2,239.00 2,110.75 2,216.00
1/3/2011 2,220.00 2,346.50 2,219.25 2,280.00
2/1/2011 2,284.00 2,403.00 2,280.25 2,350.75
3/1/2011 2,351.00 2,378.75 2,185.75 2,336.25
4/1/2011 2,339.00 2,415.75 2,250.25 2,400.75
5/2/2011 2,408.00 2,428.00 2,281.00 2,371.75
6/1/2011 2,375.50 2,380.75 2,174.00 2,321.00
7/1/2011 2,318.75 2,435.50 2,314.50 2,359.25
8/1/2011 2,386.00 2,395.00 1,972.25 2,240.75
9/1/2011 2,243.50 2,332.50 2,108.25 2,134.50
10/3/2011 2,126.50 2,408.75 2,035.75 2,356.00
11/1/2011 2,353.25 2,399.50 2,135.75 2,295.00
12/1/2011 2,293.25 2,344.75 2,204.25 2,274.50
1/3/2012 2,312.50 2,478.50 2,302.50 2,464.25
2/1/2012 2,455.00 2,645.25 2,453.50 2,623.00
3/1/2012 2,623.75 2,790.25 2,575.00 2,750.75
4/2/2012 2,758.00 2,791.50 2,624.75 2,719.25
5/1/2012 2,719.50 2,753.00 2,465.00 2,524.00
6/1/2012 2,520.00 2,628.25 2,433.75 2,609.75
7/2/2012 2,612.00 2,658.00 2,516.50 2,636.50
8/1/2012 2,634.75 2,802.50 2,600.00 2,771.00
9/4/2012 2,773.00 2,871.75 2,742.75 2,792.00
10/1/2012 2,789.00 2,840.75 2,604.50 2,640.50
11/1/2012 2,634.25 2,694.00 2,492.00 2,675.75
12/3/2012 2,676.00 2,713.75 2,580.00 2,655.25
1/2/2013 2,686.25 2,768.75 2,686.25 2,725.00
2/1/2013 2,733.00 2,786.50 2,689.00 2,738.00
3/1/2013 2,738.00 2,827.75 2,711.75 2,811.00
4/1/2013 2,811.00 2,884.25 2,724.00 2,880.00
5/1/2013 2,884.00 3,053.50 2,862.25 2,980.25
6/3/2013 2,981.00 3,007.00 2,817.75 2,901.25
7/1/2013 2,902.75 3,105.00 2,894.25 3,083.00
8/1/2013 3,088.75 3,148.00 3,052.50 3,073.50
9/3/2013 3,088.75 3,241.50 3,076.00 3,209.00
10/1/2013 3,221.25 3,401.75 3,110.75 3,369.00
11/1/2013 3,377.25 3,496.50 3,310.00 3,487.50
12/2/2013 3,493.00 3,594.75 3,415.25 3,583.75
1/2/2014 3,575.75 3,635.25 3,454.25 3,514.00
2/3/2014 3,514.00 3,722.50 3,412.00 3,695.25
3/3/2014 3,678.00 3,740.50 3,535.25 3,586.25
4/1/2014 3,583.25 3,669.00 3,404.75 3,573.25
5/1/2014 3,577.00 3,740.50 3,497.50 3,735.50
6/2/2014 3,735.00 3,851.25 3,707.25 3,840.50
7/1/2014 3,847.00 3,991.25 3,831.50 3,884.75
8/1/2014 3,890.50 4,086.00 3,826.50 4,082.00
9/2/2014 4,078.75 4,118.75 3,998.00 4,044.75
10/1/2014 4,036.25 4,163.50 3,684.00 4,150.50
11/3/2014 4,150.25 4,348.00 4,119.75 4,338.25
12/1/2014 4,330.75 4,335.50 4,080.75 4,232.75
1/2/2015 4,240.25 4,286.25 4,041.50 4,141.25
2/2/2015 4,143.50 4,464.75 4,085.50 4,442.50
3/2/2015 4,447.00 4,483.25 4,270.00 4,329.50
4/1/2015 4,321.75 4,555.50 4,259.00 4,408.25
5/1/2015 4,414.00 4,551.00 4,332.50 4,511.00
6/1/2015 4,514.00 4,555.25 4,368.25 4,390.25
7/1/2015 4,392.75 4,686.00 4,331.75 4,585.00
8/3/2015 4,583.25 4,629.00 3,908.25 4,271.75
9/1/2015 4,266.00 4,441.75 4,040.75 4,163.00
10/1/2015 4,154.00 4,690.25 4,111.50 4,643.25
11/2/2015 4,644.50 4,729.75 4,455.00 4,668.75
12/1/2015 4,678.75 4,739.50 4,477.25 4,587.75
1/1/2016 4,592.50 4,606.75 3,983.50 4,263.00
2/1/2016 4,263.25 4,309.25 3,862.50 4,201.25
3/1/2016 4,199.25 4,510.25 4,180.25 4,476.25
4/1/2016 4,477.75 4,584.50 4,296.75 4,331.50
5/2/2016 4,337.00 4,528.25 4,271.00 4,524.25
6/1/2016 4,522.00 4,545.50 4,167.75 4,407.00
7/1/2016 4,397.00 4,736.50 4,365.75 4,726.75
8/1/2016 4,737.50 4,836.75 4,681.75 4,773.75
9/1/2016 4,774.00 4,892.25 4,629.00 4,870.25
10/3/2016 4,867.25 4,919.50 4,754.50 4,796.75
11/1/2016 4,802.75 4,897.75 4,558.50 4,816.00
12/1/2016 4,819.00 4,994.50 4,701.50 4,864.00
1/3/2017 4,876.75 5,168.50 4,876.75 5,112.75
2/1/2017 5,132.00 5,361.25 5,119.50 5,332.25
3/1/2017 5,334.50 5,452.75 5,315.00 5,438.50
4/3/2017 5,436.75 5,599.00 5,347.50 5,580.50
5/1/2017 5,581.00 5,819.25 5,550.50 5,793.25
6/1/2017 5,804.75 5,898.75 5,601.00 5,652.75
7/3/2017 5,658.00 5,995.75 5,560.25 5,882.50
8/1/2017 5,884.50 5,998.00 5,752.25 5,990.75
9/1/2017 5,994.00 6,019.75 5,842.00 5,982.50
10/2/2017 5,984.00 6,258.75 5,958.50 6,249.75
11/1/2017 6,249.75 6,429.50 6,192.50 6,369.00
12/1/2017 6,353.75 6,545.75 6,231.75 6,408.75
1/2/2018 6,405.00 7,047.25 6,397.75 6,962.50
2/1/2018 6,973.00 7,009.00 6,164.00 6,865.00
3/1/2018 6,879.50 7,214.50 6,421.00 6,594.00
4/2/2018 6,557.00 6,867.00 6,306.75 6,613.00
5/1/2018 6,606.00 7,023.50 6,538.00 6,977.00
6/1/2018 6,982.50 7,358.50 6,956.00 7,066.75
7/2/2018 7,068.25 7,530.00 6,987.50 7,244.75
8/1/2018 7,293.00 7,697.00 7,214.25 7,661.25
9/4/2018 7,670.00 7,693.75 7,393.00 7,655.25
10/1/2018 7,672.00 7,728.75 6,580.50 6,975.50
11/1/2018 6,960.00 7,231.00 6,449.50 6,949.50
12/3/2018 7,041.00 7,139.00 5,820.50 6,333.25
1/2/2019 6,349.50 6,943.00 6,136.50 6,914.75
2/1/2019 6,911.00 7,168.50 6,841.00 7,102.50
3/1/2019 7,106.50 7,544.75 6,939.00 7,400.50
4/1/2019 7,430.00 7,879.50 7,428.50 7,800.00
5/1/2019 7,848.75 7,872.50 7,129.25 7,133.50
6/3/2019 7,110.00 7,821.00 6,941.25 7,693.75
7/1/2019 7,781.50 8,051.75 7,743.00 7,866.75
8/1/2019 7,834.00 8,014.50 7,224.50 7,690.75
9/3/2019 7,628.25 7,982.75 7,580.75 7,770.50
10/1/2019 7,784.00 8,141.00 7,474.25 8,090.25
11/1/2019 8,094.25 8,458.75 8,084.50 8,417.50
12/2/2019 8,424.50 8,843.50 8,168.25 8,752.25
1/1/2020 8,776.75 9,287.25 8,678.00 8,997.75
2/3/2020 8,982.75 9,763.00 8,126.25 8,454.00
3/2/2020 8,349.25 9,002.50 6,628.75 7,786.25
4/1/2020 7,772.50 9,144.75 7,376.00 8,988.50
5/1/2020 8,847.00 9,604.00 8,556.25 9,560.25
6/1/2020 9,513.00 ### 9,381.75 ###
7/1/2020 ### ### ### ###
8/3/2020 ### ### ### ###
9/1/2020 ### ### ### ###
10/1/2020 ### ### ### ###
11/2/2020 ### ### ### ###
12/1/2020 ### ### ### ###
1/4/2021 ### ### ### ###
2/1/2021 ### ### ### ###
3/1/2021 ### ### ### ###
4/1/2021 ### ### ### ###
5/3/2021 ### ### ### ###
6/1/2021 ### ### ### ###
7/1/2021 ### ### ### ###
8/2/2021 ### ### ### ###
9/1/2021 ### ### ### ###
10/1/2021 ### ### ### ###
11/1/2021 ### ### ### ###
12/1/2021 ### ### ### ###
1/3/2022 ### ### ### ###
2/1/2022 ### ### ### ###
3/1/2022 ### ### ### ###
4/1/2022 ### ### ### ###
5/2/2022 ### ### ### ###
6/1/2022 ### ### ### ###
7/1/2022 ### ### ### ###
8/1/2022 ### ### ### ###
9/1/2022 ### ### ### ###
10/3/2022 ### ### ### ###
11/1/2022 ### ### ### ###
12/1/2022 ### ### ### ###
1/3/2023 ### ### ### ###
2/1/2023 ### ### ### ###
3/1/2023 ### ### ### ###
4/3/2023 ### ### ### ###
5/1/2023 ### ### ### ###
6/1/2023 ### ### ### ###
7/3/2023 ### ### ### ###
8/1/2023 ### ### ### ###
9/1/2023 ### ### ### ###
10/2/2023 ### ### ### ###
11/1/2023 ### ### ### ###
12/1/2023 ### ### ### ###
1/2/2024 ### ### ### ###
2/1/2024 ### ### ### ###
3/1/2024 ### ### ### ###
4/1/2024 ### ### ### ###
5/1/2024 ### ### ### ###
6/3/2024 ### ### ### ###
7/1/2024 ### ### ### ###
8/1/2024 ### ### ### ###
9/3/2024 ### ### ### ###
10/1/2024 ### ### ### ###
11/1/2024 ### ### ### ###
12/2/2024 ### ### ### ###
Date Open High Low Close
6/1/1999 2,293.50 2,348.50 2,268.50 2,325.50
7/1/1999 2,326.00 2,489.00 2,265.50 2,294.00
8/2/1999 2,266.50 2,477.50 2,132.00 2,395.50
9/1/1999 2,395.00 2,588.00 2,362.00 2,439.50
10/1/1999 2,436.50 2,672.00 2,318.50 2,655.50
11/1/1999 2,650.00 3,165.00 2,626.50 2,972.00
12/1/1999 2,971.00 3,804.50 2,961.50 3,754.00
1/3/2000 3,750.00 3,938.00 3,257.00 3,612.50
2/1/2000 3,606.50 4,316.00 3,564.00 4,301.00
3/1/2000 4,298.00 4,884.00 4,108.00 4,457.50
4/3/2000 4,417.00 4,417.00 3,148.00 3,810.00
5/1/2000 3,807.50 3,910.00 2,902.50 3,325.00
6/1/2000 3,324.00 4,057.50 3,324.00 3,817.00
7/3/2000 3,801.50 4,134.50 3,464.50 3,617.00
8/1/2000 3,616.00 4,095.00 3,370.00 4,094.00
9/1/2000 4,089.50 4,186.00 3,580.50 3,621.00
10/2/2000 3,621.00 3,668.00 2,978.50 3,298.00
11/1/2000 3,299.50 3,400.00 2,435.00 2,530.00
12/1/2000 2,530.50 3,033.00 2,211.00 2,374.50
1/1/2001 2,375.00 2,797.00 2,130.50 2,611.00
2/1/2001 2,608.50 2,647.50 1,881.00 1,913.00
3/1/2001 1,905.50 2,036.50 1,544.50 1,588.00
4/2/2001 1,601.00 1,997.00 1,361.00 1,866.50
5/1/2001 1,862.00 2,080.50 1,764.00 1,798.50
6/1/2001 1,799.00 1,999.00 1,660.00 1,855.00
7/2/2001 1,848.00 1,882.00 1,588.50 1,693.00
8/1/2001 1,691.00 1,779.50 1,437.00 1,472.50
9/3/2001 1,474.00 1,523.00 1,097.00 1,175.00
10/1/2001 1,171.00 1,493.00 1,136.00 1,369.00
11/1/2001 1,364.50 1,648.00 1,360.50 1,598.00
12/3/2001 1,590.00 1,738.00 1,557.50 1,583.50
1/1/2002 1,577.50 1,717.00 1,484.00 1,553.50
2/1/2002 1,549.50 1,565.50 1,330.50 1,360.50
3/1/2002 1,360.00 1,575.00 1,358.00 1,459.50
4/1/2002 1,454.00 1,489.50 1,231.00 1,280.00
5/1/2002 1,279.50 1,354.00 1,144.50 1,209.50
6/3/2002 1,209.50 1,219.50 974.00 1,054.00
7/1/2002 1,054.50 1,073.50 873.00 961.50
8/1/2002 958.50 1,055.00 857.00 943.50
9/2/2002 942.00 980.50 826.00 837.00
10/1/2002 835.50 1,014.50 797.50 991.50
11/1/2002 991.50 1,145.00 973.50 1,117.00
12/2/2002 1,112.50 1,157.50 979.00 987.00
1/1/2003 992.00 1,108.50 965.00 984.50
2/3/2003 984.00 1,022.00 938.50 1,010.50
3/3/2003 1,014.50 1,103.50 945.00 1,021.00
4/1/2003 1,019.00 1,129.50 1,015.50 1,108.00
5/1/2003 1,107.00 1,202.50 1,095.00 1,199.00
6/2/2003 1,198.50 1,266.50 1,180.00 1,204.50
7/1/2003 1,206.00 1,319.50 1,179.00 1,279.00
8/1/2003 1,278.50 1,346.00 1,204.00 1,342.00
9/1/2003 1,341.00 1,405.00 1,303.00 1,306.00
10/1/2003 1,305.50 1,445.00 1,304.50 1,418.00
11/3/2003 1,412.50 1,458.50 1,356.50 1,425.00
12/1/2003 1,424.00 1,479.00 1,372.50 1,468.00
1/1/2004 1,473.00 1,563.00 1,460.50 1,495.00
2/2/2004 1,494.00 1,525.50 1,452.00 1,471.50
3/1/2004 1,473.00 1,496.00 1,365.50 1,441.50
4/1/2004 1,443.50 1,511.00 1,399.50 1,403.00
5/3/2004 1,399.50 1,471.50 1,372.50 1,468.00
6/1/2004 1,466.00 1,528.50 1,441.50 1,521.00
7/1/2004 1,521.50 1,525.50 1,360.00 1,402.50
8/2/2004 1,400.00 1,410.50 1,302.00 1,370.00
9/1/2004 1,369.50 1,446.50 1,360.00 1,417.50
10/1/2004 1,417.00 1,500.50 1,412.00 1,490.00
11/1/2004 1,481.00 1,596.50 1,481.00 1,573.00
12/1/2004 1,578.50 1,645.00 1,574.50 1,628.50
1/3/2005 1,628.00 1,644.00 1,484.50 1,524.00
2/1/2005 1,522.50 1,565.00 1,490.50 1,513.00
3/1/2005 1,513.50 1,555.00 1,463.50 1,491.00
4/1/2005 1,491.50 1,511.50 1,397.50 1,425.50
5/2/2005 1,426.00 1,558.50 1,419.00 1,545.00
6/1/2005 1,544.00 1,576.50 1,499.50 1,503.00
7/1/2005 1,502.00 1,630.00 1,465.00 1,611.50
8/1/2005 1,616.00 1,635.50 1,544.50 1,584.00
9/1/2005 1,585.50 1,634.50 1,563.50 1,614.00
10/3/2005 1,615.50 1,629.50 1,523.00 1,586.50
11/1/2005 1,578.00 1,710.00 1,574.00 1,675.00
12/1/2005 1,678.00 1,731.00 1,654.00 1,659.00
1/2/2006 1,658.00 1,774.00 1,646.00 1,719.50
2/1/2006 1,698.50 1,725.50 1,642.50 1,674.50
3/1/2006 1,673.00 1,737.50 1,634.00 1,720.00
4/3/2006 1,724.25 1,765.75 1,696.25 1,711.00
5/1/2006 1,714.50 1,728.00 1,557.25 1,583.00
6/1/2006 1,583.00 1,636.75 1,520.50 1,591.50
7/3/2006 1,593.50 1,603.50 1,457.75 1,518.75
8/1/2006 1,516.00 1,591.50 1,481.75 1,583.00
9/1/2006 1,584.00 1,683.25 1,559.00 1,671.25
10/2/2006 1,670.50 1,757.00 1,638.00 1,742.75
11/1/2006 1,743.25 1,826.00 1,701.25 1,794.75
12/1/2006 1,794.25 1,848.75 1,762.50 1,775.00
1/1/2007 1,780.50 1,867.75 1,747.00 1,802.50
2/1/2007 1,804.50 1,857.50 1,743.25 1,765.50
3/1/2007 1,764.50 1,831.00 1,704.75 1,790.75
4/2/2007 1,791.75 1,909.00 1,778.25 1,879.25
5/1/2007 1,876.50 1,935.75 1,868.00 1,932.25
6/1/2007 1,933.50 1,975.00 1,874.00 1,956.00
7/2/2007 1,955.00 2,077.75 1,942.25 1,945.75
8/1/2007 1,951.50 2,006.75 1,813.75 1,994.75
9/3/2007 1,994.75 2,124.00 1,947.00 2,114.00
10/1/2007 2,116.25 2,253.00 2,108.50 2,252.50
11/1/2007 2,252.50 2,256.25 1,982.25 2,094.50
12/3/2007 2,092.75 2,165.00 2,021.00 2,104.75
1/1/2008 2,111.25 2,117.00 1,698.25 1,847.75
2/1/2008 1,835.75 1,879.00 1,713.00 1,748.25
3/3/2008 1,748.00 1,839.50 1,668.75 1,790.50
4/1/2008 1,785.50 1,960.50 1,777.25 1,923.25
5/1/2008 1,922.25 2,054.25 1,921.50 2,035.25
6/2/2008 2,037.00 2,062.75 1,836.00 1,846.00
7/1/2008 1,849.75 1,887.25 1,765.25 1,853.75
8/1/2008 1,854.25 1,977.25 1,801.75 1,875.00
9/1/2008 1,875.25 1,915.50 1,494.00 1,594.25
10/1/2008 1,599.75 1,600.25 1,136.75 1,337.00
11/3/2008 1,340.00 1,389.00 1,017.75 1,186.00
12/1/2008 1,185.75 1,252.50 1,089.50 1,212.50
1/1/2009 1,211.00 1,287.00 1,132.00 1,179.25
2/2/2009 1,181.00 1,286.00 1,107.25 1,117.00
3/2/2009 1,114.25 1,281.75 1,040.25 1,237.50
4/1/2009 1,228.00 1,417.25 1,210.00 1,393.50
5/1/2009 1,388.75 1,442.75 1,336.50 1,435.50
6/1/2009 1,434.00 1,517.75 1,412.00 1,476.25
7/1/2009 1,476.50 1,632.00 1,392.50 1,602.00
8/3/2009 1,601.25 1,668.50 1,561.25 1,625.00
9/1/2009 1,625.00 1,753.25 1,584.50 1,717.50
10/1/2009 1,716.00 1,779.25 1,649.75 1,665.50
11/2/2009 1,661.00 1,813.75 1,650.25 1,767.50
12/1/2009 1,766.50 1,882.00 1,758.75 1,858.75
1/4/2010 1,865.50 1,900.00 1,731.75 1,739.25
2/1/2010 1,740.00 1,833.00 1,710.75 1,818.50
3/1/2010 1,821.25 1,974.25 1,821.25 1,955.75
4/1/2010 1,955.75 2,058.75 1,940.75 1,998.50
5/3/2010 2,002.25 2,038.00 1,730.25 1,852.00
6/1/2010 1,852.00 1,941.00 1,733.00 1,738.00
7/1/2010 1,736.25 1,900.75 1,698.00 1,862.25
8/2/2010 1,868.75 1,918.00 1,744.00 1,766.50
9/1/2010 1,773.25 2,032.00 1,770.50 1,995.50
10/1/2010 1,995.75 2,136.75 1,961.00 2,122.00
11/1/2010 2,125.00 2,198.00 2,083.50 2,117.00
12/1/2010 2,115.00 2,239.00 2,110.75 2,216.00
1/3/2011 2,220.00 2,346.50 2,219.25 2,280.00
2/1/2011 2,284.00 2,403.00 2,280.25 2,350.75
3/1/2011 2,351.00 2,378.75 2,185.75 2,336.25
4/1/2011 2,339.00 2,415.75 2,250.25 2,400.75
5/2/2011 2,408.00 2,428.00 2,281.00 2,371.75
6/1/2011 2,375.50 2,380.75 2,174.00 2,321.00
7/1/2011 2,318.75 2,435.50 2,314.50 2,359.25
8/1/2011 2,386.00 2,395.00 1,972.25 2,240.75
9/1/2011 2,243.50 2,332.50 2,108.25 2,134.50
10/3/2011 2,126.50 2,408.75 2,035.75 2,356.00
11/1/2011 2,353.25 2,399.50 2,135.75 2,295.00
12/1/2011 2,293.25 2,344.75 2,204.25 2,274.50
1/3/2012 2,312.50 2,478.50 2,302.50 2,464.25
2/1/2012 2,455.00 2,645.25 2,453.50 2,623.00
3/1/2012 2,623.75 2,790.25 2,575.00 2,750.75
4/2/2012 2,758.00 2,791.50 2,624.75 2,719.25
5/1/2012 2,719.50 2,753.00 2,465.00 2,524.00
6/1/2012 2,520.00 2,628.25 2,433.75 2,609.75
7/2/2012 2,612.00 2,658.00 2,516.50 2,636.50
8/1/2012 2,634.75 2,802.50 2,600.00 2,771.00
9/4/2012 2,773.00 2,871.75 2,742.75 2,792.00
10/1/2012 2,789.00 2,840.75 2,604.50 2,640.50
11/1/2012 2,634.25 2,694.00 2,492.00 2,675.75
12/3/2012 2,676.00 2,713.75 2,580.00 2,655.25
1/2/2013 2,686.25 2,768.75 2,686.25 2,725.00
2/1/2013 2,733.00 2,786.50 2,689.00 2,738.00
3/1/2013 2,738.00 2,827.75 2,711.75 2,811.00
4/1/2013 2,811.00 2,884.25 2,724.00 2,880.00
5/1/2013 2,884.00 3,053.50 2,862.25 2,980.25
6/3/2013 2,981.00 3,007.00 2,817.75 2,901.25
7/1/2013 2,902.75 3,105.00 2,894.25 3,083.00
8/1/2013 3,088.75 3,148.00 3,052.50 3,073.50
9/3/2013 3,088.75 3,241.50 3,076.00 3,209.00
10/1/2013 3,221.25 3,401.75 3,110.75 3,369.00
11/1/2013 3,377.25 3,496.50 3,310.00 3,487.50
12/2/2013 3,493.00 3,594.75 3,415.25 3,583.75
1/2/2014 3,575.75 3,635.25 3,454.25 3,514.00
2/3/2014 3,514.00 3,722.50 3,412.00 3,695.25
3/3/2014 3,678.00 3,740.50 3,535.25 3,586.25
4/1/2014 3,583.25 3,669.00 3,404.75 3,573.25
5/1/2014 3,577.00 3,740.50 3,497.50 3,735.50
6/2/2014 3,735.00 3,851.25 3,707.25 3,840.50
7/1/2014 3,847.00 3,991.25 3,831.50 3,884.75
8/1/2014 3,890.50 4,086.00 3,826.50 4,082.00
9/2/2014 4,078.75 4,118.75 3,998.00 4,044.75
10/1/2014 4,036.25 4,163.50 3,684.00 4,150.50
11/3/2014 4,150.25 4,348.00 4,119.75 4,338.25
12/1/2014 4,330.75 4,335.50 4,080.75 4,232.75
1/2/2015 4,240.25 4,286.25 4,041.50 4,141.25
2/2/2015 4,143.50 4,464.75 4,085.50 4,442.50
3/2/2015 4,447.00 4,483.25 4,270.00 4,329.50
4/1/2015 4,321.75 4,555.50 4,259.00 4,408.25
5/1/2015 4,414.00 4,551.00 4,332.50 4,511.00
6/1/2015 4,514.00 4,555.25 4,368.25 4,390.25
7/1/2015 4,392.75 4,686.00 4,331.75 4,585.00
8/3/2015 4,583.25 4,629.00 3,908.25 4,271.75
9/1/2015 4,266.00 4,441.75 4,040.75 4,163.00
10/1/2015 4,154.00 4,690.25 4,111.50 4,643.25
11/2/2015 4,644.50 4,729.75 4,455.00 4,668.75
12/1/2015 4,678.75 4,739.50 4,477.25 4,587.75
1/1/2016 4,592.50 4,606.75 3,983.50 4,263.00
2/1/2016 4,263.25 4,309.25 3,862.50 4,201.25
3/1/2016 4,199.25 4,510.25 4,180.25 4,476.25
4/1/2016 4,477.75 4,584.50 4,296.75 4,331.50
5/2/2016 4,337.00 4,528.25 4,271.00 4,524.25
6/1/2016 4,522.00 4,545.50 4,167.75 4,407.00
7/1/2016 4,397.00 4,736.50 4,365.75 4,726.75
8/1/2016 4,737.50 4,836.75 4,681.75 4,773.75
9/1/2016 4,774.00 4,892.25 4,629.00 4,870.25
10/3/2016 4,867.25 4,919.50 4,754.50 4,796.75
11/1/2016 4,802.75 4,897.75 4,558.50 4,816.00
12/1/2016 4,819.00 4,994.50 4,701.50 4,864.00
1/3/2017 4,876.75 5,168.50 4,876.75 5,112.75
2/1/2017 5,132.00 5,361.25 5,119.50 5,332.25
3/1/2017 5,334.50 5,452.75 5,315.00 5,438.50
4/3/2017 5,436.75 5,599.00 5,347.50 5,580.50
5/1/2017 5,581.00 5,819.25 5,550.50 5,793.25
6/1/2017 5,804.75 5,898.75 5,601.00 5,652.75
7/3/2017 5,658.00 5,995.75 5,560.25 5,882.50
8/1/2017 5,884.50 5,998.00 5,752.25 5,990.75
9/1/2017 5,994.00 6,019.75 5,842.00 5,982.50
10/2/2017 5,984.00 6,258.75 5,958.50 6,249.75
11/1/2017 6,249.75 6,429.50 6,192.50 6,369.00
12/1/2017 6,353.75 6,545.75 6,231.75 6,408.75
1/2/2018 6,405.00 7,047.25 6,397.75 6,962.50
2/1/2018 6,973.00 7,009.00 6,164.00 6,865.00
3/1/2018 6,879.50 7,214.50 6,421.00 6,594.00
4/2/2018 6,557.00 6,867.00 6,306.75 6,613.00
5/1/2018 6,606.00 7,023.50 6,538.00 6,977.00
6/1/2018 6,982.50 7,358.50 6,956.00 7,066.75
7/2/2018 7,068.25 7,530.00 6,987.50 7,244.75
8/1/2018 7,293.00 7,697.00 7,214.25 7,661.25
9/4/2018 7,670.00 7,693.75 7,393.00 7,655.25
10/1/2018 7,672.00 7,728.75 6,580.50 6,975.50
11/1/2018 6,960.00 7,231.00 6,449.50 6,949.50
12/3/2018 7,041.00 7,139.00 5,820.50 6,333.25
1/2/2019 6,349.50 6,943.00 6,136.50 6,914.75
2/1/2019 6,911.00 7,168.50 6,841.00 7,102.50
3/1/2019 7,106.50 7,544.75 6,939.00 7,400.50
4/1/2019 7,430.00 7,879.50 7,428.50 7,800.00
5/1/2019 7,848.75 7,872.50 7,129.25 7,133.50
6/3/2019 7,110.00 7,821.00 6,941.25 7,693.75
7/1/2019 7,781.50 8,051.75 7,743.00 7,866.75
8/1/2019 7,834.00 8,014.50 7,224.50 7,690.75
9/3/2019 7,628.25 7,982.75 7,580.75 7,770.50
10/1/2019 7,784.00 8,141.00 7,474.25 8,090.25
11/1/2019 8,094.25 8,458.75 8,084.50 8,417.50
12/2/2019 8,424.50 8,843.50 8,168.25 8,752.25
1/1/2020 8,776.75 9,287.25 8,678.00 8,997.75
2/3/2020 8,982.75 9,763.00 8,126.25 8,454.00
3/2/2020 8,349.25 9,002.50 6,628.75 7,786.25
4/1/2020 7,772.50 9,144.75 7,376.00 8,988.50
5/1/2020 8,847.00 9,604.00 8,556.25 9,560.25
6/1/2020 9,513.00 10,296.25 9,381.75 10,147.25
7/1/2020 10,141.00 11,058.50 10,076.00 10,890.50
8/3/2020 10,933.25 12,165.00 10,845.50 12,114.00
9/1/2020 12,109.75 12,465.25 10,656.50 11,407.25
10/1/2020 11,375.00 12,249.00 10,944.50 11,046.25
11/2/2020 11,034.50 12,408.75 10,942.25 12,277.00
