Date Open High Low Close Adj Close Volume

9/10/2018 55.237499 55.462502 54.1175 54.5825 52.585617 158066000

9/11/2018 54.502499 56.075001 54.139999 55.962502 53.915134 142996000
9/12/2018 56.235001 56.25 54.959999 55.267502 53.24556 197114800
9/13/2018 55.880001 57.087502 55.642502 56.602501 54.531712 166825600
9/14/2018 56.4375 56.709999 55.630001 55.959999 53.912724 127997200
9/17/2018 55.537498 55.737499 54.317501 54.470001 52.477234 148780400
9/18/2018 54.447498 55.462502 54.279999 54.560001 52.563934 126286800
9/19/2018 54.625 54.904999 53.825001 54.592499 52.595242 108495200
9/20/2018 55.060001 55.57 54.787498 55.0075 52.995071 106435200
9/21/2018 55.195 55.34 54.322498 54.415001 52.424244 384986800
9/24/2018 54.205002 55.314999 54.157501 55.197498 53.17812 110773600
9/25/2018 54.9375 55.705002 54.924999 55.547501 53.51532 98217600
9/26/2018 55.25 55.9375 54.939999 55.105 53.089005 95938800
9/27/2018 55.955002 56.610001 55.884998 56.237499 54.180065 120724800 Apple Inc.
9/28/2018 56.197498 56.459999 56.005001 56.435001 54.370338 91717600 NasdaqGS - NasdaqGS
10/1/2018 56.987499 57.355 56.587502 56.814999 54.736439 94403200
10/2/2018 56.8125 57.5 56.657501 57.32 55.222965 99152800
10/3/2018 57.512501 58.3675 57.445 58.017502 55.894962 114619200
10/4/2018 57.695 58.087502 56.682499 56.997501 54.91227 128168000
10/5/2018 56.990002 57.102501 55.145 56.072498 54.021107 134322000
10/8/2018 55.552502 56.200001 55.049999 55.942501 53.895863 118655600
10/9/2018 55.91 56.817501 55.5625 56.717499 54.642506 107564000
10/10/2018 56.365002 56.587502 54.012501 54.09 52.111134 167962400
10/11/2018 53.630001 54.875 53.080002 53.612499 51.651108 212497600
10/12/2018 55.105 55.720001 54.209999 55.5275 53.496044 161351600
10/15/2018 55.290001 55.4575 54.317501 54.34 52.351997 123164000
10/16/2018 54.732498 55.747501 54.189999 55.537498 53.505672 116736000
10/17/2018 55.575001 55.66 54.834999 55.297501 53.274464 91541600
10/18/2018 54.465 54.935001 53.25 54.005001 52.029247 130325200
10/19/2018 54.514999 55.314999 54.357498 54.827499 52.821651 132314800
10/22/2018 54.947498 55.84 54.735001 55.162498 53.144394 115168400
10/23/2018 53.9575 55.8125 53.674999 55.682499 53.645382 155071200
10/24/2018 55.650002 56.057499 53.634998 53.772499 51.805256 163702000
10/25/2018 54.427502 55.345001 54.1875 54.950001 52.939671 119423200
10/26/2018 53.974998 55.047501 53.1675 54.075001 52.096684 189033600
10/29/2018 54.797501 54.922501 51.522499 53.060001 51.118809 183742000
10/30/2018 52.787498 53.794998 52.317501 53.325001 51.374123 146640000
10/31/2018 54.220001 55.112499 54.154999 54.715 52.713272 153435600
11/1/2018 54.762501 55.59 54.202499 55.555 53.522533 233292800
11/2/2018 52.387501 53.412498 51.357498 51.869999 49.972347 365314800
11/5/2018 51.075001 51.0975 49.5425 50.397499 48.553722 264654800
11/6/2018 50.48 51.18 50.422501 50.942501 49.078781 127531600
11/7/2018 51.4925 52.514999 51.032501 52.487499 50.567261 133697600
11/8/2018 52.494999 52.529999 51.6875 52.122501 50.390827 101450400
11/9/2018 51.387501 51.502499 50.5625 51.1175 49.41922 137463200
11/12/2018 49.75 49.962502 48.447498 48.5425 46.929764 204542000
11/13/2018 47.907501 49.294998 47.862499 48.057499 46.460884 187531600
11/14/2018 48.474998 48.619999 46.482498 46.700001 45.148483 243204000
11/15/2018 47.0975 47.9925 46.724998 47.852501 46.262688 185915200
11/16/2018 47.625 48.7425 47.365002 48.3825 46.775078 147713200
11/19/2018 47.5 47.674999 46.247501 46.465 44.921291 167701200
11/20/2018 44.592499 45.3675 43.877499 44.244999 42.775036 271300800
11/21/2018 44.932499 45.067501 44.137501 44.195 42.726704 124496800
11/23/2018 43.735001 44.150002 43.025002 43.072498 41.641491 94496000
11/26/2018 43.560001 43.737499 42.564999 43.654999 42.204636 179994000
11/27/2018 42.877499 43.692501 42.720001 43.560001 42.112801 165549600
11/28/2018 44.182499 45.322498 43.732498 45.235001 43.732155 184250000
11/29/2018 45.665001 45.700001 44.424999 44.887501 43.396198 167080000
11/30/2018 45.072498 45.0825 44.2575 44.645 43.161751 158126000
12/3/2018 46.115002 46.235001 45.302502 46.205002 44.669922 163210000
12/4/2018 45.237499 45.5975 44.067501 44.172501 42.704948 165377200
12/6/2018 42.939999 43.695 42.605 43.68 42.228813 172393600
12/7/2018 43.372501 43.622501 42.075001 42.122501 40.723053 169126400
12/10/2018 41.25 42.522499 40.8325 42.400002 40.991344 248104000
12/11/2018 42.915001 42.947498 41.75 42.157501 40.756897 189126800
12/12/2018 42.599998 42.98 42.255001 42.275002 40.870491 142510800
12/13/2018 42.622501 43.142502 42.387501 42.737499 41.317627 127594400
12/14/2018 42.25 42.27 41.32 41.369999 39.995552 162814800
12/17/2018 41.362499 42.087502 40.682499 40.985001 39.623344 177151600
12/18/2018 41.345001 41.8825 41.0975 41.517502 40.138165 135366000
12/19/2018 41.5 41.862499 39.772499 40.2225 38.886185 196189200
12/20/2018 40.099998 40.5275 38.825001 39.2075 37.9049 259092000
12/21/2018 39.215 39.540001 37.407501 37.682499 36.430569 382978400
12/24/2018 37.037498 37.887501 36.647499 36.7075 35.487961 148676800
12/26/2018 37.075001 39.307499 36.68 39.2925 37.987087 234330000
12/27/2018 38.959999 39.192501 37.517502 39.037498 37.740547 212468400
12/28/2018 39.375 39.630001 38.637501 39.057499 37.75988 169165600
12/31/2018 39.6325 39.84 39.119999 39.435001 38.124847 140014000
1/2/2019 38.7225 39.712502 38.557499 39.48 38.16835 148158800
1/3/2019 35.994999 36.43 35.5 35.547501 34.366505 365248800
1/4/2019 36.1325 37.137501 35.950001 37.064999 35.833588 234428400
1/7/2019 37.174999 37.2075 36.474998 36.982498 35.753819 219111200
1/8/2019 37.389999 37.955002 37.130001 37.6875 36.435406 164101200
1/9/2019 37.822498 38.6325 37.407501 38.327499 37.054142 180396400
1/10/2019 38.125 38.4925 37.715 38.450001 37.172573 143122800
1/11/2019 38.220001 38.424999 37.877499 38.072498 36.807606 108092800
1/14/2019 37.712502 37.817501 37.305 37.5 36.254131 129756800
1/15/2019 37.567501 38.3475 37.512501 38.267502 36.996132 114843600
1/16/2019 38.27 38.970001 38.25 38.735001 37.448105 122278800
1/17/2019 38.549999 39.415001 38.314999 38.965 37.67046 119284800
1/18/2019 39.375 39.470001 38.994999 39.205002 37.902485 135004000
1/22/2019 39.102501 39.182499 38.154999 38.325001 37.051727 121576000
1/23/2019 38.537498 38.785 37.924999 38.48 37.201565 92522400
1/24/2019 38.5275 38.619999 37.935001 38.174999 36.906704 101766000
1/25/2019 38.869999 39.532501 38.580002 39.439999 38.129681 134142000
1/28/2019 38.947498 39.0825 38.415001 39.075001 37.776806 104768400
1/29/2019 39.0625 39.532501 38.5275 38.669998 37.385258 166348800
1/30/2019 40.8125 41.537498 40.057499 41.3125 39.939972 244439200
1/31/2019 41.5275 42.25 41.139999 41.610001 40.227592 162958400
2/1/2019 41.740002 42.244999 41.482498 41.630001 40.246922 130672400
2/4/2019 41.852501 42.915001 41.82 42.8125 41.390133 125982000
2/5/2019 43.215 43.77 43.087502 43.544998 42.098293 144406400
2/6/2019 43.662498 43.892502 43.212502 43.560001 42.112801 112958400
2/7/2019 43.099998 43.485001 42.584999 42.735001 41.315212 126966800
2/8/2019 42.247501 42.665001 42.105 42.602501 41.363758 95280000
2/11/2019 42.762501 42.802502 42.3125 42.357498 41.125877 83973600
2/12/2019 42.525002 42.75 42.424999 42.7225 41.480263 89134000
2/13/2019 42.8475 43.119999 42.48 42.544998 41.307922 89960800
2/14/2019 42.427502 42.814999 42.345001 42.700001 41.45842 87342800
2/15/2019 42.8125 42.924999 42.4375 42.605 41.366184 98507200
2/19/2019 42.427502 42.860001 42.372501 42.732498 41.489967 75891200
2/20/2019 42.797501 43.330002 42.747501 43.0075 41.756973 104457600
2/21/2019 42.950001 43.092499 42.575001 42.764999 41.521526 68998800
2/22/2019 42.895 43.25 42.845001 43.2425 41.985146 75652800
2/25/2019 43.540001 43.967499 43.487499 43.557499 42.290981 87493600
2/26/2019 43.427502 43.825001 43.2925 43.5825 42.315254 68280800
2/27/2019 43.302502 43.75 43.182499 43.717499 42.446331 111341600
2/28/2019 43.580002 43.727501 43.23 43.287498 42.028839 112861600
3/1/2019 43.57 43.787498 43.2225 43.7425 42.470608 103544800
3/4/2019 43.922501 44.4375 43.4925 43.962502 42.684208 109744800
3/5/2019 43.985001 44 43.634998 43.8825 42.606529 78949600
3/6/2019 43.6675 43.872501 43.485001 43.630001 42.361385 83241600
3/7/2019 43.467499 43.610001 43.005001 43.125 41.871059 99185600
3/8/2019 42.580002 43.267502 42.375 43.227501 41.970581 95997600
3/11/2019 43.872501 44.779999 43.837502 44.724998 43.424538 128044000
3/12/2019 45 45.6675 44.842499 45.227501 43.91243 129870400
3/13/2019 45.5625 45.825001 45.23 45.427502 44.106613 124130000
3/14/2019 45.974998 46.025002 45.639999 45.932499 44.596928 94318000
3/15/2019 46.212502 46.8325 45.935001 46.529999 45.177052 156171600
3/18/2019 46.450001 47.0975 46.447498 47.005001 45.638248 104879200
3/19/2019 47.087502 47.247501 46.48 46.6325 45.276573 126585600
3/20/2019 46.557499 47.372501 46.182499 47.040001 45.672226 124140800
3/21/2019 47.505001 49.0825 47.452499 48.772499 47.354351 204136800
3/22/2019 48.834999 49.422501 47.695 47.762501 46.373714 169630800
3/25/2019 47.877499 47.994999 46.650002 47.185001 45.813015 175381200
3/26/2019 47.915001 48.220001 46.145 46.697498 45.339687 199202000
3/27/2019 47.1875 47.439999 46.637501 47.1175 45.747478 119393600
3/28/2019 47.237499 47.389999 46.8825 47.18 45.808155 83121600
3/29/2019 47.4575 47.52 47.134998 47.487499 46.106712 94256000
4/1/2019 47.91 47.919998 47.095001 47.810001 46.419838 111448000
4/2/2019 47.772499 48.615002 47.762501 48.505001 47.094627 91062800
4/3/2019 48.3125 49.125 48.287498 48.837502 47.417465 93087200
4/4/2019 48.697498 49.092499 48.285 48.922501 47.499985 76457200
4/5/2019 49.112499 49.275002 48.982498 49.25 47.817966 74106400
4/8/2019 49.105 50.057499 49.084999 50.025002 48.570435 103526800
4/9/2019 50.080002 50.712502 49.807499 49.875 48.424789 143072800
4/10/2019 49.669998 50.185001 49.544998 50.154999 48.696655 86781200
4/11/2019 50.212502 50.25 49.610001 49.737499 48.291294 83603200
4/12/2019 49.799999 50.035 49.052502 49.717499 48.27187 111042800
4/15/2019 49.645 49.962502 49.502499 49.807499 48.359257 70146400
4/16/2019 49.865002 50.342499 49.639999 49.8125 48.364117 102785600
4/17/2019 49.884998 50.845001 49.6525 50.782501 49.305908 115627200
4/18/2019 50.779999 51.037498 50.630001 50.965 49.483105 96783200
4/22/2019 50.7075 51.235001 50.584999 51.1325 49.645729 77758000
4/23/2019 51.107498 51.9375 50.974998 51.869999 50.361786 93292000
4/24/2019 51.84 52.119999 51.762501 51.790001 50.284103 70162400
4/25/2019 51.7075 51.939999 51.279999 51.32 49.827778 74172800
4/26/2019 51.224998 51.25 50.529999 51.075001 49.589901 74596400
4/29/2019 51.099998 51.4925 50.965 51.1525 49.665138 88818800
4/30/2019 50.764999 50.849998 49.7775 50.1675 48.708786 186139600
5/1/2019 52.470001 53.827499 52.307499 52.630001 51.099693 259309200
5/2/2019 52.459999 53.162498 52.032501 52.287498 50.767143 127985200
5/3/2019 52.7225 52.959999 52.557499 52.9375 51.398243 83569600
5/6/2019 51.072498 52.209999 50.875 52.119999 50.604515 129772400
5/7/2019 51.470001 51.855 50.2075 50.715 49.240368 155054800
5/8/2019 50.474998 51.334999 50.4375 50.724998 49.250072 105358000
5/9/2019 50.099998 50.419998 49.165001 50.18 48.720924 139634400
5/10/2019 49.355 49.712502 48.192501 49.294998 48.045975 164834800
5/13/2019 46.927502 47.369999 45.712502 46.43 45.253555 229722400
5/14/2019 46.602501 47.424999 46.352501 47.165001 45.969936 146118800
5/15/2019 46.567501 47.9375 46.505001 47.73 46.520622 106178800
5/16/2019 47.477501 48.1175 47.209999 47.52 46.315952 132125600
5/17/2019 46.732498 47.724998 46.689999 47.25 46.052788 131516400
5/20/2019 45.880001 46.087502 45.07 45.772499 44.612724 154449200
5/21/2019 46.305 47 46.174999 46.650002 45.467987 113459200
5/22/2019 46.165001 46.427502 45.637501 45.695 44.537186 118994400
5/23/2019 44.950001 45.134998 44.452499 44.915001 43.776951 146118800
5/24/2019 45.049999 45.535 44.654999 44.7425 43.608818 94858800
5/28/2019 44.73 45.147499 44.477501 44.557499 43.428509 111792800
5/29/2019 44.105 44.837502 44 44.345001 43.221397 113924800
5/30/2019 44.487499 44.807499 44.1675 44.575001 43.445572 84873600
5/31/2019 44.057499 44.497501 43.747501 43.767502 42.658524 108174400
6/3/2019 43.900002 44.48 42.567501 43.325001 42.227245 161584400
6/4/2019 43.860001 44.9575 43.630001 44.91 43.772072 123872000
6/5/2019 46.07 46.247501 45.285 45.634998 44.47871 119093600
6/6/2019 45.77 46.3675 45.537498 46.305 45.131733 90105200
6/7/2019 46.627499 47.98 46.442501 47.537498 46.332993 122737600
6/10/2019 47.952499 48.842499 47.904999 48.145 46.925106 104883600
6/11/2019 48.715 49 48.400002 48.702499 47.468483 107731600
6/12/2019 48.487499 48.9925 48.3475 48.547501 47.31741 73012800
6/13/2019 48.674999 49.197498 48.400002 48.537498 47.307667 86698400
6/14/2019 47.887501 48.397499 47.575001 48.185001 46.964108 75046000
6/17/2019 48.224998 48.740002 48.0425 48.4725 47.244308 58676400
6/18/2019 49.012501 50.072498 48.802502 49.612499 48.355427 106204000
6/19/2019 49.919998 49.970001 49.327499 49.467499 48.2141 84496800
6/20/2019 50.092499 50.1525 49.5075 49.865002 48.601524 86056000
6/21/2019 49.700001 50.212502 49.537498 49.695 48.435841 191202400
6/24/2019 49.634998 50.040001 49.5425 49.645 48.387104 72881600
6/25/2019 49.607498 49.814999 48.822498 48.892502 47.653675 84281200
6/26/2019 49.442501 50.247501 49.337502 49.950001 48.684376 104270000
6/27/2019 50.072498 50.392502 49.892502 49.935001 48.669754 83598800
6/28/2019 49.669998 49.875 49.262501 49.48 48.226284 124442400
7/1/2019 50.7925 51.122501 50.162498 50.387501 49.110786 109012000
7/2/2019 50.352501 50.782501 50.34 50.682499 49.398315 67740800
7/3/2019 50.82 51.110001 50.672501 51.102501 49.807667 45448000
7/5/2019 50.837502 51.27 50.724998 51.057499 49.763813 69062000
7/8/2019 50.202499 50.349998 49.602501 50.005001 48.737988 101354400
7/9/2019 49.799999 50.377499 49.702499 50.310001 49.035255 82312000
7/10/2019 50.462502 50.932499 50.389999 50.807499 49.520149 71588400
7/11/2019 50.827499 51.0975 50.427502 50.4375 49.159515 80767200
7/12/2019 50.612499 51 50.549999 50.825001 49.537197 70380800
7/15/2019 51.022499 51.467499 51 51.302502 50.002609 67789600
7/16/2019 51.147499 51.5275 50.875 51.125 49.829601 67467200
7/17/2019 51.012501 51.272499 50.817501 50.837502 49.549397 56430000
7/18/2019 51 51.470001 50.924999 51.415001 50.112259 74162400
