12/26/2023	188.13	189.60	184.45	105,765.00	19,888,888.15
12/27/2023	186.01	189.22	185.52	697,757.00	130,268,133.11
12/28/2023	184.42	187.94	180.35	706,711.00	130,951,010.88
12/29/2023	185.41	186.28	182.81	285,917.00	52,972,574.03
01/02/2024	182.41	186.50	181.23	607,928.00	111,180,257.32
01/03/2024	181.98	183.97	179.98	803,754.00	146,001,133.63
01/04/2024	181.23	183.32	180.20	772,348.00	139,976,080.10
01/05/2024	180.60	182.06	178.15	1,083,617.00	195,623,858.95
01/08/2024	179.74	181.34	178.24	615,564.00	110,537,821.86
01/09/2024	177.82	181.29	176.83	1,049,520.00	186,671,016.33
01/10/2024	178.39	179.78	177.56	763,060.00	136,080,043.22
01/11/2024	181.01	182.90	178.43	802,250.00	145,319,851.29
01/12/2024	181.94	182.52	178.51	486,342.00	88,443,079.44
01/15/2024	184.06	184.83	182.92	173,420.00	31,924,209.17
01/16/2024	184.40	187.34	181.99	905,416.00	167,011,956.65
01/17/2024	184.40	185.22	179.97	1,638,231.00	301,351,870.21
01/18/2024	184.55	185.74	181.00	1,170,987.00	215,772,703.82
01/19/2024	184.32	185.30	182.18	884,906.00	162,873,444.40
01/22/2024	179.45	184.98	178.42	711,362.00	128,017,750.54
01/23/2024	181.52	182.06	179.81	562,327.00	101,873,361.78
01/24/2024	181.05	183.49	180.13	836,744.00	151,755,058.34
01/25/2024	183.57	183.92	178.56	1,374,434.00	249,224,084.42
01/26/2024	186.34	187.50	182.67	637,687.00	118,713,451.72
01/29/2024	189.80	190.00	186.59	992,775.00	187,854,674.13
01/30/2024	191.30	192.83	189.17	1,318,033.00	251,863,023.01
01/31/2024	195.56	195.70	189.53	2,092,218.00	406,326,869.51
02/01/2024	199.37	201.94	191.55	2,516,235.00	500,861,462.57
02/02/2024	195.80	198.71	195.01	1,586,444.00	311,962,888.08
02/06/2024	192.52	199.79	191.50	2,230,534.00	430,340,294.85
02/07/2024	194.01	197.16	192.74	1,211,193.00	234,719,356.39
02/08/2024	194.59	196.84	192.67	815,672.00	158,590,317.09
02/09/2024	193.76	196.15	192.52	726,448.00	141,389,089.73
02/12/2024	194.51	196.50	192.87	214,477.00	41,704,921.35
02/13/2024	191.32	193.92	191.01	380,544.00	73,122,008.42
02/14/2024	191.91	193.74	190.69	500,153.00	95,948,197.00
02/15/2024	189.32	192.98	189.01	502,297.00	95,483,093.50
02/16/2024	189.96	191.17	187.80	604,632.00	114,862,813.88
02/19/2024	190.15	191.00	186.67	346,248.00	65,289,571.03
02/20/2024	191.88	193.91	190.26	986,854.00	189,241,535.68
02/21/2024	192.15	193.42	190.23	916,887.00	175,996,520.61
02/22/2024	195.25	195.65	191.68	782,681.00	151,615,869.88
02/23/2024	192.34	195.08	189.14	1,429,692.00	275,167,779.55
02/26/2024	189.66	192.38	188.85	1,023,536.00	194,239,410.25
02/27/2024	189.75	191.71	186.00	867,150.00	164,263,099.18
02/28/2024	183.63	191.33	181.09	817,929.00	150,616,143.58
02/29/2024	183.61	187.82	182.79	3,869,581.00	712,354,809.56
03/01/2024	185.30	186.87	182.08	526,069.00	97,520,063.39
03/04/2024	185.07	186.85	184.23	544,353.00	100,906,603.52
03/05/2024	184.42	188.96	183.67	989,500.00	183,486,324.00
03/06/2024	179.47	186.37	178.47	1,889,438.00	340,681,423.62
03/07/2024	180.56	181.93	179.31	1,126,228.00	203,388,717.54