12/1/2020 12,336.00 12,918.25 12,218.25 12,885.50
1/4/2021 12,889.00 13,599.75 12,491.25 12,911.25
2/1/2021 12,849.00 13,900.50 12,662.25 12,911.00
3/1/2021 12,957.50 13,328.25 12,207.25 13,089.75
4/1/2021 13,094.50 14,064.00 13,090.25 13,850.00
5/3/2021 13,880.25 13,947.50 12,915.00 13,686.50
6/1/2021 13,699.00 14,598.50 13,462.25 14,549.00
7/1/2021 14,558.50 15,134.00 14,445.00 14,955.75
8/2/2021 14,972.75 15,677.25 14,710.50 15,582.50
9/1/2021 15,599.50 15,708.75 14,670.25 14,682.50
10/1/2021 14,702.25 15,864.75 14,367.75 15,838.50
11/1/2021 15,885.25 16,767.50 15,768.50 16,150.50
12/1/2021 16,238.75 16,659.50 15,492.00 16,320.75
1/3/2022 16,356.00 16,564.00 13,706.00 14,905.00
2/1/2022 14,868.75 15,260.00 13,025.75 14,228.00
3/1/2022 14,219.25 15,268.75 12,942.50 14,868.75
4/1/2022 14,918.75 15,198.00 12,801.50 12,852.00
5/2/2022 12,892.25 13,555.25 11,491.25 12,646.50
6/1/2022 12,662.50 12,945.25 11,068.50 11,529.50
7/1/2022 11,507.50 13,012.00 11,381.75 12,971.50
8/1/2022 12,981.00 13,740.75 12,247.50 12,285.25
9/1/2022 12,284.75 12,987.00 11,024.25 11,035.50
10/3/2022 11,030.00 11,734.00 10,484.75 11,447.25
11/1/2022 11,455.00 12,118.75 10,636.00 12,042.25
12/1/2022 12,079.25 12,339.00 10,758.75 11,022.25
1/3/2023 11122.50 12308.50 10751.00 12152.00
2/1/2023 12116.00 12949.75 11923.00 12072.25
3/1/2023 12041.25 13311.50 11674.25 13301.75
4/3/2023 13262.00 13348.75 12800.00 13320.25
5/1/2023 13317.00 14570.00 13001.75 14300.50
6/1/2023 14289.50 15475.50 14248.25 15337.00
7/3/2023 15331.00 16062.75 15063.25 15857.50
8/1/2023 15869.25 15889.25 14609.25 15538.50
9/1/2023 15534.00 15719.75 14586.00 14866.50
10/2/2023 14965.00 15468.75 14140.25 14490.25
11/1/2023 14460.00 16208.50 14410.75 15985.50
12/1/2023 15955.00 17165.25 15721.25 17023.50
1/2/2024 17019.00 17793.50 16334.25 17242.25
2/1/2024 17273.25 18144.75 17262.75 18082.75
3/1/2024 18075.00 18709.00 17832.50 18475.00
4/1/2024 18503.00 18612.00 17113.25 17571.25
5/1/2024 17462.50 19023.25 17386.25 18591.00
6/3/2024 18590.25 20371.00 18435.75 19927.25
7/1/2024 19970.00 20983.75 18725.00 19505.25
8/1/2024 19593.25 20025.25 17351.00 19623.00
9/3/2024 19599.00 20538.00 18339.75 20261.25
10/1/2024 20234.25 20788.50 19818.00 20021.75
11/1/2024 20071.00 21340.75 20013.00 20993.50
12/2/2024 20995.25 21669.25 20940.00 21656.75
Date Open High Low Close
6/28/1999 2,293.50 2,357.00 2,268.50 2,347.50
7/5/1999 2,383.50 2,410.00 2,341.00 2,398.00
7/12/1999 2,423.00 2,489.00 2,372.50 2,484.00
7/19/1999 2,475.50 2,489.00 2,283.50 2,303.00
7/26/1999 2,281.00 2,353.00 2,265.50 2,294.00
8/2/1999 2,266.50 2,325.00 2,164.50 2,224.50
8/9/1999 2,236.00 2,302.50 2,132.00 2,297.50
8/16/1999 2,318.00 2,363.50 2,278.00 2,308.00
8/23/1999 2,337.00 2,477.50 2,335.50 2,405.00
8/30/1999 2,405.00 2,513.00 2,332.50 2,513.00
9/6/1999 2,531.00 2,564.00 2,454.00 2,537.00
9/13/1999 2,540.00 2,579.50 2,442.50 2,568.50
9/20/1999 2,585.00 2,588.00 2,375.00 2,426.00
9/27/1999 2,427.00 2,486.50 2,379.50 2,431.50
10/4/1999 2,431.50 2,599.00 2,424.50 2,578.00
### 2,578.00 2,617.00 2,405.00 2,416.00
### 2,406.50 2,547.00 2,318.50 2,496.50
### 2,497.50 2,672.00 2,438.00 2,655.50
11/1/1999 2,650.00 2,784.00 2,626.50 2,784.00
11/8/1999 2,750.50 2,910.00 2,740.50 2,905.00
### 2,908.50 3,049.00 2,883.50 3,043.50
### 3,052.00 3,165.00 2,982.50 3,121.00
### 3,124.00 3,218.50 2,961.50 3,174.00
12/6/1999 3,174.50 3,229.00 3,105.00 3,207.00
### 3,213.00 3,458.50 3,169.00 3,413.50
### 3,439.00 3,682.00 3,431.50 3,636.00
### 3,635.50 3,804.50 3,566.00 3,754.00
1/3/2000 3,750.00 3,895.00 3,257.00 3,562.00
1/10/2000 3,561.00 3,804.50 3,476.00 3,752.50
1/17/2000 3,743.00 3,914.00 3,669.50 3,893.00
1/24/2000 3,891.50 3,938.00 3,409.00 3,475.00
1/31/2000 3,462.00 3,960.00 3,371.00 3,906.50
2/7/2000 3,906.50 4,144.00 3,875.50 3,992.50
2/14/2000 3,983.50 4,146.00 3,861.00 3,968.00
2/21/2000 3,954.50 4,316.00 3,865.50 4,194.00
2/28/2000 4,182.50 4,458.00 4,029.00 4,454.50
3/6/2000 4,447.00 4,668.00 4,272.00 4,605.00
3/13/2000 4,590.00 4,604.00 4,108.00 4,516.50
3/20/2000 4,507.50 4,884.00 4,215.00 4,804.00
3/27/2000 4,787.00 4,850.00 4,211.50 4,457.50
4/3/2000 4,417.00 4,417.00 3,738.34 4,337.00
4/10/2000 4,031.66 4,100.50 3,148.00 3,217.50
4/17/2000 3,249.84 3,781.00 3,249.84 3,535.00
4/24/2000 3,488.50 3,826.50 3,223.00 3,810.00
5/1/2000 3,807.50 3,910.00 3,452.00 3,695.00
5/8/2000 3,682.00 3,693.00 3,194.00 3,417.50
5/15/2000 3,410.00 3,683.50 3,266.00 3,280.00
5/22/2000 3,276.00 3,340.16 2,902.50 3,130.00
5/29/2000 3,123.50 3,775.50 3,123.00 3,751.50
6/5/2000 3,752.00 3,840.00 3,605.00 3,754.50
6/12/2000 3,745.00 3,898.00 3,644.00 3,827.50
6/19/2000 3,823.50 4,057.50 3,718.00 3,728.00
6/26/2000 3,737.50 3,876.00 3,678.00 3,817.00
7/3/2000 3,801.50 3,938.50 3,652.00 3,877.50
7/10/2000 3,869.00 4,099.00 3,752.00 4,078.00
7/17/2000 4,075.50 4,134.50 3,872.50 3,934.00
7/24/2000 3,934.00 4,007.00 3,473.50 3,506.00
7/31/2000 3,508.00 3,744.50 3,370.00 3,632.00
8/7/2000 3,632.50 3,809.00 3,542.50 3,663.50
8/14/2000 3,662.50 3,890.00 3,634.50 3,835.50
8/21/2000 3,837.50 4,001.00 3,772.50 3,959.00
8/28/2000 3,955.50 4,186.00 3,929.00 4,118.00
9/4/2000 4,107.50 4,143.00 3,808.00 3,808.00
9/11/2000 3,808.00 3,900.00 3,669.50 3,718.50
9/18/2000 3,721.00 3,874.00 3,602.00 3,776.00
9/25/2000 3,776.50 3,830.00 3,580.50 3,621.00
10/2/2000 3,621.00 3,668.00 3,305.00 3,357.50
10/9/2000 3,359.50 3,402.00 3,021.50 3,270.50
### 3,274.00 3,555.50 3,025.00 3,499.50
### 3,498.50 3,563.50 2,978.50 3,222.50
### 3,220.00 3,387.00 3,062.00 3,353.00
11/6/2000 3,353.00 3,400.00 2,892.00 2,893.00
### 2,858.00 3,116.50 2,755.00 2,939.50
### 2,929.00 2,946.00 2,676.00 2,829.00
### 2,848.00 2,929.00 2,435.00 2,572.50
12/4/2000 2,572.50 2,924.00 2,480.00 2,740.50
### 2,855.00 3,033.00 2,550.50 2,602.50
### 2,619.50 2,692.00 2,211.00 2,469.00
### 2,481.50 2,543.50 2,358.50 2,374.50
1/1/2001 2,375.00 2,590.00 2,130.50 2,293.50
1/8/2001 2,290.00 2,617.00 2,171.00 2,540.00
1/15/2001 2,532.00 2,769.00 2,445.00 2,686.50
1/22/2001 2,689.50 2,797.00 2,548.50 2,645.50
1/29/2001 2,630.00 2,740.00 2,478.00 2,488.50
2/5/2001 2,494.00 2,547.50 2,271.00 2,277.00
2/12/2001 2,276.50 2,437.00 2,181.00 2,227.50
2/19/2001 2,230.00 2,275.00 1,941.00 2,056.50
2/26/2001 2,078.00 2,113.00 1,839.50 1,876.50
3/5/2001 1,883.50 2,036.50 1,804.50 1,811.00
3/12/2001 1,817.50 1,841.50 1,650.00 1,673.00
3/19/2001 1,680.00 1,784.00 1,602.00 1,734.00
3/26/2001 1,738.50 1,777.00 1,544.50 1,588.00
4/2/2001 1,601.00 1,625.00 1,361.00 1,467.00
4/9/2001 1,471.50 1,731.50 1,439.00 1,730.00
4/16/2001 1,731.00 1,997.00 1,586.00 1,953.50
4/23/2001 1,956.00 1,960.00 1,754.00 1,823.00
4/30/2001 1,825.50 1,992.50 1,823.50 1,940.50
5/7/2001 1,941.50 1,958.50 1,816.50 1,834.50
5/14/2001 1,842.50 1,965.00 1,764.00 1,934.00
5/21/2001 1,933.50 2,080.50 1,920.50 1,968.50
5/28/2001 1,970.00 1,984.00 1,771.50 1,851.50
6/4/2001 1,845.00 1,999.00 1,820.00 1,902.50
6/11/2001 1,900.00 1,919.00 1,674.00 1,728.50
6/18/2001 1,728.50 1,793.00 1,660.00 1,753.00
6/25/2001 1,749.50 1,883.50 1,704.00 1,855.00
7/2/2001 1,848.00 1,882.00 1,678.50 1,683.50
7/9/2001 1,683.00 1,797.00 1,612.50 1,765.50
7/16/2001 1,767.00 1,773.50 1,655.00 1,686.50
7/23/2001 1,687.50 1,718.00 1,588.50 1,693.00
7/30/2001 1,697.00 1,779.50 1,671.50 1,741.50
8/6/2001 1,740.00 1,744.00 1,582.50 1,624.00
8/13/2001 1,626.00 1,680.00 1,519.00 1,521.00
8/20/2001 1,518.00 1,585.00 1,471.00 1,580.50
8/27/2001 1,585.00 1,606.00 1,437.00 1,472.50
9/3/2001 1,474.00 1,523.00 1,338.50 1,353.50
9/10/2001 1,353.00 1,394.50 1,317.00 1,336.00
9/17/2001 1,280.50 1,311.00 1,097.00 1,137.00
9/24/2001 1,144.00 1,229.50 1,107.50 1,175.00
10/1/2001 1,171.00 1,321.00 1,136.00 1,280.50
10/8/2001 1,264.50 1,426.00 1,240.00 1,389.50
### 1,375.00 1,464.00 1,305.50 1,353.50
### 1,353.50 1,493.00 1,338.50 1,451.50
### 1,457.00 1,457.00 1,323.00 1,432.50
11/5/2001 1,430.50 1,586.00 1,430.00 1,517.50
### 1,521.00 1,623.00 1,457.50 1,585.00
### 1,587.50 1,634.50 1,527.50 1,578.00
### 1,579.00 1,648.00 1,550.00 1,598.00
12/3/2001 1,590.00 1,738.00 1,562.50 1,677.00
### 1,681.00 1,697.50 1,569.00 1,612.50
### 1,612.00 1,674.00 1,557.50 1,593.50
### 1,595.00 1,645.50 1,575.00 1,624.00
### 1,625.00 1,704.50 1,568.50 1,679.00
1/7/2002 1,676.50 1,717.00 1,630.00 1,646.50
1/14/2002 1,642.00 1,679.50 1,538.00 1,554.50
1/21/2002 1,555.00 1,591.50 1,503.00 1,562.50
1/28/2002 1,560.00 1,587.00 1,484.00 1,535.00
2/4/2002 1,529.00 1,535.50 1,407.50 1,454.00
2/11/2002 1,458.00 1,512.00 1,434.00 1,440.00
2/18/2002 1,442.00 1,447.00 1,330.50 1,358.50
2/25/2002 1,360.00 1,437.50 1,354.00 1,436.50
3/4/2002 1,431.00 1,568.00 1,423.00 1,556.00
3/11/2002 1,540.00 1,575.00 1,477.50 1,504.00
3/18/2002 1,505.00 1,532.50 1,449.50 1,482.00
3/25/2002 1,481.00 1,492.00 1,426.00 1,459.50
4/1/2002 1,454.00 1,489.50 1,378.50 1,389.00
4/8/2002 1,385.00 1,412.00 1,326.00 1,353.00
4/15/2002 1,355.50 1,440.00 1,340.00 1,389.00
4/22/2002 1,388.00 1,391.50 1,250.50 1,252.00
4/29/2002 1,257.00 1,297.50 1,186.50 1,197.50
5/6/2002 1,200.50 1,286.00 1,144.50 1,189.00
5/13/2002 1,194.00 1,354.00 1,187.00 1,326.00
5/20/2002 1,325.50 1,329.50 1,234.00 1,257.50
5/27/2002 1,255.00 1,270.00 1,202.50 1,209.50
6/3/2002 1,209.50 1,219.50 1,106.00 1,137.50
6/10/2002 1,139.00 1,163.00 1,054.50 1,111.50
6/17/2002 1,110.00 1,215.00 1,035.50 1,041.00
6/24/2002 1,044.00 1,082.00 974.00 1,054.00
7/1/2002 1,054.50 1,064.50 953.00 1,064.00
7/8/2002 1,061.50 1,073.50 948.50 1,000.00
7/15/2002 1,000.00 1,066.00 958.00 967.00
7/22/2002 960.50 985.50 873.00 912.50
7/29/2002 915.00 995.00 879.50 896.00
8/5/2002 894.50 955.50 857.00 939.00
8/12/2002 937.50 1,006.50 904.00 995.00
8/19/2002 994.00 1,055.00 988.00 1,013.00
8/26/2002 1,011.50 1,029.50 927.00 943.50
9/2/2002 942.00 946.00 883.00 920.50
9/9/2002 918.00 980.50 894.50 925.50
9/16/2002 925.00 948.00 867.00 876.00
9/23/2002 877.00 901.00 833.50 861.50
9/30/2002 859.00 889.50 812.00 820.00
10/7/2002 820.50 903.00 797.50 894.50
### 889.50 968.50 879.00 960.50
### 956.00 1,002.00 939.50 992.50
### 993.50 1,023.50 942.50 1,020.50
11/4/2002 1,035.00 1,074.50 1,005.00 1,009.00
### 1,009.00 1,066.50 973.50 1,065.50
### 1,065.50 1,124.50 1,019.00 1,116.50
### 1,116.50 1,145.00 1,083.50 1,117.00
12/2/2002 1,112.50 1,157.50 1,030.00 1,067.00
12/9/2002 1,066.50 1,072.50 1,006.00 1,007.50
### 1,011.00 1,057.00 1,002.00 1,023.50
### 1,025.00 1,045.50 997.50 1,001.50
### 999.50 1,037.50 979.00 1,036.00
1/6/2003 1,034.50 1,099.00 1,031.00 1,091.50
1/13/2003 1,090.50 1,108.50 1,018.00 1,020.00
1/20/2003 1,020.50 1,041.00 992.50 1,000.00
1/27/2003 1,003.00 1,027.00 965.00 984.50
2/3/2003 984.00 1,000.50 951.50 959.50
2/10/2003 958.00 990.50 938.50 985.00
2/17/2003 986.50 1,022.00 983.00 1,014.50
2/24/2003 1,016.50 1,021.50 968.50 1,010.50
3/3/2003 1,014.50 1,024.00 964.50 986.50
3/10/2003 986.50 1,044.50 945.00 1,034.50
3/17/2003 1,029.00 1,103.50 1,016.50 1,094.50
3/24/2003 1,085.00 1,087.50 1,043.50 1,051.50
3/31/2003 1,047.00 1,082.00 1,015.00 1,050.00
4/7/2003 1,060.00 1,095.00 1,019.50 1,028.50
4/14/2003 1,029.00 1,087.50 1,026.00 1,083.00
4/21/2003 1,084.00 1,118.00 1,072.50 1,085.50
4/28/2003 1,085.00 1,139.50 1,081.50 1,139.00
5/5/2003 1,138.00 1,163.50 1,114.50 1,143.50
5/12/2003 1,144.50 1,168.00 1,134.00 1,156.50
5/19/2003 1,154.00 1,154.00 1,104.00 1,130.50
5/26/2003 1,129.50 1,202.50 1,122.50 1,199.00
6/2/2003 1,198.50 1,266.50 1,180.00 1,213.00
6/9/2003 1,209.00 1,240.00 1,188.00 1,207.00
6/16/2003 1,201.50 1,259.00 1,201.50 1,222.00
6/23/2003 1,221.00 1,232.00 1,188.00 1,202.50
6/30/2003 1,205.00 1,253.00 1,179.00 1,229.00
7/7/2003 1,233.00 1,309.50 1,233.00 1,281.50
7/14/2003 1,284.00 1,319.50 1,245.00 1,258.50
7/21/2003 1,258.50 1,291.00 1,232.00 1,280.50
7/28/2003 1,282.00 1,301.00 1,257.00 1,267.50
8/4/2003 1,266.00 1,279.00 1,204.00 1,210.50
8/11/2003 1,209.50 1,259.50 1,208.50 1,254.50
8/18/2003 1,253.00 1,343.00 1,252.50 1,305.00
8/25/2003 1,305.50 1,346.00 1,280.00 1,342.00
9/1/2003 1,341.00 1,381.50 1,333.00 1,366.00
9/8/2003 1,364.50 1,393.50 1,327.00 1,359.50
9/15/2003 1,359.50 1,405.00 1,345.50 1,394.50
9/22/2003 1,392.00 1,393.50 1,309.00 1,310.50
9/29/2003 1,311.00 1,388.00 1,303.00 1,376.50
10/6/2003 1,375.50 1,420.00 1,369.00 1,409.50
### 1,409.00 1,444.50 1,393.00 1,393.50
### 1,394.00 1,427.50 1,347.50 1,376.00
### 1,374.00 1,445.00 1,369.50 1,418.00
11/3/2003 1,412.50 1,458.50 1,412.50 1,433.50
### 1,434.00 1,450.50 1,402.00 1,409.50
### 1,409.00 1,409.00 1,356.50 1,378.50
### 1,374.50 1,429.50 1,374.50 1,425.00
12/1/2003 1,424.00 1,453.00 1,405.00 1,410.00
12/8/2003 1,409.50 1,426.00 1,372.50 1,418.00
### 1,446.50 1,452.50 1,387.00 1,428.50
### 1,422.50 1,454.50 1,417.00 1,445.00
### 1,445.00 1,483.00 1,445.00 1,466.50
1/5/2004 1,468.00 1,545.00 1,467.00 1,521.50
1/12/2004 1,521.00 1,556.00 1,515.00 1,553.00
1/19/2004 1,552.50 1,563.00 1,521.00 1,533.00
1/26/2004 1,530.50 1,557.00 1,475.50 1,495.00
2/2/2004 1,494.00 1,509.50 1,460.00 1,494.50
2/9/2004 1,496.00 1,517.50 1,479.00 1,488.00
2/16/2004 1,489.00 1,525.50 1,470.50 1,483.50
2/23/2004 1,483.50 1,493.50 1,452.00 1,471.50
3/1/2004 1,473.00 1,496.00 1,456.50 1,474.50
3/8/2004 1,475.00 1,482.00 1,395.50 1,429.00
3/15/2004 1,425.00 1,435.50 1,395.50 1,400.00
3/22/2004 1,399.50 1,434.00 1,365.50 1,419.50
3/29/2004 1,420.50 1,496.50 1,420.00 1,495.00
4/5/2004 1,493.50 1,511.00 1,477.00 1,489.50
4/12/2004 1,489.00 1,508.50 1,442.00 1,453.50
4/19/2004 1,450.50 1,501.00 1,435.00 1,498.00
4/26/2004 1,497.00 1,502.00 1,399.50 1,403.00
5/3/2004 1,399.50 1,439.50 1,399.50 1,406.00
5/10/2004 1,405.00 1,426.50 1,378.50 1,400.00
5/17/2004 1,398.50 1,429.00 1,372.50 1,408.50
5/24/2004 1,407.50 1,471.50 1,406.00 1,467.00
5/31/2004 1,466.50 1,476.00 1,441.50 1,456.50
6/7/2004 1,454.50 1,496.50 1,454.00 1,482.00
6/14/2004 1,475.00 1,493.50 1,451.50 1,468.00
6/21/2004 1,469.00 1,508.50 1,452.50 1,505.50
6/28/2004 1,504.50 1,528.50 1,477.00 1,488.00
7/5/2004 1,489.50 1,493.00 1,433.50 1,442.00
7/12/2004 1,444.50 1,446.00 1,394.50 1,397.50
7/19/2004 1,398.00 1,438.00 1,371.50 1,378.00
7/26/2004 1,381.00 1,414.00 1,360.00 1,402.50
8/2/2004 1,400.00 1,410.50 1,315.50 1,317.50
8/9/2004 1,320.00 1,348.50 1,302.00 1,311.50
8/16/2004 1,311.50 1,374.00 1,303.50 1,367.50
8/23/2004 1,367.50 1,395.00 1,361.00 1,390.00
8/30/2004 1,389.50 1,403.50 1,354.00 1,375.00
9/6/2004 1,374.50 1,416.00 1,372.00 1,413.50
9/13/2004 1,414.00 1,442.50 1,410.50 1,429.00
9/20/2004 1,429.50 1,446.50 1,401.50 1,404.50
9/27/2004 1,404.50 1,458.00 1,381.00 1,456.50
10/4/2004 1,456.00 1,479.50 1,431.50 1,435.50
### 1,435.50 1,457.50 1,419.00 1,436.00
### 1,436.50 1,482.50 1,424.00 1,443.50
### 1,443.50 1,500.50 1,426.50 1,490.00
11/1/2004 1,481.00 1,538.50 1,481.00 1,530.50
11/8/2004 1,530.00 1,558.00 1,516.00 1,555.50
### 1,557.00 1,584.50 1,543.50 1,558.00
### 1,555.50 1,594.00 1,547.00 1,577.50
### 1,577.50 1,633.50 1,568.50 1,611.50
12/6/2004 1,611.00 1,629.00 1,578.00 1,608.50
### 1,608.50 1,645.00 1,608.00 1,610.50
### 1,610.00 1,629.00 1,595.00 1,618.50
### 1,620.00 1,638.50 1,607.00 1,628.50
1/3/2005 1,628.00 1,644.00 1,557.50 1,567.50
1/10/2005 1,570.50 1,584.50 1,547.50 1,562.50
1/17/2005 1,564.50 1,580.50 1,506.00 1,509.50
1/24/2005 1,510.00 1,518.00 1,484.50 1,509.50
1/31/2005 1,513.00 1,539.00 1,504.50 1,534.00
2/7/2005 1,537.50 1,546.50 1,499.50 1,534.00
2/14/2005 1,536.50 1,565.00 1,514.00 1,517.00
2/21/2005 1,518.50 1,532.00 1,490.50 1,531.00
2/28/2005 1,530.50 1,543.50 1,499.50 1,525.00
3/7/2005 1,528.00 1,555.00 1,502.00 1,509.00
3/14/2005 1,509.00 1,532.00 1,483.00 1,491.00
3/21/2005 1,492.50 1,500.00 1,463.50 1,480.00
3/28/2005 1,482.00 1,508.00 1,465.50 1,480.00
4/4/2005 1,478.00 1,511.50 1,468.50 1,493.50
4/11/2005 1,492.00 1,499.00 1,412.50 1,414.50
4/18/2005 1,414.50 1,454.50 1,400.50 1,431.50
4/25/2005 1,430.50 1,452.00 1,397.50 1,425.50
5/2/2005 1,426.00 1,468.00 1,419.00 1,458.00
5/9/2005 1,459.50 1,483.00 1,435.00 1,473.50
5/16/2005 1,474.50 1,532.00 1,468.50 1,530.50
5/23/2005 1,530.50 1,554.50 1,526.50 1,552.00
5/30/2005 1,552.00 1,576.50 1,540.00 1,550.50
6/6/2005 1,550.00 1,562.00 1,516.50 1,524.00
6/13/2005 1,523.00 1,562.50 1,520.00 1,548.00
6/20/2005 1,548.50 1,561.00 1,507.50 1,511.50
6/27/2005 1,511.50 1,524.00 1,498.00 1,500.00
7/4/2005 1,500.00 1,545.00 1,465.00 1,544.50
7/11/2005 1,544.50 1,591.00 1,542.50 1,587.00
7/18/2005 1,586.00 1,623.00 1,578.00 1,609.50
7/25/2005 1,609.50 1,630.00 1,597.50 1,611.50
8/1/2005 1,616.00 1,635.50 1,605.00 1,607.50
8/8/2005 1,607.00 1,615.50 1,585.50 1,592.50
8/15/2005 1,592.00 1,612.50 1,576.00 1,579.50
8/22/2005 1,578.50 1,593.50 1,555.00 1,563.50
8/29/2005 1,559.00 1,590.50 1,544.50 1,576.50
9/5/2005 1,578.50 1,611.50 1,577.00 1,609.00
9/12/2005 1,609.50 1,634.50 1,597.50 1,611.50
9/19/2005 1,612.50 1,618.00 1,563.50 1,585.00
9/26/2005 1,592.00 1,616.00 1,571.00 1,614.00
10/3/2005 1,615.50 1,629.50 1,548.50 1,563.00
### 1,562.00 1,571.00 1,523.00 1,550.00
### 1,550.50 1,584.00 1,533.50 1,575.50
### 1,575.00 1,601.50 1,545.50 1,560.50
### 1,560.50 1,638.50 1,560.50 1,632.50
11/7/2005 1,633.50 1,666.00 1,625.00 1,659.00
### 1,659.00 1,695.00 1,644.00 1,683.00
### 1,684.00 1,709.00 1,677.50 1,704.50
### 1,704.00 1,712.00 1,673.50 1,710.00
12/5/2005 1,710.00 1,719.00 1,675.00 1,694.00
### 1,695.50 1,731.00 1,691.50 1,709.50
### 1,710.50 1,715.00 1,673.50 1,700.00
### 1,700.50 1,710.00 1,654.00 1,659.00
1/2/2006 1,658.00 1,750.00 1,646.00 1,748.00
1/9/2006 1,747.50 1,774.00 1,742.00 1,760.00
1/16/2006 1,760.00 1,764.00 1,683.50 1,685.50
1/23/2006 1,684.50 1,733.00 1,679.50 1,722.50
1/30/2006 1,722.00 1,730.00 1,665.50 1,667.50
2/6/2006 1,668.50 1,689.00 1,642.50 1,666.50
2/13/2006 1,666.50 1,698.00 1,644.00 1,677.50
2/20/2006 1,678.00 1,693.00 1,655.00 1,683.50
2/27/2006 1,684.00 1,710.00 1,668.50 1,685.50
3/6/2006 1,686.00 1,694.50 1,634.00 1,648.50
3/13/2006 1,648.50 1,723.00 1,647.50 1,704.50
3/20/2006 1,704.50 1,727.50 1,671.50 1,697.50
3/27/2006 1,698.00 1,737.50 1,683.50 1,720.00
4/3/2006 1,724.25 1,765.75 1,720.00 1,739.75
4/10/2006 1,737.25 1,743.00 1,709.50 1,725.50
4/17/2006 1,724.00 1,753.75 1,696.25 1,719.00
4/24/2006 1,718.00 1,739.00 1,697.75 1,711.00
5/1/2006 1,714.50 1,725.50 1,687.75 1,720.25