7/19/2019 51.447498 51.625 50.59 50.647499 49.364197 83717200
7/22/2019 50.912498 51.807499 50.9025 51.805 50.492371 89111600
7/23/2019 52.115002 52.227501 51.822498 52.209999 50.887112 73420800
7/24/2019 51.9175 52.287498 51.7925 52.1675 50.845688 59966400
7/25/2019 52.2225 52.310001 51.682499 51.755001 50.443642 55638400
7/26/2019 51.869999 52.432499 51.785 51.935001 50.619083 70475600
7/29/2019 52.115002 52.66 52.110001 52.419998 51.091793 86693600
7/30/2019 52.189999 52.540001 51.827499 52.195 50.87249 135742800
7/31/2019 54.105 55.342499 52.825001 53.259998 51.910503 277125600
8/1/2019 53.474998 54.5075 51.685001 52.107498 50.787209 216071600
8/2/2019 51.3825 51.607498 50.407501 51.005001 49.712639 163448400
8/5/2019 49.497501 49.662498 48.145 48.334999 47.110302 209572000
8/6/2019 49.077499 49.517502 48.509998 49.25 48.00211 143299200
8/7/2019 48.852501 49.889999 48.455002 49.759998 48.499184 133457600
8/8/2019 50.049999 50.8825 49.8475 50.857498 49.568878 108038000
8/9/2019 50.325001 50.689999 49.822498 50.247501 49.160416 98478800
8/12/2019 49.904999 50.512501 49.787498 50.119999 49.035671 89927600
8/13/2019 50.255001 53.035 50.119999 52.2425 51.112259 188874000
8/14/2019 50.790001 51.610001 50.647499 50.6875 49.590904 146189600
8/15/2019 50.865002 51.285 49.9175 50.435001 49.343853 108909600
8/16/2019 51.07 51.790001 50.959999 51.625 50.508118 110481600
8/19/2019 52.654999 53.182499 52.5075 52.587502 51.449783 97654400
8/20/2019 52.720001 53.337502 52.580002 52.59 51.452236 107537200
8/21/2019 53.247501 53.412498 52.900002 53.16 52.009895 86141600
8/22/2019 53.297501 53.610001 52.6875 53.115002 51.965881 89014800
8/23/2019 52.357498 53.012501 50.25 50.66 49.563992 187272000
8/26/2019 51.465 51.797501 51.264999 51.622501 50.505669 104174400
8/27/2019 51.965 52.137501 50.8825 51.040001 49.935772 103493200
8/28/2019 51.025002 51.43 50.830002 51.3825 50.270859 63755200
8/29/2019 52.125 52.330002 51.665001 52.252499 51.122028 83962000
8/30/2019 52.540001 52.612499 51.799999 52.185001 51.055996 84573600
9/3/2019 51.607498 51.744999 51.055 51.424999 50.312435 80092000
9/4/2019 52.0975 52.369999 51.830002 52.297501 51.166058 76752400
9/5/2019 53 53.4925 52.877499 53.32 52.166439 95654800
9/6/2019 53.512501 53.605 53.127499 53.314999 52.161549 77449200
9/9/2019 53.709999 54.110001 52.767502 53.5425 52.384129 109237600
9/10/2019 53.465 54.195 52.927502 54.174999 53.002941 127111600
9/11/2019 54.517502 55.927502 54.432499 55.897499 54.688179 177158400
9/12/2019 56.200001 56.605 55.715 55.772499 54.565876 128906800
9/13/2019 55 55.197498 54.255001 54.6875 53.504356 159053200
 9/16/2019 54.432499 55.032501 54.389999 54.974998 53.785637 84632400
9/17/2019 54.990002 55.205002 54.779999 55.174999 53.981304 73274800
9/18/2019 55.264999 55.712502 54.860001 55.692501 54.487614 101360000
9/19/2019 55.502499 55.939999 55.092499 55.240002 54.044899 88242400
9/20/2019 55.345001 55.639999 54.3675 54.432499 53.254871 221652400
9/23/2019 54.737499 54.959999 54.412498 54.68 53.497017 76662000
9/24/2019 55.2575 55.622501 54.297501 54.419998 53.242641 124763200
9/25/2019 54.637501 55.375 54.285 55.2575 54.062027 87613600
9/26/2019 55 55.235001 54.7075 54.9725 53.783192 75334000
9/27/2019 55.134998 55.240002 54.32 54.705002 53.521477 101408000
9/30/2019 55.224998 56.145 55.197498 55.9925 54.781128 103909600
10/1/2019 56.267502 57.055 56.049999 56.147499 54.932766 139223200
10/2/2019 55.764999 55.895 54.482498 54.740002 53.555721 138449200
10/3/2019 54.607498 55.240002 53.782501 55.205002 54.010666 114426000
10/4/2019 56.41 56.872501 55.9725 56.752499 55.524677 138478800
10/7/2019 56.567501 57.482498 56.459999 56.764999 55.536915 122306000
10/8/2019 56.455002 57.014999 56.0825 56.099998 54.886299 111820000
10/9/2019 56.7575 56.947498 56.41 56.7575 55.529572 74770400
10/10/2019 56.982498 57.610001 56.825001 57.522499 56.278027 113013600
10/11/2019 58.237499 59.41 58.077499 59.052502 57.774921 166795600
10/14/2019 58.724998 59.532501 58.6675 58.967499 57.691761 96427600
10/15/2019 59.0975 59.412498 58.720001 58.830002 57.55724 87360000
10/16/2019 58.342499 58.810001 58.299999 58.592499 57.324867 73903200
10/17/2019 58.772499 59.037498 58.380001 58.82 57.547443 67585200
10/18/2019 58.647499 59.395 58.572498 59.102501 57.823845 97433600
10/21/2019 59.380001 60.247501 59.330002 60.127499 58.826664 87247200
10/22/2019 60.290001 60.549999 59.904999 59.990002 58.692135 82293600
10/23/2019 60.525002 60.810001 60.305 60.794998 59.479713 75828800
10/24/2019 61.127499 61.200001 60.452499 60.895 59.57756 69275200
10/25/2019 60.790001 61.682499 60.720001 61.645 60.311325 73477200
10/28/2019 61.855 62.3125 61.68 62.262501 60.915478 96572800
10/29/2019 62.2425 62.4375 60.642502 60.822498 59.506622 142839600
10/30/2019 61.189999 61.325001 60.302502 60.814999 59.49929 124522000
10/31/2019 61.810001 62.2925 59.314999 62.189999 60.844543 139162000
11/1/2019 62.384998 63.982498 62.290001 63.955002 62.571354 151125200
11/4/2019 64.332497 64.462502 63.845001 64.375 62.982258 103272000
11/5/2019 64.262497 64.547501 64.080002 64.282501 62.891777 79897600
11/6/2019 64.192497 64.372498 63.842499 64.309998 62.918674 75864400
11/7/2019 64.684998 65.087502 64.527496 64.857498 63.644833 94940400
11/8/2019 64.672501 65.110001 64.212502 65.035004 63.819016 69986400
11/11/2019 64.574997 65.6175 64.57 65.550003 64.324394 81821200
11/12/2019 65.387497 65.697502 65.230003 65.489998 64.265511 87388800
11/13/2019 65.282501 66.195 65.267502 66.1175 64.881287 102734400
11/14/2019 65.9375 66.220001 65.525002 65.660004 64.432335 89182800
11/15/2019 65.919998 66.445 65.752502 66.440002 65.197762 100206400
11/18/2019 66.449997 66.857498 66.057503 66.775002 65.526489 86703200
11/19/2019 66.974998 67 66.347504 66.572502 65.327774 76167200
11/20/2019 66.385002 66.519997 65.099998 65.797501 64.567253 106234400
11/21/2019 65.922501 66.002502 65.294998 65.502502 64.277786 121395200
11/22/2019 65.647499 65.794998 65.209999 65.445 64.221367 65325200
11/25/2019 65.677498 66.610001 65.629997 66.592499 65.347397 84020400
11/26/2019 66.735001 66.790001 65.625 66.072502 64.837128 105207600
11/27/2019 66.394997 66.995003 66.327499 66.959999 65.708031 65235600
11/29/2019 66.650002 67 66.474998 66.8125 65.563293 46617600
12/2/2019 66.817497 67.0625 65.862503 66.040001 64.805222 94487200
12/3/2019 64.577499 64.8825 64.072502 64.862503 63.649738 114430400
12/4/2019 65.267502 65.827499 65.169998 65.434998 64.21154 67181600
12/5/2019 65.947502 66.472504 65.682503 66.394997 65.153595 74424400
12/6/2019 66.870003 67.75 66.824997 67.677498 66.412117 106075600
12/9/2019 67.5 67.699997 66.227501 66.730003 65.48233 128042400
12/10/2019 67.150002 67.517502 66.464996 67.120003 65.865044 90420400
12/11/2019 67.202499 67.775002 67.125 67.692497 66.426819 78756800
12/12/2019 66.945 68.139999 66.830002 67.864998 66.596115 137310400
12/13/2019 67.864998 68.824997 67.732498 68.787498 67.501366 133587600
12/16/2019 69.25 70.197502 69.245003 69.964996 68.656837 128186000
12/17/2019 69.892502 70.442497 69.699997 70.102501 68.791763 114158400
12/18/2019 69.949997 70.474998 69.779999 69.934998 68.627396 116028400
12/19/2019 69.875 70.294998 69.737503 70.004997 68.696091 98369200
12/20/2019 70.557503 70.662498 69.639999 69.860001 68.55381 275978000
12/23/2019 70.1325 71.0625 70.092499 71 69.672493 98572000
12/24/2019 71.172501 71.222504 70.730003 71.067497 69.738716 48478800
12/26/2019 71.205002 72.495003 71.175003 72.477501 71.12236 93121200
12/27/2019 72.779999 73.4925 72.029999 72.449997 71.095375 146266000
12/30/2019 72.364998 73.172501 71.305 72.879997 71.517334 144114400
12/31/2019 72.482498 73.419998 72.379997 73.412498 72.039894 100805600
1/2/2020 74.059998 75.150002 73.797501 75.087502 73.683578 135480400
1/3/2020 74.287498 75.144997 74.125 74.357498 72.967224 146322800
1/6/2020 73.447502 74.989998 73.1875 74.949997 73.548615 118387200
1/7/2020 74.959999 75.224998 74.370003 74.597504 73.202744 108872000
1/8/2020 74.290001 76.110001 74.290001 75.797501 74.38028 132079200
1/9/2020 76.809998 77.607498 76.550003 77.407501 75.960182 170108400
1/10/2020 77.650002 78.167503 77.0625 77.582497 76.131912 140644800
1/13/2020 77.910004 79.267502 77.787498 79.239998 77.758415 121532000
1/14/2020 79.175003 79.392502 78.042503 78.169998 76.70842 161954400
1/15/2020 77.962502 78.875 77.387497 77.834999 76.379692 121923600
1/16/2020 78.397499 78.925003 78.022499 78.809998 77.336464 108829200
1/17/2020 79.067497 79.684998 78.75 79.682503 78.19265 137816400
1/21/2020 79.297501 79.754997 79 79.142502 77.662758 110843200
1/22/2020 79.644997 79.997498 79.327499 79.425003 77.939957 101832400
1/23/2020 79.480003 79.889999 78.912498 79.807503 78.315315 104472000
1/24/2020 80.0625 80.832497 79.379997 79.577499 78.0896 146537600
1/27/2020 77.514999 77.942497 76.220001 77.237503 75.793373 161940000
1/28/2020 78.150002 79.599998 78.047501 79.422501 77.937515 162234000
1/29/2020 81.112503 81.962502 80.345001 81.084999 79.568924 216229200
1/30/2020 80.135002 81.022499 79.6875 80.967499 79.453613 126743200
1/31/2020 80.232498 80.669998 77.072502 77.377502 75.930756 199588400
 2/3/2020 76.074997 78.372498 75.555 77.165001 75.722221 173788400
2/4/2020 78.827499 79.910004 78.407501 79.712502 78.222099 136616400
2/5/2020 80.879997 81.190002 79.737503 80.362503 78.85994 118826800
2/6/2020 80.642502 81.305 80.065002 81.302498 79.782364 105425600
2/7/2020 80.592499 80.849998 79.5 80.0075 78.697914 117684000
2/10/2020 78.544998 80.387497 78.462502 80.387497 79.071686 109348800
2/11/2020 80.900002 80.974998 79.677498 79.902496 78.594612 94323200
2/12/2020 80.3675 81.805 80.3675 81.800003 80.461075 113730400
2/13/2020 81.047501 81.555 80.837502 81.217499 79.888092 94747600
2/14/2020 81.184998 81.495003 80.712502 81.237503 79.907776 80113600
2/18/2020 78.839996 79.9375 78.652496 79.75 78.444618 152531200
2/19/2020 80 81.142502 80 80.904999 79.580711 93984000
2/20/2020 80.657501 81.162498 79.552498 80.074997 78.76429 100566000
2/21/2020 79.654999 80.112503 77.625 78.262497 76.981453 129554000
2/24/2020 74.315002 76.044998 72.307503 74.544998 73.324806 222195200
2/25/2020 75.237503 75.6325 71.532501 72.019997 70.841156 230673600
2/26/2020 71.6325 74.470001 71.625 73.162498 71.964943 198054800
2/27/2020 70.275002 71.5 68.239998 68.379997 67.260727 320605600
2/28/2020 64.315002 69.602501 64.092499 68.339996 67.221375 426510000
3/2/2020 70.57 75.360001 69.43 74.702499 73.479752 341397200
3/3/2020 75.917503 76 71.449997 72.330002 71.146088 319475600
3/4/2020 74.110001 75.849998 73.282501 75.684998 74.446152 219178400
3/5/2020 73.879997 74.887497 72.852501 73.230003 72.031342 187572800
3/6/2020 70.5 72.705002 70.307503 72.2575 71.074768 226176800
3/9/2020 65.9375 69.522499 65.75 66.542503 65.4533 286744800
3/10/2020 69.285004 71.610001 67.342499 71.334999 70.167358 285290000
3/11/2020 69.347504 70.305 67.964996 68.857498 67.730408 255598800
3/12/2020 63.985001 67.5 62 62.057499 61.041718 418474000
3/13/2020 66.222504 69.980003 63.237499 69.4925 68.355026 370732000
3/16/2020 60.487499 64.769997 60 60.552502 59.561359 322423600
3/17/2020 61.877499 64.402496 59.599998 63.215 62.180271 324056000
3/18/2020 59.942501 62.5 59.279999 61.6675 60.658104 300233600
3/19/2020 61.8475 63.209999 60.6525 61.195 60.193333 271857200
3/20/2020 61.794998 62.9575 57 57.310001 56.371929 401693200
3/23/2020 57.02 57.125 53.1525 56.092499 55.174355 336752800
3/24/2020 59.09 61.922501 58.575001 61.720001 60.709743 287531200
3/25/2020 62.6875 64.5625 61.075001 61.380001 60.375305 303602000
3/26/2020 61.630001 64.669998 61.59 64.610001 63.552437 252087200
3/27/2020 63.1875 63.967499 61.762501 61.935001 60.921223 204216800
3/30/2020 62.685001 63.880001 62.349998 63.702499 62.659786 167976400
3/31/2020 63.900002 65.622498 63 63.572498 62.531914 197002000
4/1/2020 61.625 62.18 59.782501 60.227501 59.241676 176218400
4/2/2020 60.084999 61.287498 59.224998 61.232498 60.230217 165934000
4/3/2020 60.700001 61.424999 59.7425 60.352501 59.364628 129880000
4/6/2020 62.724998 65.777496 62.345001 65.6175 64.543457 201820400
4/7/2020 67.699997 67.925003 64.75 64.857498 63.795876 202887200
4/8/2020 65.684998 66.842499 65.307503 66.517502 65.428719 168895200
4/9/2020 67.175003 67.517502 66.175003 66.997498 65.900848 161834800
4/13/2020 67.077499 68.425003 66.457497 68.3125 67.194328 131022800
4/14/2020 70 72.0625 69.512497 71.762497 70.58786 194994800
4/15/2020 70.599998 71.582497 70.157501 71.107498 69.943588 131154400
4/16/2020 71.845001 72.050003 70.587502 71.672501 70.499329 157125200
4/17/2020 71.172501 71.737503 69.214996 70.699997 69.54274 215250000
4/20/2020 69.487503 70.419998 69.212502 69.232498 68.099274 130015200
4/21/2020 69.07 69.3125 66.357498 67.092499 65.994308 180991600
4/22/2020 68.402496 69.474998 68.050003 69.025002 67.895172 116862400
4/23/2020 68.967499 70.4375 68.717499 68.7575 67.63205 124814400
4/24/2020 69.300003 70.752502 69.25 70.7425 69.584549 126161200
4/27/2020 70.449997 71.135002 69.987503 70.792503 69.633751 117087600
4/28/2020 71.269997 71.457497 69.550003 69.644997 68.505028 112004800
4/29/2020 71.182503 72.417503 70.972504 71.932503 70.755081 137280800
4/30/2020 72.489998 73.6325 72.087502 73.449997 72.247734 183064000
5/1/2020 71.5625 74.75 71.462502 72.267502 71.084595 240616800
5/4/2020 72.292503 73.422501 71.580002 73.290001 72.09037 133568000
 5/5/2020 73.764999 75.25 73.614998 74.389999 73.172348 147751200
5/6/2020 75.114998 75.809998 74.717499 75.157501 73.927307 142333600
5/7/2020 75.805 76.292503 75.4925 75.934998 74.692062 115215200
5/8/2020 76.410004 77.587502 76.072502 77.532501 76.469856 133838400
5/11/2020 77.025002 79.262497 76.809998 78.752502 77.673149 145946400
5/12/2020 79.457497 79.922501 77.727501 77.852501 76.785477 162301200
5/13/2020 78.037498 78.987503 75.802498 76.912498 75.858353 200622400
5/14/2020 76.127502 77.447502 75.3825 77.385002 76.324394 158929200
5/15/2020 75.087502 76.974998 75.052498 76.927498 75.873146 166348400
5/18/2020 78.292503 79.125 77.580002 78.739998 77.660797 135178400
5/19/2020 78.7575 79.629997 78.252502 78.285004 77.212044 101729600
5/20/2020 79.169998 79.879997 79.129997 79.807503 78.713692 111504800
5/21/2020 79.665001 80.222504 78.967499 79.212502 78.126823 102688800
5/22/2020 78.942497 79.807503 78.837502 79.722504 78.629845 81803200