03/08/2024	180.75	181.63	178.75	721,184.00	130,114,006.24
03/11/2024	181.87	184.37	180.59	410,418.00	74,609,050.58
03/12/2024	182.30	183.00	180.45	557,574.00	101,479,540.98
03/13/2024	184.65	186.00	182.45	818,986.00	151,208,154.32
03/14/2024	184.54	188.00	183.27	1,025,234.00	189,672,512.34
03/15/2024	188.36	195.00	179.94	6,623,831.00	1,245,654,592.93
03/19/2024	184.06	188.36	181.85	1,882,751.00	346,459,939.40
03/20/2024	183.39	185.53	182.09	701,016.00	128,870,357.70
03/21/2024	180.73	184.13	179.24	1,123,436.00	203,466,100.28
03/22/2024	183.59	184.18	179.45	533,493.00	97,698,157.38
03/25/2024	181.14	185.00	180.06	572,435.00	104,046,230.53
03/26/2024	183.51	183.94	178.76	1,496,440.00	273,104,901.57
03/27/2024	181.45	184.84	179.44	1,595,957.00	289,961,149.04
04/01/2024	180.33	184.35	178.97	1,675,137.00	302,423,161.83
04/02/2024	180.60	183.82	178.68	1,056,686.00	190,921,600.32
04/03/2024	178.64	182.13	177.51	1,298,748.00	232,865,444.26
04/04/2024	177.41	181.84	176.88	934,002.00	166,568,044.75
04/05/2024	175.72	179.29	174.45	1,407,988.00	247,688,727.89
04/08/2024	173.94	177.48	173.10	1,212,838.00	210,927,833.62
04/09/2024	169.73	172.00	168.38	1,991,929.00	338,879,837.56
04/10/2024	169.47	170.61	169.00	1,194,429.00	202,302,142.72
04/11/2024	171.09	171.82	169.06	823,048.00	140,476,862.74
04/12/2024	168.29	171.00	167.88	1,277,810.00	215,501,436.91
04/15/2024	164.78	171.99	164.02	1,207,750.00	200,371,907.50
04/16/2024	165.70	168.47	163.52	2,068,165.00	341,655,366.54
04/17/2024	167.68	168.46	164.02	3,085,024.00	515,442,404.20
04/18/2024	172.32	172.67	167.95	2,854,619.00	487,548,583.12
04/19/2024	168.87	174.99	168.19	726,926.00	123,508,693.51
04/22/2024	173.03	173.65	167.09	1,772,436.00	304,138,908.20
04/23/2024	170.03	172.10	168.47	1,623,622.00	276,467,871.74
04/24/2024	171.62	173.65	169.06	1,801,761.00	309,532,555.89
04/25/2024	165.81	172.18	164.28	2,223,825.00	369,432,798.62
04/26/2024	168.14	169.96	164.59	1,924,577.00	321,132,368.08
04/29/2024	169.01	169.89	165.55	1,837,543.00	309,023,338.16
04/30/2024	167.12	169.00	166.16	2,279,105.00	381,688,210.36
05/02/2024	167.98	168.93	165.22	3,516,978.00	587,598,801.88
05/03/2024	167.71	169.62	166.81	1,220,964.00	204,802,904.51
05/06/2024	165.21	168.50	164.37	1,664,885.00	275,449,269.22
05/07/2024	165.53	166.96	162.67	2,334,187.00	385,930,843.66
05/08/2024	167.72	169.47	163.74	1,049,920.00	176,334,738.56
05/09/2024	172.56	173.19	166.06	757,717.00	129,745,139.42
05/10/2024	172.22	173.63	169.10	1,526,431.00	261,946,169.75
05/13/2024	171.36	173.03	169.14	929,194.00	158,748,738.91
05/14/2024	170.87	173.75	168.93	863,479.00	147,452,406.54
05/15/2024	168.98	174.95	168.43	1,320,444.00	225,419,416.31
05/16/2024	167.41	171.17	166.06	2,160,086.00	361,871,541.86
05/17/2024	166.84	167.42	166.84	0.00	0.00
05/20/2024	166.71	168.48	165.31	1,277,423.00	213,435,374.71
05/21/2024	166.71	167.61	165.80	1,388,197.00	231,344,015.79
05/22/2024	166.01	166.63	163.08	2,222,172.00	366,832,081.87