5/8/2006 1,720.50 1,728.00 1,641.00 1,641.50
5/15/2006 1,639.00 1,647.75 1,581.25 1,605.25
5/22/2006 1,606.50 1,612.25 1,557.25 1,609.75
5/29/2006 1,609.00 1,636.75 1,565.25 1,614.50
6/5/2006 1,612.75 1,613.50 1,525.75 1,549.50
6/12/2006 1,550.00 1,613.00 1,520.50 1,575.50
6/19/2006 1,576.25 1,604.50 1,560.50 1,568.50
6/26/2006 1,568.25 1,611.25 1,536.75 1,591.50
7/3/2006 1,593.50 1,603.50 1,542.50 1,550.25
7/10/2006 1,549.50 1,557.75 1,468.25 1,475.00
7/17/2006 1,476.25 1,510.25 1,457.75 1,461.25
7/24/2006 1,460.75 1,522.00 1,459.25 1,521.25
7/31/2006 1,520.00 1,539.25 1,483.50 1,515.50
8/7/2006 1,515.00 1,525.25 1,481.75 1,496.00
8/14/2006 1,497.75 1,591.50 1,497.75 1,585.00
8/21/2006 1,583.50 1,583.75 1,546.75 1,560.75
8/28/2006 1,561.00 1,597.25 1,556.00 1,590.50
9/4/2006 1,590.00 1,608.25 1,561.50 1,571.00
9/11/2006 1,571.25 1,665.75 1,559.00 1,652.50
9/18/2006 1,653.00 1,673.00 1,627.00 1,641.00
9/25/2006 1,640.50 1,683.25 1,631.50 1,671.25
10/2/2006 1,670.50 1,706.25 1,638.00 1,700.00
10/9/2006 1,698.75 1,744.00 1,685.00 1,739.25
### 1,739.00 1,748.00 1,704.50 1,718.75
### 1,719.00 1,757.00 1,713.25 1,731.50
### 1,730.75 1,750.50 1,701.25 1,713.75
11/6/2006 1,713.00 1,770.75 1,712.75 1,758.25
### 1,758.25 1,813.00 1,756.00 1,806.75
### 1,807.00 1,826.00 1,795.00 1,820.25
### 1,819.00 1,822.25 1,762.50 1,782.00
12/4/2006 1,781.25 1,814.25 1,768.50 1,786.00
### 1,784.25 1,848.75 1,780.00 1,829.50
### 1,828.50 1,843.50 1,763.25 1,764.00
### 1,764.75 1,793.25 1,763.75 1,775.00
1/1/2007 1,780.50 1,816.50 1,747.00 1,797.25
1/8/2007 1,798.00 1,863.00 1,792.00 1,862.25
1/15/2007 1,862.25 1,867.75 1,800.75 1,806.50
1/22/2007 1,807.00 1,823.50 1,773.00 1,779.25
1/29/2007 1,781.00 1,817.00 1,773.50 1,807.25
2/5/2007 1,807.00 1,828.00 1,784.75 1,792.50
2/12/2007 1,792.75 1,832.00 1,781.25 1,827.25
2/19/2007 1,827.00 1,857.50 1,813.75 1,845.00
2/26/2007 1,845.75 1,855.50 1,720.00 1,726.25
3/5/2007 1,726.00 1,767.25 1,704.75 1,747.75
3/12/2007 1,749.00 1,779.75 1,731.50 1,764.00
3/19/2007 1,761.00 1,831.00 1,757.50 1,811.50
3/26/2007 1,810.75 1,822.25 1,770.25 1,790.75
4/2/2007 1,791.75 1,839.50 1,778.25 1,828.25
4/9/2007 1,839.75 1,839.75 1,802.25 1,831.75
4/16/2007 1,832.00 1,870.25 1,829.50 1,862.50
4/23/2007 1,862.50 1,909.00 1,855.75 1,906.75
4/30/2007 1,905.50 1,922.50 1,868.00 1,908.50
5/7/2007 1,907.25 1,918.75 1,882.00 1,910.50
5/14/2007 1,910.25 1,925.75 1,873.75 1,905.75
5/21/2007 1,905.25 1,931.50 1,874.00 1,893.00
5/28/2007 1,894.00 1,945.00 1,887.50 1,932.25
6/4/2007 1,932.50 1,939.75 1,874.00 1,909.00
6/11/2007 1,909.25 1,973.00 1,902.25 1,969.75
6/18/2007 1,969.00 1,975.00 1,938.25 1,948.00
6/25/2007 1,947.75 1,969.25 1,918.00 1,956.00
7/2/2007 1,955.00 2,009.75 1,954.75 2,009.00
7/9/2007 2,008.00 2,051.25 1,983.00 2,046.75
7/16/2007 2,047.50 2,077.75 2,036.00 2,055.25
7/23/2007 2,053.50 2,063.00 1,960.75 1,963.50
7/30/2007 1,964.50 2,011.50 1,923.75 1,939.50
8/6/2007 1,935.50 2,006.75 1,906.75 1,929.00
8/13/2007 1,933.25 1,957.25 1,813.75 1,892.25
8/20/2007 1,894.50 1,970.00 1,881.25 1,969.50
8/27/2007 1,969.50 2,000.75 1,905.50 1,994.75
9/3/2007 1,994.75 2,038.50 1,952.75 1,970.50
9/10/2007 1,968.75 2,009.25 1,947.00 2,001.25
9/17/2007 2,000.25 2,080.75 1,976.75 2,068.50
9/24/2007 2,068.50 2,124.00 2,066.50 2,114.00
10/1/2007 2,116.25 2,173.00 2,108.50 2,170.75
10/8/2007 2,170.75 2,214.00 2,145.75 2,199.25
### 2,199.50 2,218.25 2,146.50 2,149.75
### 2,146.50 2,221.00 2,127.75 2,207.25
### 2,207.50 2,256.25 2,192.00 2,223.50
11/5/2007 2,222.50 2,236.00 2,037.25 2,041.75
### 2,041.00 2,101.75 1,982.25 2,055.25
### 2,055.75 2,071.75 1,992.00 2,032.50
### 2,031.75 2,129.25 1,992.50 2,094.50
12/3/2007 2,092.75 2,139.25 2,052.00 2,132.00
### 2,130.75 2,151.25 2,070.75 2,072.50
### 2,064.00 2,137.25 2,021.00 2,137.25
### 2,131.00 2,165.00 2,112.50 2,125.00
### 2,125.00 2,127.50 1,976.75 1,985.00
1/7/2008 1,984.75 1,998.50 1,903.00 1,925.50
1/14/2008 1,927.50 1,964.75 1,839.00 1,849.50
1/21/2008 1,851.50 1,873.50 1,698.25 1,793.50
1/28/2008 1,796.50 1,879.00 1,761.50 1,863.50
2/4/2008 1,864.75 1,869.25 1,713.00 1,776.50
2/11/2008 1,774.75 1,831.25 1,763.75 1,786.50
2/18/2008 1,782.75 1,821.00 1,742.00 1,781.00
2/25/2008 1,776.00 1,812.25 1,742.75 1,748.25
3/3/2008 1,748.00 1,773.00 1,682.25 1,708.75
3/10/2008 1,708.25 1,776.25 1,668.75 1,718.00
3/17/2008 1,721.00 1,782.00 1,674.00 1,750.00
3/24/2008 1,752.75 1,839.50 1,748.50 1,780.00
3/31/2008 1,780.50 1,891.25 1,767.50 1,869.75
4/7/2008 1,868.00 1,893.75 1,799.00 1,806.25
4/14/2008 1,807.00 1,914.75 1,781.25 1,903.00
4/21/2008 1,903.00 1,949.50 1,872.75 1,921.00
4/28/2008 1,922.25 2,008.00 1,916.75 1,990.25
5/5/2008 1,987.00 2,005.50 1,950.00 1,963.25
5/12/2008 1,963.25 2,041.50 1,961.50 2,035.50
5/19/2008 2,035.50 2,054.25 1,945.75 1,958.25
5/26/2008 1,960.25 2,043.75 1,954.00 2,035.25
6/2/2008 2,037.00 2,062.75 1,978.75 1,988.75
6/9/2008 1,987.50 2,000.50 1,910.25 1,965.00
6/16/2008 1,968.75 2,005.75 1,927.50 1,941.50
6/23/2008 1,943.00 1,960.75 1,836.00 1,865.75
6/30/2008 1,866.75 1,887.25 1,806.25 1,822.00
7/7/2008 1,815.75 1,877.50 1,788.00 1,820.50
7/14/2008 1,817.75 1,868.50 1,765.25 1,828.75
7/21/2008 1,827.75 1,870.25 1,787.75 1,840.50
7/28/2008 1,845.25 1,878.75 1,800.00 1,833.00
8/4/2008 1,833.25 1,932.00 1,801.75 1,923.75
8/11/2008 1,921.00 1,977.25 1,918.75 1,965.50
8/18/2008 1,964.00 1,976.00 1,888.25 1,929.50
8/25/2008 1,930.00 1,930.75 1,867.50 1,875.00
9/1/2008 1,875.25 1,915.50 1,741.25 1,770.00
9/8/2008 1,794.50 1,815.25 1,705.25 1,773.25
9/15/2008 1,763.25 1,801.50 1,612.25 1,739.50
9/22/2008 1,735.00 1,752.00 1,630.00 1,674.75
9/29/2008 1,680.75 1,688.00 1,474.75 1,477.50
10/6/2008 1,478.00 1,480.00 1,198.25 1,282.50
### 1,297.50 1,499.00 1,191.25 1,311.00
### 1,314.00 1,364.25 1,149.75 1,191.50
### 1,190.75 1,361.25 1,136.75 1,337.00
11/3/2008 1,340.00 1,389.00 1,235.00 1,288.50
### 1,293.00 1,321.25 1,108.50 1,155.50
### 1,157.25 1,188.75 1,017.75 1,091.00
### 1,098.25 1,199.50 1,072.25 1,186.00
12/1/2008 1,185.75 1,188.25 1,089.50 1,178.00
12/8/2008 1,177.00 1,252.50 1,134.00 1,213.50
### 1,213.50 1,248.75 1,166.75 1,211.00
### 1,211.50 1,223.50 1,169.50 1,188.50
### 1,188.00 1,268.25 1,156.25 1,253.00
1/5/2009 1,251.75 1,287.00 1,216.00 1,221.50
1/12/2009 1,221.00 1,226.00 1,138.50 1,197.00
1/20/2009 1,199.00 1,222.25 1,132.00 1,164.25
1/26/2009 1,165.00 1,244.75 1,146.75 1,179.25
2/2/2009 1,181.00 1,279.50 1,153.50 1,275.75
2/9/2009 1,273.00 1,286.00 1,202.50 1,229.25
2/17/2009 1,224.25 1,227.00 1,150.00 1,171.75
2/23/2009 1,174.50 1,196.00 1,107.25 1,117.00
3/2/2009 1,114.25 1,125.00 1,043.00 1,076.50
3/9/2009 1,076.75 1,176.00 1,040.25 1,169.50
3/16/2009 1,169.00 1,224.75 1,144.00 1,188.00
3/23/2009 1,186.50 1,281.75 1,186.50 1,256.00
3/30/2009 1,250.00 1,318.00 1,203.50 1,316.25
4/6/2009 1,315.50 1,341.25 1,266.75 1,336.00
4/13/2009 1,332.00 1,360.75 1,293.50 1,352.00
4/20/2009 1,349.50 1,378.50 1,299.75 1,375.00
4/27/2009 1,368.00 1,417.25 1,350.25 1,398.50
5/4/2009 1,397.50 1,437.75 1,375.25 1,389.50
5/11/2009 1,387.00 1,409.75 1,336.50 1,354.25
5/18/2009 1,352.25 1,423.00 1,342.50 1,360.75
5/26/2009 1,359.75 1,442.75 1,342.75 1,435.50
6/1/2009 1,434.00 1,513.00 1,430.00 1,495.00
6/8/2009 1,491.75 1,517.75 1,466.75 1,486.50
6/15/2009 1,482.75 1,483.00 1,437.75 1,464.00
6/22/2009 1,463.75 1,482.00 1,412.00 1,476.75
6/29/2009 1,476.00 1,496.25 1,441.25 1,445.25
7/6/2009 1,442.75 1,446.75 1,392.50 1,416.00
7/13/2009 1,418.50 1,529.00 1,399.50 1,528.00
7/20/2009 1,527.75 1,603.75 1,523.50 1,597.25
7/27/2009 1,597.25 1,632.00 1,578.50 1,602.00
8/3/2009 1,601.25 1,632.50 1,593.50 1,619.75
8/10/2009 1,619.00 1,638.50 1,585.75 1,615.00
8/17/2009 1,612.25 1,639.75 1,561.25 1,635.50
8/24/2009 1,635.00 1,668.50 1,610.50 1,642.50
8/31/2009 1,641.25 1,649.00 1,584.50 1,635.75
9/8/2009 1,635.50 1,691.00 1,633.75 1,685.50
9/14/2009 1,685.00 1,730.50 1,670.00 1,721.25
9/21/2009 1,717.25 1,753.25 1,688.75 1,697.00
9/28/2009 1,697.00 1,732.50 1,649.75 1,662.25
10/5/2009 1,662.50 1,730.75 1,658.00 1,725.50
### 1,725.00 1,758.00 1,716.50 1,731.50
### 1,730.00 1,779.25 1,723.25 1,752.00
### 1,751.00 1,777.25 1,660.00 1,665.50
11/2/2009 1,661.00 1,737.50 1,650.25 1,729.75
11/9/2009 1,728.00 1,793.50 1,727.50 1,788.25
### 1,789.50 1,813.75 1,755.00 1,763.50
### 1,763.00 1,801.75 1,722.25 1,759.25
### 1,763.00 1,816.25 1,750.25 1,795.00
12/7/2009 1,795.00 1,812.75 1,758.75 1,794.00
### 1,794.25 1,813.25 1,774.00 1,807.00
### 1,806.00 1,869.50 1,803.00 1,868.00
### 1,867.50 1,882.00 1,858.75 1,858.75
1/4/2010 1,865.50 1,892.50 1,865.00 1,890.00
1/11/2010 1,892.25 1,900.00 1,850.00 1,862.25
1/19/2010 1,861.75 1,895.75 1,789.50 1,797.75
1/25/2010 1,794.75 1,823.75 1,731.75 1,739.25
2/1/2010 1,740.00 1,792.00 1,710.75 1,745.00
2/8/2010 1,747.25 1,783.50 1,730.50 1,783.25
2/16/2010 1,781.50 1,830.00 1,775.25 1,819.25
2/22/2010 1,818.75 1,833.00 1,780.50 1,818.50
3/1/2010 1,821.25 1,889.50 1,821.25 1,885.50
3/8/2010 1,884.00 1,935.25 1,881.00 1,926.75
3/15/2010 1,924.50 1,948.25 1,906.50 1,932.25
3/22/2010 1,924.25 1,974.25 1,919.00 1,951.75
3/29/2010 1,952.00 1,977.25 1,940.75 1,952.00
4/5/2010 1,964.00 1,992.75 1,955.25 1,992.00
4/12/2010 1,995.00 2,037.75 1,984.25 2,009.75
4/19/2010 2,004.50 2,053.50 1,985.75 2,053.00
4/26/2010 2,050.00 2,058.75 1,989.50 1,998.50
5/3/2010 2,002.25 2,038.00 1,730.25 1,848.50
5/10/2010 1,873.75 1,981.50 1,872.25 1,909.75
5/17/2010 1,907.75 1,932.00 1,765.50 1,819.25
5/24/2010 1,821.25 1,874.25 1,754.25 1,852.00
6/1/2010 1,852.00 1,904.50 1,824.25 1,834.25
6/7/2010 1,831.75 1,848.75 1,770.00 1,844.00
6/14/2010 1,848.00 1,924.75 1,844.00 1,909.50
6/21/2010 1,923.00 1,941.00 1,827.25 1,839.25
6/28/2010 1,839.00 1,851.50 1,698.00 1,721.25
7/6/2010 1,722.00 1,815.25 1,705.75 1,811.50
7/12/2010 1,810.00 1,866.25 1,800.00 1,802.00
7/19/2010 1,800.50 1,876.25 1,781.75 1,873.75
7/26/2010 1,874.25 1,900.75 1,831.50 1,862.25
8/2/2010 1,868.75 1,912.75 1,864.50 1,902.50
8/9/2010 1,903.00 1,918.00 1,806.25 1,815.25
8/16/2010 1,817.75 1,862.25 1,800.00 1,825.50
8/23/2010 1,824.75 1,842.75 1,744.00 1,789.25
8/30/2010 1,790.75 1,871.25 1,754.50 1,867.00
9/7/2010 1,867.50 1,897.75 1,852.25 1,892.25
9/13/2010 1,896.50 1,970.00 1,896.50 1,952.75
9/20/2010 1,950.50 2,022.00 1,947.25 2,018.25
9/27/2010 2,018.75 2,032.00 1,977.25 1,994.50
10/4/2010 1,997.75 2,029.25 1,961.00 2,020.75
### 2,023.00 2,097.75 2,004.25 2,095.00
### 2,095.00 2,104.75 2,051.50 2,104.00
### 2,104.00 2,136.75 2,092.50 2,122.00
11/1/2010 2,125.00 2,191.00 2,115.00 2,184.75
11/8/2010 2,180.50 2,198.00 2,119.25 2,133.75
### 2,134.00 2,151.00 2,083.50 2,133.50
### 2,139.00 2,165.50 2,104.75 2,146.00
### 2,150.00 2,195.00 2,109.25 2,187.25
12/6/2010 2,188.00 2,218.25 2,177.00 2,216.50
### 2,217.75 2,231.75 2,196.00 2,213.25
### 2,216.00 2,239.00 2,205.50 2,230.50
### 2,227.25 2,237.00 2,207.25 2,216.00
1/3/2011 2,220.00 2,282.25 2,219.25 2,273.00
1/10/2011 2,272.25 2,323.00 2,260.75 2,320.00
1/18/2011 2,321.25 2,346.50 2,265.75 2,269.00
1/24/2011 2,268.75 2,334.50 2,258.00 2,268.00
1/31/2011 2,265.50 2,339.50 2,248.50 2,337.50
2/7/2011 2,337.75 2,380.50 2,334.50 2,378.25
2/14/2011 2,376.25 2,403.00 2,370.75 2,395.00
2/22/2011 2,393.50 2,394.00 2,280.25 2,345.75
2/28/2011 2,345.25 2,378.75 2,301.75 2,359.75
3/7/2011 2,360.25 2,374.25 2,265.00 2,305.25
3/14/2011 2,296.50 2,304.75 2,185.75 2,221.50
3/21/2011 2,223.00 2,335.00 2,219.00 2,317.00
3/28/2011 2,316.25 2,358.00 2,289.50 2,338.50
4/4/2011 2,337.25 2,350.00 2,304.75 2,318.00
4/11/2011 2,322.75 2,334.00 2,285.00 2,309.75
4/18/2011 2,308.00 2,382.75 2,250.25 2,375.50
4/25/2011 2,373.00 2,415.75 2,371.75 2,400.75
5/2/2011 2,408.00 2,428.00 2,363.50 2,373.50
5/9/2011 2,378.00 2,415.25 2,369.00 2,370.00
5/16/2011 2,366.00 2,373.25 2,318.25 2,343.50
5/23/2011 2,341.50 2,342.75 2,281.00 2,332.50
5/31/2011 2,331.25 2,380.75 2,284.75 2,287.50
6/6/2011 2,288.50 2,299.25 2,218.50 2,221.25
6/13/2011 2,217.00 2,252.75 2,176.50 2,190.25
6/20/2011 2,189.50 2,258.50 2,174.00 2,207.75
6/27/2011 2,208.75 2,360.75 2,191.50 2,355.25
7/5/2011 2,355.00 2,421.75 2,351.50 2,408.50
7/11/2011 2,404.25 2,404.25 2,314.50 2,355.50
7/18/2011 2,354.50 2,429.75 2,318.75 2,428.00
7/25/2011 2,417.75 2,435.50 2,338.00 2,359.25
8/1/2011 2,386.00 2,395.00 2,128.75 2,187.00
8/8/2011 2,145.00 2,192.50 1,972.25 2,177.50
8/15/2011 2,183.75 2,214.00 2,033.75 2,041.00
8/22/2011 2,041.00 2,169.00 2,022.25 2,164.00
8/29/2011 2,164.00 2,268.50 2,155.75 2,164.75
9/6/2011 2,159.50 2,244.00 2,108.25 2,169.00
9/12/2011 2,159.75 2,308.25 2,122.00 2,307.25
9/19/2011 2,288.00 2,332.50 2,134.00 2,202.00
9/26/2011 2,190.50 2,285.25 2,122.25 2,134.50
10/3/2011 2,126.50 2,227.00 2,035.75 2,201.75
### 2,206.00 2,369.00 2,203.00 2,367.25
### 2,367.25 2,388.50 2,268.50 2,334.25
### 2,326.75 2,408.75 2,286.75 2,396.50
### 2,397.75 2,398.00 2,279.00 2,351.00
11/7/2011 2,351.00 2,399.50 2,286.50 2,350.25
### 2,355.00 2,374.25 2,249.00 2,249.75
### 2,244.00 2,244.00 2,135.75 2,147.50
### 2,183.00 2,344.75 2,178.25 2,303.25
12/5/2011 2,309.00 2,343.75 2,269.00 2,322.00
### 2,321.50 2,325.50 2,215.00 2,232.75
### 2,235.00 2,291.25 2,204.25 2,278.50
### 2,280.00 2,296.50 2,253.75 2,274.50
1/3/2012 2,312.50 2,358.75 2,302.50 2,352.25
1/9/2012 2,353.25 2,386.75 2,338.50 2,373.50
1/17/2012 2,367.25 2,442.50 2,361.50 2,434.75
1/23/2012 2,430.00 2,476.00 2,419.50 2,456.25
1/30/2012 2,460.00 2,530.00 2,429.25 2,523.00
2/6/2012 2,519.75 2,565.00 2,510.50 2,548.50
2/13/2012 2,556.75 2,600.50 2,542.75 2,582.00
2/21/2012 2,593.75 2,609.50 2,569.25 2,601.50
2/27/2012 2,602.50 2,650.00 2,578.75 2,643.50
3/5/2012 2,639.75 2,652.50 2,575.00 2,648.50
3/12/2012 2,649.25 2,720.00 2,635.25 2,709.00
3/19/2012 2,708.50 2,748.50 2,700.25 2,728.75
3/26/2012 2,729.75 2,790.25 2,729.00 2,750.75
4/2/2012 2,758.00 2,791.50 2,719.00 2,753.75
4/9/2012 2,725.75 2,748.00 2,684.25 2,693.50
4/16/2012 2,694.75 2,735.00 2,654.25 2,674.25
4/23/2012 2,671.00 2,746.00 2,624.75 2,736.75
4/30/2012 2,741.00 2,753.00 2,625.25 2,625.50
5/7/2012 2,610.25 2,648.25 2,583.25 2,610.75
5/14/2012 2,602.00 2,616.25 2,468.00 2,468.25
5/21/2012 2,472.50 2,561.50 2,465.00 2,524.00
5/29/2012 2,533.25 2,570.00 2,454.00 2,455.00
6/4/2012 2,460.00 2,570.50 2,433.75 2,562.50
6/11/2012 2,587.00 2,604.00 2,505.00 2,564.00
6/18/2012 2,580.25 2,628.25 2,548.50 2,573.50
6/25/2012 2,573.75 2,616.25 2,503.50 2,609.75
7/2/2012 2,612.00 2,655.75 2,590.50 2,609.00
7/9/2012 2,602.50 2,625.50 2,516.50 2,577.00
7/16/2012 2,577.25 2,658.00 2,548.00 2,613.25
7/23/2012 2,609.00 2,646.00 2,516.75 2,642.00
7/30/2012 2,640.00 2,681.25 2,600.00 2,671.00
8/6/2012 2,675.00 2,723.25 2,671.75 2,721.00
8/13/2012 2,720.00 2,780.50 2,705.75 2,776.00
8/20/2012 2,774.75 2,802.50 2,750.50 2,775.00
8/27/2012 2,784.00 2,795.75 2,745.25 2,771.00
9/4/2012 2,773.00 2,836.25 2,742.75 2,823.00
9/10/2012 2,822.25 2,865.25 2,775.25 2,856.50
9/17/2012 2,858.00 2,871.75 2,837.25 2,852.50
9/24/2012 2,852.00 2,857.25 2,762.25 2,792.00
10/1/2012 2,789.00 2,840.75 2,772.50 2,804.25
10/8/2012 2,806.25 2,808.00 2,707.25 2,710.00
### 2,713.00 2,778.75 2,664.00 2,664.00
### 2,664.50 2,695.25 2,604.50 2,659.00
### 2,654.50 2,694.00 2,626.00 2,641.00
11/5/2012 2,640.50 2,691.75 2,556.25 2,580.50
### 2,581.50 2,597.25 2,492.00 2,533.00
### 2,535.00 2,638.75 2,534.50 2,634.25
### 2,633.00 2,689.75 2,611.50 2,675.75
12/3/2012 2,676.00 2,698.50 2,622.50 2,636.00
### 2,637.00 2,696.50 2,620.00 2,627.75
### 2,635.25 2,713.75 2,614.00 2,660.50
### 2,660.00 2,662.75 2,582.50 2,586.00
### 2,590.25 2,747.00 2,580.00 2,713.00
1/7/2013 2,716.25 2,744.50 2,698.50 2,743.75
1/14/2013 2,744.00 2,752.00 2,705.25 2,733.75
1/22/2013 2,734.25 2,768.75 2,707.75 2,728.00
1/28/2013 2,729.50 2,764.00 2,716.25 2,756.50
2/4/2013 2,759.25 2,778.50 2,709.00 2,772.00
2/11/2013 2,771.25 2,781.75 2,754.25 2,761.25
2/19/2013 2,759.75 2,786.50 2,699.50 2,735.75
2/25/2013 2,736.75 2,764.50 2,689.00 2,748.75
3/4/2013 2,745.50 2,827.75 2,732.75 2,801.50
3/11/2013 2,801.50 2,812.25 2,782.50 2,790.50
3/18/2013 2,774.00 2,806.50 2,748.25 2,793.50
3/25/2013 2,793.50 2,814.75 2,771.00 2,811.00
4/1/2013 2,811.00 2,823.00 2,737.50 2,763.00
4/8/2013 2,763.25 2,858.50 2,757.00 2,846.25
4/15/2013 2,846.50 2,851.00 2,724.00 2,768.25
4/22/2013 2,772.50 2,854.50 2,770.75 2,830.50
4/29/2013 2,833.75 2,947.75 2,827.50 2,935.00
5/6/2013 2,936.75 2,978.75 2,936.50 2,975.50
5/13/2013 2,972.25 3,028.25 2,960.50 3,022.75
5/20/2013 3,021.25 3,053.50 2,961.25 2,992.25
5/28/2013 2,991.25 3,036.75 2,976.25 2,980.25
6/3/2013 2,981.00 3,007.00 2,910.50 2,980.50
6/10/2013 2,981.00 3,004.00 2,897.75 2,942.00
6/17/2013 2,936.50 2,999.00 2,846.00 2,865.00
6/24/2013 2,866.50 2,922.00 2,817.75 2,901.25
7/1/2013 2,902.75 2,971.25 2,894.25 2,956.50
7/8/2013 2,961.50 3,070.50 2,948.75 3,062.00
7/15/2013 3,062.75 3,087.00 3,030.50 3,040.75
7/22/2013 3,043.75 3,073.50 3,023.50 3,070.50
7/29/2013 3,070.00 3,138.00 3,056.75 3,136.00
8/5/2013 3,136.25 3,140.25 3,090.75 3,113.25
8/12/2013 3,113.50 3,148.00 3,066.50 3,069.75
8/19/2013 3,068.50 3,127.00 3,055.50 3,121.25
8/26/2013 3,120.25 3,147.25 3,052.50 3,073.50
9/3/2013 3,088.75 3,150.25 3,076.00 3,129.50
9/9/2013 3,132.75 3,189.25 3,130.50 3,177.75
9/16/2013 3,196.25 3,241.50 3,156.25 3,216.50
9/23/2013 3,222.75 3,237.00 3,195.75 3,223.00
9/30/2013 3,211.50 3,251.25 3,178.25 3,234.50
10/7/2013 3,224.00 3,232.75 3,110.75 3,225.50
### 3,205.00 3,348.00 3,195.00 3,342.00
### 3,344.75 3,392.75 3,322.25 3,373.75
### 3,374.25 3,401.75 3,357.50 3,368.00
11/4/2013 3,368.00 3,398.00 3,310.00 3,360.50
### 3,361.50 3,421.25 3,338.25 3,416.50
### 3,416.50 3,425.75 3,358.50 3,420.00
### 3,422.50 3,496.50 3,420.25 3,487.50
12/2/2013 3,493.00 3,511.00 3,453.25 3,504.00
12/9/2013 3,505.00 3,524.75 3,449.75 3,457.50
### 3,457.00 3,537.25 3,415.25 3,532.25
### 3,541.00 3,587.50 3,541.00 3,570.25
### 3,569.75 3,594.75 3,527.25 3,531.50
1/6/2014 3,530.50 3,577.00 3,505.75 3,561.50
1/13/2014 3,563.25 3,610.25 3,492.50 3,584.75
1/21/2014 3,584.50 3,635.25 3,527.75 3,532.25
1/27/2014 3,531.75 3,545.00 3,454.25 3,514.00
2/3/2014 3,514.00 3,561.75 3,412.00 3,558.00
2/10/2014 3,560.25 3,668.00 3,550.50 3,661.00
2/18/2014 3,660.00 3,686.75 3,638.25 3,664.50