5/26/2020 80.875 81.059998 79.125 79.182503 78.097244 125522000
5/27/2020 79.035004 79.677498 78.272499 79.527496 78.437508 112945200
5/28/2020 79.192497 80.860001 78.907501 79.5625 78.472038 133560800
5/29/2020 79.8125 80.287498 79.1175 79.485001 78.395599 153532400
6/1/2020 79.4375 80.587502 79.302498 80.462502 79.359703 80791200
6/2/2020 80.1875 80.860001 79.732498 80.834999 79.727089 87642800
6/3/2020 81.165001 81.550003 80.574997 81.279999 80.165993 104491200
6/4/2020 81.097504 81.404999 80.195 80.580002 79.475586 87560400
6/5/2020 80.837502 82.9375 80.807503 82.875 81.739151 137250400
6/8/2020 82.5625 83.400002 81.830002 83.364998 82.22242 95654400
6/9/2020 83.035004 86.402496 83.002502 85.997498 84.818832 147712400
6/10/2020 86.974998 88.692497 86.522499 88.209999 87.001015 166651600
6/11/2020 87.327499 87.764999 83.870003 83.974998 82.824059 201662400
6/12/2020 86.18 86.949997 83.555 84.699997 83.539116 200146000
6/15/2020 83.3125 86.419998 83.144997 85.747498 84.572273 138808800
6/16/2020 87.864998 88.300003 86.18 88.019997 86.813622 165428800
6/17/2020 88.787498 88.849998 87.772499 87.897499 86.692795 114406400
6/18/2020 87.852501 88.362503 87.305 87.932503 86.727325 96820400
6/19/2020 88.660004 89.139999 86.287498 87.43 86.231705 264476000
6/22/2020 87.834999 89.864998 87.787498 89.717499 88.487854 135445200
6/23/2020 91 93.095001 90.567497 91.6325 90.37661 212155600
6/24/2020 91.25 92.197502 89.629997 90.014999 88.781273 192623200
6/25/2020 90.175003 91.25 89.392502 91.209999 89.959892 137522400
6/26/2020 91.102501 91.330002 88.254997 88.407501 87.195808 205256800
6/29/2020 88.3125 90.542503 87.82 90.445 89.205383 130646000
6/30/2020 90.019997 91.495003 90 91.199997 89.950027 140223200
7/1/2020 91.279999 91.839996 90.977501 91.027496 89.779892 110737200
7/2/2020 91.962502 92.6175 90.910004 91.027496 89.779892 114041600
7/6/2020 92.5 93.945 92.467499 93.462502 92.181526 118655600
7/7/2020 93.852501 94.654999 93.057503 93.172501 91.895508 112424400
7/8/2020 94.18 95.375 94.089996 95.342499 94.035759 117092000
7/9/2020 96.262497 96.317497 94.672501 95.752502 94.440147 125642800
7/10/2020 95.334999 95.980003 94.705002 95.919998 94.605347 90257200
7/13/2020 97.264999 99.955002 95.2575 95.477501 94.168915 191649200
7/14/2020 94.839996 97.254997 93.877502 97.057503 95.727257 170989200
7/15/2020 98.989998 99.247498 96.489998 97.724998 96.385605 153198000
7/16/2020 96.5625 97.404999 95.904999 96.522499 95.199593 110577600
7/17/2020 96.987503 97.147499 95.839996 96.327499 95.007263 92186800
7/20/2020 96.417503 98.5 96.0625 98.357498 97.009438 90318000
7/21/2020 99.172501 99.25 96.7425 97 95.67054 103433200
7/22/2020 96.692497 97.974998 96.602501 97.272499 95.939301 89001600
7/23/2020 96.997498 97.077499 92.010002 92.845001 91.572502 197004400
7/24/2020 90.987503 92.970001 89.144997 92.614998 91.345642 185438800
7/27/2020 93.709999 94.904999 93.480003 94.809998 93.510551 121214000
7/28/2020 94.3675 94.550003 93.247498 93.252502 91.974403 103625600
7/29/2020 93.75 95.230003 93.712502 95.040001 93.737404 90329200
7/30/2020 94.1875 96.297501 93.767502 96.190002 94.871651 158130000
7/31/2020 102.885002 106.415001 100.824997 106.260002 104.803635 374336800
8/3/2020 108.199997 111.637497 107.892502 108.9375 107.444427 308151200
8/4/2020 109.1325 110.790001 108.387497 109.665001 108.161957 173071600
 8/5/2020 109.377502 110.392502 108.897499 110.0625 108.554016 121776800
8/6/2020 110.404999 114.412498 109.797501 113.902496 112.341377 202428800
8/7/2020 113.205002 113.675003 110.292503 111.112503 109.787216 198045600
8/10/2020 112.599998 113.775002 110 112.727501 111.382957 212403600
8/11/2020 111.970001 112.482498 109.107498 109.375 108.070442 187902400
8/12/2020 110.497498 113.275002 110.297501 113.010002 111.662094 165598000
8/13/2020 114.43 116.042503 113.927498 115.010002 113.638222 210082000
8/14/2020 114.830002 115 113.044998 114.907501 113.536949 165565200
8/17/2020 116.0625 116.087502 113.962502 114.607498 113.240532 119561600
8/18/2020 114.352501 116 114.0075 115.5625 114.184135 105633600
8/19/2020 115.982498 117.162498 115.610001 115.707497 114.327408 145538000
8/20/2020 115.75 118.392502 115.732498 118.275002 116.864288 126907200
8/21/2020 119.262497 124.8675 119.25 124.370003 122.886574 338054800
8/24/2020 128.697495 128.785004 123.9375 125.857498 124.356339 345937600
8/25/2020 124.697502 125.18 123.052498 124.824997 123.336159 211495600
8/26/2020 126.18 126.9925 125.082497 126.522499 125.013405 163022400
8/27/2020 127.142502 127.485001 123.832497 125.010002 123.518951 155552400
8/28/2020 126.012497 126.442497 124.577499 124.807503 123.318871 187630000
8/31/2020 127.580002 131 126 129.039993 127.500877 225702700
9/1/2020 132.759995 134.800003 130.529999 134.179993 132.579575 151948100
9/2/2020 137.589996 137.979996 127 131.399994 129.832718 200119000
9/3/2020 126.910004 128.839996 120.5 120.879997 119.43821 257599600
9/4/2020 120.07 123.699997 110.889999 120.959999 119.517258 332607200
9/8/2020 113.949997 118.989998 112.68 112.82 111.47435 231366600
9/9/2020 117.260002 119.139999 115.260002 117.32 115.920685 176940500
9/10/2020 120.360001 120.5 112.5 113.489998 112.136353 182274400
9/11/2020 114.57 115.230003 110 112 110.664124 180860300
9/14/2020 114.720001 115.93 112.800003 115.360001 113.984047 140150100
9/15/2020 118.330002 118.830002 113.610001 115.540001 114.161903 184642000
9/16/2020 115.230003 116 112.040001 112.129997 110.792572 154679000
9/17/2020 109.720001 112.199997 108.709999 110.339996 109.023911 178011000
9/18/2020 110.400002 110.879997 106.089996 106.839996 105.565674 287104900
 9/21/2020 104.540001 110.190002 103.099998 110.080002 108.767029 195713800
9/22/2020 112.68 112.860001 109.160004 111.809998 110.476395 183055400
9/23/2020 111.620003 112.110001 106.769997 107.120003 105.842331 150718700
9/24/2020 105.169998 110.25 105 108.220001 106.929207 167743300
9/25/2020 108.43 112.440002 107.669998 112.279999 110.940788 149981400
9/28/2020 115.010002 115.32 112.779999 114.959999 113.588814 137672400
9/29/2020 114.550003 115.309998 113.57 114.089996 112.729187 99382200
9/30/2020 113.790001 117.260002 113.620003 115.809998 114.42868 142675200
10/1/2020 117.639999 117.720001 115.830002 116.790001 115.396996 116120400
10/2/2020 112.889999 115.370003 112.220001 113.019997 111.671951 144712000
10/5/2020 113.910004 116.650002 113.550003 116.5 115.110451 106243800
10/6/2020 115.699997 116.120003 112.25 113.160004 111.810303 161498200
10/7/2020 114.620003 115.550003 114.129997 115.080002 113.707397 96849000
10/8/2020 116.25 116.400002 114.589996 114.970001 113.598701 83477200
10/9/2020 115.279999 117 114.919998 116.970001 115.574844 100506900
10/12/2020 120.059998 125.18 119.279999 124.400002 122.916245 240226800
10/13/2020 125.269997 125.389999 119.650002 121.099998 119.655586 262330500
10/14/2020 121 123.029999 119.620003 121.190002 119.744507 150712000
10/15/2020 118.720001 121.199997 118.150002 120.709999 119.270233 112559200
10/16/2020 121.279999 121.550003 118.809998 119.019997 117.600388 115393800
10/19/2020 119.959999 120.419998 115.660004 115.980003 114.596664 120639300
10/20/2020 116.199997 118.980003 115.629997 117.510002 116.108406 124423700
10/21/2020 116.669998 118.709999 116.449997 116.870003 115.476036 89946000
10/22/2020 117.449997 118.040001 114.589996 115.75 114.369392 101988000
10/23/2020 116.389999 116.550003 114.279999 115.040001 113.66787 82572600
10/26/2020 114.010002 116.550003 112.879997 115.050003 113.67775 111850700
10/27/2020 115.489998 117.279999 114.540001 116.599998 115.209274 92276800
10/28/2020 115.050003 115.43 111.099998 111.199997 109.873665 143937800
10/29/2020 112.370003 116.93 112.199997 115.32 113.944527 146129200
10/30/2020 111.059998 111.989998 107.720001 108.860001 107.561584 190272600
11/2/2020 109.110001 110.68 107.32 108.769997 107.472649 122866900
11/3/2020 109.660004 111.489998 108.730003 110.440002 109.122734 107624400
 11/4/2020 114.139999 115.589996 112.349998 114.949997 113.578934 138235500
11/5/2020 117.949997 119.620003 116.870003 119.029999 117.610283 126387100
11/6/2020 118.32 119.199997 116.129997 118.690002 117.476654 114457900
11/9/2020 120.5 121.989998 116.050003 116.32 115.130875 154515300
11/10/2020 115.550003 117.589996 114.129997 115.970001 114.78447 138023400
11/11/2020 117.190002 119.629997 116.440002 119.489998 118.268471 112295000
11/12/2020 119.620003 120.529999 118.57 119.209999 117.991341 103162300
11/13/2020 119.440002 119.669998 117.870003 119.260002 118.040825 81581900
11/16/2020 118.919998 120.989998 118.150002 120.300003 119.070206 91183000
11/17/2020 119.550003 120.669998 118.959999 119.389999 118.169518 74271000
11/18/2020 118.610001 119.82 118 118.029999 116.823402 76322100
11/19/2020 117.589996 119.059998 116.809998 118.639999 117.42717 74113000
11/20/2020 118.639999 118.769997 117.290001 117.339996 116.140457 73604300
11/23/2020 117.18 117.620003 113.75 113.849998 112.686142 127959300
11/24/2020 113.910004 115.849998 112.589996 115.169998 113.99263 113874200
11/25/2020 115.550003 116.75 115.169998 116.029999 114.843842 76499200
11/27/2020 116.57 117.489998 116.220001 116.589996 115.398125 46691300
11/30/2020 116.970001 120.970001 116.809998 119.050003 117.832985 169410200
12/1/2020 121.010002 123.470001 120.010002 122.720001 121.465477 127728200
12/2/2020 122.019997 123.370003 120.889999 123.080002 121.821793 89004200
12/3/2020 123.519997 123.779999 122.209999 122.940002 121.68322 78967600
12/4/2020 122.599998 122.860001 121.519997 122.25 121.000267 78260400
12/7/2020 122.309998 124.57 122.25 123.75 122.48494 86712000
12/8/2020 124.370003 124.980003 123.089996 124.379997 123.108482 82225500
12/9/2020 124.529999 125.949997 121 121.779999 120.535072 115089200
12/10/2020 120.5 123.870003 120.150002 123.239998 121.980133 81312200
12/11/2020 122.43 122.760002 120.550003 122.410004 121.15863 86939800
12/14/2020 122.599998 123.349998 121.540001 121.779999 120.535072 79184500
12/15/2020 124.339996 127.900002 124.129997 127.879997 126.572708 157243700
12/16/2020 127.410004 128.369995 126.559998 127.809998 126.503433 98208600
12/17/2020 128.899994 129.580002 128.039993 128.699997 127.384315 94359800
12/18/2020 128.960007 129.100006 126.120003 126.660004 125.365196 192541500
12/21/2020 125.019997 128.309998 123.449997 128.229996 126.919136 121251600
12/22/2020 131.610001 134.410004 129.649994 131.880005 130.531815 168904800
12/23/2020 132.160004 132.429993 130.779999 130.960007 129.621231 88223700
12/24/2020 131.320007 133.460007 131.100006 131.970001 130.620911 54930100
12/28/2020 133.990005 137.339996 133.509995 136.690002 135.292648 124486200
12/29/2020 138.050003 138.789993 134.339996 134.869995 133.491241 121047300
12/30/2020 135.580002 135.990005 133.399994 133.720001 132.353012 96452100
12/31/2020 134.080002 134.740005 131.720001 132.690002 131.333542 99116600
1/4/2021 133.520004 133.610001 126.760002 129.410004 128.087067 143301900
1/5/2021 128.889999 131.740005 128.429993 131.009995 129.670715 97664900
1/6/2021 127.720001 131.050003 126.379997 126.599998 125.305794 155088000
1/7/2021 128.360001 131.630005 127.860001 130.919998 129.58165 109578200
1/8/2021 132.429993 132.630005 130.229996 132.050003 130.700089 105158200
1/11/2021 129.190002 130.169998 128.5 128.979996 127.661453 100384500
1/12/2021 128.5 129.690002 126.860001 128.800003 127.483322 91951100
1/13/2021 128.759995 131.449997 128.490005 130.889999 129.551956 88636800
1/14/2021 130.800003 131 128.759995 128.910004 127.592194 90221800
1/15/2021 128.779999 130.220001 127 127.139999 125.840271 111598500
1/19/2021 127.779999 128.710007 126.940002 127.830002 126.523224 90757300
1/20/2021 128.660004 132.490005 128.550003 132.029999 130.680298 104319500
1/21/2021 133.800003 139.669998 133.589996 136.869995 135.470825 120150900
1/22/2021 136.279999 139.850006 135.020004 139.070007 137.648315 114459400
1/25/2021 143.070007 145.089996 136.539993 142.919998 141.458954 157611700
1/26/2021 143.600006 144.300003 141.369995 143.160004 141.696503 98390600
1/27/2021 143.429993 144.300003 140.410004 142.059998 140.607742 140843800
1/28/2021 139.520004 141.990005 136.699997 137.089996 135.688568 142621100
1/29/2021 135.830002 136.740005 130.210007 131.960007 130.611008 177523800
2/1/2021 133.75 135.380005 130.929993 134.139999 132.768723 106239800
2/2/2021 135.729996 136.309998 134.610001 134.990005 133.610031 83305400
2/3/2021 135.759995 135.770004 133.610001 133.940002 132.570786 89880900
2/4/2021 136.300003 137.399994 134.589996 137.389999 135.985489 84183100
2/5/2021 137.350006 137.419998 135.860001 136.759995 135.564194 75693800
 2/8/2021 136.029999 136.960007 134.919998 136.910004 135.712906 71297200
2/9/2021 136.619995 137.880005 135.850006 136.009995 134.82077 76774200
2/10/2021 136.479996 136.990005 134.399994 135.389999 134.206177 73046600
2/11/2021 135.899994 136.389999 133.770004 135.130005 133.948456 64280000
2/12/2021 134.350006 135.529999 133.690002 135.369995 134.186356 60145100
2/16/2021 135.490005 136.009995 132.789993 133.190002 132.025406 80576300
2/17/2021 131.25 132.220001 129.470001 130.839996 129.695969 97918500
2/18/2021 129.199997 130 127.410004 129.710007 128.575867 96856700
2/19/2021 130.240005 130.710007 128.800003 129.869995 128.734436 87668800
2/22/2021 128.009995 129.720001 125.599998 126 124.898285 103916400
2/23/2021 123.760002 126.709999 118.389999 125.860001 124.759521 158273000
2/24/2021 124.940002 125.559998 122.230003 125.349998 124.253967 111039900
2/25/2021 124.68 126.459999 120.540001 120.989998 119.932098 148199500
2/26/2021 122.589996 124.849998 121.199997 121.260002 120.199745 164560400
3/1/2021 123.75 127.93 122.790001 127.790001 126.672638 116307900
3/2/2021 128.410004 128.720001 125.010002 125.120003 124.025986 102260900
3/3/2021 124.809998 125.709999 121.839996 122.059998 120.992737 112966300
3/4/2021 121.75 123.599998 118.620003 120.129997 119.079613 178155000
3/5/2021 120.980003 121.940002 117.57 121.419998 120.35833 153766600
3/8/2021 120.93 121 116.209999 116.360001 115.342583 154376600
3/9/2021 119.029999 122.059998 118.790001 121.089996 120.031219 129525800
3/10/2021 121.690002 122.169998 119.449997 119.980003 118.930931 111943300
3/11/2021 122.540001 123.209999 121.260002 121.959999 120.893608 103026500
3/12/2021 120.400002 121.169998 119.160004 121.029999 119.971741 88105100