05/23/2024	165.90	167.01	164.56	1,733,173.00	287,444,418.53
05/24/2024	163.09	165.54	162.58	1,123,891.00	183,798,916.37
05/27/2024	163.10	163.59	162.00	431,159.00	70,240,309.78
05/28/2024	161.77	162.94	161.28	1,258,183.00	203,713,175.23
05/29/2024	162.11	163.75	158.68	3,963,973.00	637,911,720.72
05/30/2024	163.91	164.82	161.51	1,837,481.00	300,181,095.49
05/31/2024	173.06	174.44	162.18	9,370,805.00	1,612,191,661.11
06/03/2024	162.05	169.30	160.08	2,906,712.00	470,421,795.16
06/04/2024	172.76	173.44	163.23	1,476,094.00	252,597,482.08
06/05/2024	177.71	177.94	171.30	1,106,122.00	195,157,938.13
06/06/2024	179.38	183.04	177.70	2,387,252.00	431,619,497.44
06/07/2024	174.58	182.93	174.07	1,673,564.00	296,276,992.96
06/10/2024	176.97	178.82	174.93	963,598.00	170,181,664.79
06/11/2024	177.17	178.52	175.56	2,202,430.00	389,930,648.91
06/12/2024	177.28	181.24	175.59	1,320,825.00	235,049,992.59
06/13/2024	178.27	179.96	175.91	2,139,256.00	380,321,668.84
06/14/2024	178.52	179.20	176.23	1,889,470.00	336,264,654.07
06/17/2024	178.60	181.28	177.83	1,167,117.00	208,600,503.76
06/18/2024	180.02	180.74	176.01	2,983,586.00	534,048,010.47
06/19/2024	178.82	179.87	177.78	460,831.00	82,271,620.66
06/20/2024	181.34	182.00	177.44	2,595,919.00	469,998,938.08
06/21/2024	180.30	181.20	177.23	7,864,653.00	1,415,234,060.52
06/24/2024	181.64	185.28	179.09	1,994,544.00	362,575,690.86
06/25/2024	180.13	183.58	177.88	4,499,581.00	811,402,001.69
06/26/2024	177.74	181.09	177.12	3,482,925.00	621,312,016.72
06/27/2024	181.49	182.69	177.01	1,109,918.00	200,891,771.87
06/28/2024	179.41	181.40	175.87	2,260,221.00	404,815,576.61
07/01/2024	177.45	180.05	174.16	1,611,311.00	286,534,331.82
07/02/2024	175.31	180.00	174.74	1,925,874.00	340,137,953.58
07/03/2024	178.79	181.96	174.76	1,348,112.00	241,050,243.71
07/04/2024	177.51	179.30	176.74	140,480.00	24,976,731.04
07/05/2024	176.99	178.02	176.00	928,619.00	164,301,856.65
07/08/2024	176.26	177.15	176.06	1,892,727.00	333,919,921.88
07/09/2024	177.17	178.18	173.54	3,177,807.00	561,298,322.00
07/10/2024	178.92	181.94	177.17	950,412.00	170,629,613.35
07/11/2024	178.92	179.68	175.54	1,745,653.00	311,492,218.77
07/12/2024	178.94	179.99	176.69	1,356,845.00	243,043,664.43
07/15/2024	178.96	180.00	176.71	1,265,001.00	226,426,616.33
07/16/2024	181.04	182.21	178.49	1,317,596.00	238,136,089.42
07/17/2024	179.15	181.93	176.85	1,524,510.00	272,426,325.76
07/18/2024	177.33	180.05	177.00	902,788.00	160,690,519.55
07/19/2024	179.47	179.67	174.05	1,126,462.00	200,911,351.26
07/22/2024	184.33	186.55	179.48	1,174,890.00	216,012,828.87
07/23/2024	183.86	184.80	179.78	1,846,022.00	338,479,554.30
07/24/2024	181.32	183.76	180.06	788,373.00	143,051,449.21
07/25/2024	180.96	183.68	179.48	1,208,427.00	218,246,570.18
07/26/2024	184.70	184.99	180.05	1,211,839.00	221,858,528.49
07/29/2024	182.66	185.61	181.00	1,020,153.00	186,735,736.17
07/30/2024	180.90	184.01	180.11	2,114,676.00	384,438,066.49
07/31/2024	183.34	186.98	181.23	2,468,545.00	452,848,328.44