2/24/2014 3,665.75 3,722.50 3,655.00 3,695.25
3/3/2014 3,678.00 3,740.50 3,637.00 3,704.25
3/10/2014 3,701.50 3,726.00 3,625.75 3,627.75
3/17/2014 3,629.25 3,712.75 3,608.50 3,639.00
3/24/2014 3,640.25 3,657.00 3,535.25 3,563.00
3/31/2014 3,572.50 3,669.00 3,522.75 3,537.50
4/7/2014 3,539.50 3,599.50 3,431.50 3,444.00
4/14/2014 3,435.75 3,542.50 3,404.75 3,523.25
4/21/2014 3,525.00 3,618.25 3,516.50 3,530.50
4/28/2014 3,536.00 3,605.50 3,480.50 3,579.25
5/5/2014 3,583.25 3,603.75 3,497.50 3,548.00
5/12/2014 3,549.25 3,624.25 3,540.25 3,582.75
5/19/2014 3,586.75 3,677.00 3,565.50 3,675.00
5/27/2014 3,679.00 3,740.50 3,677.50 3,735.50
6/2/2014 3,735.00 3,800.25 3,707.25 3,798.00
6/9/2014 3,800.00 3,806.50 3,751.50 3,775.75
6/16/2014 3,774.75 3,803.25 3,755.00 3,793.25
6/23/2014 3,792.25 3,837.75 3,781.25 3,831.50
6/30/2014 3,831.50 3,918.00 3,827.75 3,915.75
7/7/2014 3,912.75 3,915.75 3,831.50 3,897.50
7/14/2014 3,898.00 3,941.00 3,854.00 3,930.25
7/21/2014 3,929.50 3,991.25 3,909.75 3,955.50
7/28/2014 3,954.00 3,983.00 3,847.50 3,873.25
8/4/2014 3,873.00 3,915.75 3,826.50 3,873.50
8/11/2014 3,874.00 3,994.50 3,873.75 3,985.00
8/18/2014 3,991.00 4,061.00 3,991.00 4,054.75
8/25/2014 4,057.50 4,086.00 4,054.50 4,082.00
9/2/2014 4,078.75 4,113.75 4,052.00 4,086.50
9/8/2014 4,086.50 4,110.50 4,053.25 4,069.75
9/15/2014 4,057.50 4,118.75 4,004.25 4,093.00
9/22/2014 4,091.75 4,092.00 3,998.25 4,045.75
9/29/2014 4,045.75 4,064.75 3,927.75 4,016.00
10/6/2014 4,017.75 4,047.75 3,851.00 3,853.00
### 3,848.50 3,885.75 3,684.00 3,804.00
### 3,811.75 4,038.50 3,793.25 4,034.75
### 4,035.75 4,163.50 4,009.50 4,150.50
11/3/2014 4,150.25 4,179.75 4,119.75 4,150.75
### 4,152.75 4,227.00 4,144.00 4,222.00
### 4,223.25 4,284.50 4,191.50 4,249.25
### 4,249.75 4,348.00 4,248.00 4,338.25
12/1/2014 4,330.75 4,335.50 4,273.50 4,313.25
12/8/2014 4,314.25 4,320.25 4,188.00 4,189.50
### 4,189.50 4,304.50 4,080.75 4,282.75
### 4,282.00 4,322.00 4,274.75 4,310.25
### 4,315.00 4,320.75 4,201.00 4,214.25
1/5/2015 4,216.00 4,252.50 4,082.00 4,200.75
1/12/2015 4,201.25 4,247.75 4,041.50 4,134.00
1/20/2015 4,138.75 4,286.25 4,109.00 4,267.00
1/26/2015 4,249.50 4,278.25 4,095.75 4,141.25
2/2/2015 4,143.50 4,268.25 4,085.50 4,227.50
2/9/2015 4,226.50 4,382.00 4,201.50 4,377.00
2/17/2015 4,373.50 4,445.00 4,364.50 4,438.00
2/23/2015 4,439.75 4,464.75 4,427.00 4,442.50
3/2/2015 4,447.00 4,483.25 4,389.25 4,405.00
3/9/2015 4,411.75 4,424.75 4,288.25 4,308.75
3/16/2015 4,313.50 4,472.25 4,299.50 4,447.25
3/23/2015 4,448.50 4,461.25 4,270.00 4,325.75
3/30/2015 4,327.50 4,381.75 4,259.00 4,307.25
4/6/2015 4,265.00 4,416.00 4,264.50 4,414.75
4/13/2015 4,415.00 4,441.50 4,324.00 4,349.00
4/20/2015 4,356.75 4,536.25 4,352.25 4,529.25
4/27/2015 4,533.00 4,555.50 4,386.50 4,467.75
5/4/2015 4,471.75 4,503.50 4,332.50 4,448.75
5/11/2015 4,452.50 4,507.50 4,374.50 4,488.75
5/18/2015 4,491.25 4,542.00 4,470.50 4,528.75
5/26/2015 4,527.50 4,551.00 4,455.00 4,511.00
6/1/2015 4,514.00 4,540.75 4,449.25 4,481.50
6/8/2015 4,479.50 4,512.25 4,390.25 4,454.75
6/15/2015 4,443.50 4,539.75 4,394.25 4,499.75
6/22/2015 4,512.50 4,555.25 4,459.75 4,480.50
6/29/2015 4,429.75 4,451.50 4,368.25 4,428.75
7/6/2015 4,427.75 4,448.00 4,331.75 4,408.25
7/13/2015 4,384.00 4,654.00 4,372.50 4,650.00
7/20/2015 4,649.00 4,686.00 4,544.50 4,561.75
7/27/2015 4,562.25 4,608.75 4,497.00 4,585.00
8/3/2015 4,583.25 4,629.00 4,480.50 4,519.00
8/10/2015 4,514.00 4,584.75 4,431.25 4,531.75
8/17/2015 4,532.50 4,573.50 4,189.00 4,200.75
8/24/2015 4,183.75 4,340.75 3,908.25 4,333.00
8/31/2015 4,324.00 4,330.25 4,118.25 4,194.00
9/8/2015 4,181.75 4,369.50 4,180.00 4,325.25
9/14/2015 4,325.25 4,441.75 4,280.00 4,326.75
9/21/2015 4,324.75 4,361.50 4,185.25 4,213.50
9/28/2015 4,202.50 4,263.75 4,040.75 4,261.25
10/5/2015 4,257.75 4,369.25 4,250.50 4,359.50
### 4,355.00 4,439.00 4,317.50 4,434.75
### 4,434.50 4,637.50 4,394.75 4,611.50
### 4,614.00 4,690.25 4,592.75 4,643.25
11/2/2015 4,644.50 4,729.75 4,625.00 4,703.00
11/9/2015 4,701.25 4,712.75 4,485.75 4,502.00
### 4,478.25 4,691.50 4,455.00 4,689.50
### 4,689.50 4,706.75 4,620.00 4,682.50
### 4,685.50 4,739.50 4,579.00 4,713.25
12/7/2015 4,721.25 4,730.00 4,527.50 4,539.25
### 4,534.50 4,683.75 4,477.25 4,504.50
### 4,513.75 4,630.00 4,511.75 4,611.00
### 4,611.00 4,697.75 4,571.50 4,587.75
1/4/2016 4,592.50 4,606.75 4,255.75 4,261.50
1/11/2016 4,264.25 4,365.00 4,075.75 4,140.75
1/19/2016 4,126.75 4,253.00 3,983.50 4,247.50
1/25/2016 4,247.50 4,271.25 4,102.00 4,263.00
2/1/2016 4,263.25 4,309.25 4,001.00 4,022.00
2/8/2016 4,027.25 4,046.00 3,862.50 4,006.25
2/16/2016 4,021.50 4,227.50 4,021.50 4,161.00
2/22/2016 4,155.25 4,293.25 4,084.75 4,230.00
2/29/2016 4,225.25 4,357.75 4,180.25 4,322.50
3/7/2016 4,321.00 4,361.25 4,229.75 4,352.75
3/14/2016 4,352.75 4,412.75 4,329.50 4,394.75
3/21/2016 4,394.75 4,441.25 4,365.00 4,397.25
3/28/2016 4,401.50 4,529.50 4,374.00 4,528.50
4/4/2016 4,526.75 4,543.75 4,450.75 4,467.25
4/11/2016 4,470.00 4,563.25 4,426.50 4,538.50
4/18/2016 4,518.75 4,584.50 4,431.00 4,465.75
4/25/2016 4,477.00 4,489.75 4,296.75 4,331.50
5/2/2016 4,337.00 4,378.50 4,271.00 4,328.25
5/9/2016 4,329.75 4,403.00 4,303.75 4,324.00
5/16/2016 4,316.00 4,393.75 4,280.75 4,362.25
5/23/2016 4,367.75 4,513.50 4,341.75 4,510.00
5/31/2016 4,518.25 4,538.75 4,478.75 4,509.00
6/6/2016 4,511.00 4,545.50 4,446.25 4,465.75
6/13/2016 4,458.75 4,461.75 4,352.50 4,359.50
6/20/2016 4,383.00 4,494.00 4,234.50 4,262.25
6/27/2016 4,250.00 4,446.25 4,167.75 4,433.25
7/5/2016 4,438.75 4,523.25 4,365.75 4,517.25
7/11/2016 4,519.50 4,608.25 4,515.75 4,579.25
7/18/2016 4,580.00 4,664.50 4,577.00 4,657.25
7/25/2016 4,659.25 4,736.50 4,641.00 4,726.75
8/1/2016 4,737.50 4,797.75 4,681.75 4,783.00
8/8/2016 4,784.75 4,811.00 4,766.25 4,804.25
8/15/2016 4,806.75 4,835.25 4,772.00 4,807.00
8/22/2016 4,809.25 4,836.75 4,757.25 4,785.75
8/29/2016 4,786.00 4,817.75 4,749.50 4,795.25
9/6/2016 4,801.25 4,839.50 4,665.00 4,671.00
9/12/2016 4,671.00 4,823.50 4,629.00 4,814.25
9/19/2016 4,814.75 4,892.25 4,782.50 4,856.50
9/26/2016 4,852.00 4,885.50 4,800.75 4,870.25
10/3/2016 4,867.25 4,888.50 4,834.75 4,859.00
### 4,868.00 4,901.50 4,754.50 4,804.25
### 4,803.50 4,856.75 4,781.00 4,843.25
### 4,847.25 4,919.50 4,786.50 4,806.00
### 4,795.25 4,830.00 4,651.25 4,657.75
11/7/2016 4,709.75 4,879.75 4,558.50 4,748.00
### 4,753.00 4,840.50 4,672.75 4,808.50
### 4,813.50 4,884.75 4,803.25 4,868.50
### 4,864.25 4,897.75 4,707.25 4,738.50
12/5/2016 4,719.00 4,897.50 4,701.50 4,893.75
### 4,899.00 4,961.75 4,852.50 4,915.75
### 4,915.75 4,966.25 4,912.50 4,942.25
### 4,942.00 4,994.50 4,850.00 4,864.00
1/3/2017 4,876.75 5,017.50 4,876.75 5,004.00
1/9/2017 5,004.50 5,063.25 4,990.25 5,061.25
1/17/2017 5,056.25 5,083.00 5,025.00 5,058.25
1/23/2017 5,059.00 5,168.50 5,030.25 5,162.50
1/30/2017 5,146.25 5,162.25 5,083.25 5,155.00
2/6/2017 5,157.25 5,232.50 5,140.25 5,226.75
2/13/2017 5,229.25 5,328.75 5,226.75 5,325.75
2/21/2017 5,323.50 5,361.25 5,299.00 5,343.25
2/27/2017 5,340.00 5,400.00 5,317.00 5,372.00
3/6/2017 5,369.00 5,395.25 5,333.75 5,382.00
3/13/2017 5,381.00 5,440.00 5,363.50 5,408.50
3/20/2017 5,407.25 5,441.00 5,315.00 5,378.75
3/27/2017 5,360.00 5,452.75 5,317.25 5,438.50
4/3/2017 5,436.75 5,481.25 5,382.75 5,421.25
4/10/2017 5,420.75 5,443.75 5,347.50 5,359.00
4/17/2017 5,352.75 5,454.75 5,347.75 5,442.00
4/24/2017 5,471.00 5,599.00 5,471.00 5,580.50
5/1/2017 5,581.00 5,649.50 5,573.50 5,648.25
5/8/2017 5,658.25 5,689.75 5,634.50 5,689.00
5/15/2017 5,689.50 5,727.25 5,550.50 5,653.25
5/22/2017 5,652.75 5,796.50 5,648.75 5,792.25
5/30/2017 5,793.00 5,886.75 5,763.75 5,886.00
6/5/2017 5,878.25 5,898.75 5,660.25 5,740.50
6/12/2017 5,740.50 5,789.00 5,634.50 5,684.00
6/19/2017 5,694.25 5,815.50 5,683.25 5,812.25
6/26/2017 5,803.00 5,852.00 5,601.00 5,652.75
7/3/2017 5,658.00 5,690.75 5,560.25 5,655.75
7/10/2017 5,663.00 5,847.75 5,650.00 5,843.25
7/17/2017 5,843.50 5,938.50 5,820.25 5,918.75
7/24/2017 5,919.25 5,995.75 5,844.75 5,910.25
7/31/2017 5,910.00 5,947.50 5,856.25 5,898.00
8/7/2017 5,900.00 5,972.75 5,761.00 5,838.25
8/14/2017 5,837.25 5,949.50 5,772.50 5,801.25
8/21/2017 5,805.00 5,884.00 5,752.25 5,825.00
8/28/2017 5,819.75 6,019.75 5,777.25 5,988.25
9/5/2017 5,956.50 5,984.75 5,889.50 5,916.25
9/11/2017 5,928.75 6,015.75 5,928.75 5,995.25
9/18/2017 5,999.25 6,018.25 5,911.00 5,935.75
9/25/2017 5,930.75 5,985.50 5,842.00 5,982.50
10/2/2017 5,984.00 6,071.50 5,958.50 6,064.25
10/9/2017 6,062.50 6,104.00 6,039.00 6,099.75
### 6,101.50 6,132.75 6,051.25 6,111.00
### 6,109.50 6,225.75 6,011.00 6,215.25
### 6,209.50 6,296.75 6,192.50 6,290.50
11/6/2017 6,285.25 6,351.50 6,244.75 6,309.25
### 6,312.50 6,358.50 6,230.75 6,313.25
### 6,312.00 6,416.00 6,291.25 6,413.50
### 6,414.25 6,429.50 6,246.00 6,346.25
12/4/2017 6,371.00 6,391.75 6,231.75 6,340.00
### 6,343.00 6,502.75 6,339.75 6,498.50
### 6,498.00 6,545.75 6,463.25 6,483.75
### 6,482.50 6,492.00 6,383.25 6,408.75
1/2/2018 6,405.00 6,671.00 6,397.75 6,667.75
1/8/2018 6,667.75 6,777.75 6,628.25 6,775.25
1/16/2018 6,781.50 6,857.00 6,729.25 6,845.75
1/22/2018 6,830.75 7,034.50 6,824.25 7,030.25
1/29/2018 7,030.00 7,047.25 6,752.25 6,755.75
2/5/2018 6,752.25 6,813.50 6,164.00 6,417.75
2/12/2018 6,434.50 6,859.75 6,414.25 6,786.75
2/20/2018 6,783.25 6,913.75 6,694.75 6,909.75
2/26/2018 6,918.25 7,009.00 6,646.00 6,804.75
3/5/2018 6,795.75 7,103.75 6,742.50 7,098.25
3/12/2018 7,099.25 7,214.50 7,027.25 7,044.00
3/19/2018 7,043.00 7,043.00 6,519.00 6,554.25
3/26/2018 6,549.75 6,849.25 6,421.00 6,594.00
4/2/2018 6,557.00 6,654.50 6,306.75 6,454.75
4/9/2018 6,463.00 6,713.00 6,460.00 6,640.75
4/16/2018 6,674.25 6,867.00 6,639.25 6,676.25
4/23/2018 6,705.50 6,772.00 6,429.25 6,669.75
4/30/2018 6,668.00 6,788.50 6,538.00 6,774.75
5/7/2018 6,779.00 6,979.50 6,771.00 6,960.00
5/14/2018 6,958.25 7,013.50 6,854.25 6,874.00
5/21/2018 6,919.00 7,003.75 6,829.75 6,960.25
5/29/2018 6,989.50 7,090.50 6,890.50 7,083.00
6/4/2018 7,079.75 7,234.25 7,071.75 7,151.50
6/11/2018 7,135.00 7,321.00 7,125.00 7,281.50
6/18/2018 7,276.00 7,358.50 7,157.50 7,222.75
6/25/2018 7,222.75 7,222.75 6,956.00 7,066.75
7/2/2018 7,068.25 7,237.75 6,987.50 7,233.50
7/9/2018 7,232.50 7,414.25 7,204.50 7,393.00
7/16/2018 7,399.50 7,437.75 7,292.50 7,360.00
7/23/2018 7,368.00 7,530.00 7,263.50 7,301.25
7/30/2018 7,293.00 7,415.00 7,166.75 7,402.00
8/6/2018 7,404.25 7,505.50 7,387.50 7,427.00
8/13/2018 7,425.50 7,479.00 7,316.50 7,387.75
8/20/2018 7,390.50 7,499.50 7,351.50 7,495.75
8/27/2018 7,499.00 7,697.00 7,498.75 7,661.25
9/4/2018 7,670.00 7,693.75 7,393.00 7,438.50
9/10/2018 7,433.00 7,598.75 7,404.50 7,544.75
9/17/2018 7,534.00 7,637.50 7,422.25 7,550.50
9/24/2018 7,539.75 7,686.25 7,473.75 7,655.25
10/1/2018 7,672.00 7,728.75 7,347.00 7,436.00
10/8/2018 7,443.25 7,455.75 6,907.75 7,172.25
### 7,176.75 7,368.50 7,060.75 7,106.50
### 7,085.75 7,210.50 6,734.25 6,893.25
### 6,898.00 7,143.25 6,580.50 6,980.25
11/5/2018 6,972.75 7,231.00 6,865.00 7,031.25
### 7,026.25 7,103.75 6,712.25 6,895.25
### 6,875.00 6,934.50 6,449.50 6,531.00
### 6,537.50 6,967.25 6,530.50 6,949.50
12/3/2018 7,041.00 7,139.00 6,594.75 6,623.50
### 6,596.25 6,872.00 6,535.25 6,599.50
### 6,580.00 6,635.25 6,030.00 6,059.00
### 6,049.75 6,402.50 5,820.50 6,293.25
### 6,312.25 6,462.00 6,136.50 6,434.00
1/7/2019 6,451.25 6,645.00 6,402.50 6,612.75
1/14/2019 6,599.00 6,828.25 6,521.50 6,792.75
1/22/2019 6,794.50 6,810.50 6,592.25 6,791.25
1/28/2019 6,784.25 6,943.00 6,616.75 6,877.75
2/4/2019 6,863.75 7,038.75 6,841.00 6,916.75
2/11/2019 6,921.75 7,095.25 6,896.25 7,063.75
2/19/2019 7,063.75 7,113.75 7,005.00 7,088.25
2/25/2019 7,108.50 7,168.50 7,048.00 7,156.00
3/4/2019 7,177.00 7,211.50 6,939.00 7,026.75
3/11/2019 7,022.25 7,361.00 6,997.50 7,343.25
3/18/2019 7,338.00 7,544.75 7,321.75 7,368.75
3/25/2019 7,372.25 7,447.50 7,276.00 7,400.50
4/1/2019 7,430.00 7,616.25 7,428.50 7,604.25
4/8/2019 7,607.75 7,665.00 7,561.25 7,652.25
4/15/2019 7,654.00 7,733.50 7,598.75 7,712.50
4/22/2019 7,715.25 7,879.50 7,669.75 7,840.25
4/29/2019 7,837.25 7,872.50 7,682.25 7,865.00
5/6/2019 7,810.00 7,817.50 7,435.75 7,610.25
5/13/2019 7,534.25 7,641.00 7,290.00 7,511.50
5/20/2019 7,514.75 7,559.25 7,268.00 7,315.50
5/28/2019 7,315.50 7,371.75 7,129.25 7,133.50
6/3/2019 7,110.00 7,453.00 6,941.25 7,419.50
6/10/2019 7,469.00 7,600.75 7,421.00 7,478.25
6/17/2019 7,481.00 7,821.00 7,476.00 7,751.50
6/24/2019 7,744.50 7,794.25 7,609.50 7,693.75
7/1/2019 7,781.50 7,909.75 7,759.00 7,851.50
7/8/2019 7,855.00 7,967.50 7,743.00 7,960.00
7/15/2019 7,958.25 8,001.50 7,815.25 7,842.75
7/22/2019 7,830.00 8,051.75 7,826.25 8,019.75
7/29/2019 8,017.50 8,031.75 7,650.25 7,702.25
8/5/2019 7,701.75 7,738.50 7,224.50 7,660.25
8/12/2019 7,654.50 7,789.50 7,388.25 7,611.75
8/19/2019 7,617.25 7,782.25 7,447.75 7,504.50
8/26/2019 7,435.00 7,770.50 7,353.25 7,690.75
9/3/2019 7,628.25 7,895.00 7,580.75 7,857.75
9/9/2019 7,857.00 7,982.75 7,744.25 7,886.00
9/16/2019 7,856.75 7,973.75 7,776.25 7,830.50
9/23/2019 7,839.25 7,904.75 7,641.00 7,701.25
9/30/2019 7,735.50 7,841.50 7,474.25 7,767.25
10/7/2019 7,712.50 7,918.50 7,583.25 7,859.00
### 7,850.25 7,994.75 7,807.00 7,880.75
### 7,874.25 8,041.50 7,810.25 8,035.75
### 8,048.00 8,168.00 8,020.50 8,160.25
11/4/2019 8,165.00 8,282.25 8,161.00 8,257.25
### 8,257.25 8,324.00 8,206.50 8,318.75
### 8,318.75 8,379.00 8,231.00 8,280.50
### 8,303.25 8,458.75 8,296.50 8,417.50
12/2/2019 8,424.50 8,457.25 8,168.25 8,400.25
12/9/2019 8,401.50 8,523.75 8,297.00 8,494.00
### 8,507.00 8,724.75 8,503.25 8,710.75
### 8,710.75 8,843.50 8,707.00 8,783.25
### 8,783.50 8,907.25 8,691.25 8,810.00
1/6/2020 8,772.25 9,055.50 8,678.00 8,978.25
1/13/2020 8,979.00 9,189.25 8,979.00 9,174.50
1/21/2020 9,174.00 9,287.25 9,109.50 9,144.50
1/27/2020 9,077.00 9,248.75 8,925.50 8,997.75
2/3/2020 8,982.75 9,471.00 8,975.00 9,409.50
2/10/2020 9,401.50 9,659.25 9,330.75 9,632.25
2/18/2020 9,635.00 9,763.00 9,411.50 9,458.00
2/24/2020 9,355.25 9,365.00 8,126.25 8,454.00
3/2/2020 8,349.25 9,002.50 8,224.25 8,503.25
3/9/2020 8,369.00 8,378.75 6,942.50 7,915.75
3/16/2020 7,903.00 7,905.25 6,810.00 6,969.00
3/23/2020 6,798.00 7,893.50 6,628.75 7,568.50
3/30/2020 7,395.75 7,995.00 7,365.00 7,522.75
4/6/2020 7,535.75 8,326.25 7,535.50 8,227.50
4/13/2020 8,296.00 8,966.75 8,073.25 8,809.00
4/20/2020 8,799.50 8,846.00 8,342.00 8,769.00
4/27/2020 8,766.00 9,144.75 8,654.50 8,718.00
5/4/2020 8,624.00 9,238.00 8,556.25 9,218.25
5/11/2020 9,194.75 9,345.50 8,847.00 9,096.50
5/18/2020 9,135.00 9,510.75 9,110.25 9,406.25
5/26/2020 9,396.25 9,604.00 9,172.50 9,560.25
6/1/2020 9,513.00 9,846.25 9,450.25 9,808.50
6/8/2020 9,819.00 ### 9,494.75 9,645.00
6/15/2020 9,536.75 ### 9,381.75 9,923.50
6/22/2020 9,868.00 ### 9,824.25 9,865.50
6/29/2020 9,785.50 ### 9,728.75 ###
7/6/2020 ### ### ### ###
7/13/2020 ### ### ### ###
7/20/2020 ### ### ### ###
7/27/2020 ### ### ### ###
8/3/2020 ### ### ### ###
8/10/2020 ### ### ### ###
8/17/2020 ### ### ### ###
8/24/2020 ### ### ### ###
8/31/2020 ### ### ### ###
9/8/2020 ### ### ### ###
9/14/2020 ### ### ### ###
9/21/2020 ### ### ### ###
9/28/2020 ### ### ### ###
10/5/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/2/2020 ### ### ### ###
11/9/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/7/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/4/2021 ### ### ### ###
1/11/2021 ### ### ### ###
1/19/2021 ### ### ### ###
1/25/2021 ### ### ### ###
2/1/2021 ### ### ### ###
2/8/2021 ### ### ### ###
2/16/2021 ### ### ### ###
2/22/2021 ### ### ### ###
3/1/2021 ### ### ### ###
3/8/2021 ### ### ### ###
3/15/2021 ### ### ### ###
3/22/2021 ### ### ### ###
3/29/2021 ### ### ### ###
4/5/2021 ### ### ### ###
4/12/2021 ### ### ### ###
4/19/2021 ### ### ### ###
4/26/2021 ### ### ### ###
5/3/2021 ### ### ### ###
5/10/2021 ### ### ### ###
5/17/2021 ### ### ### ###
5/24/2021 ### ### ### ###
6/1/2021 ### ### ### ###
6/7/2021 ### ### ### ###
6/14/2021 ### ### ### ###
6/21/2021 ### ### ### ###
6/28/2021 ### ### ### ###
7/6/2021 ### ### ### ###
7/12/2021 ### ### ### ###
7/19/2021 ### ### ### ###
7/26/2021 ### ### ### ###
8/2/2021 ### ### ### ###
8/9/2021 ### ### ### ###
8/16/2021 ### ### ### ###
8/23/2021 ### ### ### ###
8/30/2021 ### ### ### ###
9/7/2021 ### ### ### ###
9/13/2021 ### ### ### ###
9/20/2021 ### ### ### ###
9/27/2021 ### ### ### ###
10/4/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/1/2021 ### ### ### ###
11/8/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/6/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/3/2022 ### ### ### ###
1/10/2022 ### ### ### ###
1/18/2022 ### ### ### ###
1/24/2022 ### ### ### ###
1/31/2022 ### ### ### ###
2/7/2022 ### ### ### ###
2/14/2022 ### ### ### ###
2/22/2022 ### ### ### ###
2/28/2022 ### ### ### ###
3/7/2022 ### ### ### ###
3/14/2022 ### ### ### ###
3/21/2022 ### ### ### ###
3/28/2022 ### ### ### ###
4/4/2022 ### ### ### ###
4/11/2022 ### ### ### ###
4/18/2022 ### ### ### ###
4/25/2022 ### ### ### ###
5/2/2022 ### ### ### ###
5/9/2022 ### ### ### ###
5/16/2022 ### ### ### ###
5/23/2022 ### ### ### ###
5/31/2022 ### ### ### ###
6/6/2022 ### ### ### ###
6/13/2022 ### ### ### ###
6/21/2022 ### ### ### ###
6/27/2022 ### ### ### ###
7/5/2022 ### ### ### ###
7/11/2022 ### ### ### ###
7/18/2022 ### ### ### ###
7/25/2022 ### ### ### ###
8/1/2022 ### ### ### ###
8/8/2022 ### ### ### ###
8/15/2022 ### ### ### ###
8/22/2022 ### ### ### ###
8/29/2022 ### ### ### ###
9/6/2022 ### ### ### ###
9/12/2022 ### ### ### ###
9/19/2022 ### ### ### ###
9/26/2022 ### ### ### ###
10/3/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/7/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/5/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/3/2023 ### ### ### ###
1/9/2023 ### ### ### ###
1/17/2023 ### ### ### ###
1/23/2023 ### ### ### ###
1/30/2023 ### ### ### ###
2/6/2023 ### ### ### ###
2/13/2023 ### ### ### ###
2/21/2023 ### ### ### ###
2/27/2023 ### ### ### ###
3/6/2023 ### ### ### ###
3/13/2023 ### ### ### ###
3/20/2023 ### ### ### ###
3/27/2023 ### ### ### ###
4/3/2023 ### ### ### ###
4/10/2023 ### ### ### ###
4/17/2023 ### ### ### ###
4/24/2023 ### ### ### ###