3/15/2021 121.410004 124 120.419998 123.989998 122.905861 92403800
3/16/2021 125.699997 127.220001 124.720001 125.57 124.472046 115227900
3/17/2021 124.050003 125.860001 122.339996 124.760002 123.669136 111932600
3/18/2021 122.879997 123.18 120.32 120.529999 119.476112 121229700
3/19/2021 119.900002 121.43 119.68 119.989998 118.940834 185549500
3/22/2021 120.330002 123.870003 120.260002 123.389999 122.311104 111912300
3/23/2021 123.330002 124.239998 122.139999 122.540001 121.468544 95467100
3/24/2021 122.82 122.900002 120.07 120.089996 119.039963 88530500
3/25/2021 119.540001 121.660004 119 120.589996 119.535583 98844700
3/26/2021 120.349998 121.480003 118.919998 121.209999 120.150177 94071200
3/29/2021 121.650002 122.580002 120.730003 121.389999 120.328598 80819200
3/30/2021 120.110001 120.400002 118.860001 119.900002 118.851631 85671900
3/31/2021 121.650002 123.519997 121.150002 122.150002 121.081947 118323800
4/1/2021 123.660004 124.18 122.489998 123 121.924522 75089100
4/5/2021 123.870003 126.160004 123.07 125.900002 124.799164 88651200
4/6/2021 126.5 127.129997 125.650002 126.209999 125.106453 80171300
4/7/2021 125.830002 127.919998 125.139999 127.900002 126.781677 83466700
4/8/2021 128.949997 130.389999 128.520004 130.360001 129.220169 88844600
4/9/2021 129.800003 133.039993 129.470001 133 131.837067 106686700
4/12/2021 132.520004 132.850006 130.630005 131.240005 130.092468 91420000
4/13/2021 132.440002 134.660004 131.929993 134.429993 133.254578 91266500
4/14/2021 134.940002 135 131.660004 132.029999 130.875565 87222800
4/15/2021 133.820007 135 133.639999 134.5 133.323959 89347100
4/16/2021 134.300003 134.669998 133.279999 134.160004 132.986969 84922400
4/19/2021 133.509995 135.470001 133.339996 134.839996 133.660995 94264200
4/20/2021 135.020004 135.529999 131.809998 133.110001 131.946121 94812300
4/21/2021 132.360001 133.75 131.300003 133.5 132.332733 68847100
4/22/2021 133.039993 134.149994 131.410004 131.940002 130.786362 84566500
4/23/2021 132.160004 135.119995 132.160004 134.320007 133.145523 78657500
4/26/2021 134.830002 135.059998 133.559998 134.720001 133.542038 66905100
4/27/2021 135.009995 135.410004 134.110001 134.389999 133.21492 66015800
4/28/2021 134.309998 135.020004 133.080002 133.580002 132.412003 107760100
4/29/2021 136.470001 137.070007 132.449997 133.479996 132.312881 151101000
4/30/2021 131.779999 133.559998 131.070007 131.460007 130.310547 109839500
5/3/2021 132.039993 134.070007 131.830002 132.539993 131.381104 75135100
5/4/2021 131.190002 131.490005 126.699997 127.849998 126.732117 137564700
5/5/2021 129.199997 130.449997 127.970001 128.100006 126.979927 84000900
5/6/2021 127.889999 129.75 127.129997 129.740005 128.605606 78128300
5/7/2021 130.850006 131.259995 129.479996 130.210007 129.290726 78973300
5/10/2021 129.410004 129.539993 126.809998 126.849998 125.954445 88071200
5/11/2021 123.5 126.269997 122.769997 125.910004 125.021072 126142800
5/12/2021 123.400002 124.639999 122.25 122.769997 121.903244 112172300
5/13/2021 124.580002 126.150002 124.260002 124.970001 124.087715 105861300
5/14/2021 126.25 127.889999 125.849998 127.449997 126.550201 81918000
5/17/2021 126.82 126.93 125.169998 126.269997 125.378525 74244600
5/18/2021 126.559998 126.989998 124.779999 124.849998 123.968559 63342900
5/19/2021 123.160004 124.919998 122.860001 124.690002 123.809692 92612000
5/20/2021 125.230003 127.720001 125.099998 127.309998 126.411194 76857100
5/21/2021 127.82 128 125.209999 125.43 124.544456 79295400
5/24/2021 126.010002 127.940002 125.940002 127.099998 126.202675 63092900
5/25/2021 127.82 128.320007 126.32 126.900002 126.004082 72009500
5/26/2021 126.959999 127.389999 126.419998 126.849998 125.954445 56575900
5/27/2021 126.440002 127.639999 125.080002 125.279999 124.395523 94625600
5/28/2021 125.57 125.800003 124.550003 124.610001 123.730255 71311100
6/1/2021 125.080002 125.349998 123.940002 124.279999 123.402588 67637100
6/2/2021 124.279999 125.239998 124.050003 125.059998 124.177078 59278900
6/3/2021 124.68 124.849998 123.129997 123.540001 122.667809 76229200
6/4/2021 124.07 126.160004 123.849998 125.889999 125.001213 75169300
6/7/2021 126.169998 126.32 124.830002 125.900002 125.011139 71057600
6/8/2021 126.599998 128.460007 126.209999 126.739998 125.845215 74403800
6/9/2021 127.209999 127.75 126.519997 127.129997 126.232452 56877900
6/10/2021 127.019997 128.190002 125.940002 126.110001 125.219658 71186400
6/11/2021 126.529999 127.440002 126.099998 127.349998 126.450897 53522400
6/14/2021 127.82 130.539993 127.07 130.479996 129.558807 96906500
6/15/2021 129.940002 130.600006 129.389999 129.639999 128.724731 62746300
6/16/2021 130.369995 130.889999 128.460007 130.149994 129.23114 91815000
6/17/2021 129.800003 132.550003 129.649994 131.789993 130.859558 96721700
6/18/2021 130.710007 131.509995 130.240005 130.460007 129.538971 108953300
6/21/2021 130.300003 132.410004 129.210007 132.300003 131.365952 79663300
6/22/2021 132.130005 134.080002 131.619995 133.979996 133.034103 74783600
6/23/2021 133.770004 134.320007 133.229996 133.699997 132.756088 60214200
6/24/2021 134.449997 134.639999 132.929993 133.410004 132.468124 68711000
6/25/2021 133.460007 133.889999 132.809998 133.110001 132.170227 70783700
6/28/2021 133.410004 135.25 133.350006 134.779999 133.828445 62111300
6/29/2021 134.800003 136.490005 134.350006 136.330002 135.367523 64556100
6/30/2021 136.169998 137.410004 135.869995 136.960007 135.993042 63261400
7/1/2021 136.600006 137.330002 135.759995 137.270004 136.300888 52485800
7/2/2021 137.899994 140 137.75 139.960007 138.971878 78852600
7/6/2021 140.070007 143.149994 140.070007 142.020004 141.017334 108181800
7/7/2021 143.539993 144.889999 142.660004 144.570007 143.549347 104911600
7/8/2021 141.580002 144.059998 140.669998 143.240005 142.228729 105575500
7/9/2021 142.75 145.649994 142.649994 145.110001 144.085526 99890800
7/12/2021 146.210007 146.320007 144 144.5 143.479828 76299700
7/13/2021 144.029999 147.460007 143.630005 145.639999 144.611786 100827100
7/14/2021 148.100006 149.570007 147.679993 149.149994 148.096985 127050800
7/15/2021 149.240005 150 147.089996 148.479996 147.431717 106820300
7/16/2021 148.460007 149.759995 145.880005 146.389999 145.356491 93251400
7/19/2021 143.75 144.070007 141.669998 142.449997 141.44429 121434600
7/20/2021 143.460007 147.100006 142.960007 146.149994 145.118179 96350000
7/21/2021 145.529999 146.130005 144.630005 145.399994 144.373459 74993500
7/22/2021 145.940002 148.199997 145.809998 146.800003 145.763565 77338200
7/23/2021 147.550003 148.720001 146.919998 148.559998 147.511169 71447400
7/26/2021 148.270004 149.830002 147.699997 148.990005 147.938141 72434100
7/27/2021 149.119995 149.210007 145.550003 146.770004 145.733795 104818600
7/28/2021 144.809998 146.970001 142.539993 144.979996 143.956421 118931200
7/29/2021 144.690002 146.550003 144.580002 145.639999 144.611786 56699500
7/30/2021 144.380005 146.330002 144.110001 145.860001 144.830215 70440600
8/2/2021 146.360001 146.949997 145.25 145.520004 144.49263 62880000
8/3/2021 145.809998 148.039993 145.179993 147.360001 146.319641 64786600
8/4/2021 147.270004 147.789993 146.279999 146.949997 145.912537 56368300
8/5/2021 146.979996 147.839996 146.169998 147.059998 146.021759 46397700
8/6/2021 146.350006 147.110001 145.630005 146.139999 145.325653 54126800
8/9/2021 146.199997 146.699997 145.520004 146.089996 145.275925 48908700
8/10/2021 146.440002 147.710007 145.300003 145.600006 144.788666 69023100
8/11/2021 146.050003 146.720001 145.529999 145.860001 145.047211 48493500
8/12/2021 146.190002 149.050003 145.839996 148.889999 148.060333 72282600
8/13/2021 148.970001 149.440002 148.270004 149.100006 148.26918 59375000
8/16/2021 148.539993 151.190002 146.470001 151.119995 150.277908 103296000
8/17/2021 150.229996 151.679993 149.089996 150.190002 149.353104 92229700
8/18/2021 149.800003 150.720001 146.149994 146.360001 145.544434 86326000
8/19/2021 145.029999 148 144.5 146.699997 145.882523 86960300
8/20/2021 147.440002 148.5 146.779999 148.190002 147.364227 60549600
8/23/2021 148.309998 150.190002 147.889999 149.710007 148.875793 60131800
8/24/2021 149.449997 150.860001 149.149994 149.619995 148.786255 48606400
8/25/2021 149.809998 150.320007 147.800003 148.360001 147.533279 58991300
8/26/2021 148.350006 149.119995 147.509995 147.539993 146.71785 48597200
8/27/2021 147.479996 148.75 146.830002 148.600006 147.771957 55802400
8/30/2021 149 153.490005 148.610001 153.119995 152.266754 90956700
8/31/2021 152.660004 152.800003 151.289993 151.830002 150.983948 86453100
9/1/2021 152.830002 154.979996 152.339996 152.509995 151.660172 80313700
9/2/2021 153.869995 154.720001 152.399994 153.649994 152.793808 71115500
9/3/2021 153.759995 154.630005 153.089996 154.300003 153.440186 57808700
9/7/2021 154.970001 157.259995 154.389999 156.690002 155.816879 82278300
9/8/2021 156.979996 157.039993 153.979996 155.110001 154.245682 74420200
9/9/2021 155.490005 156.110001 153.949997 154.070007 153.211472 57305700
9/10/2021 155 155.479996 148.699997 148.970001 148.139893 140893200
9/13/2021 150.630005 151.419998 148.75 149.550003 148.71666 102404300
9/14/2021 150.350006 151.070007 146.910004 148.119995 147.294617 109296300
9/15/2021 148.559998 149.440002 146.369995 149.029999 148.199539 83281300
9/16/2021 148.440002 148.970001 147.220001 148.789993 147.960876 68034100
9/17/2021 148.820007 148.820007 145.759995 146.059998 145.246094 129868800
9/20/2021 143.800003 144.839996 141.270004 142.940002 142.143494 123478900
9/21/2021 143.929993 144.600006 142.779999 143.429993 142.630753 75834000
9/22/2021 144.449997 146.429993 143.699997 145.850006 145.037262 76404300
9/23/2021 146.649994 147.080002 145.639999 146.830002 146.011841 64838200
9/24/2021 145.660004 147.470001 145.559998 146.919998 146.101303 53477900
 9/27/2021 145.470001 145.960007 143.820007 145.369995 144.559937 74150700
9/28/2021 143.25 144.75 141.690002 141.910004 141.119232 108972300
9/29/2021 142.470001 144.449997 142.029999 142.830002 142.034119 74602000
9/30/2021 143.660004 144.380005 141.279999 141.5 140.711517 89056700
10/1/2021 141.899994 142.919998 139.110001 142.649994 141.855118 94639600
10/4/2021 141.759995 142.210007 138.270004 139.139999 138.36467 98322000
10/5/2021 139.490005 142.240005 139.360001 141.110001 140.323685 80861100
10/6/2021 139.470001 142.149994 138.369995 142 141.20874 83221100
10/7/2021 143.059998 144.220001 142.720001 143.289993 142.491547 61732700
10/8/2021 144.029999 144.179993 142.559998 142.899994 142.103714 58773200
10/11/2021 142.270004 144.809998 141.809998 142.809998 142.014206 64452200
10/12/2021 143.229996 143.25 141.039993 141.509995 140.721466 73035900
10/13/2021 141.240005 141.399994 139.199997 140.910004 140.124802 78762700
10/14/2021 142.110001 143.880005 141.509995 143.759995 142.958923 69907100
10/15/2021 143.770004 144.899994 143.509995 144.839996 144.032898 67940300
10/18/2021 143.449997 146.839996 143.160004 146.550003 145.733368 85589200
10/19/2021 147.009995 149.169998 146.550003 148.759995 147.931061 76378900
10/20/2021 148.699997 149.75 148.119995 149.259995 148.428268 58418800
10/21/2021 148.809998 149.639999 147.869995 149.479996 148.647034 61421000
10/22/2021 149.690002 150.179993 148.639999 148.690002 147.86145 58883400
10/25/2021 148.679993 149.369995 147.619995 148.639999 147.811737 50720600
10/26/2021 149.330002 150.839996 149.009995 149.320007 148.487946 60893400
10/27/2021 149.360001 149.729996 148.490005 148.850006 148.020569 56094900
10/28/2021 149.820007 153.169998 149.720001 152.570007 151.719833 100077900
10/29/2021 147.220001 149.940002 146.410004 149.800003 148.965256 124953200
11/1/2021 148.990005 149.699997 147.800003 148.960007 148.129959 74588300
11/2/2021 148.660004 151.570007 148.649994 150.020004 149.184036 69122000
11/3/2021 150.389999 151.970001 149.820007 151.490005 150.645859 54511500
11/4/2021 151.580002 152.429993 150.639999 150.960007 150.118805 60394600
11/5/2021 151.889999 152.199997 150.059998 151.279999 150.65657 65463900
11/8/2021 151.410004 151.570007 150.160004 150.440002 149.820038 55020900
11/9/2021 150.199997 151.429993 150.059998 150.809998 150.188507 56787900
11/10/2021 150.020004 150.130005 147.850006 147.919998 147.310425 65187100
11/11/2021 148.960007 149.429993 147.679993 147.869995 147.26062 41000000
11/12/2021 148.429993 150.399994 147.479996 149.990005 149.371887 63804000
11/15/2021 150.369995 151.880005 149.429993 150 149.381836 59222800
11/16/2021 149.940002 151.490005 149.339996 151 150.377731 59256200
11/17/2021 151 155 150.990005 153.490005 152.857468 88807000
11/18/2021 153.710007 158.669998 153.050003 157.869995 157.219406 137827700
11/19/2021 157.649994 161.020004 156.529999 160.550003 159.888382 117305600
11/22/2021 161.679993 165.699997 161 161.020004 160.35643 117467900
11/23/2021 161.119995 161.800003 159.059998 161.410004 160.744827 96041900
11/24/2021 160.75 162.139999 159.639999 161.940002 161.272644 69463600
11/26/2021 159.570007 160.449997 156.360001 156.809998 156.163788 76959800
11/29/2021 159.369995 161.190002 158.789993 160.240005 159.579651 88748200
11/30/2021 159.990005 165.520004 159.919998 165.300003 164.618805 174048100
12/1/2021 167.479996 170.300003 164.529999 164.770004 164.090988 152052500
12/2/2021 158.740005 164.199997 157.800003 163.759995 163.085144 136739200
12/3/2021 164.020004 164.960007 159.720001 161.839996 161.17305 118023100
12/6/2021 164.289993 167.880005 164.279999 165.320007 164.638733 107497000
12/7/2021 169.080002 171.580002 168.339996 171.179993 170.474548 120405400
12/8/2021 172.130005 175.960007 170.699997 175.080002 174.35849 116998900
12/9/2021 174.910004 176.75 173.919998 174.559998 173.840637 108923700
12/10/2021 175.210007 179.630005 174.690002 179.449997 178.710495 115402700
12/13/2021 181.119995 182.130005 175.529999 175.740005 175.015778 153237000
12/14/2021 175.25 177.740005 172.210007 174.330002 173.611588 139380400
12/15/2021 175.110001 179.5 172.309998 179.300003 178.561096 131063300
12/16/2021 179.279999 181.139999 170.75 172.259995 171.550095 150185800
12/17/2021 169.929993 173.470001 169.690002 171.139999 170.434738 195432700
12/20/2021 168.279999 170.580002 167.460007 169.75 169.050446 107499100
12/21/2021 171.559998 173.199997 169.119995 172.990005 172.2771 91185900
12/22/2021 173.039993 175.860001 172.149994 175.639999 174.916183 92135300