08/01/2024	182.49	183.57	179.71	704,333.00	128,267,782.40
08/02/2024	183.40	184.30	181.10	780,965.00	142,698,978.13
08/05/2024	186.50	187.50	181.42	1,086,216.00	202,188,759.74
08/06/2024	189.10	189.61	184.52	1,243,743.00	234,178,286.02
08/07/2024	188.72	190.17	188.30	2,087,327.00	395,013,889.00
08/08/2024	187.15	189.96	185.77	1,096,516.00	205,347,034.63
08/09/2024	187.95	188.86	185.04	1,026,967.00	192,294,174.90
08/12/2024	186.20	190.75	185.08	879,074.00	164,694,976.85
08/13/2024	186.91	188.25	185.57	908,900.00	169,787,255.40
08/14/2024	188.11	188.94	186.85	1,606,127.00	301,689,693.12
08/15/2024	188.76	189.90	187.51	353,082.00	66,696,622.24
08/16/2024	187.33	189.27	186.98	618,264.00	115,880,469.75
08/19/2024	185.41	189.13	184.82	912,186.00	169,563,575.63
08/20/2024	185.31	188.57	184.19	1,056,285.00	195,876,806.56
08/21/2024	178.56	187.75	178.05	2,486,445.00	447,983,296.42
08/22/2024	175.85	181.25	175.00	2,817,284.00	499,117,826.39
08/23/2024	174.33	178.31	173.68	2,217,169.00	388,445,351.46
08/26/2024	177.02	177.82	174.03	2,320,741.00	409,442,191.81
08/27/2024	175.24	178.45	174.52	1,226,825.00	215,944,871.08
08/28/2024	172.19	175.27	171.56	1,448,513.00	250,012,943.64
08/29/2024	174.60	176.25	172.10	3,954,797.00	690,195,188.53
08/30/2024	176.35	177.78	171.26	9,494,762.00	1,673,038,340.12
09/02/2024	177.06	177.50	173.95	316,555.00	55,912,822.53
09/03/2024	177.66	178.19	174.05	1,669,889.00	296,387,079.06
09/04/2024	176.44	180.71	174.48	1,822,850.00	323,236,563.66
09/05/2024	180.48	181.81	175.45	1,394,035.00	250,848,339.11
09/06/2024	179.08	181.62	177.31	635,454.00	113,661,229.74
09/09/2024	178.86	181.83	177.96	907,071.00	162,500,072.70
09/10/2024	178.10	179.40	176.38	967,309.00	172,363,035.16
09/11/2024	178.33	179.52	176.97	1,042,150.00	185,996,170.73
09/12/2024	179.03	179.82	175.87	1,505,648.00	269,028,145.48
09/13/2024	179.51	182.00	178.26	1,071,725.00	192,775,911.37
09/17/2024	181.70	182.22	179.81	1,726,451.00	312,664,867.07
09/18/2024	182.16	184.55	181.18	993,166.00	181,741,103.85
09/19/2024	185.03	185.62	180.84	1,714,899.00	315,038,621.02
09/20/2024	189.23	190.26	183.45	8,687,346.00	1,642,463,222.38
09/23/2024	187.51	188.36	185.24	1,439,420.00	269,062,745.68
09/24/2024	189.91	190.26	186.00	1,462,533.00	276,252,583.10
09/25/2024	188.65	190.96	186.50	1,207,388.00	228,167,136.01
09/26/2024	189.48	192.00	188.39	778,897.00	147,608,387.14
09/27/2024	185.78	190.79	185.10	989,647.00	185,136,840.51
09/30/2024	184.10	186.46	182.40	1,222,720.00	225,213,857.60
10/02/2024	182.87	185.53	179.63	1,413,309.00	259,183,655.07
10/03/2024	178.43	182.00	177.04	1,829,612.00	326,634,089.60
10/04/2024	185.93	188.23	177.66	1,114,102.00	205,945,561.27
10/07/2024	184.89	188.51	183.42	1,174,575.00	217,304,256.90
10/08/2024	182.54	185.78	180.01	1,644,789.00	299,760,956.73
10/09/2024	185.77	188.49	182.90	1,085,343.00	201,508,428.87
10/10/2024	179.07	186.58	176.00	1,978,465.00	354,005,472.65
10/11/2024	179.32	180.88	177.02	1,572,233.00	281,364,187.68