5/1/2023 ### ### ### ###
5/8/2023 ### ### ### ###
5/15/2023 ### ### ### ###
5/22/2023 ### ### ### ###
5/30/2023 ### ### ### ###
6/5/2023 ### ### ### ###
6/12/2023 ### ### ### ###
6/20/2023 ### ### ### ###
6/26/2023 ### ### ### ###
7/3/2023 ### ### ### ###
7/10/2023 ### ### ### ###
7/17/2023 ### ### ### ###
7/24/2023 ### ### ### ###
7/31/2023 ### ### ### ###
8/7/2023 ### ### ### ###
8/14/2023 ### ### ### ###
8/21/2023 ### ### ### ###
8/28/2023 ### ### ### ###
9/5/2023 ### ### ### ###
9/11/2023 ### ### ### ###
9/18/2023 ### ### ### ###
9/25/2023 ### ### ### ###
10/2/2023 ### ### ### ###
10/9/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/6/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/4/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/2/2024 ### ### ### ###
1/8/2024 ### ### ### ###
1/16/2024 ### ### ### ###
1/22/2024 ### ### ### ###
1/29/2024 ### ### ### ###
2/5/2024 ### ### ### ###
2/12/2024 ### ### ### ###
2/20/2024 ### ### ### ###
2/26/2024 ### ### ### ###
3/4/2024 ### ### ### ###
3/11/2024 ### ### ### ###
3/18/2024 ### ### ### ###
3/25/2024 ### ### ### ###
4/1/2024 ### ### ### ###
4/8/2024 ### ### ### ###
4/15/2024 ### ### ### ###
4/22/2024 ### ### ### ###
4/29/2024 ### ### ### ###
5/6/2024 ### ### ### ###
5/13/2024 ### ### ### ###
5/20/2024 ### ### ### ###
5/28/2024 ### ### ### ###
6/3/2024 ### ### ### ###
6/10/2024 ### ### ### ###
6/17/2024 ### ### ### ###
6/24/2024 ### ### ### ###
7/1/2024 ### ### ### ###
7/8/2024 ### ### ### ###
7/15/2024 ### ### ### ###
7/22/2024 ### ### ### ###
7/29/2024 ### ### ### ###
8/5/2024 ### ### ### ###
8/12/2024 ### ### ### ###
8/19/2024 ### ### ### ###
8/26/2024 ### ### ### ###
9/3/2024 ### ### ### ###
9/9/2024 ### ### ### ###
9/16/2024 ### ### ### ###
9/23/2024 ### ### ### ###
9/30/2024 ### ### ### ###
10/7/2024 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/4/2024 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/2/2024 ### ### ### ###
Date Open High Low Close
### 4,948.00 4,953.00 4,917.00 4,936.50
### 4,933.75 4,943.75 4,922.75 4,942.25
### 4,942.00 4,994.50 4,940.00 4,961.25
### 4,961.25 4,979.25 4,920.25 4,923.75
### 4,923.75 4,933.50 4,901.25 4,918.50
### 4,920.50 4,940.00 4,850.00 4,864.00
1/3/2017 4,876.75 4,927.50 4,876.75 4,906.25
1/4/2017 4,906.50 4,942.50 4,903.00 4,933.50
1/5/2017 4,934.75 4,964.25 4,920.50 4,962.00
1/6/2017 4,962.50 5,017.50 4,952.50 5,004.00
1/9/2017 5,004.50 5,029.50 5,002.50 5,022.00
1/10/2017 5,022.00 5,047.00 5,007.25 5,031.25
1/11/2017 5,032.75 5,048.25 5,007.50 5,046.50
1/12/2017 5,044.50 5,044.75 4,990.25 5,034.75
1/13/2017 5,035.25 5,063.25 5,035.25 5,061.25
1/17/2017 5,056.25 5,059.00 5,025.00 5,040.25
1/18/2017 5,040.50 5,057.25 5,034.00 5,054.50
1/19/2017 5,053.25 5,074.75 5,036.50 5,053.50
1/20/2017 5,055.50 5,083.00 5,044.75 5,058.25
1/23/2017 5,059.00 5,069.75 5,030.25 5,063.50
1/24/2017 5,063.75 5,104.00 5,060.00 5,096.25
1/25/2017 5,100.00 5,150.00 5,099.75 5,146.50
1/26/2017 5,148.25 5,168.50 5,141.75 5,147.75
1/27/2017 5,144.25 5,167.50 5,139.25 5,162.50
1/30/2017 5,146.25 5,154.50 5,094.50 5,124.50
1/31/2017 5,123.50 5,135.00 5,083.25 5,112.75
2/1/2017 5,132.00 5,158.25 5,123.00 5,148.50
2/2/2017 5,147.75 5,157.50 5,119.50 5,131.00
2/3/2017 5,129.50 5,162.25 5,119.75 5,155.00
2/6/2017 5,157.25 5,163.50 5,140.25 5,157.75
2/7/2017 5,157.00 5,192.00 5,154.25 5,176.75
2/8/2017 5,175.00 5,197.00 5,163.50 5,191.25
2/9/2017 5,189.75 5,219.25 5,186.25 5,212.25
2/10/2017 5,211.25 5,232.50 5,209.75 5,226.75
2/13/2017 5,229.25 5,261.50 5,226.75 5,259.25
2/14/2017 5,259.25 5,278.00 5,239.75 5,276.00
2/15/2017 5,274.50 5,313.50 5,265.25 5,310.00
2/16/2017 5,313.00 5,317.00 5,288.50 5,300.50
2/17/2017 5,300.25 5,328.75 5,286.75 5,325.75
2/21/2017 5,323.50 5,353.75 5,320.50 5,343.75
2/22/2017 5,345.50 5,355.50 5,336.25 5,351.00
2/23/2017 5,352.50 5,361.25 5,310.75 5,332.00
2/24/2017 5,329.25 5,344.50 5,299.00 5,343.25
2/27/2017 5,340.00 5,352.50 5,323.25 5,347.50
2/28/2017 5,345.00 5,350.00 5,317.00 5,332.25
3/1/2017 5,334.50 5,400.00 5,332.00 5,386.00
3/2/2017 5,382.75 5,393.75 5,356.25 5,364.75
3/3/2017 5,358.75 5,373.50 5,344.25 5,372.00
3/6/2017 5,369.00 5,374.50 5,339.00 5,361.00
3/7/2017 5,354.75 5,374.25 5,341.50 5,349.75
3/8/2017 5,350.00 5,377.25 5,333.75 5,363.00
3/9/2017 5,362.25 5,372.00 5,335.50 5,366.75
3/10/2017 5,370.00 5,395.25 5,363.00 5,382.00
3/13/2017 5,381.00 5,396.50 5,371.75 5,395.50
3/14/2017 5,399.25 5,400.50 5,363.50 5,385.50
3/15/2017 5,386.50 5,431.50 5,380.00 5,419.25
3/16/2017 5,417.00 5,440.00 5,402.25 5,415.00
3/17/2017 5,415.75 5,425.25 5,406.50 5,408.50
3/20/2017 5,407.25 5,428.00 5,396.00 5,418.50
3/21/2017 5,415.75 5,441.00 5,330.00 5,338.25
3/22/2017 5,334.25 5,376.25 5,315.00 5,365.75
3/23/2017 5,365.50 5,378.50 5,347.25 5,354.50
3/24/2017 5,357.00 5,395.00 5,347.50 5,378.75
3/27/2017 5,360.00 5,385.75 5,317.25 5,379.00
3/28/2017 5,382.50 5,424.75 5,363.50 5,405.00
3/29/2017 5,409.00 5,437.50 5,404.75 5,436.00
3/30/2017 5,436.00 5,451.00 5,426.50 5,437.50
3/31/2017 5,440.75 5,452.75 5,421.00 5,438.50
4/3/2017 5,436.75 5,455.00 5,403.25 5,434.50
4/4/2017 5,432.75 5,448.00 5,406.75 5,444.00
4/5/2017 5,447.00 5,481.25 5,409.00 5,416.25
4/6/2017 5,414.00 5,437.25 5,390.00 5,422.75
4/7/2017 5,426.75 5,436.00 5,382.75 5,421.25
4/10/2017 5,420.75 5,443.75 5,405.75 5,422.25
4/11/2017 5,426.75 5,429.25 5,358.00 5,401.75
4/12/2017 5,402.75 5,412.75 5,369.00 5,372.75
4/13/2017 5,369.00 5,399.50 5,347.50 5,359.00
4/17/2017 5,352.75 5,399.50 5,347.75 5,395.25
4/18/2017 5,397.50 5,405.25 5,375.50 5,389.25
4/19/2017 5,389.75 5,430.75 5,388.75 5,397.75
4/20/2017 5,398.00 5,454.75 5,394.50 5,442.75
4/21/2017 5,445.00 5,454.75 5,427.50 5,442.00
4/24/2017 5,471.00 5,512.75 5,471.00 5,504.00
4/25/2017 5,502.00 5,557.25 5,499.00 5,548.25
4/26/2017 5,546.75 5,562.50 5,535.00 5,536.25
4/27/2017 5,535.25 5,599.00 5,534.25 5,591.00
4/28/2017 5,584.50 5,597.75 5,571.75 5,580.50
5/1/2017 5,581.00 5,637.25 5,573.50 5,630.75
5/2/2017 5,629.00 5,641.75 5,622.50 5,639.75
5/3/2017 5,621.00 5,631.00 5,606.00 5,613.25
5/4/2017 5,609.00 5,634.00 5,603.75 5,625.75
5/5/2017 5,627.00 5,649.50 5,612.50 5,648.25
5/8/2017 5,658.25 5,660.50 5,634.50 5,655.50
5/9/2017 5,654.25 5,687.75 5,650.75 5,676.25
5/10/2017 5,678.50 5,679.75 5,658.25 5,675.50
5/11/2017 5,674.75 5,676.25 5,636.25 5,670.75
5/12/2017 5,670.00 5,689.75 5,656.50 5,689.00
5/15/2017 5,689.50 5,706.50 5,682.50 5,701.25
5/16/2017 5,705.00 5,727.25 5,696.25 5,724.25
5/17/2017 5,723.50 5,724.00 5,574.75 5,578.75
5/18/2017 5,575.50 5,648.50 5,550.50 5,630.50
5/19/2017 5,631.50 5,676.50 5,622.00 5,653.25
5/22/2017 5,652.75 5,704.25 5,648.75 5,702.00
5/23/2017 5,701.50 5,718.50 5,688.50 5,711.50
5/24/2017 5,709.50 5,734.50 5,705.25 5,731.25
5/25/2017 5,731.50 5,795.50 5,731.25 5,782.00
5/26/2017 5,781.25 5,796.50 5,772.75 5,792.25
5/30/2017 5,793.00 5,803.50 5,778.25 5,792.00
5/31/2017 5,792.50 5,819.25 5,763.75 5,793.25
6/1/2017 5,804.75 5,824.00 5,780.50 5,822.00
6/2/2017 5,823.75 5,886.75 5,822.00 5,886.00
6/5/2017 5,878.25 5,891.25 5,872.75 5,880.75
6/6/2017 5,880.25 5,893.25 5,848.50 5,863.25
6/7/2017 5,862.25 5,884.75 5,845.75 5,879.75
6/8/2017 5,877.75 5,897.75 5,853.50 5,885.00
6/9/2017 5,872.50 5,898.75 5,660.25 5,740.50
6/12/2017 5,740.50 5,746.50 5,634.50 5,711.00
6/13/2017 5,721.00 5,768.50 5,715.00 5,759.25
6/14/2017 5,762.25 5,789.00 5,687.00 5,732.75
6/15/2017 5,730.00 5,732.50 5,641.25 5,709.25
6/16/2017 5,709.00 5,727.50 5,661.00 5,684.00
6/19/2017 5,694.25 5,782.50 5,683.25 5,766.00
6/20/2017 5,766.75 5,784.00 5,729.00 5,732.75
6/21/2017 5,728.25 5,796.50 5,699.00 5,796.00
6/22/2017 5,793.25 5,814.50 5,770.75 5,785.75
6/23/2017 5,785.50 5,815.50 5,763.00 5,812.25
6/26/2017 5,803.00 5,852.00 5,768.00 5,778.25
6/27/2017 5,780.75 5,784.00 5,669.00 5,676.50
6/28/2017 5,673.75 5,768.75 5,632.00 5,763.50
6/29/2017 5,766.25 5,776.00 5,601.00 5,653.00
6/30/2017 5,648.25 5,686.50 5,623.50 5,652.75
7/3/2017 5,658.00 5,690.75 5,581.25 5,589.25
7/5/2017 5,591.25 5,667.75 5,560.25 5,651.50
7/6/2017 5,650.50 5,652.75 5,580.00 5,596.75
7/7/2017 5,598.50 5,676.50 5,591.50 5,655.75
7/10/2017 5,663.00 5,711.50 5,650.00 5,694.00
7/11/2017 5,692.00 5,722.50 5,667.50 5,720.00
7/12/2017 5,719.50 5,790.00 5,712.75 5,785.75
7/13/2017 5,786.75 5,812.00 5,777.25 5,797.50
7/14/2017 5,799.50 5,847.75 5,787.75 5,843.25
7/17/2017 5,843.50 5,863.75 5,831.25 5,855.00
7/18/2017 5,858.25 5,898.50 5,820.25 5,882.75
7/19/2017 5,895.50 5,925.00 5,889.00 5,918.25
7/20/2017 5,919.50 5,938.50 5,897.00 5,925.25
7/21/2017 5,930.75 5,931.25 5,890.50 5,918.75
7/24/2017 5,919.25 5,954.75 5,905.00 5,934.00
7/25/2017 5,925.25 5,946.25 5,915.75 5,933.75
7/26/2017 5,933.75 5,958.00 5,927.00 5,948.00
7/27/2017 5,961.00 5,995.75 5,844.75 5,909.50
7/28/2017 5,909.00 5,918.25 5,850.00 5,910.25
7/31/2017 5,910.00 5,933.50 5,870.25 5,882.50
8/1/2017 5,884.50 5,931.25 5,875.50 5,889.25
8/2/2017 5,933.00 5,947.50 5,856.25 5,910.75
8/3/2017 5,911.25 5,924.50 5,877.25 5,890.00
8/4/2017 5,889.00 5,912.00 5,874.25 5,898.00
8/7/2017 5,900.00 5,937.75 5,898.00 5,934.00
8/8/2017 5,935.00 5,972.75 5,907.50 5,918.00
8/9/2017 5,913.25 5,924.50 5,861.75 5,922.50
8/10/2017 5,922.50 5,923.00 5,767.25 5,789.75
8/11/2017 5,769.00 5,845.75 5,761.00 5,838.25
8/14/2017 5,837.25 5,916.75 5,837.25 5,910.00
8/15/2017 5,913.50 5,945.00 5,895.50 5,912.00
8/16/2017 5,915.25 5,949.50 5,902.00 5,923.50
8/17/2017 5,920.00 5,923.75 5,786.50 5,800.25
8/18/2017 5,792.25 5,835.00 5,772.50 5,801.25
8/21/2017 5,805.00 5,816.75 5,752.25 5,794.00
8/22/2017 5,795.25 5,882.25 5,794.25 5,878.50
8/23/2017 5,878.25 5,884.00 5,841.50 5,848.00
8/24/2017 5,845.75 5,874.25 5,803.25 5,840.50
8/25/2017 5,845.25 5,874.00 5,816.50 5,825.00
8/28/2017 5,819.75 5,856.00 5,801.25 5,844.75
8/29/2017 5,820.00 5,875.50 5,777.25 5,869.75
8/30/2017 5,869.75 5,944.00 5,862.50 5,935.00
8/31/2017 5,936.25 5,998.00 5,932.50 5,990.75
9/1/2017 5,994.00 6,019.75 5,973.25 5,988.25
9/5/2017 5,956.50 5,984.75 5,889.50 5,939.25
9/6/2017 5,943.50 5,965.75 5,909.25 5,955.00
9/7/2017 5,952.00 5,981.50 5,932.25 5,970.00
9/8/2017 5,969.25 5,972.00 5,907.50 5,916.25
9/11/2017 5,928.75 5,991.75 5,928.75 5,982.50
9/12/2017 5,990.00 6,012.25 5,975.25 6,004.50
9/13/2017 6,006.75 6,012.00 5,983.50 6,009.00
9/14/2017 6,006.75 6,009.25 5,968.75 5,970.75
9/15/2017 5,971.75 6,015.75 5,948.00 5,995.25
9/18/2017 5,999.25 6,018.25 5,967.25 5,986.75
9/19/2017 5,989.75 6,004.75 5,975.00 5,997.00
9/20/2017 5,997.00 6,000.50 5,930.50 5,978.50
9/21/2017 5,976.00 5,980.25 5,919.25 5,945.25
9/22/2017 5,944.25 5,945.50 5,911.00 5,935.75
9/25/2017 5,930.75 5,954.25 5,842.00 5,876.50
9/26/2017 5,878.75 5,912.50 5,862.75 5,892.50
9/27/2017 5,889.75 5,963.00 5,886.50 5,941.00
9/28/2017 5,936.00 5,948.25 5,911.25 5,938.50
9/29/2017 5,939.25 5,985.50 5,933.00 5,982.50
10/2/2017 5,984.00 6,009.75 5,958.50 5,980.50
10/3/2017 5,985.50 6,004.75 5,978.75 5,998.00
10/4/2017 5,999.00 6,015.50 5,979.50 6,004.00
10/5/2017 6,005.00 6,068.00 6,001.00 6,065.75
10/6/2017 6,062.25 6,071.50 6,037.50 6,064.25
10/9/2017 6,062.50 6,084.00 6,054.75 6,064.50
### 6,062.25 6,088.50 6,039.00 6,065.25
### 6,064.50 6,086.00 6,053.25 6,082.50
### 6,083.50 6,097.00 6,066.50 6,074.75
### 6,073.00 6,104.00 6,068.50 6,099.75
### 6,101.50 6,121.50 6,098.00 6,120.25
### 6,119.75 6,125.50 6,105.00 6,123.75
### 6,122.25 6,132.75 6,108.00 6,119.25
### 6,121.25 6,121.75 6,051.25 6,097.75
### 6,097.75 6,129.50 6,090.50 6,111.00
### 6,109.50 6,128.00 6,060.50 6,064.75
### 6,064.75 6,092.50 6,057.00 6,079.50
### 6,073.50 6,087.50 6,011.00 6,064.50
### 6,065.00 6,096.25 6,035.00 6,084.75
### 6,092.00 6,225.75 6,078.75 6,215.25
### 6,209.50 6,251.50 6,202.25 6,224.25
### 6,221.75 6,258.75 6,219.25 6,249.75
11/1/2017 6,249.75 6,284.50 6,223.50 6,240.75
11/2/2017 6,230.00 6,263.00 6,192.50 6,235.75
11/3/2017 6,252.50 6,296.75 6,236.00 6,290.50
11/6/2017 6,285.25 6,317.50 6,268.00 6,313.50
11/7/2017 6,311.50 6,331.50 6,296.25 6,316.00
11/8/2017 6,310.50 6,345.50 6,301.50 6,341.50
11/9/2017 6,342.25 6,351.50 6,244.75 6,314.50
### 6,312.75 6,321.00 6,281.00 6,309.25
### 6,312.50 6,325.00 6,281.00 6,312.00
### 6,310.75 6,318.25 6,262.75 6,293.50
### 6,293.50 6,294.75 6,230.75 6,266.25
### 6,264.50 6,358.50 6,260.75 6,341.00
### 6,342.75 6,351.75 6,308.50 6,313.25
### 6,312.00 6,329.25 6,291.25 6,316.00
### 6,315.75 6,385.25 6,311.25 6,379.50
### 6,381.25 6,395.25 6,375.25 6,389.50
### 6,388.25 6,416.00 6,375.75 6,413.50
### 6,414.25 6,424.50 6,394.75 6,413.25
### 6,413.25 6,429.50 6,388.75 6,420.25
### 6,423.50 6,428.50 6,283.00 6,305.50
### 6,306.50 6,377.50 6,289.00 6,369.00
12/1/2017 6,353.75 6,369.00 6,246.00 6,346.25
12/4/2017 6,371.00 6,391.75 6,250.75 6,265.25
12/5/2017 6,255.50 6,339.75 6,231.75 6,271.75
12/6/2017 6,269.00 6,307.00 6,232.50 6,293.00
12/7/2017 6,298.00 6,335.50 6,288.75 6,323.00
12/8/2017 6,322.25 6,379.00 6,320.50 6,340.00
### 6,343.00 6,409.75 6,339.75 6,397.50
### 6,422.50 6,426.25 6,390.00 6,403.00
### 6,404.25 6,437.75 6,383.00 6,417.25
### 6,417.25 6,443.75 6,402.50 6,409.00
### 6,403.75 6,502.75 6,400.75 6,498.50
### 6,498.00 6,542.00 6,497.50 6,535.25
### 6,535.00 6,545.75 6,479.75 6,500.75
### 6,504.00 6,529.00 6,463.25 6,489.00
### 6,486.75 6,520.75 6,476.00 6,492.25
### 6,489.75 6,501.75 6,467.50 6,483.75
### 6,482.50 6,492.00 6,432.25 6,460.00
### 6,461.25 6,475.50 6,442.00 6,454.00
### 6,452.25 6,477.50 6,442.25 6,446.25
### 6,444.50 6,467.75 6,383.25 6,408.75
1/2/2018 6,405.00 6,523.25 6,397.75 6,514.75
1/3/2018 6,513.25 6,591.25 6,511.25 6,584.50
1/4/2018 6,583.75 6,617.50 6,580.00 6,603.50
1/5/2018 6,608.00 6,671.00 6,599.75 6,667.75
1/8/2018 6,667.75 6,690.75 6,653.25 6,688.00
1/9/2018 6,687.25 6,707.25 6,667.25 6,687.00
1/10/2018 6,679.75 6,686.75 6,628.25 6,677.25
1/11/2018 6,676.50 6,728.75 6,664.25 6,726.50
1/12/2018 6,725.50 6,777.75 6,703.25 6,775.25
1/16/2018 6,781.50 6,845.75 6,729.25 6,762.25
1/17/2018 6,762.75 6,834.25 6,744.75 6,823.75
1/18/2018 6,818.00 6,838.00 6,796.00 6,813.00
1/19/2018 6,816.50 6,857.00 6,801.50 6,845.75
1/22/2018 6,830.75 6,941.25 6,824.25 6,931.00
1/23/2018 6,929.75 6,981.25 6,919.75 6,965.75
1/24/2018 6,956.50 7,004.25 6,888.25 6,931.25
1/25/2018 6,933.50 6,987.25 6,902.00 6,931.50
1/26/2018 6,938.00 7,034.50 6,934.25 7,030.25
1/29/2018 7,030.00 7,047.25 6,980.00 6,992.50
1/30/2018 6,991.50 7,006.50 6,902.75 6,941.50
1/31/2018 6,938.25 6,991.00 6,921.50 6,962.50
2/1/2018 6,973.00 6,987.75 6,884.75 6,898.50
2/2/2018 6,954.00 6,963.50 6,752.25 6,755.75
2/5/2018 6,752.25 6,813.50 6,387.75 6,429.25
2/6/2018 6,473.00 6,677.50 6,260.25 6,653.75
2/7/2018 6,638.00 6,717.75 6,532.00 6,555.75
2/8/2018 6,542.00 6,618.50 6,301.00 6,317.25
2/9/2018 6,328.00 6,455.50 6,164.00 6,417.75
2/12/2018 6,434.50 6,567.50 6,414.25 6,531.75
2/13/2018 6,529.75 6,571.00 6,470.75 6,560.50
2/14/2018 6,559.50 6,692.75 6,456.25 6,687.00
2/15/2018 6,681.00 6,827.50 6,669.75 6,816.00
2/16/2018 6,816.25 6,859.75 6,762.00 6,786.75
2/20/2018 6,783.25 6,843.75 6,723.25 6,790.50
2/21/2018 6,788.25 6,885.50 6,741.25 6,760.50
2/22/2018 6,756.50 6,831.50 6,694.75 6,788.75
2/23/2018 6,792.50 6,913.75 6,782.75 6,909.75
2/26/2018 6,918.25 7,007.50 6,890.00 7,000.00
2/27/2018 7,003.50 7,009.00 6,904.00 6,915.75
2/28/2018 6,913.75 6,970.50 6,857.75 6,865.00
3/1/2018 6,879.50 6,898.75 6,689.00 6,760.75
3/2/2018 6,763.75 6,823.25 6,646.00 6,804.75
3/5/2018 6,795.75 6,904.50 6,742.50 6,877.50
3/6/2018 6,880.50 6,939.25 6,871.75 6,907.75
3/7/2018 6,858.00 6,937.00 6,798.25 6,924.50
3/8/2018 6,922.75 6,977.25 6,913.50 6,974.25
3/9/2018 6,972.00 7,103.75 6,963.00 7,098.25
3/12/2018 7,099.25 7,158.75 7,090.00 7,139.50
3/13/2018 7,160.75 7,214.50 7,050.50 7,083.25
3/14/2018 7,062.75 7,121.50 7,036.50 7,058.00
3/15/2018 7,060.75 7,100.00 7,027.25 7,070.50
3/16/2018 7,072.75 7,084.75 7,033.00 7,044.00
3/19/2018 7,043.00 7,043.00 6,821.25 6,914.25
3/20/2018 6,911.75 6,927.75 6,863.00 6,917.50
3/21/2018 6,912.50 6,951.00 6,842.25 6,884.00
3/22/2018 6,883.25 6,915.00 6,686.00 6,692.00
3/23/2018 6,692.25 6,721.25 6,519.00 6,554.25
3/26/2018 6,549.75 6,779.00 6,525.00 6,773.50
3/27/2018 6,775.75 6,849.25 6,490.00 6,561.25
3/28/2018 6,550.25 6,582.25 6,421.00 6,477.25
3/29/2018 6,490.75 6,653.75 6,443.75 6,594.00
4/2/2018 6,557.00 6,588.50 6,326.50 6,393.25
4/3/2018 6,405.75 6,496.75 6,351.25 6,469.25
4/4/2018 6,466.00 6,591.75 6,306.75 6,582.50
4/5/2018 6,582.00 6,654.50 6,559.00 6,600.25
4/6/2018 6,608.00 6,611.25 6,408.50 6,454.75
4/9/2018 6,463.00 6,618.00 6,460.00 6,497.00
4/10/2018 6,490.50 6,651.75 6,471.75 6,624.25
4/11/2018 6,625.25 6,663.25 6,550.75 6,592.75
4/12/2018 6,596.25 6,693.75 6,589.75 6,670.75
4/13/2018 6,668.75 6,713.00 6,606.25 6,640.75
4/16/2018 6,674.25 6,722.00 6,639.25 6,712.00
4/17/2018 6,704.25 6,844.75 6,698.50 6,828.75
4/18/2018 6,819.50 6,867.00 6,796.75 6,843.50
4/19/2018 6,855.25 6,866.25 6,755.25 6,780.00
4/20/2018 6,777.75 6,790.25 6,646.00 6,676.25
4/23/2018 6,705.50 6,728.00 6,616.75 6,667.00
4/24/2018 6,660.75 6,717.75 6,467.25 6,526.75
4/25/2018 6,525.75 6,576.25 6,429.25 6,555.75
4/26/2018 6,583.25 6,749.00 6,559.25 6,734.75
4/27/2018 6,744.75 6,772.00 6,623.00 6,669.75
4/30/2018 6,668.00 6,718.00 6,595.50 6,613.00
5/1/2018 6,606.00 6,740.00 6,578.75 6,692.00
5/2/2018 6,715.50 6,729.50 6,625.25 6,633.50
5/3/2018 6,630.75 6,671.50 6,538.00 6,664.50
5/4/2018 6,666.50 6,788.50 6,610.50 6,774.75
5/7/2018 6,779.00 6,851.25 6,772.25 6,826.00
5/8/2018 6,817.00 6,837.50 6,771.00 6,820.50
5/9/2018 6,822.00 6,901.25 6,808.25 6,896.00
5/10/2018 6,896.00 6,971.25 6,888.75 6,965.00
5/11/2018 6,949.50 6,979.50 6,928.25 6,960.00
5/14/2018 6,958.25 7,013.50 6,955.50 6,974.00
5/15/2018 6,969.00 6,976.75 6,854.25 6,890.50
5/16/2018 6,895.50 6,953.50 6,875.50 6,937.25
5/17/2018 6,935.25 6,962.00 6,875.00 6,905.75
5/18/2018 6,908.50 6,936.25 6,862.25 6,874.00
5/21/2018 6,919.00 6,957.00 6,881.50 6,915.75
5/22/2018 6,914.00 6,954.75 6,890.00 6,909.25
5/23/2018 6,905.50 6,961.50 6,829.75 6,957.00
5/24/2018 6,956.75 6,975.00 6,885.25 6,957.25
5/25/2018 6,955.00 7,003.75 6,942.50 6,960.25
5/29/2018 6,989.50 6,995.00 6,890.50 6,944.50
5/30/2018 6,948.00 6,994.75 6,918.50 6,987.25
5/31/2018 6,978.50 7,023.50 6,958.25 6,977.00
6/1/2018 6,982.50 7,090.50 6,977.25 7,083.00