12/23/2021 175.850006 176.850006 175.270004 176.279999 175.553543 68356600
12/27/2021 177.089996 180.419998 177.070007 180.330002 179.586868 74919600
12/28/2021 180.160004 181.330002 178.529999 179.289993 178.551132 79144300
12/29/2021 179.330002 180.630005 178.139999 179.380005 178.640778 62348900
12/30/2021 179.470001 180.570007 178.089996 178.199997 177.465637 59773000
12/31/2021 178.089996 179.229996 177.259995 177.570007 176.838226 64062300
1/3/2022 177.830002 182.880005 177.710007 182.009995 181.259933 104487900
1/4/2022 182.630005 182.940002 179.119995 179.699997 178.959457 99310400
1/5/2022 179.610001 180.169998 174.639999 174.919998 174.199142 94537600
1/6/2022 172.699997 175.300003 171.639999 172 171.291183 96904000
1/7/2022 172.889999 174.139999 171.029999 172.169998 171.460495 86709100
1/10/2022 169.080002 172.5 168.169998 172.190002 171.480408 106765600
1/11/2022 172.320007 175.179993 170.820007 175.080002 174.35849 76138300
1/12/2022 176.119995 177.179993 174.820007 175.529999 174.806641 74805200
1/13/2022 175.779999 176.619995 171.789993 172.190002 171.480408 84505800
1/14/2022 171.339996 173.779999 171.089996 173.070007 172.356796 80440800
1/18/2022 171.509995 172.539993 169.410004 169.800003 169.10025 90956700
1/19/2022 170 171.080002 165.940002 166.229996 165.544968 94815000
1/20/2022 166.979996 169.679993 164.179993 164.509995 163.832047 91420500
1/21/2022 164.419998 166.330002 162.300003 162.410004 161.740723 122848900
1/24/2022 160.020004 162.300003 154.699997 161.619995 160.953949 162294600
1/25/2022 158.979996 162.759995 157.020004 159.779999 159.121536 115798400
1/26/2022 163.5 164.389999 157.820007 159.690002 159.031921 108275300
1/27/2022 162.449997 163.839996 158.279999 159.220001 158.563858 121954600
1/28/2022 165.710007 170.350006 162.800003 170.330002 169.628082 179935700
1/31/2022 170.160004 175 169.509995 174.779999 174.059738 115541600
2/1/2022 174.009995 174.839996 172.309998 174.610001 173.890427 86213900
2/2/2022 174.75 175.880005 173.330002 175.839996 175.115356 84914300
2/3/2022 174.479996 176.240005 172.119995 172.899994 172.187469 89418100
2/4/2022 171.679993 174.100006 170.679993 172.389999 171.898315 82465400
2/7/2022 172.860001 173.949997 170.949997 171.660004 171.170395 77251200
2/8/2022 171.729996 175.350006 171.429993 174.830002 174.33136 74829200
2/9/2022 176.050003 176.649994 174.899994 176.279999 175.777206 71285000
2/10/2022 174.139999 175.479996 171.550003 172.119995 171.629074 90865900
2/11/2022 172.330002 173.080002 168.039993 168.639999 168.159012 98670700
2/14/2022 167.369995 169.580002 166.559998 168.880005 168.398331 86185500
2/15/2022 170.970001 172.949997 170.25 172.789993 172.297165 62527400
2/16/2022 171.850006 173.339996 170.050003 172.550003 172.057861 61177400
2/17/2022 171.029999 171.910004 168.470001 168.880005 168.398331 69589300
2/18/2022 169.820007 170.539993 166.190002 167.300003 166.82283 82772700
2/22/2022 164.979996 166.690002 162.149994 164.320007 163.851334 91162800
2/23/2022 165.539993 166.149994 159.75 160.070007 159.613464 90009200
2/24/2022 152.580002 162.850006 152 162.740005 162.275848 141147500
2/25/2022 163.839996 165.119995 160.869995 164.850006 164.379822 91974200
2/28/2022 163.059998 165.419998 162.429993 165.119995 164.649048 95056600
3/1/2022 164.699997 166.600006 161.970001 163.199997 162.734512 83474400
3/2/2022 164.389999 167.360001 162.949997 166.559998 166.084946 79724800
3/3/2022 168.470001 168.910004 165.550003 166.229996 165.755875 76678400
3/4/2022 164.490005 165.550003 162.100006 163.169998 162.704605 83737200
3/7/2022 163.360001 165.020004 159.039993 159.300003 158.845657 96418800
3/8/2022 158.820007 162.880005 155.800003 157.440002 156.990952 131148300
3/9/2022 161.479996 163.410004 159.410004 162.949997 162.485229 91454900
3/10/2022 160.199997 160.389999 155.979996 158.520004 158.067886 105342000
3/11/2022 158.929993 159.279999 154.5 154.729996 154.288681 96970100
3/14/2022 151.449997 154.119995 150.100006 150.619995 150.190399 108732100
3/15/2022 150.899994 155.570007 150.380005 155.089996 154.647644 92964300
3/16/2022 157.050003 160 154.460007 159.589996 159.134811 102300200
3/17/2022 158.610001 161 157.630005 160.619995 160.16188 75615400
3/18/2022 160.509995 164.479996 159.759995 163.979996 163.512283 123511700
3/21/2022 163.509995 166.350006 163.009995 165.380005 164.90831 95811400
3/22/2022 165.509995 169.419998 164.910004 168.820007 168.338501 81532000
3/23/2022 167.990005 172.639999 167.649994 170.210007 169.724533 98062700
3/24/2022 171.059998 174.139999 170.210007 174.070007 173.573532 90131400
3/25/2022 173.880005 175.279999 172.75 174.720001 174.221664 80546200
3/28/2022 172.169998 175.729996 172 175.600006 175.099167 90371900
3/29/2022 176.690002 179.009995 176.339996 178.960007 178.44957 100589400
3/30/2022 178.550003 179.610001 176.699997 177.770004 177.26297 92633200
3/31/2022 177.839996 178.029999 174.399994 174.610001 174.111984 103049300
4/1/2022 174.029999 174.880005 171.940002 174.309998 173.812836 78751300
4/4/2022 174.570007 178.490005 174.440002 178.440002 177.931061 76468400
4/5/2022 177.5 178.300003 174.419998 175.059998 174.560699 73401800
4/6/2022 172.360001 173.630005 170.130005 171.830002 171.33992 89058800
4/7/2022 171.160004 173.360001 169.850006 172.139999 171.649017 77594700
4/8/2022 171.779999 171.779999 169.199997 170.089996 169.604874 76575500
4/11/2022 168.710007 169.029999 165.5 165.75 165.277252 72246700
4/12/2022 168.020004 169.869995 166.639999 167.660004 167.181808 79265200
4/13/2022 167.389999 171.039993 166.770004 170.399994 169.913986 70618900
4/14/2022 170.619995 171.270004 165.039993 165.289993 164.818558 75329400
4/18/2022 163.919998 166.600006 163.570007 165.070007 164.599197 69023900
4/19/2022 165.020004 167.820007 163.910004 167.399994 166.922531 67723800
4/20/2022 168.759995 168.880005 166.100006 167.229996 166.753021 67929800
4/21/2022 168.910004 171.529999 165.910004 166.419998 165.945328 87227800
4/22/2022 166.460007 167.869995 161.5 161.789993 161.328537 84882400
4/25/2022 161.119995 163.169998 158.460007 162.880005 162.415436 96046400
4/26/2022 162.25 162.339996 156.720001 156.800003 156.352783 95623200
4/27/2022 155.910004 159.789993 155.380005 156.570007 156.123444 88063200
4/28/2022 159.25 164.520004 158.929993 163.639999 163.173264 130216800
4/29/2022 161.839996 166.199997 157.25 157.649994 157.200348 131747600
5/2/2022 156.710007 158.229996 153.270004 157.960007 157.50946 123055300
5/3/2022 158.149994 160.710007 156.320007 159.479996 159.025131 88966500
5/4/2022 159.669998 166.479996 159.259995 166.020004 165.546494 108256500
5/5/2022 163.850006 164.080002 154.949997 156.770004 156.322876 130525300
5/6/2022 156.009995 159.440002 154.179993 157.279999 157.061829 116124600
5/9/2022 154.929993 155.830002 151.490005 152.059998 151.849075 131577900
5/10/2022 155.520004 156.740005 152.929993 154.509995 154.29567 115366700
5/11/2022 153.5 155.449997 145.809998 146.5 146.296783 142689800
5/12/2022 142.770004 146.199997 138.800003 142.559998 142.362244 182602000
5/13/2022 144.589996 148.100006 143.110001 147.110001 146.905945 113990900
5/16/2022 145.550003 147.520004 144.179993 145.539993 145.33812 86643800
5/17/2022 148.860001 149.770004 146.679993 149.240005 149.03299 78336300
5/18/2022 146.850006 147.360001 139.899994 140.820007 140.62468 109742900
5/19/2022 139.880005 141.660004 136.600006 137.350006 137.159485 136095600
5/20/2022 139.089996 140.699997 132.610001 137.589996 137.399139 137426100
5/23/2022 137.789993 143.259995 137.649994 143.110001 142.911484 117726300
5/24/2022 140.809998 141.970001 137.330002 140.360001 140.165298 104132700
5/25/2022 138.429993 141.789993 138.339996 140.520004 140.325089 92482700
5/26/2022 137.389999 144.339996 137.139999 143.779999 143.580551 90601500
5/27/2022 145.389999 149.679993 145.259995 149.639999 149.432434 90978500
5/31/2022 149.070007 150.660004 146.839996 148.839996 148.633545 103718400
6/1/2022 149.899994 151.740005 147.679993 148.710007 148.503723 74286600
6/2/2022 147.830002 151.270004 146.860001 151.210007 151.000259 72348100
6/3/2022 146.899994 147.970001 144.460007 145.380005 145.178345 88570300
6/6/2022 147.029999 148.570007 144.899994 146.139999 145.937286 71598400
6/7/2022 144.350006 149 144.100006 148.710007 148.503723 67808200
6/8/2022 148.580002 149.869995 147.460007 147.960007 147.754776 53950200
6/9/2022 147.080002 147.949997 142.529999 142.639999 142.442139 69473000
6/10/2022 140.279999 140.759995 137.059998 137.130005 136.939789 91437900
6/13/2022 132.869995 135.199997 131.440002 131.880005 131.697067 122207100
6/14/2022 133.130005 133.889999 131.479996 132.759995 132.575836 84784300
6/15/2022 134.289993 137.339996 132.160004 135.429993 135.242142 91533000
6/16/2022 132.080002 132.389999 129.039993 130.059998 129.879593 108123900
6/17/2022 130.070007 133.080002 129.809998 131.559998 131.377502 134520300
6/21/2022 133.419998 137.059998 133.320007 135.869995 135.681534 81000500
6/22/2022 134.789993 137.759995 133.910004 135.350006 135.162262 73409200
6/23/2022 136.820007 138.589996 135.630005 138.270004 138.078201 72433800
6/24/2022 139.899994 141.910004 139.770004 141.660004 141.463501 89116800
6/27/2022 142.699997 143.490005 140.970001 141.660004 141.463501 70207900
6/28/2022 142.130005 143.419998 137.320007 137.440002 137.249359 67083400
6/29/2022 137.460007 140.669998 136.669998 139.229996 139.036865 66242400
6/30/2022 137.25 138.369995 133.770004 136.720001 136.53035 98964500
 7/1/2022 136.039993 139.039993 135.660004 138.929993 138.737274 71051600
7/5/2022 137.770004 141.610001 136.929993 141.559998 141.363632 73353800
7/6/2022 141.350006 144.119995 141.080002 142.919998 142.721756 74064300
7/7/2022 143.289993 146.550003 143.279999 146.350006 146.147003 66253700
7/8/2022 145.259995 147.550003 145 147.039993 146.836029 64547800
7/11/2022 145.669998 146.639999 143.779999 144.869995 144.669037 63141600
7/12/2022 145.759995 148.449997 145.050003 145.860001 145.657669 77588800
7/13/2022 142.990005 146.449997 142.119995 145.490005 145.288193 71185600
7/14/2022 144.080002 148.949997 143.25 148.470001 148.264053 78140700
7/15/2022 149.779999 150.860001 148.199997 150.169998 149.9617 76259900
7/18/2022 150.740005 151.570007 146.699997 147.070007 146.865997 81420900
7/19/2022 147.919998 151.229996 146.910004 151 150.790543 82982400
7/20/2022 151.119995 153.720001 150.369995 153.039993 152.827713 64823400
7/21/2022 154.5 155.570007 151.940002 155.350006 155.134521 65086600
7/22/2022 155.389999 156.279999 153.410004 154.089996 153.876251 66675400
7/25/2022 154.009995 155.039993 152.279999 152.949997 152.737839 53623900
7/26/2022 152.259995 153.089996 150.800003 151.600006 151.389725 55138700
7/27/2022 152.580002 157.330002 152.160004 156.789993 156.57251 78620700
7/28/2022 156.979996 157.639999 154.410004 157.350006 157.131744 81378700
7/29/2022 161.240005 163.630005 159.5 162.509995 162.284576 101786900
8/1/2022 161.009995 163.589996 160.889999 161.509995 161.285965 67829400
8/2/2022 160.100006 162.410004 159.630005 160.009995 159.78804 59907000
8/3/2022 160.839996 166.589996 160.75 166.130005 165.899567 82507500
8/4/2022 166.009995 167.190002 164.429993 165.809998 165.580002 55474100
8/5/2022 163.210007 165.850006 163 165.350006 165.350006 56697000
8/8/2022 166.369995 167.809998 164.199997 164.869995 164.869995 60276900
8/9/2022 164.020004 165.820007 163.25 164.919998 164.919998 63135500
8/10/2022 167.679993 169.339996 166.899994 169.240005 169.240005 70170500
8/11/2022 170.059998 170.990005 168.190002 168.490005 168.490005 57149200
8/12/2022 169.820007 172.169998 169.399994 172.100006 172.100006 68039400
8/15/2022 171.520004 173.389999 171.350006 173.190002 173.190002 54091700
8/16/2022 172.779999 173.710007 171.660004 173.029999 173.029999 56377100
8/17/2022 172.770004 176.149994 172.570007 174.550003 174.550003 79542000
8/18/2022 173.75 174.899994 173.119995 174.149994 174.149994 62290100
8/19/2022 173.029999 173.740005 171.309998 171.520004 171.520004 70346300
8/22/2022 169.690002 169.860001 167.139999 167.570007 167.570007 69026800
8/23/2022 167.080002 168.710007 166.649994 167.229996 167.229996 54147100
8/24/2022 167.320007 168.110001 166.25 167.529999 167.529999 53841500
8/25/2022 168.779999 170.139999 168.350006 170.029999 170.029999 51218200
8/26/2022 170.570007 171.050003 163.559998 163.619995 163.619995 78961000
8/29/2022 161.149994 162.899994 159.820007 161.380005 161.380005 73314000
8/30/2022 162.130005 162.559998 157.720001 158.910004 158.910004 77906200
8/31/2022 160.309998 160.580002 157.139999 157.220001 157.220001 87991100
9/1/2022 156.639999 158.419998 154.669998 157.960007 157.960007 74229900
9/2/2022 159.75 160.360001 154.970001 155.809998 155.809998 76905200
9/6/2022 156.470001 157.089996 153.690002 154.529999 154.529999 73714800
9/7/2022 154.820007 156.669998 153.610001 155.960007 155.960007 87449600
9/8/2022 154.639999 156.360001 152.679993 154.460007 154.460007 84923800
9/9/2022 155.470001 157.820007 154.75 157.369995 157.369995 68028800
 Date Open High Low Close Adj Close Volume
9/10/2018 45.91 46.310001 45.799999 46.060001 40.564426 8568900
9/11/2018 46.099998 46.150002 45.880001 46.02 40.529209 9278300
9/12/2018 46.16 46.299999 46.02 46.240002 40.722954 13216400
9/13/2018 46.009998 46.119999 45.709999 45.830002 40.705185 8294800
9/14/2018 45.919998 46.029999 45.610001 45.990002 40.847298 7612900
9/17/2018 46 46.330002 45.91 46.32 41.140388 8527300
9/18/2018 46.389999 46.529999 45.93 45.93 40.794006 9847400
9/19/2018 46 46.110001 45.869999 45.959999 40.820648 7119000
9/20/2018 46.220001 46.68 46.150002 46.639999 41.424614 9736700
9/21/2018 46.639999 46.689999 46.380001 46.580002 41.371319 19240300
9/24/2018 46.490002 46.529999 45.84 46.07 40.91835 10778900
9/25/2018 46.060001 46.18 45.610001 45.68 40.571964 7919100
9/26/2018 45.77 46.07 45.57 45.849998 40.722954 10162600
9/27/2018 45.73 46.18 45.68 46.009998 40.865063 10826900 The Coca-Cola Company
9/28/2018 46 46.189999 45.970001 46.189999 41.024933 9071900 NYSE - Nasdaq
10/1/2018 46.169998 46.349998 46.049999 46.23 41.060459 9364700
10/2/2018 46.279999 46.560001 46.060001 46.509998 41.309147 7462700
10/3/2018 46.459999 46.549999 45.799999 45.869999 40.740711 10542300
10/4/2018 45.66 45.900002 45.43 45.849998 40.722954 9582300
10/5/2018 45.939999 46.16 45.689999 45.880001 40.749599 8734100