10/14/2024	176.85	179.58	175.51	1,244,315.00	220,351,278.36
10/15/2024	180.23	180.52	176.66	2,599,176.00	466,509,856.86
10/16/2024	180.15	181.48	178.24	2,482,753.00	447,123,205.23
10/17/2024	176.96	180.00	175.61	2,392,846.00	423,182,358.71
10/18/2024	180.26	180.66	176.66	1,756,134.00	315,149,558.61
10/21/2024	176.81	179.79	175.00	572,349.00	100,965,203.14
10/22/2024	175.32	177.32	173.68	2,258,473.00	395,895,162.49
10/23/2024	175.71	176.99	174.17	1,177,266.00	206,598,980.18
10/24/2024	172.56	176.55	172.29	1,840,244.00	318,678,404.52
10/25/2024	174.09	176.13	172.68	2,551,028.00	444,678,947.36
10/28/2024	175.49	176.19	173.31	1,209,498.00	211,716,044.66
10/29/2024	176.94	178.24	175.05	1,919,942.00	340,081,080.63
10/30/2024	172.14	175.89	171.19	1,669,305.00	287,701,172.87
10/31/2024	171.31	172.09	168.99	2,485,032.00	425,249,541.58
11/01/2024	171.30	172.30	169.13	904,696.00	154,945,266.08
11/04/2024	171.53	172.99	169.00	1,117,993.00	191,515,484.35
11/05/2024	171.65	172.00	168.20	1,164,805.00	199,137,250.28
11/06/2024	173.99	174.48	167.29	947,909.00	163,496,725.74
11/07/2024	176.06	177.75	174.08	1,695,964.00	297,984,790.79
11/08/2024	172.92	175.99	169.05	919,783.00	158,504,469.53
11/11/2024	170.86	173.63	169.80	1,006,504.00	171,883,542.21
11/12/2024	172.09	175.00	170.90	1,308,492.00	224,914,961.38
11/13/2024	168.35	171.56	167.80	1,891,753.00	318,880,023.41
11/14/2024	167.67	169.47	166.50	1,362,094.00	228,538,674.61
11/15/2024	169.92	170.98	166.50	1,423,851.00	241,338,762.40
11/19/2024	174.45	175.20	169.92	1,675,323.00	289,955,583.08
11/20/2024	173.60	176.00	172.17	1,725,588.00	300,575,560.76
11/21/2024	171.73	174.67	170.37	1,687,177.00	290,132,042.72
11/22/2024	176.70	177.50	170.00	1,640,538.00	288,031,415.12
11/25/2024	176.12	181.79	173.31	5,031,762.00	888,588,555.17
11/26/2024	174.56	175.95	172.02	2,108,175.00	367,856,916.12
11/27/2024	173.93	174.94	171.50	1,871,222.00	324,953,545.97
11/28/2024	173.05	174.17	171.19	1,009,694.00	174,286,353.33
11/29/2024	172.04	173.33	171.00	1,688,067.00	290,747,384.65
12/02/2024	172.01	174.34	171.36	1,944,887.00	334,887,749.44
12/03/2024	172.15	173.53	171.19	2,289,871.00	394,442,315.68
12/04/2024	176.59	176.98	171.29	1,959,640.00	343,200,728.26
12/05/2024	186.22	186.62	175.85	2,142,753.00	394,792,326.14
12/06/2024	181.24	185.69	180.02	1,055,905.00	192,431,620.48
12/09/2024	183.08	184.33	181.04	1,424,231.00	260,555,791.29
12/10/2024	179.91	184.00	179.27	1,457,889.00	262,785,977.07
12/11/2024	183.73	184.61	178.02	786,068.00	144,062,765.62
12/13/2024	181.99	185.12	179.96	1,619,419.00	294,692,322.55
12/16/2024	179.04	182.85	178.15	1,254,415.00	225,296,181.45
12/17/2024	175.67	179.00	174.51	1,655,136.00	291,161,572.56
12/18/2024	175.10	178.99	174.62	953,596.00	167,762,601.84
12/19/2024	173.58	178.60	173.21	894,709.00	155,733,741.50
12/20/2024	175.26	177.85	173.07	8,402,333.00	1,472,354,478.17
12/23/2024	175.21	178.04	174.51	519,381.00	91,137,677.46
12/24/2024	174.40	175.30	173.73	137,258.00	23,963,219.01