6/4/2018 7,079.75 7,151.50 7,071.75 7,148.25
6/5/2018 7,147.50 7,187.50 7,137.50 7,179.25
6/6/2018 7,181.75 7,222.25 7,142.25 7,215.00
6/7/2018 7,217.50 7,234.25 7,116.75 7,161.00
6/8/2018 7,160.00 7,163.00 7,077.75 7,151.50
6/11/2018 7,135.00 7,189.00 7,125.00 7,170.25
6/12/2018 7,192.50 7,244.75 7,181.00 7,226.25
6/13/2018 7,241.75 7,290.00 7,219.25 7,231.00
6/14/2018 7,232.25 7,321.00 7,205.25 7,311.25
6/15/2018 7,310.25 7,318.75 7,245.00 7,281.50
6/18/2018 7,276.00 7,289.25 7,208.75 7,276.00
6/19/2018 7,275.00 7,279.00 7,157.50 7,252.25
6/20/2018 7,253.75 7,336.50 7,226.75 7,313.25
6/21/2018 7,315.25 7,358.50 7,226.25 7,237.75
6/22/2018 7,228.00 7,274.00 7,198.25 7,222.75
6/25/2018 7,222.75 7,222.75 6,995.50 7,073.50
6/26/2018 7,064.25 7,130.00 7,040.50 7,104.00
6/27/2018 7,098.25 7,151.50 6,988.00 6,998.25
6/28/2018 6,998.75 7,076.50 6,956.00 7,060.50
6/29/2018 7,055.25 7,123.75 7,045.00 7,066.75
7/2/2018 7,068.25 7,119.75 6,987.50 7,116.50
7/3/2018 7,113.75 7,165.00 7,022.25 7,023.75
7/5/2018 7,023.00 7,128.00 7,015.00 7,125.75
7/6/2018 7,118.75 7,237.75 7,101.25 7,233.50
7/9/2018 7,232.50 7,303.50 7,232.25 7,300.25
7/10/2018 7,300.75 7,335.50 7,259.50 7,301.50
7/11/2018 7,263.50 7,290.00 7,204.50 7,253.75
7/12/2018 7,259.75 7,387.00 7,249.50 7,382.75
7/13/2018 7,382.00 7,414.25 7,367.00 7,393.00
7/16/2018 7,399.50 7,413.75 7,316.00 7,325.00
7/17/2018 7,320.00 7,436.00 7,292.50 7,421.75
7/18/2018 7,424.25 7,437.75 7,381.50 7,404.50
7/19/2018 7,400.00 7,416.00 7,354.75 7,367.75
7/20/2018 7,380.25 7,413.75 7,350.75 7,360.00
7/23/2018 7,368.00 7,432.75 7,311.50 7,430.50
7/24/2018 7,420.25 7,489.75 7,386.75 7,416.25
7/25/2018 7,410.50 7,530.00 7,397.00 7,469.50
7/26/2018 7,412.25 7,450.00 7,362.00 7,430.75
7/27/2018 7,429.50 7,467.00 7,263.50 7,301.25
7/30/2018 7,293.00 7,309.25 7,166.75 7,200.50
7/31/2018 7,210.00 7,298.00 7,189.25 7,244.75
8/1/2018 7,293.00 7,303.75 7,241.00 7,277.00
8/2/2018 7,284.25 7,395.25 7,214.25 7,385.75
8/3/2018 7,392.00 7,415.00 7,362.25 7,402.00
8/6/2018 7,404.25 7,449.75 7,387.50 7,444.00
8/7/2018 7,442.50 7,486.75 7,440.25 7,477.25
8/8/2018 7,478.25 7,496.00 7,442.50 7,471.50
8/9/2018 7,463.50 7,505.50 7,458.75 7,475.50
8/10/2018 7,472.25 7,472.75 7,390.75 7,427.00
8/13/2018 7,425.50 7,479.00 7,378.25 7,417.00
8/14/2018 7,420.50 7,465.00 7,397.00 7,457.75
8/15/2018 7,460.50 7,464.75 7,316.50 7,374.00
8/16/2018 7,380.00 7,434.50 7,363.25 7,389.00
8/17/2018 7,382.50 7,407.00 7,321.75 7,387.75
8/20/2018 7,390.50 7,420.75 7,351.50 7,387.00
8/21/2018 7,381.25 7,452.25 7,369.00 7,397.50
8/22/2018 7,374.25 7,444.75 7,352.00 7,433.25
8/23/2018 7,433.50 7,475.00 7,411.25 7,424.50
8/24/2018 7,427.00 7,499.50 7,422.75 7,495.75
8/27/2018 7,499.00 7,569.00 7,498.75 7,568.00
8/28/2018 7,568.25 7,597.25 7,564.25 7,578.00
8/29/2018 7,581.00 7,674.50 7,581.00 7,668.75
8/30/2018 7,672.75 7,697.00 7,626.25 7,649.00
8/31/2018 7,641.75 7,682.25 7,633.25 7,661.25
9/4/2018 7,670.00 7,693.75 7,586.75 7,638.75
9/5/2018 7,642.25 7,643.25 7,503.25 7,531.75
9/6/2018 7,530.00 7,544.50 7,407.75 7,457.50
9/7/2018 7,454.75 7,494.75 7,393.00 7,438.50
9/10/2018 7,433.00 7,483.50 7,414.00 7,460.25
9/11/2018 7,460.50 7,524.75 7,404.50 7,512.00
9/12/2018 7,515.25 7,541.00 7,425.00 7,485.75
9/13/2018 7,483.25 7,583.25 7,470.00 7,564.50
9/14/2018 7,563.50 7,598.75 7,515.25 7,544.75
9/17/2018 7,534.00 7,547.25 7,429.50 7,436.25
9/18/2018 7,463.50 7,564.25 7,422.25 7,524.50
9/19/2018 7,529.25 7,546.00 7,470.75 7,526.50
9/20/2018 7,529.75 7,616.75 7,514.00 7,608.75
9/21/2018 7,609.00 7,637.50 7,547.50 7,550.50
9/24/2018 7,539.75 7,594.00 7,473.75 7,586.00
9/25/2018 7,591.00 7,603.25 7,550.50 7,595.25
9/26/2018 7,598.00 7,668.00 7,577.50 7,590.25
9/27/2018 7,590.25 7,686.25 7,586.00 7,657.25
9/28/2018 7,663.50 7,677.00 7,617.00 7,655.25
10/1/2018 7,672.00 7,728.75 7,652.00 7,675.50
10/2/2018 7,675.00 7,712.75 7,630.25 7,652.75
10/3/2018 7,656.25 7,703.75 7,641.50 7,664.75
10/4/2018 7,651.00 7,651.00 7,456.50 7,514.25
10/5/2018 7,521.00 7,540.00 7,347.00 7,436.00
10/8/2018 7,443.25 7,453.25 7,286.50 7,391.75
10/9/2018 7,391.00 7,455.75 7,337.00 7,399.00
### 7,394.75 7,412.00 7,000.00 7,032.00
### 7,010.25 7,138.00 6,907.75 7,031.00
### 7,040.75 7,197.75 7,034.25 7,172.25
### 7,176.75 7,179.00 7,060.75 7,076.50
### 7,068.25 7,357.50 7,063.50 7,353.75
### 7,339.75 7,368.50 7,221.50 7,313.25
### 7,307.75 7,309.50 7,094.50 7,137.75
### 7,154.00 7,244.25 7,092.75 7,106.50
### 7,085.75 7,210.50 7,057.00 7,155.25
### 7,155.00 7,164.00 6,944.00 7,140.25
### 7,136.25 7,175.00 6,785.75 6,836.25
### 6,878.50 7,075.75 6,816.75 6,926.50
### 6,882.00 6,986.50 6,734.25 6,893.25
### 6,898.00 6,991.50 6,580.50 6,736.25
### 6,719.25 6,849.25 6,661.00 6,815.25
### 6,857.00 7,039.25 6,816.75 6,975.50
11/1/2018 6,960.00 7,079.75 6,936.75 7,077.75
11/2/2018 6,987.25 7,143.25 6,911.25 6,980.25
11/5/2018 6,972.75 6,998.50 6,865.00 6,949.50
11/6/2018 6,947.25 7,034.75 6,906.75 7,016.50
11/7/2018 7,011.50 7,225.00 6,971.50 7,218.50
11/8/2018 7,212.75 7,231.00 7,132.00 7,166.00
11/9/2018 7,145.75 7,166.25 6,989.00 7,031.25
### 7,026.25 7,103.75 6,825.75 6,835.00
### 6,847.00 6,962.00 6,801.25 6,853.00
### 6,861.75 6,929.50 6,746.00 6,768.25
### 6,780.00 6,920.50 6,712.25 6,915.50
### 6,874.50 6,915.00 6,806.25 6,895.25
### 6,875.00 6,934.50 6,632.25 6,672.00
### 6,668.50 6,670.00 6,449.50 6,532.50
### 6,527.75 6,647.75 6,509.00 6,576.25
### 6,525.00 6,601.50 6,495.00 6,531.00
### 6,537.50 6,696.50 6,530.50 6,673.25
### 6,639.50 6,723.00 6,613.25 6,712.50
### 6,722.25 6,923.50 6,709.25 6,918.25
### 6,907.00 6,943.75 6,843.00 6,913.25
### 6,902.25 6,967.25 6,871.50 6,949.50
12/3/2018 7,041.00 7,139.00 7,015.25 7,058.25
12/4/2018 7,055.25 7,055.25 6,783.00 6,803.25
12/5/2018 6,796.00 6,861.75 6,792.50 6,803.25
12/6/2018 6,834.50 6,854.25 6,630.25 6,824.50
12/7/2018 6,835.50 6,856.50 6,594.75 6,623.50
### 6,596.25 6,714.50 6,535.25 6,699.25
### 6,695.00 6,808.75 6,651.25 6,717.00
### 6,686.50 6,872.00 6,683.50 6,769.00
### 6,769.00 6,838.50 6,723.00 6,752.00
### 6,752.00 6,760.75 6,583.25 6,599.50
### 6,580.00 6,635.25 6,401.25 6,466.25
### 6,496.50 6,577.50 6,457.00 6,483.75
### 6,464.75 6,610.00 6,301.25 6,352.25
### 6,350.00 6,404.50 6,180.00 6,325.25
### 6,325.00 6,338.00 6,030.00 6,059.00
### 6,049.75 6,123.00 5,888.75 5,892.00
### 5,902.00 6,310.00 5,820.50 6,285.50
### 6,283.00 6,333.00 6,053.25 6,323.50
### 6,309.00 6,402.50 6,243.75 6,293.25
### 6,312.25 6,376.75 6,283.00 6,333.25
1/2/2019 6,349.50 6,409.25 6,154.00 6,371.00
1/3/2019 6,242.75 6,304.25 6,148.50 6,162.00
1/4/2019 6,168.75 6,462.00 6,136.50 6,434.00
1/7/2019 6,451.25 6,535.75 6,402.50 6,496.50
1/8/2019 6,506.00 6,586.25 6,467.25 6,557.25
1/9/2019 6,546.75 6,645.00 6,546.75 6,604.75
1/10/2019 6,597.25 6,641.75 6,527.50 6,625.25
1/11/2019 6,622.50 6,632.50 6,572.00 6,612.75
1/14/2019 6,599.00 6,602.50 6,521.50 6,545.00
1/15/2019 6,543.00 6,689.00 6,542.25 6,676.75
1/16/2019 6,674.50 6,737.25 6,664.00 6,666.25
1/17/2019 6,670.00 6,760.00 6,612.25 6,720.00
1/18/2019 6,722.75 6,828.25 6,712.00 6,792.75
1/22/2019 6,794.50 6,794.50 6,611.50 6,653.00
1/23/2019 6,652.00 6,724.25 6,592.25 6,665.25
1/24/2019 6,663.00 6,718.50 6,653.00 6,675.00
1/25/2019 6,684.50 6,810.50 6,676.75 6,791.25
1/28/2019 6,784.25 6,791.00 6,648.25 6,701.75
1/29/2019 6,695.25 6,721.00 6,616.75 6,638.75
1/30/2019 6,690.25 6,845.25 6,657.75 6,837.25
1/31/2019 6,844.25 6,943.00 6,839.25 6,914.75
2/1/2019 6,911.00 6,927.50 6,860.50 6,877.75
2/4/2019 6,863.75 6,983.00 6,858.25 6,937.50
2/5/2019 6,937.50 7,033.75 6,928.25 7,008.00
2/6/2019 7,009.25 7,038.75 6,972.25 6,995.75
2/7/2019 6,988.00 6,994.75 6,856.25 6,905.50
2/8/2019 6,902.00 6,926.25 6,841.00 6,916.75
2/11/2019 6,921.75 6,969.50 6,896.25 6,914.25
2/12/2019 6,908.50 7,028.50 6,903.00 7,018.50
2/13/2019 7,017.25 7,069.75 7,012.00 7,016.25
2/14/2019 7,017.25 7,057.50 6,972.00 7,019.75
2/15/2019 7,017.50 7,095.25 6,975.25 7,063.75
2/19/2019 7,063.75 7,094.75 7,035.25 7,068.25
2/20/2019 7,068.75 7,105.00 7,032.25 7,073.25
2/21/2019 7,070.75 7,113.75 7,005.00 7,034.50
2/22/2019 7,031.25 7,101.25 7,019.25 7,088.25
2/25/2019 7,108.50 7,168.50 7,102.00 7,125.75
2/26/2019 7,122.00 7,151.00 7,073.25 7,117.75
2/27/2019 7,109.25 7,131.75 7,048.00 7,121.75
2/28/2019 7,121.25 7,130.75 7,072.50 7,102.50
3/1/2019 7,106.50 7,164.50 7,098.25 7,156.00
3/4/2019 7,177.00 7,211.50 7,074.50 7,145.75
3/5/2019 7,144.50 7,182.00 7,124.25 7,165.50
3/6/2019 7,156.00 7,171.25 7,107.00 7,111.25
3/7/2019 7,109.00 7,123.25 7,003.25 7,027.50
3/8/2019 7,025.50 7,034.00 6,939.00 7,026.75
3/11/2019 7,022.25 7,176.75 6,997.50 7,164.75
3/12/2019 7,200.00 7,250.50 7,188.00 7,234.25
3/13/2019 7,237.75 7,324.25 7,211.00 7,296.50
3/14/2019 7,302.75 7,318.50 7,265.75 7,267.25
3/15/2019 7,272.50 7,361.00 7,269.75 7,343.25
3/18/2019 7,338.00 7,379.50 7,321.75 7,360.75
3/19/2019 7,362.25 7,421.25 7,351.25 7,376.50
3/20/2019 7,378.00 7,458.00 7,349.50 7,409.50
3/21/2019 7,400.50 7,541.00 7,367.75 7,534.50
3/22/2019 7,526.75 7,544.75 7,353.00 7,368.75
3/25/2019 7,372.25 7,390.50 7,290.00 7,355.25
3/26/2019 7,363.00 7,447.50 7,340.50 7,376.75
3/27/2019 7,383.50 7,404.75 7,276.00 7,334.50
3/28/2019 7,323.50 7,372.50 7,289.50 7,352.00
3/29/2019 7,350.25 7,414.50 7,350.25 7,400.50
4/1/2019 7,430.00 7,506.50 7,428.50 7,498.50
4/2/2019 7,495.25 7,532.50 7,483.75 7,519.25
4/3/2019 7,517.00 7,616.25 7,513.25 7,582.25
4/4/2019 7,581.25 7,598.00 7,522.00 7,561.50
4/5/2019 7,565.00 7,612.75 7,556.00 7,604.25
4/8/2019 7,607.75 7,629.25 7,561.25 7,623.50
4/9/2019 7,625.75 7,633.75 7,578.75 7,593.25
4/10/2019 7,590.50 7,646.00 7,575.75 7,641.25
4/11/2019 7,644.00 7,661.00 7,601.50 7,617.25
4/12/2019 7,617.00 7,665.00 7,611.00 7,652.25
4/15/2019 7,654.00 7,659.00 7,598.75 7,647.75
4/16/2019 7,650.75 7,695.00 7,648.75 7,679.50
4/17/2019 7,676.50 7,733.50 7,668.50 7,689.75
4/18/2019 7,691.50 7,723.00 7,660.25 7,712.50
4/22/2019 7,715.25 7,746.75 7,669.75 7,734.75
4/23/2019 7,738.00 7,843.75 7,724.50 7,838.00
4/24/2019 7,833.50 7,852.75 7,802.25 7,847.75
4/25/2019 7,855.25 7,879.50 7,792.00 7,798.50
4/26/2019 7,799.25 7,845.50 7,755.50 7,840.25
4/29/2019 7,837.25 7,867.75 7,805.50 7,813.75
4/30/2019 7,805.25 7,857.00 7,740.00 7,800.00
5/1/2019 7,848.75 7,867.25 7,736.00 7,756.50
5/2/2019 7,737.75 7,805.00 7,682.25 7,734.25
5/3/2019 7,739.00 7,872.50 7,734.75 7,865.00
5/6/2019 7,810.00 7,817.50 7,667.50 7,803.50
5/7/2019 7,744.75 7,804.00 7,581.25 7,674.00
5/8/2019 7,663.75 7,698.00 7,600.00 7,647.50
5/9/2019 7,639.75 7,644.50 7,481.00 7,595.25
5/10/2019 7,591.00 7,654.50 7,435.75 7,610.25
5/13/2019 7,534.25 7,551.50 7,305.00 7,314.75
5/14/2019 7,315.25 7,459.50 7,290.00 7,421.00
5/15/2019 7,429.25 7,538.50 7,353.75 7,529.25
5/16/2019 7,524.25 7,641.00 7,473.50 7,600.25
5/17/2019 7,600.75 7,620.00 7,506.50 7,511.50
5/20/2019 7,514.75 7,559.25 7,361.50 7,391.75
5/21/2019 7,408.25 7,485.25 7,400.75 7,464.00
5/22/2019 7,462.75 7,475.00 7,391.25 7,430.00
5/23/2019 7,430.75 7,434.75 7,268.00 7,311.00
5/24/2019 7,316.75 7,379.75 7,300.50 7,315.50
5/28/2019 7,315.50 7,371.75 7,280.25 7,295.25
5/29/2019 7,291.50 7,296.00 7,183.25 7,216.00
5/30/2019 7,214.75 7,271.25 7,208.50 7,255.25
5/31/2019 7,251.75 7,256.00 7,129.25 7,133.50
6/3/2019 7,110.00 7,132.50 6,941.25 6,993.75
6/4/2019 7,008.75 7,186.50 6,981.75 7,179.25
6/5/2019 7,189.00 7,245.25 7,150.25 7,228.50
6/6/2019 7,213.75 7,299.25 7,181.00 7,282.25
6/7/2019 7,266.50 7,453.00 7,257.75 7,419.50
6/10/2019 7,469.00 7,578.50 7,431.25 7,515.50
6/11/2019 7,519.50 7,600.75 7,492.75 7,518.25
6/12/2019 7,517.75 7,531.00 7,461.00 7,473.25
6/13/2019 7,476.00 7,536.00 7,421.00 7,522.75
6/14/2019 7,503.25 7,520.75 7,451.50 7,478.25
6/17/2019 7,481.00 7,550.75 7,476.00 7,534.25
6/18/2019 7,570.50 7,721.75 7,541.75 7,673.50
6/19/2019 7,668.00 7,713.50 7,630.00 7,702.00
6/20/2019 7,696.25 7,821.00 7,692.75 7,772.75
6/21/2019 7,762.75 7,803.50 7,726.00 7,751.50
6/24/2019 7,744.50 7,794.25 7,731.75 7,758.75
6/25/2019 7,753.00 7,779.50 7,609.50 7,628.75
6/26/2019 7,633.00 7,719.00 7,616.25 7,650.00
6/27/2019 7,641.00 7,716.50 7,640.75 7,690.50
6/28/2019 7,685.25 7,726.00 7,664.00 7,693.75
7/1/2019 7,781.50 7,849.75 7,759.00 7,790.00
7/2/2019 7,792.50 7,843.25 7,763.00 7,838.25
7/3/2019 7,840.25 7,892.75 7,824.50 7,887.50
7/5/2019 7,887.75 7,909.75 7,797.25 7,851.50
7/8/2019 7,855.00 7,863.50 7,777.50 7,801.00
7/9/2019 7,802.25 7,858.75 7,743.00 7,845.25
7/10/2019 7,848.00 7,949.50 7,811.25 7,928.75
7/11/2019 7,924.25 7,963.25 7,894.25 7,918.75
7/12/2019 7,917.25 7,967.50 7,911.75 7,960.00
7/15/2019 7,958.25 7,992.00 7,941.25 7,986.75
7/16/2019 7,982.75 8,001.50 7,924.00 7,942.75
7/17/2019 7,939.75 7,966.25 7,868.00 7,885.50
7/18/2019 7,868.00 7,954.75 7,833.00 7,933.50
7/19/2019 7,950.50 7,980.75 7,815.25 7,842.75
7/22/2019 7,830.00 7,936.50 7,826.25 7,924.75
7/23/2019 7,926.50 7,985.75 7,908.00 7,983.75
7/24/2019 7,944.00 8,051.75 7,925.25 8,038.00
7/25/2019 8,004.50 8,034.50 7,917.25 7,981.75
7/26/2019 7,992.00 8,040.75 7,987.50 8,019.75
7/29/2019 8,017.50 8,031.75 7,951.75 8,001.25
7/30/2019 8,004.25 8,020.00 7,928.25 7,963.25
7/31/2019 7,992.50 8,001.25 7,782.25 7,866.75
8/1/2019 7,834.00 8,014.50 7,776.75 7,808.25
8/2/2019 7,797.00 7,806.00 7,650.25 7,702.25
8/5/2019 7,701.75 7,705.50 7,359.75 7,385.25
8/6/2019 7,349.00 7,549.00 7,224.50 7,515.50
8/7/2019 7,512.75 7,577.50 7,387.50 7,553.25
8/8/2019 7,553.50 7,738.50 7,526.00 7,735.75
8/9/2019 7,699.50 7,724.00 7,596.75 7,660.25
8/12/2019 7,654.50 7,710.00 7,534.75 7,566.75
8/13/2019 7,570.25 7,789.50 7,514.00 7,748.00
8/14/2019 7,746.50 7,767.50 7,477.00 7,488.75
8/15/2019 7,469.00 7,572.75 7,388.25 7,496.25
8/16/2019 7,509.25 7,632.50 7,502.50 7,611.75
8/19/2019 7,617.25 7,750.00 7,616.00 7,727.50
8/20/2019 7,717.25 7,752.00 7,655.50 7,668.00
8/21/2019 7,655.00 7,765.75 7,652.25 7,750.25
8/22/2019 7,756.00 7,782.25 7,654.00 7,711.25
8/23/2019 7,705.75 7,762.00 7,447.75 7,504.50
8/26/2019 7,435.00 7,626.00 7,353.25 7,590.50
8/27/2019 7,591.50 7,648.50 7,537.00 7,562.75
8/28/2019 7,564.00 7,605.75 7,504.25 7,599.25
8/29/2019 7,582.25 7,730.25 7,548.50 7,712.00
8/30/2019 7,704.25 7,770.50 7,646.00 7,690.75
9/3/2019 7,628.25 7,695.50 7,580.75 7,617.50
9/4/2019 7,614.25 7,730.00 7,608.50 7,722.75
9/5/2019 7,722.00 7,886.75 7,717.25 7,855.50
9/6/2019 7,853.50 7,895.00 7,838.25 7,857.75
9/9/2019 7,857.00 7,887.00 7,798.50 7,830.75
9/10/2019 7,834.00 7,857.75 7,744.25 7,815.00
9/11/2019 7,818.50 7,905.00 7,786.50 7,889.75
9/12/2019 7,893.25 7,982.75 7,886.75 7,921.50
9/13/2019 7,916.25 7,958.50 7,881.75 7,886.00
9/16/2019 7,856.75 7,873.25 7,776.25 7,856.50
9/17/2019 7,887.00 7,921.50 7,850.75 7,914.50
9/18/2019 7,916.25 7,929.50 7,813.50 7,918.00
9/19/2019 7,925.00 7,973.75 7,852.50 7,918.00
9/20/2019 7,921.00 7,952.25 7,810.75 7,830.50
9/23/2019 7,839.25 7,897.50 7,807.75 7,850.50
9/24/2019 7,869.00 7,904.75 7,701.75 7,735.25
9/25/2019 7,738.25 7,844.25 7,663.00 7,820.25
9/26/2019 7,822.50 7,842.75 7,734.75 7,787.25
9/27/2019 7,787.00 7,822.00 7,641.00 7,701.25
9/30/2019 7,735.50 7,788.75 7,705.75 7,770.50
10/1/2019 7,784.00 7,841.50 7,691.00 7,695.50
10/2/2019 7,711.00 7,730.50 7,525.50 7,546.25
10/3/2019 7,551.50 7,661.50 7,474.25 7,658.50
10/4/2019 7,656.75 7,773.75 7,624.00 7,767.25
10/7/2019 7,712.50 7,799.75 7,682.50 7,740.00
10/8/2019 7,736.00 7,784.50 7,613.50 7,622.00
10/9/2019 7,621.00 7,732.00 7,604.50 7,699.75
### 7,702.25 7,798.75 7,583.25 7,760.25
### 7,783.25 7,918.50 7,767.00 7,859.00
### 7,850.25 7,894.75 7,807.00 7,857.50
### 7,862.25 7,971.75 7,859.75 7,959.75
### 7,960.00 7,960.25 7,907.50 7,948.50
### 7,954.25 7,994.75 7,922.00 7,952.75
### 7,953.75 7,958.50 7,835.75 7,880.75
### 7,874.25 7,951.75 7,865.75 7,948.25
### 7,949.25 7,988.75 7,837.25 7,858.75
### 7,846.25 7,918.25 7,810.25 7,901.50
### 7,922.75 7,984.00 7,913.25 7,928.25
### 7,928.50 8,041.50 7,918.50 8,035.75
### 8,048.00 8,127.50 8,048.00 8,094.75
### 8,109.25 8,118.75 8,050.75 8,055.25
### 8,057.25 8,141.00 8,020.50 8,111.25
### 8,128.50 8,139.00 8,046.00 8,090.25
11/1/2019 8,094.25 8,168.00 8,084.50 8,160.25
11/4/2019 8,165.00 8,233.75 8,164.00 8,215.75
11/5/2019 8,221.50 8,248.00 8,193.25 8,210.75
11/6/2019 8,208.00 8,228.25 8,161.00 8,207.25
11/7/2019 8,213.75 8,282.25 8,190.00 8,230.50
11/8/2019 8,230.00 8,264.25 8,190.00 8,257.25
### 8,257.25 8,261.75 8,206.50 8,249.75
### 8,253.25 8,300.25 8,228.50 8,275.00
### 8,273.00 8,281.50 8,220.00 8,265.75
### 8,269.00 8,285.50 8,216.25 8,265.50
### 8,267.50 8,324.00 8,261.25 8,318.75
### 8,318.75 8,367.00 8,279.25 8,333.50
### 8,335.00 8,379.00 8,312.50 8,341.50
### 8,333.00 8,348.00 8,231.00 8,291.75
### 8,261.50 8,308.00 8,240.00 8,274.50
### 8,280.25 8,313.50 8,233.25 8,280.50
### 8,303.25 8,379.25 8,296.50 8,376.50
### 8,374.25 8,422.00 8,366.25 8,400.75
### 8,402.75 8,458.75 8,397.00 8,454.75
### 8,456.75 8,458.25 8,406.50 8,417.50
12/2/2019 8,424.50 8,457.25 8,276.50 8,316.00
12/3/2019 8,313.75 8,337.50 8,168.25 8,251.25
12/4/2019 8,258.75 8,319.25 8,220.50 8,295.25
12/5/2019 8,296.25 8,340.00 8,273.25 8,309.25
12/6/2019 8,311.00 8,409.50 8,307.75 8,400.25
12/9/2019 8,401.50 8,427.25 8,347.00 8,356.00
### 8,354.50 8,398.00 8,297.00 8,363.75
### 8,366.25 8,411.00 8,345.00 8,405.50
### 8,407.50 8,497.00 8,381.00 8,465.25
### 8,485.00 8,523.75 8,435.50 8,494.00
### 8,507.00 8,587.75 8,503.25 8,576.00
### 8,604.50 8,626.50 8,592.75 8,605.25
### 8,597.75 8,641.25 8,595.25 8,620.75
### 8,624.75 8,682.50 8,608.75 8,673.50
### 8,679.50 8,724.75 8,665.25 8,710.75
### 8,710.75 8,743.25 8,707.50 8,726.50
### 8,728.25 8,736.00 8,707.00 8,729.50
### 8,730.25 8,805.00 8,729.00 8,804.25
### 8,801.00 8,843.50 8,769.00 8,783.25
### 8,783.50 8,809.75 8,691.25 8,733.75
### 8,731.75 8,772.25 8,692.25 8,752.25
1/2/2020 8,776.75 8,901.50 8,769.50 8,891.75
1/3/2020 8,895.50 8,907.25 8,735.25 8,810.00
1/6/2020 8,772.25 8,873.00 8,723.00 8,847.50
1/7/2020 8,853.25 8,894.75 8,825.75 8,853.00
1/8/2020 8,841.50 8,972.25 8,678.00 8,944.50
1/9/2020 8,948.75 9,022.25 8,932.50 9,009.00
1/10/2020 9,010.00 9,055.50 8,966.25 8,978.25
1/13/2020 8,979.00 9,095.50 8,979.00 9,088.25
1/14/2020 9,087.75 9,114.75 9,035.00 9,062.50
1/15/2020 9,062.00 9,096.00 9,023.00 9,060.00