10/8/2018 45.990002 46.580002 45.970001 46.48 41.282501 9808100
10/9/2018 46.380001 46.549999 46.220001 46.389999 41.202564 10824500
10/10/2018 46.299999 46.700001 45.669998 45.68 40.571964 13917000
10/11/2018 45.799999 45.970001 44.5 44.639999 39.648262 17677900
10/12/2018 44.48 44.880001 44.25 44.68 39.683781 12420100
10/15/2018 44.639999 45.27 44.59 44.91 39.888065 11608500
10/16/2018 45.02 45.599998 44.860001 45.490002 40.403206 10442500
10/17/2018 45.41 45.990002 45.360001 45.860001 40.731834 11055800
10/18/2018 45.900002 46.080002 45.459999 45.610001 40.509785 12716900
10/19/2018 45.830002 46.490002 45.830002 46.330002 41.149281 13989200
10/22/2018 46.369999 46.459999 45.810001 45.970001 40.829533 14283600
10/23/2018 45.619999 46.459999 45.450001 46.360001 41.175926 17483900
10/24/2018 46.330002 47.389999 46.240002 46.73 41.504547 21626000
10/25/2018 46.650002 46.740002 46.119999 46.509998 41.309147 14220200
10/26/2018 46.369999 46.48 45.43 45.919998 40.785118 21458000
10/29/2018 46.150002 46.560001 46.049999 46.459999 41.264748 20932200
10/30/2018 46.619999 47.740002 46.040001 47.630001 42.303909 20895400
10/31/2018 47.5 48.080002 47.220001 47.880001 42.525951 25309400
11/1/2018 47.810001 48.150002 47.299999 47.740002 42.401604 16494500
11/2/2018 47.82 48 47.439999 48 42.632534 17584900
11/5/2018 48 48.779999 47.919998 48.689999 43.24538 16543500
11/6/2018 48.650002 49.130001 48.599998 49.110001 43.618412 14373400
11/7/2018 49.389999 49.549999 49.029999 49.369999 43.849339 12239700
11/8/2018 49.119999 49.369999 49.099998 49.330002 43.813816 9762800
11/9/2018 49.389999 49.889999 49.360001 49.68 44.12468 12398100
11/12/2018 49.610001 50.240002 49.540001 49.869999 44.293423 13918300
11/13/2018 49.810001 50 49.580002 49.860001 44.284554 13872900
11/14/2018 49.849998 49.939999 49.59 49.759998 44.195721 12106800
11/15/2018 49.66 49.75 49.27 49.740002 44.177959 12080100
11/16/2018 49.66 50.25 49.630001 50.169998 44.559879 13405800
11/19/2018 50.310001 50.759998 50.25 50.509998 44.861862 13575800
11/20/2018 50.82 50.84 49.209999 49.380001 43.858219 16255300
11/21/2018 49.23 49.439999 48.59 48.73 43.28091 13559200
11/23/2018 48.75 49.23 48.549999 49.02 43.538471 4792500
11/26/2018 49.009998 49.23 48.669998 48.869999 43.405251 9341900
11/27/2018 48.880001 49.41 48.73 49.369999 43.849339 9180700
11/28/2018 49.209999 49.720001 49.209999 49.709999 44.15131 11368700
11/29/2018 49.279999 49.43 48.970001 48.98 43.846954 11564300
11/30/2018 49 50.490002 48.990002 50.400002 45.118126 25538200
12/3/2018 49.869999 49.959999 48.889999 49.689999 44.482536 14877200
12/4/2018 49.970001 50.509998 49.5 49.580002 44.384075 19059900
12/6/2018 49.509998 49.630001 48.66 49.380001 44.20504 17674900
12/7/2018 49.57 49.68 48.880001 49.09 43.945419 15565700
12/10/2018 49.450001 49.450001 48.470001 49.240002 44.079704 12331100
12/11/2018 49.59 50.009998 49.18 49.540001 44.348259 18083600
12/12/2018 49.950001 50.02 49.189999 49.220001 44.061802 12316900
12/13/2018 48.720001 49.610001 48.57 49.470001 44.285595 13766200
12/14/2018 49.23 49.52 49.02 49.34 44.169231 13835900
12/17/2018 49.34 49.529999 48.02 48.330002 43.265079 18482700
12/18/2018 48.610001 48.830002 47.849998 48.32 43.256119 14765700
12/19/2018 48.240002 48.759998 47.619999 47.900002 42.880131 17903800
12/20/2018 47.810001 48.130001 47.099998 47.540001 42.557854 21130000
12/21/2018 47.259998 48.75 47.23 47.57 42.584717 32477700
12/24/2018 47.619999 47.869999 45.830002 45.959999 41.14344 10733700
12/26/2018 45.880001 46.959999 45.66 46.939999 42.020744 14342600
12/27/2018 46.740002 47.549999 46.029999 47.529999 42.548908 16966500
12/28/2018 47.889999 48.009998 47.029999 47.200001 42.253498 13218200
12/31/2018 47.490002 47.540001 46.959999 47.349998 42.387775 10576300
1/2/2019 46.939999 47.220001 46.560001 46.93 42.011787 11603700
1/3/2019 46.82 47.369999 46.529999 46.639999 41.752182 14714400
1/4/2019 46.75 47.57 46.639999 47.57 42.584717 13013700
1/7/2019 47.57 47.75 46.900002 46.950001 42.029694 13135500
1/8/2019 47.25 47.57 47.040001 47.48 42.504147 15420700
1/9/2019 47.080002 47.279999 46.43 46.57 41.689507 18032500
1/10/2019 46.66 47.09 46.34 47.07 42.137108 15976600
1/11/2019 47.290001 47.360001 46.970001 47.34 42.378819 11088600
1/14/2019 47.25 47.400002 46.990002 47.150002 42.208733 11514300
1/15/2019 46.889999 47.599998 46.810001 47.57 42.584717 11342900
1/16/2019 47.400002 47.470001 46.860001 46.919998 42.002834 16907800
1/17/2019 46.919998 47.139999 46.880001 47.060001 42.128166 12044600
1/18/2019 47.25 47.689999 47.119999 47.610001 42.620518 12760700
1/22/2019 47.700001 47.790001 47.209999 47.720001 42.718994 11700400
1/23/2019 47.82 48.290001 47.650002 48.27 43.211349 12058300
1/24/2019 48.110001 48.110001 47.380001 47.689999 42.692139 10272000
1/25/2019 47.880001 48.029999 47.240002 47.369999 42.405678 12066500
1/28/2019 47.220001 47.299999 46.939999 47.169998 42.226639 9966900
1/29/2019 47.200001 47.630001 47.130001 47.400002 42.432537 11998600
1/30/2019 47.25 47.889999 47.189999 47.860001 42.844322 12952500
1/31/2019 47.849998 48.779999 47.470001 48.130001 43.086029 32181500
2/1/2019 48.48 48.779999 48.400002 48.700001 43.596302 19130100
2/4/2019 48.700001 49.450001 48.540001 49.25 44.08865 15105700
2/5/2019 49.330002 49.470001 49.099998 49.259998 44.097607 12651900
2/6/2019 49.209999 49.360001 49.02 49.259998 44.097607 8689100
2/7/2019 49.169998 49.459999 49 49.419998 44.240845 10047800
2/8/2019 49.369999 49.5 49.110001 49.5 44.312458 9813300
2/11/2019 49.57 49.880001 49.48 49.610001 44.410923 9369300
2/12/2019 49.689999 49.799999 49.459999 49.66 44.455692 10983300
2/13/2019 49.610001 49.939999 49.560001 49.790001 44.57206 12748800
2/14/2019 46.700001 46.959999 45.5 45.59 40.812225 58905400
2/15/2019 45.900002 46.259998 45.200001 45.240002 40.498901 35701600
2/19/2019 45.32 45.59 44.77 44.830002 40.131866 25511300
2/20/2019 44.91 45.240002 44.799999 45.099998 40.373573 27464000
2/21/2019 45 45.91 44.959999 45.860001 41.053928 23121200
2/22/2019 45.759998 45.950001 45.200001 45.279999 40.534706 24728400
2/25/2019 45.439999 45.57 44.84 44.939999 40.230339 23774400
2/26/2019 45.099998 45.139999 44.66 44.689999 40.006535 20463200
2/27/2019 44.599998 45.02 44.419998 44.939999 40.230339 17827500
2/28/2019 45.119999 45.610001 45.110001 45.34 40.588417 22533900
3/1/2019 45.470001 45.639999 45.200001 45.380001 40.624233 16291600
3/4/2019 45.529999 45.669998 45.299999 45.650002 40.865929 15973800
3/5/2019 45.650002 45.700001 45.400002 45.599998 40.821171 13062300
3/6/2019 45.669998 45.790001 45.439999 45.450001 40.68689 14232100
3/7/2019 45.490002 45.529999 45.130001 45.279999 40.534706 12084000
3/8/2019 45.150002 45.25 44.610001 44.84 40.14082 15579100
3/11/2019 45.139999 46.240002 45.099998 46.18 41.340385 22126900
3/12/2019 45.950001 46.25 45.900002 46.049999 41.22401 19348500
3/13/2019 46.130001 46.34 45.91 46.220001 41.37619 16222500
3/14/2019 45.84 46.110001 45.630001 45.700001 41.267834 18504100
3/15/2019 45.720001 45.900002 45.139999 45.299999 40.906628 47254500
3/18/2019 45.43 45.68 45.360001 45.41 41.005962 24006400
3/19/2019 45.549999 45.689999 45.34 45.560001 41.141407 14987000
3/20/2019 45.400002 45.900002 45.18 45.529999 41.114315 13376100
3/21/2019 45.529999 45.759998 45.439999 45.509998 41.096256 20043000
3/22/2019 45.459999 46.110001 45.459999 45.93 41.475525 19055900
3/25/2019 45.860001 46.200001 45.790001 46.029999 41.565823 11668200
3/26/2019 46.169998 46.790001 46.169998 46.639999 42.116669 11434900
3/27/2019 46.650002 46.91 46.330002 46.610001 42.089577 11543600
3/28/2019 46.68 46.919998 46.48 46.580002 42.062492 11121100
3/29/2019 46.669998 46.91 46.48 46.860001 42.315334 16045600
4/1/2019 46.990002 47.169998 46.59 46.720001 42.188911 11522700
4/2/2019 46.75 46.93 46.57 46.57 42.053452 8495000
4/3/2019 46.419998 46.59 46.040001 46.18 41.701283 12854500
4/4/2019 46.34 46.540001 46.110001 46.48 41.972187 7814900
4/5/2019 46.490002 46.580002 46.200001 46.470001 41.96315 7677600
4/8/2019 46.540001 46.57 46.27 46.549999 42.035397 9421300
4/9/2019 46.450001 46.720001 46.27 46.669998 42.143757 8641800
4/10/2019 46.84 47 46.560001 46.639999 42.116669 8059900
4/11/2019 46.720001 46.75 46.540001 46.709999 42.179878 7352400
4/12/2019 46.669998 46.93 46.57 46.740002 42.20697 10690000
4/15/2019 46.880001 47.040001 46.700001 47 42.441753 10261300
4/16/2019 47.049999 47.099998 46.700001 46.950001 42.396606 10804600
4/17/2019 47.200001 47.549999 47.150002 47.279999 42.694603 11849300
4/18/2019 47.330002 47.580002 47.27 47.48 42.875202 12167000
4/22/2019 47.400002 47.610001 47.02 47.400002 42.802959 9834700
4/23/2019 48.09 48.720001 47.549999 48.209999 43.534409 25327800
4/24/2019 48.029999 48.23 47.919998 47.98 43.326714 15997300
4/25/2019 47.740002 47.889999 47.470001 47.84 43.200283 11444400
4/26/2019 47.990002 48.450001 47.98 48.259998 43.579552 10154300
4/29/2019 48.169998 48.450001 48.110001 48.419998 43.724041 9731500
4/30/2019 48.529999 49.18 48.389999 49.060001 44.301968 17912900
5/1/2019 48.950001 49.080002 48.549999 48.59 43.877552 10551200
5/2/2019 48.529999 48.77 48.27 48.389999 43.696945 8724600
5/3/2019 48.599998 48.959999 48.52 48.720001 43.994949 7076900
5/6/2019 48.330002 48.610001 48.259998 48.470001 43.769188 8657800
5/7/2019 48.23 48.290001 47.77 48 43.344769 12487500
5/8/2019 48.049999 48.23 47.82 47.849998 43.20932 9281400
5/9/2019 47.799999 47.98 47.07 47.400002 42.802959 11450500
5/10/2019 47.41 48.299999 47.400002 48.189999 43.516338 9653800
5/13/2019 47.91 48.130001 47.73 48.049999 43.389919 11911500
5/14/2019 48.529999 49.32 48.349998 48.689999 43.967842 16844200
5/15/2019 48.669998 49.380001 48.599998 49.18 44.410336 11422500
5/16/2019 49.27 49.66 49.209999 49.580002 44.771534 17771300
5/17/2019 49.27 49.549999 49.169998 49.200001 44.428394 11257000
5/20/2019 49.040001 49.139999 48.759998 48.849998 44.112331 13850500
5/21/2019 49 49.029999 48.450001 48.599998 43.886574 10587400
5/22/2019 48.779999 49.709999 48.720001 49.650002 44.834743 16050400
5/23/2019 49.5 49.900002 49.459999 49.849998 45.01535 12199400
5/24/2019 49.82 49.889999 49.529999 49.610001 44.798626 6887600
5/28/2019 49.599998 49.669998 49.029999 49.099998 44.338081 18614000
5/29/2019 48.740002 49.029999 48.41 48.610001 43.895615 12534600
5/30/2019 48.720001 49.310001 48.669998 49.25 44.473541 9087200
5/31/2019 49 49.310001 48.779999 49.130001 44.36517 11368600
6/3/2019 49.16 49.98 49.02 49.98 45.13274 14167200
6/4/2019 50 50.279999 49.619999 50 45.150799 12010600
6/5/2019 50.009998 51.139999 49.689999 50.779999 45.855156 15837600
6/6/2019 50.91 51.540001 50.59 51.400002 46.415028 15190400
6/7/2019 51.470001 52.189999 51.450001 51.490002 46.496292 15293600
6/10/2019 51.540001 51.540001 51.09 51.380001 46.396969 9737400
6/11/2019 51.450001 51.59 51.18 51.330002 46.35181 9915600
6/12/2019 51.5 52.139999 51.470001 51.639999 46.631748 11088100
6/13/2019 51.459999 51.700001 50.779999 51.130001 46.531643 10353600
6/14/2019 51.049999 51.529999 51.049999 51.310001 46.69545 8694300
6/17/2019 51.25 51.48 50.610001 50.869999 46.295021 12322400
6/18/2019 51.25 51.299999 50.529999 50.639999 46.085709 9221100
6/19/2019 50.540001 51.240002 50.470001 51.119999 46.522541 9414100
6/20/2019 51.5 51.790001 51.349998 51.66 47.013977 10656600
6/21/2019 51.529999 51.889999 51.41 51.549999 46.913864 21264400
6/24/2019 51.740002 52.200001 51.700001 51.919998 47.250587 10780000
6/25/2019 52 52.099998 51.639999 51.759998 47.104973 11519900
6/26/2019 51.52 51.639999 51.09 51.119999 46.522541 12405100
6/27/2019 51.290001 51.400002 50.970001 51.080002 46.486134 12374900
6/28/2019 51.27 51.400002 50.52 50.919998 46.340519 16339900
7/1/2019 51.07 51.630001 50.779999 51.599998 46.959373 14976400
7/2/2019 51.779999 52.049999 51.549999 51.98 47.305191 8569200
7/3/2019 52 52.330002 52 52.099998 47.414402 7253700
7/5/2019 51.889999 52.119999 51.48 52.110001 47.423504 8916300
7/8/2019 52.200001 52.330002 51.889999 52 47.323402 9495100
7/9/2019 51.720001 51.970001 51.43 51.59 46.950272 10584900
7/10/2019 51.799999 51.970001 51.66 51.82 47.159592 7620900
7/11/2019 51.990002 52.060001 51.66 52.040001 47.359806 10376500
7/12/2019 52.25 52.290001 51.91 52.119999 47.432602 7347400
7/15/2019 52.279999 52.290001 51.869999 52.130001 47.441711 5876100
7/16/2019 51.959999 52.470001 51.810001 52.139999 47.450802 7132500
7/17/2019 52.220001 52.259998 52.009998 52.18 47.487213 8264200
7/18/2019 52.040001 52.169998 51.669998 52.029999 47.350697 11911800
7/19/2019 52.139999 52.150002 51.369999 51.389999 46.768257 10355500
7/22/2019 51.52 51.52 51.130001 51.220001 46.613541 12090700
7/23/2019 53.25 54.639999 52.759998 54.330002 49.443851 33417900
7/24/2019 54.119999 54.82 53.619999 53.779999 48.94331 15633400
7/25/2019 53.630001 53.799999 52.720001 53.07 48.297165 19135000
7/26/2019 53.34 54.310001 53.189999 54.169998 49.298233 11451900
7/29/2019 54.169998 54.299999 53.900002 53.990002 49.13443 12283900
7/30/2019 53.959999 54.299999 53.57 53.720001 48.888714 8127100
7/31/2019 53.509998 53.509998 52.040001 52.630001 47.896736 16865500
8/1/2019 52.779999 53.200001 52.009998 52.029999 47.350697 19527200
8/2/2019 51.91 52.73 51.91 52.330002 47.623726 13102300
8/5/2019 52.389999 52.66 51.400002 51.650002 47.004871 19986500
8/6/2019 51.869999 52.759998 51.610001 52.27 47.569107 19903100
8/7/2019 52.27 53.389999 51.77 53.18 48.397278 17937000
8/8/2019 53.209999 53.779999 52.849998 53.689999 48.861408 10799000
8/9/2019 53.790001 53.900002 53.080002 53.419998 48.615692 9260900
8/12/2019 53.279999 53.439999 52.990002 53.200001 48.415466 6588600
8/13/2019 52.900002 53.610001 52.869999 53.5 48.688496 8581200
8/14/2019 53.34 53.970001 52.970001 52.990002 48.224365 17088900
8/15/2019 53.43 54 53.23 53.869999 49.025219 12393200
8/16/2019 53.98 54.490002 53.950001 54.41 49.516659 14288700
8/19/2019 54.439999 54.779999 54.310001 54.689999 49.771469 10936200
8/20/2019 54.619999 54.68 53.84 53.880001 49.034321 8176700
8/21/2019 54.25 54.41 53.849998 54.099998 49.234539 10886500
8/22/2019 54.119999 54.639999 54.099998 54.490002 49.589462 7467900
8/23/2019 54.419998 54.709999 53.389999 53.740002 48.90691 14160400
8/26/2019 54 54.540001 53.73 54.540001 49.634964 9226900
8/27/2019 54.700001 54.950001 54.41 54.720001 49.798779 13537000
8/28/2019 54.66 55.150002 54.419998 55.110001 50.153698 10046400
8/29/2019 55.259998 55.34 54.599998 55.049999 50.099094 9262800
8/30/2019 55.16 55.220001 54.810001 55.040001 50.09 8746700
9/3/2019 54.98 55.330002 54.869999 55.299999 50.326611 12991400
9/4/2019 55.349998 55.919998 55.299999 55.77 50.754341 10718100
9/5/2019 55.75 55.77 55.029999 55.119999 50.1628 13677000
9/6/2019 55.439999 55.439999 54.759998 55.23 50.262905 9093500
9/9/2019 55.029999 55.080002 54.360001 54.52 49.616764 10814900
9/10/2019 54.23 54.439999 53.849998 54.400002 49.507557 12038200
9/11/2019 54.290001 54.799999 53.970001 54.77 49.844284 9740400
9/12/2019 55.099998 55.310001 54.98 55.110001 50.153698 12357900
9/13/2019 54.48 54.790001 54.07 54.259998 49.741169 11486100
 9/16/2019 54.099998 54.34 53.630001 53.959999 49.466156 11172000
9/17/2019 54.099998 54.700001 53.959999 54.240002 49.722839 11347400
9/18/2019 54.200001 54.290001 53.82 54.23 49.713673 9700400
9/19/2019 54.23 54.599998 54.130001 54.52 49.979527 7560300
9/20/2019 54.689999 54.689999 53.900002 53.91 49.42033 19211500
9/23/2019 53.91 54.360001 53.880001 54.139999 49.631168 6485300
9/24/2019 54.25 54.610001 54.040001 54.299999 49.777847 10093000
9/25/2019 54.439999 54.48 54 54.169998 49.658676 10248400
9/26/2019 54.470001 54.580002 54.130001 54.389999 49.860355 10031200
9/27/2019 54.560001 54.639999 54 54.310001 49.787014 7939900
9/30/2019 54.150002 54.68 54.150002 54.439999 49.906189 9808700
10/1/2019 54.529999 54.779999 54.009998 54.650002 50.098705 14261500
10/2/2019 54.209999 54.439999 52.900002 53.080002 48.659451 14343600
10/3/2019 53.5 53.98 52.82 53.84 49.356155 13817500
10/4/2019 54 54.540001 53.889999 54.540001 49.99786 9295400
10/7/2019 54.330002 54.360001 53.77 53.869999 49.383656 5964900
10/8/2019 53.880001 54.07 53.450001 53.580002 49.117809 13301900
10/9/2019 54.060001 54.07 53.540001 53.830002 49.346989 7135000
10/10/2019 53.549999 53.880001 53.360001 53.66 49.191143 8942900
10/11/2019 53.650002 53.700001 53.200001 53.299999 48.861122 8981700
10/14/2019 53.490002 53.68 53.220001 53.299999 48.861122 7306300
10/15/2019 53.43 53.68 53.27 53.509998 49.053642 9564300
10/16/2019 53.459999 53.57 53.130001 53.490002 49.035305 10454800
10/17/2019 53.689999 54.119999 53.580002 53.790001 49.310314 13190300
10/18/2019 55 55.389999 54.450001 54.779999 50.217869 18122400
10/21/2019 54.450001 54.560001 53.68 54.23 49.713673 12778900
10/22/2019 54.23 54.419998 53.740002 53.849998 49.365322 9533400
10/23/2019 54.060001 54.66 54.009998 54.639999 50.089535 8556600
10/24/2019 54.57 54.82 54.490002 54.610001 50.062027 11051400
10/25/2019 54.549999 54.560001 53.669998 53.75 49.273651 9782400
10/28/2019 53.740002 53.950001 53.369999 53.57 49.108635 8866100
10/29/2019 53.389999 53.66 53.259998 53.41 48.96196 7999700
10/30/2019 53.52 54.049999 53.16 53.939999 49.447826 8620900
10/31/2019 53.959999 54.470001 53.849998 54.43 49.897022 13982000
11/1/2019 54.630001 54.740002 53.849998 53.900002 49.411163 9889500
11/4/2019 53.959999 54 52.970001 53.139999 48.714447 17515100
11/5/2019 52.889999 52.889999 52.119999 52.419998 48.054413 19284000
11/6/2019 52.529999 52.799999 52.41 52.799999 48.402767 13288900
11/7/2019 52.880001 53 51.959999 52.290001 47.935249 11725500
11/8/2019 52.459999 52.599998 52.09 52.209999 47.8619 7141800
11/11/2019 52.330002 52.369999 51.779999 51.84 47.52272 8198300
11/12/2019 51.91 51.91 51.580002 51.709999 47.403542 12656900
11/13/2019 52.18 52.450001 51.959999 52.41 48.04525 12257900
11/14/2019 52.529999 52.669998 52.349998 52.630001 48.246925 8660300
11/15/2019 52.639999 52.68 52.380001 52.669998 48.283588 8982400
11/18/2019 52.68 53.439999 52.669998 53.029999 48.613609 13782000
11/19/2019 53.150002 53.310001 52.869999 53.080002 48.659451 12679500
11/20/2019 53.099998 53.400002 53.009998 53.220001 48.787792 11970300
11/21/2019 53.110001 53.34 52.779999 52.959999 48.549438 7856100
11/22/2019 52.959999 53.189999 52.75 53.029999 48.613609 9113300
11/25/2019 53.279999 53.389999 52.77 53.220001 48.787792 10963500
11/26/2019 53.310001 53.939999 53.220001 53.900002 49.411163 13219800
11/27/2019 53.93 54.099998 53.599998 53.950001 49.456993 9595200
11/29/2019 53.700001 53.73 53.220001 53.400002 49.318462 7222300
12/2/2019 53.32 53.75 52.849998 53.75 49.641712 13173800
12/3/2019 53.709999 53.84 53.400002 53.799999 49.687885 14498300
12/4/2019 53.799999 54.310001 53.720001 54.290001 50.140434 13624000
12/5/2019 54.209999 54.290001 53.830002 54.189999 50.04808 14068100
12/6/2019 54.310001 54.5 54.169998 54.419998 50.260498 7843500
12/9/2019 54.299999 54.509998 54.02 54.07 49.937252 13887200
12/10/2019 54.040001 54.07 53.73 53.77 49.660183 8993900
12/11/2019 53.939999 54.150002 53.66 53.950001 49.82642 8879100
12/12/2019 54.009998 54.450001 53.939999 54.139999 50.0019 11233300
12/13/2019 53.939999 54.549999 53.84 54.419998 50.260498 13072200
12/16/2019 54.689999 54.830002 54.369999 54.419998 50.260498 9538100
12/17/2019 54.400002 54.580002 54.290001 54.419998 50.260498 9230000
12/18/2019 54.529999 54.75 53.889999 53.91 49.789482 15132100
12/19/2019 54.040001 54.34 53.919998 54.32 50.168137 13385900
12/20/2019 54.939999 55.200001 54.470001 54.970001 50.768467 23832800
12/23/2019 55 55.240002 54.84 54.91 50.713043 9300800
12/24/2019 54.799999 55 54.639999 54.709999 50.528332 3359300
12/26/2019 54.919998 55.02 54.790001 55.02 50.814632 6228500
12/27/2019 55.009998 55.450001 55 55.349998 51.119408 6895500
12/30/2019 55.18 55.389999 55.060001 55.27 51.045528 6431700
12/31/2019 55.200001 55.380001 54.98 55.349998 51.119408 7982600
1/2/2020 55.32 55.43 54.759998 54.990002 50.786934 11867700
1/3/2020 54.32 54.990002 54.09 54.689999 50.509865 11354500
1/6/2020 54.650002 54.91 54.52 54.669998 50.49139 14698300
1/7/2020 54.450001 54.599998 54.150002 54.25 50.103485 9973900
1/8/2020 54.27 54.639999 54.150002 54.349998 50.195847 10676000
1/9/2020 55 55.400002 54.84 55.34 51.110176 15398000
1/10/2020 55.48 55.93 55.450001 55.529999 51.28566 13040100
1/13/2020 55.529999 56.23 55.419998 56.130001 51.839794 14302900
1/14/2020 56.240002 56.290001 55.830002 56 51.71973 16345300
1/15/2020 56 56.98 56 56.700001 52.366226 17735400
1/16/2020 56.849998 56.950001 56.610001 56.82 52.477062 10234100
1/17/2020 56.869999 57.150002 56.799999 56.939999 52.587887 14264300
1/21/2020 56.849998 57.25 56.57 57.169998 52.800304 11968900
1/22/2020 57.25 57.639999 57.18 57.610001 53.20668 12869600
1/23/2020 57.380001 57.849998 57.240002 57.830002 53.409863 12858900
1/24/2020 57.849998 57.869999 57.459999 57.68 53.271324 8594300
1/27/2020 57.209999 57.849998 57.130001 57.48 53.086613 14359900
1/28/2020 57.450001 57.75 56.970001 57.009998 52.652534 15240200
1/29/2020 57 57.259998 56.66 57.009998 52.652534 13163600
1/30/2020 57.93 58.98 57.759998 58.860001 54.361137 20225600
1/31/2020 58.970001 59.080002 58.150002 58.400002 53.936298 17685200
 2/3/2020 58.75 58.970001 58.52 58.580002 54.102531 12333600
2/4/2020 58.75 59.450001 58.619999 58.84 54.342659 15417900
2/5/2020 58.900002 59.080002 58.540001 58.849998 54.351894 11414900
2/6/2020 58.98 59.34 58.84 58.990002 54.481201 9347000
2/7/2020 58.880001 59.32 58.849998 59.189999 54.665909 8757800
2/10/2020 59.32 59.84 59.290001 59.75 55.183109 7984900
2/11/2020 59.720001 59.799999 59.32 59.59 55.035336 7431200
2/12/2020 59.48 59.77 59.32 59.41 54.869099 9179100
2/13/2020 59.380001 59.84 59.209999 59.610001 55.053802 8173200
2/14/2020 59.630001 60.07 59.619999 59.950001 55.367828 9965500
2/18/2020 59.810001 59.93 59.450001 59.529999 54.979923 10075700
2/19/2020 59.509998 60 59.470001 59.77 55.20158 6265700
2/20/2020 59.68 59.860001 59.110001 59.720001 55.155403 7597200
2/21/2020 59.509998 60.130001 59.43 60.130001 55.534065 10842400
2/24/2020 59.110001 59.799999 58.57 58.650002 54.167187 14415500
2/25/2020 58.700001 59.200001 57.619999 57.82 53.400627 15915100
2/26/2020 57.98 58.470001 57.48 57.599998 53.197445 15837800
2/27/2020 57.150002 57.889999 54.880001 54.93 50.731518 23754000
2/28/2020 53.830002 53.889999 51.580002 53.490002 49.401585 40890600
3/2/2020 53.93 55.959999 53.700001 55.919998 51.645847 25698600
3/3/2020 56.759998 57.490002 55.639999 56.060001 51.77515 27099200
3/4/2020 56.41 59 56.41 58.919998 54.416546 20526100
3/5/2020 57.799999 58.169998 56.189999 56.740002 52.403175 17948500
3/6/2020 54.939999 55.91 53.98 55.259998 51.036297 22353900
3/9/2020 52.049999 53.580002 51.48 51.860001 47.896168 27898300
3/10/2020 53.220001 53.799999 51.169998 53.66 49.558582 27457400
3/11/2020 52.349998 52.650002 51.139999 52.209999 48.219414 22653900
3/12/2020 48.540001 49.93 46.689999 47.16 43.555405 31913100
3/13/2020 49.509998 49.560001 46.610001 48.470001 45.157875 33697200
3/16/2020 42.240002 47.880001 41.169998 45.259998 42.167221 28682300
3/17/2020 45.880001 47.5 45.369999 47.18 43.956024 32106700
3/18/2020 44.740002 45.150002 41.59 44.849998 41.785233 35408300
3/19/2020 44.360001 44.66 41.040001 41.830002 38.971611 41956900
3/20/2020 41.950001 42.07 37.509998 38.299999 35.682823 51513500
3/23/2020 38.759998 38.889999 36.27 37.560001 34.993393 44978500
3/24/2020 41.220001 41.400002 38.830002 39.450001 36.754238 49096200
3/25/2020 40.630001 43.450001 39.91 41.610001 38.76664 42511700
3/26/2020 42.84 45.27 42.450001 44.290001 41.263508 37821700
3/27/2020 43.66 44.029999 42.400002 42.810001 39.88464 23297900
3/30/2020 43.040001 45.560001 43.040001 45 41.924988 23446000
3/31/2020 45.07 45.509998 44.060001 44.25 41.226238 25373900
4/1/2020 42.48 43.650002 41.799999 42.119999 39.241787 21936400
4/2/2020 42.220001 44.189999 41.860001 43.950001 40.946739 17621900
4/3/2020 43.580002 44.34 43.310001 43.830002 40.834946 14207100
4/6/2020 45.389999 47.009998 44.689999 46.669998 43.480865 22850000
4/7/2020 48.5 48.599998 46.48 46.509998 43.331806 21279600
4/8/2020 46.639999 48.09 46.330002 47.82 44.552284 18937100
4/9/2020 48.439999 49.73 48.349998 49 45.651657 19165300
4/13/2020 48.349998 48.639999 46.5 46.93 43.72311 19586000
4/14/2020 47.939999 49.25 46.93 48.919998 45.577118 21801900
4/15/2020 47.709999 48.400002 47.41 47.610001 44.356636 12893200
4/16/2020 47.400002 47.849998 46.759998 47.099998 43.881485 17606800
4/17/2020 48.299999 48.299999 47.369999 48.060001 44.77589 19844600
4/20/2020 47.790001 48 46.310001 46.529999 43.350433 18957900
4/21/2020 45.880001 46.900002 44.259998 45.380001 42.279022 26863700
4/22/2020 46.049999 46.150002 45.5 45.68 42.558521 15811600
4/23/2020 45.950001 46.099998 44.970001 45.07 41.990204 17668200
4/24/2020 45.5 45.75 45.119999 45.43 42.3256 15175000
4/27/2020 46 46.98 45.709999 46.779999 43.583351 19175500
4/28/2020 47.900002 48 46.57 46.740002 43.546089 17246700
4/29/2020 47.27 47.860001 46.880001 47.119999 43.900116 15780000
4/30/2020 47 47 45.700001 45.889999 42.754173 20801100
5/1/2020 45.619999 46.389999 45.209999 45.599998 42.483982 14290400
5/4/2020 45.32 45.48 44.599998 45.139999 42.055424 22544200
 5/5/2020 45.360001 46.099998 45.150002 45.400002 42.297653 13370500
5/6/2020 45.400002 45.630001 44.720001 44.75 41.692078 11892900
5/7/2020 45.150002 45.240002 44.5 44.599998 41.552315 16466000
5/8/2020 45.080002 46.220001 44.880001 46.110001 42.959129 13985100
5/11/2020 45.689999 46.110001 45.52 45.540001 42.428089 10874600
5/12/2020 45.599998 45.849998 44.799999 44.82 41.757286 13424400
5/13/2020 44.709999 44.779999 43.52 43.939999 40.937416 15854800
5/14/2020 43.380001 44.060001 43.23 43.700001 40.713821 18000800
5/15/2020 43.959999 44.689999 43.200001 43.259998 40.30389 31579400
5/18/2020 44.82 45.389999 44.130001 44.970001 41.897045 26118500
5/19/2020 45.009998 45.330002 44.25 44.540001 41.496429 17839900
5/20/2020 45.200001 46.169998 45.02 45.889999 42.754173 22295900
5/21/2020 46.080002 46.09 45.029999 45.169998 42.083366 13193500
5/22/2020 45.220001 45.310001 44.650002 45.029999 41.95293 13008400
5/26/2020 46.919998 46.93 45.93 46.09 42.940506 22223100
5/27/2020 47 47.09 46.169998 46.73 43.536766 18447600
5/28/2020 47.299999 47.459999 46.82 47.09 43.872173 16230600
5/29/2020 46.68 47.189999 46.139999 46.68 43.490189 51125000
6/1/2020 46.66 47.23 46.59 46.990002 43.779007 17010700
6/2/2020 47.16 47.279999 46.560001 46.900002 43.695145 15255100
6/3/2020 47.27 48.119999 47.119999 47.900002 44.62682 15508300
6/4/2020 47.939999 48.27 47.380001 47.919998 44.645454 13604700
6/5/2020 48.540001 49.490002 48.459999 49.09 45.735504 20504800
6/8/2020 49.540001 49.970001 49.470001 49.849998 46.443569 19896700
6/9/2020 49.59 49.59 48.68 49 45.651657 16713700
6/10/2020 49.16 49.27 48.57 48.619999 45.297611 15716600
6/11/2020 47.810001 47.919998 45.459999 45.540001 42.428089 26070400
6/12/2020 46.209999 46.25 45.009998 45.599998 42.869946 21822700
6/15/2020 44.57 46.450001 44.470001 46.299999 43.528042 15622300
6/16/2020 47.560001 47.689999 46.189999 46.77 43.969902 18803500
6/17/2020 46.779999 47.060001 46.439999 46.580002 43.791283 12602800
6/18/2020 46.299999 47.040001 46.07 46.990002 44.176731 9380800
6/19/2020 47.77 47.790001 46.02 46.02 43.264805 30464600
6/22/2020 46.029999 46.150002 45.380001 45.740002 43.001572 20876200
6/23/2020 46 46.290001 45.580002 45.639999 42.907555 14675300
6/24/2020 45.369999 45.439999 44.5 44.650002 41.97683 17631800
6/25/2020 44.470001 44.98 44.029999 44.93 42.240059 13829700
6/26/2020 44.919998 45.009998 43.509998 43.57 40.961487 21955100
6/29/2020 44 44.57 43.549999 44.360001 41.704193 17603900
6/30/2020 44.25 44.830002 44.040001 44.68 42.005028 23679800
7/1/2020 44.93 45.529999 44.709999 44.82 42.136646 14316500
7/2/2020 45.290001 45.43 44.799999 44.880001 42.193058 15111900
7/6/2020 45.139999 45.27 44.610001 45.23 42.522099 15146000
7/7/2020 45 45.5 44.799999 45.209999 42.503304 13043600
7/8/2020 45.139999 45.18 44.470001 45.07 42.371685 13851200
7/9/2020 45.049999 45.049999 43.830002 43.91 41.281132 16087100
7/10/2020 43.880001 45.25 43.860001 45.150002 42.446888 15627800
7/13/2020 45.529999 45.68 44.959999 45.25 42.540905 16705300
7/14/2020 44.91 45.939999 44.669998 45.869999 43.123783 17080100
7/15/2020 46.299999 47.189999 46.200001 46.400002 43.622055 23738000
7/16/2020 46.259998 46.689999 45.939999 46.150002 43.387024 13306100
7/17/2020 46.470001 46.91 46.130001 46.82 44.016911 13899800
7/20/2020 46.720001 46.830002 45.849998 46.119999 43.358814 16633200
7/21/2020 47.52 47.990002 46.93 47.200001 44.374161 25681500
7/22/2020 47.93 48.52 47.029999 48.48 45.577526 29831200