1/16/2020 9,061.75 9,140.25 9,061.50 9,133.50
1/17/2020 9,137.00 9,189.25 9,130.00 9,174.50
1/21/2020 9,174.00 9,199.75 9,114.75 9,169.75
1/22/2020 9,179.50 9,254.00 9,174.25 9,195.75
1/23/2020 9,190.00 9,253.50 9,151.75 9,248.25
1/24/2020 9,252.00 9,287.25 9,109.50 9,144.50
1/27/2020 9,077.00 9,077.00 8,925.50 8,954.50
1/28/2020 8,952.50 9,136.25 8,952.50 9,105.25
1/29/2020 9,119.50 9,158.75 9,072.25 9,098.50
1/30/2020 9,111.25 9,240.00 9,003.50 9,216.25
1/31/2020 9,226.50 9,248.75 8,966.00 8,997.75
2/3/2020 8,982.75 9,155.75 8,975.00 9,114.25
2/4/2020 9,099.00 9,369.25 9,073.00 9,355.00
2/5/2020 9,357.00 9,462.75 9,317.75 9,381.50
2/6/2020 9,390.00 9,464.00 9,362.50 9,455.50
2/7/2020 9,467.00 9,471.00 9,385.00 9,409.50
2/10/2020 9,401.50 9,531.50 9,330.75 9,527.50
2/11/2020 9,525.00 9,609.50 9,501.25 9,527.25
2/12/2020 9,536.25 9,628.25 9,523.75 9,625.75
2/13/2020 9,621.50 9,644.75 9,511.25 9,613.00
2/14/2020 9,626.25 9,659.25 9,588.00 9,632.25
2/18/2020 9,635.00 9,687.50 9,534.25 9,636.00
2/19/2020 9,643.25 9,748.75 9,641.25 9,733.50
2/20/2020 9,744.75 9,763.00 9,517.00 9,624.25
2/21/2020 9,617.25 9,623.75 9,411.50 9,458.00
2/24/2020 9,355.25 9,365.00 9,041.25 9,091.00
2/25/2020 9,091.00 9,224.25 8,810.00 8,854.25
2/26/2020 8,868.25 9,037.50 8,709.50 8,850.25
2/27/2020 8,811.50 8,878.50 8,334.25 8,382.75
2/28/2020 8,347.00 8,574.75 8,126.25 8,454.00
3/2/2020 8,349.25 8,883.25 8,224.25 8,791.25
3/3/2020 8,830.50 9,002.50 8,511.00 8,582.50
3/4/2020 8,557.50 8,950.00 8,508.25 8,896.50
3/5/2020 8,889.00 8,899.75 8,610.75 8,648.75
3/6/2020 8,677.00 8,726.50 8,310.50 8,503.25
3/9/2020 8,369.00 8,375.00 7,820.00 7,951.50
3/10/2020 7,893.75 8,378.75 7,814.25 8,331.50
3/11/2020 8,317.00 8,334.25 7,892.75 8,003.50
3/12/2020 7,998.75 8,108.00 7,128.50 7,215.25
3/13/2020 7,100.00 7,978.00 6,942.50 7,915.75
3/16/2020 7,903.00 7,905.25 6,927.00 7,057.50
3/17/2020 7,036.25 7,537.00 6,931.25 7,392.25
3/18/2020 7,343.25 7,380.00 6,810.00 7,205.50
3/19/2020 7,234.25 7,502.50 6,874.25 7,273.50
3/20/2020 7,177.00 7,629.00 6,891.00 6,969.00
3/23/2020 6,798.00 7,316.25 6,628.75 6,984.50
3/24/2020 7,005.75 7,572.25 7,005.75 7,554.75
3/25/2020 7,544.75 7,761.00 7,371.50 7,467.75
3/26/2020 7,483.50 7,893.50 7,310.25 7,844.00
3/27/2020 7,882.75 7,893.25 7,551.25 7,568.50
3/30/2020 7,395.75 7,884.00 7,365.00 7,854.75
3/31/2020 7,856.75 7,995.00 7,747.50 7,786.25
4/1/2020 7,772.50 7,773.50 7,404.25 7,438.75
4/2/2020 7,473.50 7,656.25 7,376.00 7,627.25
4/3/2020 7,623.00 7,660.25 7,423.50 7,522.75
4/6/2020 7,535.75 8,099.00 7,535.50 8,029.75
4/7/2020 8,034.25 8,303.25 7,948.00 8,012.00
4/8/2020 8,015.00 8,242.00 7,953.25 8,189.75
4/9/2020 8,195.25 8,326.25 8,101.75 8,227.50
4/13/2020 8,296.00 8,338.75 8,073.25 8,327.25
4/14/2020 8,337.00 8,710.00 8,319.00 8,692.50
4/15/2020 8,706.25 8,707.50 8,486.50 8,594.00
4/16/2020 8,576.00 8,842.50 8,500.50 8,734.25
4/17/2020 8,909.75 8,966.75 8,689.50 8,809.00
4/20/2020 8,799.50 8,846.00 8,687.00 8,692.00
4/21/2020 8,695.00 8,763.00 8,342.00 8,431.75
4/22/2020 8,447.00 8,700.00 8,400.00 8,638.00
4/23/2020 8,636.25 8,786.50 8,580.50 8,598.75
4/24/2020 8,588.25 8,780.25 8,498.25 8,769.00
4/27/2020 8,766.00 8,898.00 8,730.00 8,824.25
4/28/2020 8,819.00 8,945.75 8,654.50 8,719.75
4/29/2020 8,759.25 9,118.75 8,733.75 9,036.50
4/30/2020 9,109.50 9,144.75 8,856.50 8,988.50
5/1/2020 8,847.00 8,879.00 8,672.00 8,718.00
5/4/2020 8,624.00 8,828.00 8,556.25 8,795.50
5/5/2020 8,806.25 9,020.00 8,798.50 8,924.25
5/6/2020 8,928.50 9,056.50 8,877.75 8,952.00
5/7/2020 8,947.50 9,126.00 8,930.25 9,107.75
5/8/2020 9,115.00 9,238.00 9,103.25 9,218.25
5/11/2020 9,194.75 9,339.00 9,118.50 9,279.00
5/12/2020 9,282.00 9,345.50 9,040.50 9,078.25
5/13/2020 9,045.75 9,202.75 8,878.25 8,992.25
5/14/2020 9,012.75 9,104.00 8,847.00 9,079.50
5/15/2020 9,085.50 9,148.50 8,925.50 9,096.50
5/18/2020 9,135.00 9,361.50 9,110.25 9,325.50
5/19/2020 9,316.25 9,417.25 9,283.75 9,300.75
5/20/2020 9,289.75 9,498.00 9,273.00 9,485.50
5/21/2020 9,494.75 9,510.75 9,352.00 9,355.75
5/22/2020 9,360.50 9,422.50 9,241.50 9,406.25
5/26/2020 9,396.25 9,604.00 9,373.00 9,406.50
5/27/2020 9,409.00 9,508.00 9,172.50 9,432.50
5/28/2020 9,436.50 9,565.50 9,320.50 9,460.25
5/29/2020 9,453.50 9,590.50 9,372.00 9,560.25
6/1/2020 9,513.00 9,605.75 9,450.25 9,595.00
6/2/2020 9,590.00 9,670.00 9,504.75 9,647.75
6/3/2020 9,657.50 9,728.25 9,635.50 9,684.75
6/4/2020 9,685.50 9,742.50 9,572.25 9,626.25
6/5/2020 9,643.50 9,846.25 9,601.75 9,808.50
6/8/2020 9,819.00 9,901.00 9,747.00 9,884.75
6/9/2020 9,887.25 ### 9,811.50 9,951.00
6/10/2020 9,960.00 ### 9,958.50 ###
6/11/2020 ### ### 9,584.50 9,616.75
6/12/2020 9,616.00 9,849.25 9,494.75 9,645.00
6/15/2020 9,536.75 9,815.50 9,381.75 9,800.50
6/16/2020 9,799.75 ### 9,786.50 9,961.50
6/17/2020 9,951.50 ### 9,915.25 9,983.00
6/18/2020 9,982.25 ### 9,866.50 9,983.00
6/19/2020 9,985.00 ### 9,916.00 9,923.50
6/22/2020 9,868.00 ### 9,843.50 ###
6/23/2020 ### ### 9,972.25 ###
6/24/2020 ### ### 9,927.25 ###
6/25/2020 ### ### 9,885.50 ###
6/26/2020 ### ### 9,824.25 9,865.50
6/29/2020 9,785.50 9,997.00 9,728.75 9,973.75
6/30/2020 9,983.00 ### 9,940.25 ###
7/1/2020 ### ### ### ###
7/2/2020 ### ### ### ###
7/6/2020 ### ### ### ###
7/7/2020 ### ### ### ###
7/8/2020 ### ### ### ###
7/9/2020 ### ### ### ###
7/10/2020 ### ### ### ###
7/13/2020 ### ### ### ###
7/14/2020 ### ### ### ###
7/15/2020 ### ### ### ###
7/16/2020 ### ### ### ###
7/17/2020 ### ### ### ###
7/20/2020 ### ### ### ###
7/21/2020 ### ### ### ###
7/22/2020 ### ### ### ###
7/23/2020 ### ### ### ###
7/24/2020 ### ### ### ###
7/27/2020 ### ### ### ###
7/28/2020 ### ### ### ###
7/29/2020 ### ### ### ###
7/30/2020 ### ### ### ###
7/31/2020 ### ### ### ###
8/3/2020 ### ### ### ###
8/4/2020 ### ### ### ###
8/5/2020 ### ### ### ###
8/6/2020 ### ### ### ###
8/7/2020 ### ### ### ###
8/10/2020 ### ### ### ###
8/11/2020 ### ### ### ###
8/12/2020 ### ### ### ###
8/13/2020 ### ### ### ###
8/14/2020 ### ### ### ###
8/17/2020 ### ### ### ###
8/18/2020 ### ### ### ###
8/19/2020 ### ### ### ###
8/20/2020 ### ### ### ###
8/21/2020 ### ### ### ###
8/24/2020 ### ### ### ###
8/25/2020 ### ### ### ###
8/26/2020 ### ### ### ###
8/27/2020 ### ### ### ###
8/28/2020 ### ### ### ###
8/31/2020 ### ### ### ###
9/1/2020 ### ### ### ###
9/2/2020 ### ### ### ###
9/3/2020 ### ### ### ###
9/4/2020 ### ### ### ###
9/8/2020 ### ### ### ###
9/9/2020 ### ### ### ###
9/10/2020 ### ### ### ###
9/11/2020 ### ### ### ###
9/14/2020 ### ### ### ###
9/15/2020 ### ### ### ###
9/16/2020 ### ### ### ###
9/17/2020 ### ### ### ###
9/18/2020 ### ### ### ###
9/21/2020 ### ### ### ###
9/22/2020 ### ### ### ###
9/23/2020 ### ### ### ###
9/24/2020 ### ### ### ###
9/25/2020 ### ### ### ###
9/28/2020 ### ### ### ###
9/29/2020 ### ### ### ###
9/30/2020 ### ### ### ###
10/1/2020 ### ### ### ###
10/2/2020 ### ### ### ###
10/5/2020 ### ### ### ###
10/6/2020 ### ### ### ###
10/7/2020 ### ### ### ###
10/8/2020 ### ### ### ###
10/9/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/2/2020 ### ### ### ###
11/3/2020 ### ### ### ###
11/4/2020 ### ### ### ###
11/5/2020 ### ### ### ###
11/6/2020 ### ### ### ###
11/9/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/1/2020 ### ### ### ###
12/2/2020 ### ### ### ###
12/3/2020 ### ### ### ###
12/4/2020 ### ### ### ###
12/7/2020 ### ### ### ###
12/8/2020 ### ### ### ###
12/9/2020 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/4/2021 ### ### ### ###
1/5/2021 ### ### ### ###
1/6/2021 ### ### ### ###
1/7/2021 ### ### ### ###
1/8/2021 ### ### ### ###
1/11/2021 ### ### ### ###
1/12/2021 ### ### ### ###
1/13/2021 ### ### ### ###
1/14/2021 ### ### ### ###
1/15/2021 ### ### ### ###
1/19/2021 ### ### ### ###
1/20/2021 ### ### ### ###
1/21/2021 ### ### ### ###
1/22/2021 ### ### ### ###
1/25/2021 ### ### ### ###
1/26/2021 ### ### ### ###
1/27/2021 ### ### ### ###
1/28/2021 ### ### ### ###
1/29/2021 ### ### ### ###
2/1/2021 ### ### ### ###
2/2/2021 ### ### ### ###
2/3/2021 ### ### ### ###
2/4/2021 ### ### ### ###
2/5/2021 ### ### ### ###
2/8/2021 ### ### ### ###
2/9/2021 ### ### ### ###
2/10/2021 ### ### ### ###
2/11/2021 ### ### ### ###
2/12/2021 ### ### ### ###
2/16/2021 ### ### ### ###
2/17/2021 ### ### ### ###
2/18/2021 ### ### ### ###
2/19/2021 ### ### ### ###
2/22/2021 ### ### ### ###
2/23/2021 ### ### ### ###
2/24/2021 ### ### ### ###
2/25/2021 ### ### ### ###
2/26/2021 ### ### ### ###
3/1/2021 ### ### ### ###
3/2/2021 ### ### ### ###
3/3/2021 ### ### ### ###
3/4/2021 ### ### ### ###
3/5/2021 ### ### ### ###
3/8/2021 ### ### ### ###
3/9/2021 ### ### ### ###
3/10/2021 ### ### ### ###
3/11/2021 ### ### ### ###
3/12/2021 ### ### ### ###
3/15/2021 ### ### ### ###
3/16/2021 ### ### ### ###
3/17/2021 ### ### ### ###
3/18/2021 ### ### ### ###
3/19/2021 ### ### ### ###
3/22/2021 ### ### ### ###
3/23/2021 ### ### ### ###
3/24/2021 ### ### ### ###
3/25/2021 ### ### ### ###
3/26/2021 ### ### ### ###
3/29/2021 ### ### ### ###
3/30/2021 ### ### ### ###
3/31/2021 ### ### ### ###
4/1/2021 ### ### ### ###
4/5/2021 ### ### ### ###
4/6/2021 ### ### ### ###
4/7/2021 ### ### ### ###
4/8/2021 ### ### ### ###
4/9/2021 ### ### ### ###
4/12/2021 ### ### ### ###
4/13/2021 ### ### ### ###
4/14/2021 ### ### ### ###
4/15/2021 ### ### ### ###
4/16/2021 ### ### ### ###
4/19/2021 ### ### ### ###
4/20/2021 ### ### ### ###
4/21/2021 ### ### ### ###
4/22/2021 ### ### ### ###
4/23/2021 ### ### ### ###
4/26/2021 ### ### ### ###
4/27/2021 ### ### ### ###
4/28/2021 ### ### ### ###
4/29/2021 ### ### ### ###
4/30/2021 ### ### ### ###
5/3/2021 ### ### ### ###
5/4/2021 ### ### ### ###
5/5/2021 ### ### ### ###
5/6/2021 ### ### ### ###
5/7/2021 ### ### ### ###
5/10/2021 ### ### ### ###
5/11/2021 ### ### ### ###
5/12/2021 ### ### ### ###
5/13/2021 ### ### ### ###
5/14/2021 ### ### ### ###
5/17/2021 ### ### ### ###
5/18/2021 ### ### ### ###
5/19/2021 ### ### ### ###
5/20/2021 ### ### ### ###
5/21/2021 ### ### ### ###
5/24/2021 ### ### ### ###
5/25/2021 ### ### ### ###
5/26/2021 ### ### ### ###
5/27/2021 ### ### ### ###
5/28/2021 ### ### ### ###
6/1/2021 ### ### ### ###
6/2/2021 ### ### ### ###
6/3/2021 ### ### ### ###
6/4/2021 ### ### ### ###
6/7/2021 ### ### ### ###
6/8/2021 ### ### ### ###
6/9/2021 ### ### ### ###
6/10/2021 ### ### ### ###
6/11/2021 ### ### ### ###
6/14/2021 ### ### ### ###
6/15/2021 ### ### ### ###
6/16/2021 ### ### ### ###
6/17/2021 ### ### ### ###
6/18/2021 ### ### ### ###
6/21/2021 ### ### ### ###
6/22/2021 ### ### ### ###
6/23/2021 ### ### ### ###
6/24/2021 ### ### ### ###
6/25/2021 ### ### ### ###
6/28/2021 ### ### ### ###
6/29/2021 ### ### ### ###
6/30/2021 ### ### ### ###
7/1/2021 ### ### ### ###
7/2/2021 ### ### ### ###
7/6/2021 ### ### ### ###
7/7/2021 ### ### ### ###
7/8/2021 ### ### ### ###
7/9/2021 ### ### ### ###
7/12/2021 ### ### ### ###
7/13/2021 ### ### ### ###
7/14/2021 ### ### ### ###
7/15/2021 ### ### ### ###
7/16/2021 ### ### ### ###
7/19/2021 ### ### ### ###
7/20/2021 ### ### ### ###
7/21/2021 ### ### ### ###
7/22/2021 ### ### ### ###
7/23/2021 ### ### ### ###
7/26/2021 ### ### ### ###
7/27/2021 ### ### ### ###
7/28/2021 ### ### ### ###
7/29/2021 ### ### ### ###
7/30/2021 ### ### ### ###
8/2/2021 ### ### ### ###
8/3/2021 ### ### ### ###
8/4/2021 ### ### ### ###
8/5/2021 ### ### ### ###
8/6/2021 ### ### ### ###
8/9/2021 ### ### ### ###
8/10/2021 ### ### ### ###
8/11/2021 ### ### ### ###
8/12/2021 ### ### ### ###
8/13/2021 ### ### ### ###
8/16/2021 ### ### ### ###
8/17/2021 ### ### ### ###
8/18/2021 ### ### ### ###
8/19/2021 ### ### ### ###
8/20/2021 ### ### ### ###
8/23/2021 ### ### ### ###
8/24/2021 ### ### ### ###
8/25/2021 ### ### ### ###
8/26/2021 ### ### ### ###
8/27/2021 ### ### ### ###
8/30/2021 ### ### ### ###
8/31/2021 ### ### ### ###
9/1/2021 ### ### ### ###
9/2/2021 ### ### ### ###
9/3/2021 ### ### ### ###
9/7/2021 ### ### ### ###
9/8/2021 ### ### ### ###
9/9/2021 ### ### ### ###
9/10/2021 ### ### ### ###
9/13/2021 ### ### ### ###
9/14/2021 ### ### ### ###
9/15/2021 ### ### ### ###
9/16/2021 ### ### ### ###
9/17/2021 ### ### ### ###
9/20/2021 ### ### ### ###
9/21/2021 ### ### ### ###
9/22/2021 ### ### ### ###
9/23/2021 ### ### ### ###
9/24/2021 ### ### ### ###
9/27/2021 ### ### ### ###
9/28/2021 ### ### ### ###
9/29/2021 ### ### ### ###
9/30/2021 ### ### ### ###
10/1/2021 ### ### ### ###
10/4/2021 ### ### ### ###
10/5/2021 ### ### ### ###
10/6/2021 ### ### ### ###
10/7/2021 ### ### ### ###
10/8/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/1/2021 ### ### ### ###
11/2/2021 ### ### ### ###
11/3/2021 ### ### ### ###
11/4/2021 ### ### ### ###
11/5/2021 ### ### ### ###
11/8/2021 ### ### ### ###
11/9/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/1/2021 ### ### ### ###
12/2/2021 ### ### ### ###
12/3/2021 ### ### ### ###
12/6/2021 ### ### ### ###
12/7/2021 ### ### ### ###
12/8/2021 ### ### ### ###
12/9/2021 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/3/2022 ### ### ### ###
1/4/2022 ### ### ### ###
1/5/2022 ### ### ### ###
1/6/2022 ### ### ### ###
1/7/2022 ### ### ### ###
1/10/2022 ### ### ### ###
1/11/2022 ### ### ### ###
1/12/2022 ### ### ### ###
1/13/2022 ### ### ### ###
1/14/2022 ### ### ### ###
1/18/2022 ### ### ### ###
1/19/2022 ### ### ### ###
1/20/2022 ### ### ### ###
1/21/2022 ### ### ### ###
1/24/2022 ### ### ### ###
1/25/2022 ### ### ### ###
1/26/2022 ### ### ### ###
1/27/2022 ### ### ### ###
1/28/2022 ### ### ### ###
1/31/2022 ### ### ### ###
2/1/2022 ### ### ### ###
2/2/2022 ### ### ### ###
2/3/2022 ### ### ### ###
2/4/2022 ### ### ### ###
2/7/2022 ### ### ### ###
2/8/2022 ### ### ### ###
2/9/2022 ### ### ### ###
2/10/2022 ### ### ### ###
2/11/2022 ### ### ### ###
2/14/2022 ### ### ### ###
2/15/2022 ### ### ### ###
2/16/2022 ### ### ### ###
2/17/2022 ### ### ### ###
2/18/2022 ### ### ### ###
2/22/2022 ### ### ### ###
2/23/2022 ### ### ### ###
2/24/2022 ### ### ### ###
2/25/2022 ### ### ### ###
2/28/2022 ### ### ### ###
3/1/2022 ### ### ### ###
3/2/2022 ### ### ### ###
3/3/2022 ### ### ### ###
3/4/2022 ### ### ### ###
3/7/2022 ### ### ### ###
3/8/2022 ### ### ### ###
3/9/2022 ### ### ### ###
3/10/2022 ### ### ### ###
3/11/2022 ### ### ### ###
3/14/2022 ### ### ### ###
3/15/2022 ### ### ### ###
3/16/2022 ### ### ### ###
3/17/2022 ### ### ### ###
3/18/2022 ### ### ### ###
3/21/2022 ### ### ### ###
3/22/2022 ### ### ### ###
3/23/2022 ### ### ### ###
3/24/2022 ### ### ### ###
3/25/2022 ### ### ### ###
3/28/2022 ### ### ### ###
3/29/2022 ### ### ### ###
3/30/2022 ### ### ### ###
3/31/2022 ### ### ### ###
4/1/2022 ### ### ### ###
4/4/2022 ### ### ### ###
4/5/2022 ### ### ### ###
4/6/2022 ### ### ### ###
4/7/2022 ### ### ### ###
4/8/2022 ### ### ### ###
4/11/2022 ### ### ### ###
4/12/2022 ### ### ### ###
4/13/2022 ### ### ### ###
4/14/2022 ### ### ### ###
4/18/2022 ### ### ### ###
4/19/2022 ### ### ### ###
4/20/2022 ### ### ### ###
4/21/2022 ### ### ### ###
4/22/2022 ### ### ### ###
4/25/2022 ### ### ### ###
4/26/2022 ### ### ### ###
4/27/2022 ### ### ### ###
4/28/2022 ### ### ### ###
4/29/2022 ### ### ### ###
5/2/2022 ### ### ### ###
5/3/2022 ### ### ### ###
5/4/2022 ### ### ### ###
5/5/2022 ### ### ### ###
5/6/2022 ### ### ### ###
5/9/2022 ### ### ### ###
5/10/2022 ### ### ### ###
5/11/2022 ### ### ### ###
5/12/2022 ### ### ### ###
5/13/2022 ### ### ### ###
5/16/2022 ### ### ### ###
5/17/2022 ### ### ### ###
5/18/2022 ### ### ### ###
5/19/2022 ### ### ### ###
5/20/2022 ### ### ### ###
5/23/2022 ### ### ### ###
5/24/2022 ### ### ### ###
5/25/2022 ### ### ### ###
5/26/2022 ### ### ### ###
5/27/2022 ### ### ### ###
5/31/2022 ### ### ### ###
6/1/2022 ### ### ### ###
6/2/2022 ### ### ### ###
6/3/2022 ### ### ### ###
6/6/2022 ### ### ### ###
6/7/2022 ### ### ### ###
6/8/2022 ### ### ### ###
6/9/2022 ### ### ### ###
6/10/2022 ### ### ### ###
6/13/2022 ### ### ### ###
6/14/2022 ### ### ### ###
6/15/2022 ### ### ### ###
6/16/2022 ### ### ### ###
6/17/2022 ### ### ### ###
6/21/2022 ### ### ### ###
6/22/2022 ### ### ### ###
6/23/2022 ### ### ### ###
6/24/2022 ### ### ### ###
6/27/2022 ### ### ### ###
6/28/2022 ### ### ### ###
6/29/2022 ### ### ### ###
6/30/2022 ### ### ### ###
7/1/2022 ### ### ### ###
7/5/2022 ### ### ### ###
7/6/2022 ### ### ### ###
7/7/2022 ### ### ### ###
7/8/2022 ### ### ### ###
7/11/2022 ### ### ### ###
7/12/2022 ### ### ### ###
7/13/2022 ### ### ### ###
7/14/2022 ### ### ### ###
7/15/2022 ### ### ### ###
7/18/2022 ### ### ### ###
7/19/2022 ### ### ### ###
7/20/2022 ### ### ### ###
7/21/2022 ### ### ### ###
7/22/2022 ### ### ### ###
7/25/2022 ### ### ### ###
7/26/2022 ### ### ### ###
7/27/2022 ### ### ### ###
7/28/2022 ### ### ### ###
7/29/2022 ### ### ### ###
8/1/2022 ### ### ### ###
8/2/2022 ### ### ### ###
8/3/2022 ### ### ### ###
8/4/2022 ### ### ### ###
8/5/2022 ### ### ### ###
8/8/2022 ### ### ### ###
8/9/2022 ### ### ### ###
8/10/2022 ### ### ### ###
8/11/2022 ### ### ### ###
8/12/2022 ### ### ### ###
8/15/2022 ### ### ### ###
8/16/2022 ### ### ### ###
8/17/2022 ### ### ### ###
8/18/2022 ### ### ### ###
8/19/2022 ### ### ### ###
8/22/2022 ### ### ### ###
8/23/2022 ### ### ### ###
8/24/2022 ### ### ### ###
8/25/2022 ### ### ### ###
8/26/2022 ### ### ### ###
8/29/2022 ### ### ### ###
8/30/2022 ### ### ### ###
8/31/2022 ### ### ### ###
9/1/2022 ### ### ### ###
9/2/2022 ### ### ### ###
9/6/2022 ### ### ### ###
9/7/2022 ### ### ### ###
9/8/2022 ### ### ### ###
9/9/2022 ### ### ### ###
9/12/2022 ### ### ### ###
9/13/2022 ### ### ### ###
9/14/2022 ### ### ### ###
9/15/2022 ### ### ### ###
9/16/2022 ### ### ### ###
9/19/2022 ### ### ### ###
9/20/2022 ### ### ### ###
9/21/2022 ### ### ### ###
9/22/2022 ### ### ### ###
9/23/2022 ### ### ### ###
9/26/2022 ### ### ### ###
9/27/2022 ### ### ### ###
9/28/2022 ### ### ### ###
9/29/2022 ### ### ### ###
9/30/2022 ### ### ### ###
10/3/2022 ### ### ### ###
10/4/2022 ### ### ### ###
10/5/2022 ### ### ### ###
10/6/2022 ### ### ### ###
10/7/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/1/2022 ### ### ### ###
11/2/2022 ### ### ### ###
11/3/2022 ### ### ### ###
11/4/2022 ### ### ### ###
11/7/2022 ### ### ### ###
11/8/2022 ### ### ### ###
11/9/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/1/2022 ### ### ### ###
12/2/2022 ### ### ### ###
12/5/2022 ### ### ### ###
12/6/2022 ### ### ### ###
12/7/2022 ### ### ### ###
12/8/2022 ### ### ### ###
12/9/2022 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/3/2023 ### ### ### ###
1/4/2023 ### ### ### ###
1/5/2023 ### ### ### ###
1/6/2023 ### ### ### ###
1/9/2023 ### ### ### ###
1/10/2023 ### ### ### ###
1/11/2023 ### ### ### ###
1/12/2023 ### ### ### ###
1/13/2023 ### ### ### ###
1/17/2023 ### ### ### ###
1/18/2023 ### ### ### ###
1/19/2023 ### ### ### ###
1/20/2023 ### ### ### ###
1/23/2023 ### ### ### ###
1/24/2023 ### ### ### ###
1/25/2023 ### ### ### ###
1/26/2023 ### ### ### ###
1/27/2023 ### ### ### ###
1/30/2023 ### ### ### ###
1/31/2023 ### ### ### ###
2/1/2023 ### ### ### ###
2/2/2023 ### ### ### ###
2/3/2023 ### ### ### ###
2/6/2023 ### ### ### ###
2/7/2023 ### ### ### ###
2/8/2023 ### ### ### ###
2/9/2023 ### ### ### ###
2/10/2023 ### ### ### ###
2/13/2023 ### ### ### ###
2/14/2023 ### ### ### ###
2/15/2023 ### ### ### ###
2/16/2023 ### ### ### ###
2/17/2023 ### ### ### ###
2/21/2023 ### ### ### ###
2/22/2023 ### ### ### ###
2/23/2023 ### ### ### ###
2/24/2023 ### ### ### ###
2/27/2023 ### ### ### ###
2/28/2023 ### ### ### ###
3/1/2023 ### ### ### ###
3/2/2023 ### ### ### ###
3/3/2023 ### ### ### ###
3/6/2023 ### ### ### ###
3/7/2023 ### ### ### ###
3/8/2023 ### ### ### ###
3/9/2023 ### ### ### ###
3/10/2023 ### ### ### ###
3/13/2023 ### ### ### ###
3/14/2023 ### ### ### ###
3/15/2023 ### ### ### ###
3/16/2023 ### ### ### ###
3/17/2023 ### ### ### ###
3/20/2023 ### ### ### ###
3/21/2023 ### ### ### ###
3/22/2023 ### ### ### ###
3/23/2023 ### ### ### ###
3/24/2023 ### ### ### ###
3/27/2023 ### ### ### ###
3/28/2023 ### ### ### ###
3/29/2023 ### ### ### ###
3/30/2023 ### ### ### ###
3/31/2023 ### ### ### ###
4/3/2023 ### ### ### ###
4/4/2023 ### ### ### ###
4/5/2023 ### ### ### ###
4/6/2023 ### ### ### ###
4/7/2023 ### ### ### ###
4/10/2023 ### ### ### ###
4/11/2023 ### ### ### ###
4/12/2023 ### ### ### ###
4/13/2023 ### ### ### ###
4/14/2023 ### ### ### ###
4/17/2023 ### ### ### ###
4/18/2023 ### ### ### ###
4/19/2023 ### ### ### ###
4/20/2023 ### ### ### ###
4/21/2023 ### ### ### ###
4/24/2023 ### ### ### ###
4/25/2023 ### ### ### ###
4/26/2023 ### ### ### ###
4/27/2023 ### ### ### ###
4/28/2023 ### ### ### ###
5/1/2023 ### ### ### ###
5/2/2023 ### ### ### ###
5/3/2023 ### ### ### ###
5/4/2023 ### ### ### ###
5/5/2023 ### ### ### ###
5/8/2023 ### ### ### ###
5/9/2023 ### ### ### ###
5/10/2023 ### ### ### ###
5/11/2023 ### ### ### ###
5/12/2023 ### ### ### ###
5/15/2023 ### ### ### ###
5/16/2023 ### ### ### ###
5/17/2023 ### ### ### ###
5/18/2023 ### ### ### ###
5/19/2023 ### ### ### ###
5/22/2023 ### ### ### ###
5/23/2023 ### ### ### ###
5/24/2023 ### ### ### ###
5/25/2023 ### ### ### ###
5/26/2023 ### ### ### ###
5/30/2023 ### ### ### ###
5/31/2023 ### ### ### ###
6/1/2023 ### ### ### ###
6/2/2023 ### ### ### ###
6/5/2023 ### ### ### ###
6/6/2023 ### ### ### ###
6/7/2023 ### ### ### ###
6/8/2023 ### ### ### ###
6/9/2023 ### ### ### ###
6/12/2023 ### ### ### ###
6/13/2023 ### ### ### ###
6/14/2023 ### ### ### ###
6/15/2023 ### ### ### ###
6/16/2023 ### ### ### ###
6/20/2023 ### ### ### ###
6/21/2023 ### ### ### ###
6/22/2023 ### ### ### ###
6/23/2023 ### ### ### ###
6/26/2023 ### ### ### ###
6/27/2023 ### ### ### ###
6/28/2023 ### ### ### ###
6/29/2023 ### ### ### ###
6/30/2023 ### ### ### ###
7/3/2023 ### ### ### ###
7/5/2023 ### ### ### ###
7/6/2023 ### ### ### ###
7/7/2023 ### ### ### ###
7/10/2023 ### ### ### ###
7/11/2023 ### ### ### ###
7/12/2023 ### ### ### ###
7/13/2023 ### ### ### ###
7/14/2023 ### ### ### ###
7/17/2023 ### ### ### ###
7/18/2023 ### ### ### ###
7/19/2023 ### ### ### ###
7/20/2023 ### ### ### ###
7/21/2023 ### ### ### ###
7/24/2023 ### ### ### ###
7/25/2023 ### ### ### ###
7/26/2023 ### ### ### ###
7/27/2023 ### ### ### ###
7/28/2023 ### ### ### ###
7/31/2023 ### ### ### ###
8/1/2023 ### ### ### ###
8/2/2023 ### ### ### ###
8/3/2023 ### ### ### ###
8/4/2023 ### ### ### ###
8/7/2023 ### ### ### ###
8/8/2023 ### ### ### ###
8/9/2023 ### ### ### ###
8/10/2023 ### ### ### ###
8/11/2023 ### ### ### ###
8/14/2023 ### ### ### ###
8/15/2023 ### ### ### ###
8/16/2023 ### ### ### ###
8/17/2023 ### ### ### ###
8/18/2023 ### ### ### ###
8/21/2023 ### ### ### ###
8/22/2023 ### ### ### ###
8/23/2023 ### ### ### ###
8/24/2023 ### ### ### ###
8/25/2023 ### ### ### ###
8/28/2023 ### ### ### ###
8/29/2023 ### ### ### ###
8/30/2023 ### ### ### ###
8/31/2023 ### ### ### ###
9/1/2023 ### ### ### ###
9/5/2023 ### ### ### ###
9/6/2023 ### ### ### ###
9/7/2023 ### ### ### ###
9/8/2023 ### ### ### ###
9/11/2023 ### ### ### ###
9/12/2023 ### ### ### ###
9/13/2023 ### ### ### ###
9/14/2023 ### ### ### ###
9/15/2023 ### ### ### ###
9/18/2023 ### ### ### ###
9/19/2023 ### ### ### ###
9/20/2023 ### ### ### ###
9/21/2023 ### ### ### ###
9/22/2023 ### ### ### ###
9/25/2023 ### ### ### ###
9/26/2023 ### ### ### ###
9/27/2023 ### ### ### ###
9/28/2023 ### ### ### ###
9/29/2023 ### ### ### ###
10/2/2023 ### ### ### ###
10/3/2023 ### ### ### ###
10/4/2023 ### ### ### ###
10/5/2023 ### ### ### ###
10/6/2023 ### ### ### ###
10/9/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/1/2023 ### ### ### ###
11/2/2023 ### ### ### ###
11/3/2023 ### ### ### ###
11/6/2023 ### ### ### ###
11/7/2023 ### ### ### ###
11/8/2023 ### ### ### ###
11/9/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/1/2023 ### ### ### ###
12/4/2023 ### ### ### ###
12/5/2023 ### ### ### ###
12/6/2023 ### ### ### ###
12/7/2023 ### ### ### ###
12/8/2023 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
1/2/2024 ### ### ### ###
1/3/2024 ### ### ### ###
1/4/2024 ### ### ### ###
1/5/2024 ### ### ### ###
1/8/2024 ### ### ### ###
1/9/2024 ### ### ### ###
1/10/2024 ### ### ### ###
1/11/2024 ### ### ### ###
1/12/2024 ### ### ### ###
1/16/2024 ### ### ### ###
1/17/2024 ### ### ### ###
1/18/2024 ### ### ### ###
1/19/2024 ### ### ### ###
1/22/2024 ### ### ### ###
1/23/2024 ### ### ### ###
1/24/2024 ### ### ### ###
1/25/2024 ### ### ### ###
1/26/2024 ### ### ### ###
1/29/2024 ### ### ### ###
1/30/2024 ### ### ### ###
1/31/2024 ### ### ### ###
2/1/2024 ### ### ### ###
2/2/2024 ### ### ### ###
2/5/2024 ### ### ### ###
2/6/2024 ### ### ### ###
2/7/2024 ### ### ### ###
2/8/2024 ### ### ### ###
2/9/2024 ### ### ### ###
2/12/2024 ### ### ### ###
2/13/2024 ### ### ### ###
2/14/2024 ### ### ### ###
2/15/2024 ### ### ### ###
2/16/2024 ### ### ### ###
2/20/2024 ### ### ### ###
2/21/2024 ### ### ### ###
2/22/2024 ### ### ### ###
2/23/2024 ### ### ### ###
2/26/2024 ### ### ### ###
2/27/2024 ### ### ### ###
2/28/2024 ### ### ### ###
2/29/2024 ### ### ### ###
3/1/2024 ### ### ### ###
3/4/2024 ### ### ### ###
3/5/2024 ### ### ### ###
3/6/2024 ### ### ### ###
3/7/2024 ### ### ### ###
3/8/2024 ### ### ### ###
3/11/2024 ### ### ### ###
3/12/2024 ### ### ### ###
3/13/2024 ### ### ### ###
3/14/2024 ### ### ### ###
3/15/2024 ### ### ### ###
3/18/2024 ### ### ### ###
3/19/2024 ### ### ### ###
3/20/2024 ### ### ### ###
3/21/2024 ### ### ### ###
3/22/2024 ### ### ### ###
3/25/2024 ### ### ### ###
3/26/2024 ### ### ### ###
3/27/2024 ### ### ### ###
3/28/2024 ### ### ### ###
4/1/2024 ### ### ### ###
4/2/2024 ### ### ### ###
4/3/2024 ### ### ### ###
4/4/2024 ### ### ### ###
4/5/2024 ### ### ### ###
4/8/2024 ### ### ### ###
4/9/2024 ### ### ### ###
4/10/2024 ### ### ### ###
4/11/2024 ### ### ### ###
4/12/2024 ### ### ### ###
4/15/2024 ### ### ### ###
4/16/2024 ### ### ### ###
4/17/2024 ### ### ### ###
4/18/2024 ### ### ### ###
4/19/2024 ### ### ### ###
4/22/2024 ### ### ### ###
4/23/2024 ### ### ### ###
4/24/2024 ### ### ### ###
4/25/2024 ### ### ### ###
4/26/2024 ### ### ### ###
4/29/2024 ### ### ### ###
4/30/2024 ### ### ### ###
5/1/2024 ### ### ### ###
5/2/2024 ### ### ### ###
5/3/2024 ### ### ### ###
5/6/2024 ### ### ### ###
5/7/2024 ### ### ### ###
5/8/2024 ### ### ### ###
5/9/2024 ### ### ### ###
5/10/2024 ### ### ### ###
5/13/2024 ### ### ### ###
5/14/2024 ### ### ### ###
5/15/2024 ### ### ### ###
5/16/2024 ### ### ### ###
5/17/2024 ### ### ### ###
5/20/2024 ### ### ### ###
5/21/2024 ### ### ### ###
5/22/2024 ### ### ### ###
5/23/2024 ### ### ### ###
5/24/2024 ### ### ### ###
5/28/2024 ### ### ### ###
5/29/2024 ### ### ### ###
5/30/2024 ### ### ### ###
5/31/2024 ### ### ### ###
6/3/2024 ### ### ### ###
6/4/2024 ### ### ### ###
6/5/2024 ### ### ### ###
6/6/2024 ### ### ### ###
6/7/2024 ### ### ### ###
6/10/2024 ### ### ### ###
6/11/2024 ### ### ### ###
6/12/2024 ### ### ### ###
6/13/2024 ### ### ### ###
6/14/2024 ### ### ### ###
6/17/2024 ### ### ### ###
6/18/2024 ### ### ### ###
6/20/2024 ### ### ### ###
6/21/2024 ### ### ### ###
6/24/2024 ### ### ### ###
6/25/2024 ### ### ### ###
6/26/2024 ### ### ### ###
6/27/2024 ### ### ### ###
6/28/2024 ### ### ### ###
7/1/2024 ### ### ### ###
7/2/2024 ### ### ### ###
7/3/2024 ### ### ### ###
7/5/2024 ### ### ### ###
7/8/2024 ### ### ### ###
7/9/2024 ### ### ### ###
7/10/2024 ### ### ### ###
7/11/2024 ### ### ### ###
7/12/2024 ### ### ### ###
7/15/2024 ### ### ### ###
7/16/2024 ### ### ### ###
7/17/2024 ### ### ### ###
7/18/2024 ### ### ### ###
7/19/2024 ### ### ### ###
7/22/2024 ### ### ### ###
7/23/2024 ### ### ### ###
7/24/2024 ### ### ### ###
7/25/2024 ### ### ### ###
7/26/2024 ### ### ### ###
7/29/2024 ### ### ### ###
7/30/2024 ### ### ### ###
7/31/2024 ### ### ### ###
8/1/2024 ### ### ### ###
8/2/2024 ### ### ### ###
8/5/2024 ### ### ### ###
8/6/2024 ### ### ### ###
8/7/2024 ### ### ### ###
8/8/2024 ### ### ### ###
8/9/2024 ### ### ### ###
8/12/2024 ### ### ### ###
8/13/2024 ### ### ### ###
8/14/2024 ### ### ### ###
8/15/2024 ### ### ### ###
8/16/2024 ### ### ### ###
8/19/2024 ### ### ### ###
8/20/2024 ### ### ### ###
8/21/2024 ### ### ### ###
8/22/2024 ### ### ### ###
8/23/2024 ### ### ### ###
8/26/2024 ### ### ### ###
8/27/2024 ### ### ### ###
8/28/2024 ### ### ### ###
8/29/2024 ### ### ### ###
8/30/2024 ### ### ### ###
9/3/2024 ### ### ### ###
9/4/2024 ### ### ### ###
9/5/2024 ### ### ### ###
9/6/2024 ### ### ### ###
9/9/2024 ### ### ### ###
9/10/2024 ### ### ### ###
9/11/2024 ### ### ### ###
9/12/2024 ### ### ### ###
9/13/2024 ### ### ### ###
9/16/2024 ### ### ### ###
9/17/2024 ### ### ### ###
9/18/2024 ### ### ### ###
9/19/2024 ### ### ### ###
9/20/2024 ### ### ### ###
9/23/2024 ### ### ### ###
9/24/2024 ### ### ### ###
9/25/2024 ### ### ### ###
9/26/2024 ### ### ### ###
9/27/2024 ### ### ### ###
9/30/2024 ### ### ### ###
10/1/2024 ### ### ### ###
10/2/2024 ### ### ### ###
10/3/2024 ### ### ### ###
10/4/2024 ### ### ### ###
10/7/2024 ### ### ### ###
10/8/2024 ### ### ### ###
10/9/2024 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
11/1/2024 ### ### ### ###
11/4/2024 ### ### ### ###
11/5/2024 ### ### ### ###
11/6/2024 ### ### ### ###
11/7/2024 ### ### ### ###
11/8/2024 ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
### ### ### ### ###
12/2/2024 ### ### ### ###
12/3/2024 ### ### ### ###
12/4/2024 ### ### ### ###
12/5/2024 ### ### ### ###
12/6/2024 ### ### ### ###

DSE 20 Index 2001-2012
No ratings yet
DSE 20 Index 2001-2012
30 pages
F-408 Excell Input
No ratings yet
F-408 Excell Input
67 pages
Loan Calculator: Enter Values Loan Summary
No ratings yet
Loan Calculator: Enter Values Loan Summary
12 pages
Interest and Principal Components of Three Loan Payments
No ratings yet
Interest and Principal Components of Three Loan Payments
10 pages
Salary Schedule Updated 2025
No ratings yet
Salary Schedule Updated 2025
40 pages
PSE1
No ratings yet
PSE1
67 pages
Loan Amortization Schedule: Enter Values Loan Summary
No ratings yet
Loan Amortization Schedule: Enter Values Loan Summary
8 pages
Data IHSG Data Harga Saham PT Bumi Resourches, TBK
No ratings yet
Data IHSG Data Harga Saham PT Bumi Resourches, TBK
11 pages
Session 17-02-24
No ratings yet
Session 17-02-24
27 pages
Dhaka Stock Exchange General Index 2001-2013
No ratings yet
Dhaka Stock Exchange General Index 2001-2013
36 pages
MBA Salary and Motivation Analysis
No ratings yet
MBA Salary and Motivation Analysis
111 pages
3 Day Gap Unfilled 5
No ratings yet
3 Day Gap Unfilled 5
476 pages
Patrascu Alin Nyse Oil
No ratings yet
Patrascu Alin Nyse Oil
104 pages
A Rs.1000 Treasury Bond Expires in 5 Years. It Pays A Coupon Rate of 10.5%. If The Market Price of This Bond Is 1078.8, What Is The Ytm?
No ratings yet
A Rs.1000 Treasury Bond Expires in 5 Years. It Pays A Coupon Rate of 10.5%. If The Market Price of This Bond Is 1078.8, What Is The Ytm?
17 pages
General Index 2006-2013
No ratings yet
General Index 2006-2013
20 pages
Nifty PE Ratio Analysis - 2025
No ratings yet
Nifty PE Ratio Analysis - 2025
267 pages
NIFTY 50 - Data
No ratings yet
NIFTY 50 - Data
136 pages
Checkralla Hanna-Funds
No ratings yet
Checkralla Hanna-Funds
24 pages
Peritaje Grupo Del 23 Al 28
No ratings yet
Peritaje Grupo Del 23 Al 28
41 pages
Taller Costo Del Capital en Clases 2025 FRAN
No ratings yet
Taller Costo Del Capital en Clases 2025 FRAN
56 pages
PSEI Historical Data Jan-Jul 2005
No ratings yet
PSEI Historical Data Jan-Jul 2005
67 pages
Electric Procduction
No ratings yet
Electric Procduction
10 pages
Loan Calculator 1
No ratings yet
Loan Calculator 1
8 pages
Moody Corporate Bond Yield
No ratings yet
Moody Corporate Bond Yield
1,708 pages
SWAP - HDFC Balanced Advantage Fund Leaflet (July 2025)
No ratings yet
SWAP - HDFC Balanced Advantage Fund Leaflet (July 2025)
12 pages
CFP Template
No ratings yet
CFP Template
26 pages
Nifty PE Ratio Analysis - 2021 June
No ratings yet
Nifty PE Ratio Analysis - 2021 June
228 pages
Loan Amortization Schedule: Enter Values Loan Summary
No ratings yet
Loan Amortization Schedule: Enter Values Loan Summary
8 pages
Amortization Schedule
No ratings yet
Amortization Schedule
6 pages
Sev 5
No ratings yet
Sev 5
13 pages
PF Calaculation Sheet For Additional Wages
No ratings yet
PF Calaculation Sheet For Additional Wages
8 pages
Arçelik Stock Returns Analysis
No ratings yet
Arçelik Stock Returns Analysis
27 pages
Atualizacao Monetaria de Debitos Judiciais
No ratings yet
Atualizacao Monetaria de Debitos Judiciais
29 pages
Atualizacao Monetaria de Debitos Judiciais
No ratings yet
Atualizacao Monetaria de Debitos Judiciais
29 pages
Edna Noemi Orozco Jimenez - Ejercicio en Clase 30-06-2024
No ratings yet
Edna Noemi Orozco Jimenez - Ejercicio en Clase 30-06-2024
12 pages
Loan Calculator: Enter Values Loan Summary
No ratings yet
Loan Calculator: Enter Values Loan Summary
6 pages
Ma30y4 1
No ratings yet
Ma30y4 1
8 pages
Date Open High Low Close
No ratings yet
Date Open High Low Close
10 pages
Please Change Cells Marked in Yellow Only As Per Requirement
No ratings yet
Please Change Cells Marked in Yellow Only As Per Requirement
14 pages
Loan Amortization 18 (1) .07
No ratings yet
Loan Amortization 18 (1) .07
2 pages
Loan Calculator: Enter Values Loan Summary
No ratings yet
Loan Calculator: Enter Values Loan Summary
6 pages
Ahli Bank
No ratings yet
Ahli Bank
92 pages
Customer Satisfaction Insights
No ratings yet
Customer Satisfaction Insights
26 pages
Oro Con Variacion
No ratings yet
Oro Con Variacion
116 pages
Book 1
No ratings yet
Book 1
3 pages
Financial Markets - Stock Price Data For Class - Group2
No ratings yet
Financial Markets - Stock Price Data For Class - Group2
11 pages
Date Gas Gas Sale Oil Gasoline GLP (Mm-Yyyy) (M SCF) (M SCF) (BBL) (BBL) (BBL)
No ratings yet
Date Gas Gas Sale Oil Gasoline GLP (Mm-Yyyy) (M SCF) (M SCF) (BBL) (BBL) (BBL)
31 pages
Detalle de Ventas Por Dia
No ratings yet
Detalle de Ventas Por Dia
1 page
SWP As Monthly Dividend
No ratings yet
SWP As Monthly Dividend
11 pages
Item Agree Undecided Disagree Strongly Agree Strongly Disagree
No ratings yet
Item Agree Undecided Disagree Strongly Agree Strongly Disagree
21 pages
On or After Prior To 221 (G) (4) Effective Interest Rate
No ratings yet
On or After Prior To 221 (G) (4) Effective Interest Rate
2 pages
On or After Prior To 221 (G) (4) Effective Interest Rate
No ratings yet
On or After Prior To 221 (G) (4) Effective Interest Rate
2 pages
Employment Trends 2001-2017
No ratings yet
Employment Trends 2001-2017
48 pages
Variable Discreta
No ratings yet
Variable Discreta
49 pages
Order Data Analysis
No ratings yet
Order Data Analysis
35 pages
Dow Jones
No ratings yet
Dow Jones
191 pages
EMI Calculator: Loan Amount 1,250,000 Interest Rate 13.25% No. of Months 132
No ratings yet
EMI Calculator: Loan Amount 1,250,000 Interest Rate 13.25% No. of Months 132
8 pages
CD 5
No ratings yet
CD 5
44 pages
Book - Craig Morena - Unlocking W D Gann's Methods How Gann's Methods Are Applicable To Today's Trade - Kindle
No ratings yet
Book - Craig Morena - Unlocking W D Gann's Methods How Gann's Methods Are Applicable To Today's Trade - Kindle
43 pages
Housing & Real Estate: Budget Expectations
No ratings yet
Housing & Real Estate: Budget Expectations
2 pages
ABBook - 1964 - Louise L Wilson - Catalogue of Cycles (Stock Market)
No ratings yet
ABBook - 1964 - Louise L Wilson - Catalogue of Cycles (Stock Market)
411 pages
Reliance
No ratings yet
Reliance
21 pages
S.No. Company Name BDP - Date2 BDP - Close2
No ratings yet
S.No. Company Name BDP - Date2 BDP - Close2
10 pages
Derivatives Advanced Module (NATIONAL STOCK EXCHANGE OF INDIA LIMITED)
75% (8)
Derivatives Advanced Module (NATIONAL STOCK EXCHANGE OF INDIA LIMITED)
104 pages
Stock Analysis: LIC Housing & Balmer Lawrie
No ratings yet
Stock Analysis: LIC Housing & Balmer Lawrie
1 page
Department: Capital Market Segment: Trading Holidays For The Calendar Year 2019
No ratings yet
Department: Capital Market Segment: Trading Holidays For The Calendar Year 2019
2 pages
Aloe Cultivation
No ratings yet
Aloe Cultivation
59 pages
All BSP Techniques On One Chart
98% (40)
All BSP Techniques On One Chart
13 pages
Elder System - Three Screens
100% (1)
Elder System - Three Screens
4 pages
Aspiring Statesmen's Guide
100% (2)
Aspiring Statesmen's Guide
25 pages
K.P. Krishman's Astrology For Beginners Encyclopedia of Astrology Vol. III
100% (4)
K.P. Krishman's Astrology For Beginners Encyclopedia of Astrology Vol. III
81 pages
Astro Secrets Amp KP Part1
91% (33)
Astro Secrets Amp KP Part1
385 pages

NASDAQ - Historical Data

Uploaded by

NASDAQ - Historical Data

Uploaded by

Date Open High Low Close

1/1/1999 2,293.50 3,804.50 2,132.00 3,754.00

You might also like