7/23/2020 48.470001 48.57 48.029999 48.279999 45.389496 15935000
7/24/2020 48.400002 48.799999 48.07 48.490002 45.586929 16196800
7/27/2020 48.18 48.509998 48.18 48.48 45.577526 17346500
7/28/2020 48.34 49.279999 48.099998 48.18 45.295486 13872700
7/29/2020 48.139999 48.5 47.82 48.02 45.145061 13758100
7/30/2020 47.669998 48.23 47.200001 47.689999 44.83482 17276500
7/31/2020 47.439999 47.77 46.73 47.240002 44.411766 14849200
8/3/2020 47.139999 47.360001 46.23 46.299999 43.528042 14137500
8/4/2020 46.290001 46.860001 46.220001 46.689999 43.894688 11717200
 8/5/2020 46.900002 47.27 46.810001 47.220001 44.392967 10498700
8/6/2020 46.66 47.529999 46.599998 47.48 44.637394 10745000
8/7/2020 47.470001 48.080002 47.209999 47.799999 44.938236 11669700
8/10/2020 48.060001 48.279999 47.66 47.720001 44.863022 11888000
8/11/2020 48.459999 48.650002 47.700001 47.93 45.060455 16531600
8/12/2020 48.299999 48.689999 48.119999 48.43 45.530525 9562200
8/13/2020 48.259998 48.73 48.060001 48.380001 45.483517 9882900
8/14/2020 48.34 48.689999 48.029999 48.450001 45.549328 10075800
8/17/2020 48.32 48.75 48.200001 48.209999 45.323696 9102400
8/18/2020 48.200001 48.5 47.959999 48.419998 45.521118 9829000
8/19/2020 48.119999 48.380001 47.220001 47.369999 44.533978 17371000
8/20/2020 47.27 47.599998 47.09 47.349998 44.515175 11308700
8/21/2020 47.34 47.5 46.970001 47.279999 44.449371 14734100
8/24/2020 47.43 47.98 47.18 47.970001 45.098061 9257700
8/25/2020 48 48.049999 47.650002 47.91 45.041653 7827800
8/26/2020 47.759998 48.18 47.470001 48.16 45.276688 10124200
8/27/2020 48.25 48.82 48.200001 48.23 45.342491 10931600
8/28/2020 48.75 49.849998 48.529999 49.830002 46.846699 16420300
8/31/2020 49.799999 50.07 49.349998 49.529999 46.564663 18510800
9/1/2020 49.310001 49.349998 48.830002 49.119999 46.179211 12588400
9/2/2020 49.360001 51.360001 49.360001 51.189999 48.125282 26332600
9/3/2020 51.400002 52.139999 50.099998 50.48 47.457783 22289400
9/4/2020 50.939999 51.470001 50.279999 51.040001 47.984261 21019500
9/8/2020 50.93 51.040001 49.360001 49.810001 46.827904 17776700
9/9/2020 49.599998 50.759998 49.549999 50.189999 47.185143 15252300
9/10/2020 50.349998 50.68 49.950001 50 47.006527 15439500
9/11/2020 50.400002 51.200001 50.099998 51.060001 48.003067 18272300
9/14/2020 50.970001 51.23 50.57 50.709999 48.059925 10911700
9/15/2020 51 51.380001 50.84 51.049999 48.382156 12838400
9/16/2020 50.950001 51.450001 50.740002 50.790001 48.13575 15353900
9/17/2020 50.220001 50.630001 49.939999 50.549999 47.908291 13287100
9/18/2020 50.75 51.16 50.209999 50.450001 47.813511 23816600
 9/21/2020 49.75 50.02 48.610001 49.09 46.52459 17514800
9/22/2020 49.110001 50.040001 49.07 49.66 47.0648 13034600
9/23/2020 49.73 49.919998 48.169998 48.209999 45.690578 17121200
9/24/2020 48.209999 49.099998 47.560001 48.700001 46.154972 16788100
9/25/2020 48.200001 48.759998 47.98 48.720001 46.173931 12603400
9/28/2020 49.310001 49.709999 49.139999 49.279999 46.704651 11215700
9/29/2020 49.389999 49.560001 48.91 48.919998 46.363472 12426600
9/30/2020 49.27 49.619999 48.889999 49.369999 46.789959 15755900
10/1/2020 49.439999 49.66 48.59 49.18 46.609882 17577300
10/2/2020 48.759998 49.580002 48.549999 49.360001 46.780476 13610100
10/5/2020 49.43 49.549999 49.119999 49.380001 46.799435 10628700
10/6/2020 49.549999 49.73 48.830002 48.939999 46.382423 10077400
10/7/2020 49.02 49.759998 48.950001 49.560001 46.970028 10135600
10/8/2020 49.709999 50.540001 49.540001 50.459999 47.822987 12143900
10/9/2020 50.669998 51.23 50.599998 50.810001 48.154701 11407800
10/12/2020 50.84 51.529999 50.830002 51.09 48.420071 11386500
10/13/2020 50.990002 50.990002 49.900002 50.220001 47.595535 14365300
10/14/2020 50.049999 50.490002 49.650002 50.119999 47.500759 10582100
10/15/2020 49.400002 50.130001 49.299999 49.990002 47.377556 9961700
10/16/2020 49.990002 50.349998 49.869999 50.029999 47.415462 13569800
10/19/2020 50.029999 50.48 49.459999 49.619999 47.02689 9930400
10/20/2020 49.889999 50.619999 49.790001 50.25 47.623966 10970700
10/21/2020 49.959999 50.43 49.77 49.990002 47.377556 12517400
10/22/2020 51.169998 51.200001 50.380001 50.68 48.031494 20189200
10/23/2020 51 51.18 50.470001 50.52 47.879856 13491300
10/26/2020 50.34 50.509998 49.200001 49.799999 47.197479 14696400
10/27/2020 49.810001 50.290001 49.549999 49.900002 47.292255 13892100
10/28/2020 49 49.150002 47.779999 47.959999 45.45364 19886200
10/29/2020 47.73 48.48 47.299999 48.02 45.510502 15369900
10/30/2020 47.810001 48.119999 47.369999 48.060001 45.548412 15804000
11/2/2020 48.75 48.950001 48.240002 48.619999 46.079147 15156100
11/3/2020 49.220001 49.959999 49 49.349998 46.770996 15285100
 11/4/2020 49.43 50.209999 49.080002 49.169998 46.600407 12930800
11/5/2020 49.759998 50.209999 49.34 49.439999 46.856293 12452400
11/6/2020 49.650002 49.990002 49.25 49.450001 46.865772 9294900
11/9/2020 52.5 53.259998 52.07 52.57 49.822723 33442000
11/10/2020 52.57 54.279999 52.450001 53.98 51.159042 29706700
11/11/2020 53.93 54.299999 53.330002 53.580002 50.779945 17399900
11/12/2020 53.049999 53.209999 52.610001 53.009998 50.239731 15024400
11/13/2020 53.25 53.5 52.889999 53.450001 50.656734 12447900
11/16/2020 54.5 54.619999 53.279999 53.849998 51.035831 14908200
11/17/2020 53.66 53.75 53.029999 53.68 50.874718 14248400
11/18/2020 53.75 54.02 52.560001 52.610001 49.86063 15278200
11/19/2020 52.490002 53.23 51.950001 53.130001 50.353466 17189500
11/20/2020 53.189999 53.25 52.59 52.669998 49.917496 15645600
11/23/2020 52.950001 53.169998 52.200001 52.68 49.926975 13191900
11/24/2020 53.139999 53.59 53.02 53.220001 50.438755 13827600
11/25/2020 53.07 53.279999 52.790001 52.93 50.16391 10194800
11/27/2020 53.110001 53.189999 52.610001 52.700001 49.94593 8499300
11/30/2020 52.09 52.189999 51.080002 51.599998 49.286865 43203600
12/1/2020 52.139999 52.330002 51.790001 52.040001 49.707138 18968800
12/2/2020 51.900002 52.130001 51.639999 52.110001 49.773998 14913100
12/3/2020 51.900002 52.939999 51.900002 52.779999 50.413963 17318900
12/4/2020 52.779999 53.869999 52.759998 53.849998 51.435997 18122400
12/7/2020 53.759998 53.779999 52.700001 52.990002 50.614552 16210900
12/8/2020 52.939999 53.48 52.790001 53.18 50.79604 12485800
12/9/2020 53.369999 53.599998 53 53.330002 50.939308 11508400
12/10/2020 53.400002 53.509998 52.98 53.049999 50.67186 12097300
12/11/2020 52.799999 53.540001 52.779999 53.349998 50.958416 10638100
12/14/2020 53.650002 53.84 53.18 53.27 50.882004 22292000
12/15/2020 53.790001 54.220001 53.599998 53.84 51.426449 16193700
12/16/2020 53.599998 53.799999 52.939999 53.060001 50.681419 15679600
12/17/2020 53.299999 53.709999 53.150002 53.27 50.882004 12677300
12/18/2020 53.080002 53.84 52.619999 53.740002 51.330933 35480100
12/21/2020 52.68 53 51.98 52.810001 50.442619 14926600
12/22/2020 52.810001 53.18 52.389999 52.759998 50.394859 9689500
12/23/2020 52.950001 53.389999 52.939999 53.080002 50.700516 7040300
12/24/2020 53.02 53.549999 53.02 53.439999 51.044376 3265500
12/28/2020 53.849998 54.439999 53.73 54.16 51.732105 9020500
12/29/2020 54.450001 54.490002 54.02 54.130001 51.703449 8320600
12/30/2020 54.049999 54.630001 54.029999 54.439999 51.99955 8142700
12/31/2020 54.450001 54.93 54.27 54.84 52.381618 8495000
1/4/2021 54.27 54.630001 52.029999 52.759998 50.394859 25611100
1/5/2021 52.330002 52.619999 52.029999 52.18 49.840866 20323800
1/6/2021 51.970001 52.02 50.189999 50.52 48.255276 38724500
1/7/2021 50.09 50.259998 49.52 49.959999 47.720383 53225700
1/8/2021 50.029999 51.130001 49.84 51.080002 48.79018 29674000
1/11/2021 50.619999 50.860001 49.950001 50.200001 47.949627 19304400
1/12/2021 50.040001 50.369999 49.759998 50.110001 47.863659 18538700
1/13/2021 49.98 50.360001 49.950001 50.16 47.911415 18864100
1/14/2021 50.16 50.18 49.220001 49.23 47.023102 34303600
1/15/2021 49.16 49.18 48.529999 48.700001 46.516869 24366800
1/19/2021 48.740002 49.040001 48.240002 48.509998 46.335381 29114500
1/20/2021 48.540001 48.82 48.310001 48.68 46.497765 23115800
1/21/2021 48.779999 49.09 48.459999 48.950001 46.755661 19702500
1/22/2021 48.810001 48.939999 48.490002 48.490002 46.31628 15400300
1/25/2021 48.419998 48.84 48.240002 48.779999 46.593273 16604200
1/26/2021 48.91 49.400002 48.610001 49.290001 47.080418 12922600
1/27/2021 48.889999 49.32 48.23 48.529999 46.354485 21242400
1/28/2021 48.689999 49.5 48.610001 49.150002 46.946697 17498900
1/29/2021 49.029999 49.119999 48.110001 48.150002 45.99152 18670300
2/1/2021 48.27 48.689999 48.18 48.48 46.306725 12183600
2/2/2021 48.799999 49.349998 48.630001 48.959999 46.765205 13319800
2/3/2021 48.950001 49.09 48.669998 48.77 46.583729 12274100
2/4/2021 48.959999 49.07 48.650002 49.009998 46.812965 20597400
2/5/2021 49.5 49.779999 49.27 49.650002 47.424282 12742000
 2/8/2021 49.959999 50.169998 49.490002 49.919998 47.682175 17833200
2/9/2021 49.849998 50.02 49.630001 49.700001 47.472034 14592900
2/10/2021 50.41 50.580002 49.529999 49.599998 47.376514 22965400
2/11/2021 49.810001 50.59 49.799999 50.299999 48.045139 21928600
2/12/2021 50.57 50.849998 50.389999 50.689999 48.417656 13137100
2/16/2021 50.619999 50.720001 50.16 50.27 48.016483 15093400
2/17/2021 50 50.490002 49.889999 50.130001 47.882763 12794300
2/18/2021 50.16 50.849998 50.029999 50.77 48.494072 12747100
2/19/2021 50.790001 50.830002 49.970001 50.110001 47.863659 15968800
2/22/2021 49.849998 50.880001 49.669998 50.630001 48.360348 14370900
2/23/2021 51 51.509998 50.419998 50.540001 48.274384 16222300
2/24/2021 50.389999 50.900002 50.130001 50.709999 48.43676 14442000
2/25/2021 50.470001 50.75 49.98 50.169998 47.920963 14211100
2/26/2021 50.200001 50.209999 48.970001 48.990002 46.793869 23638400
3/1/2021 49.439999 50.439999 49.400002 49.900002 47.663071 13901200
3/2/2021 49.84 50.560001 49.700001 50.099998 47.854107 11755100
3/3/2021 49.720001 50.560001 49.709999 49.98 47.739487 15410700
3/4/2021 50.310001 51.09 49.619999 49.939999 47.701279 22036400
3/5/2021 50.049999 50.950001 49.900002 50.790001 48.513172 21310800
3/8/2021 51.470001 52.490002 51.16 51.639999 49.325069 25084900
3/9/2021 51.720001 51.880001 50.82 50.860001 48.580036 23082700
3/10/2021 51.18 51.630001 50.720001 51.439999 49.134029 21331600
3/11/2021 51.41 51.43 50.810001 50.880001 48.599136 17417700
3/12/2021 50.59 50.68 50.200001 50.360001 48.502827 17598600
3/15/2021 50.5 51.119999 50.470001 51.029999 49.148117 13411900
3/16/2021 51.200001 51.52 51.040001 51.220001 49.331112 14214200
3/17/2021 51.25 51.619999 51.150002 51.240002 49.35038 17502700
3/18/2021 51.060001 51.189999 50.490002 50.57 48.705082 18007300
3/19/2021 50.459999 51.080002 50.169998 50.810001 48.936237 67845700
3/22/2021 50.32 51.080002 50.32 51 49.119221 17911400
3/23/2021 50.990002 51.650002 50.830002 51.389999 49.494843 16936700
3/24/2021 51.169998 51.889999 51.150002 51.52 49.620049 14997400
3/25/2021 51.700001 52.060001 51.169998 52.02 50.101608 17091900
3/26/2021 52.139999 53.110001 51.759998 53.040001 51.083996 17126700
3/29/2021 52.73 53.939999 52.709999 53.849998 51.864124 17514100
3/30/2021 53.75 53.790001 52.93 53.150002 51.189938 14871800
3/31/2021 53.029999 53.169998 52.5 52.709999 50.766163 15826500
4/1/2021 52.959999 53.150002 52.459999 52.509998 50.573536 15834700
4/5/2021 52.349998 53.220001 52.290001 52.810001 50.862476 16368700
4/6/2021 53.040001 53.650002 52.900002 53.189999 51.228458 15614300
4/7/2021 53.279999 53.5 53.119999 53.279999 51.31514 10062700
4/8/2021 53.169998 53.380001 52.970001 53.119999 51.161041 9695600
4/9/2021 53.169998 53.279999 52.810001 53.18 51.21883 10828200
4/12/2021 53.330002 53.549999 53.099998 53.349998 51.382565 8565300
4/13/2021 53.040001 53.290001 52.810001 53.09 51.132153 11071700
4/14/2021 52.98 53.189999 52.650002 53.080002 51.122517 9787600
4/15/2021 53.130001 53.66 53.119999 53.330002 51.3633 13078100
4/16/2021 53.740002 53.799999 53.380001 53.68 51.700394 17974100
4/19/2021 54 54.360001 53.299999 54 52.008591 19352900
4/20/2021 53.84 54.59 53.810001 54.169998 52.172321 14419200
4/21/2021 54.240002 54.740002 54.240002 54.610001 52.596092 13866500
4/22/2021 54.470001 54.869999 54.32 54.439999 52.432362 12558900
4/23/2021 54.400002 54.59 54.169998 54.470001 52.461262 9020500
4/26/2021 54.470001 54.509998 53.580002 53.66 51.681129 11684600
4/27/2021 53.560001 53.700001 53.32 53.580002 51.60408 9852400
4/28/2021 53.98 54.049999 53.439999 53.59 51.613716 10868100
4/29/2021 53.540001 54.360001 53.43 54.259998 52.258999 15391000
4/30/2021 54.25 54.27 53.689999 53.98 51.989323 14912600
5/3/2021 54.27 54.799999 54.16 54.48 52.470882 10417900
5/4/2021 54.57 54.619999 53.939999 54.139999 52.143429 14151000
5/5/2021 54.139999 54.240002 53.709999 54 52.008591 9665900
5/6/2021 54.119999 54.610001 54.049999 54.540001 52.528675 11572700
5/7/2021 54.439999 54.77 54.16 54.509998 52.499783 10637500
5/10/2021 54.880001 55.5 54.830002 54.91 52.885033 15545800
5/11/2021 55.029999 55.139999 54.049999 54.32 52.316788 12986700
5/12/2021 54.360001 54.560001 53.880001 54.040001 52.047115 15836500
5/13/2021 53.970001 54.779999 53.830002 54.509998 52.499783 15475800
5/14/2021 54.900002 55.099998 54.689999 54.73 52.711666 11725300
5/17/2021 54.84 55.02 54.5 54.639999 52.624992 12119800
5/18/2021 54.389999 54.560001 54.099998 54.34 52.336056 13232500
5/19/2021 54.119999 54.18 53.610001 54.169998 52.172321 15126100
5/20/2021 54.119999 54.799999 54.119999 54.650002 52.634621 10948400
5/21/2021 54.799999 55.119999 54.220001 54.619999 52.605728 16033200
5/24/2021 54.630001 54.93 54.490002 54.799999 52.779087 10326100
5/25/2021 54.82 54.82 54.349998 54.790001 52.769459 11916500
5/26/2021 54.98 55.049999 54.59 55.029999 53.000607 16064300
5/27/2021 55.209999 55.57 54.779999 55.490002 53.443645 59109600
5/28/2021 55.349998 55.709999 55.200001 55.290001 53.251019 17011600
6/1/2021 55.34 55.650002 55.099998 55.279999 53.241386 13304000
6/2/2021 55.5 55.560001 55.259998 55.5 53.453278 11328500
6/3/2021 55.18 55.740002 55.099998 55.639999 53.588108 17364300
6/4/2021 55.900002 56.48 55.779999 56.240002 54.165985 18935100
6/7/2021 56.310001 56.34 55.810001 56.040001 53.973362 14010800
6/8/2021 56.25 56.25 55.549999 55.650002 53.59774 10968300
6/9/2021 55.75 55.919998 55.48 55.48 53.43401 9838800
6/10/2021 55.91 56.119999 55.759998 55.91 53.848156 12444400
6/11/2021 55.990002 56.209999 55.66 56.16 54.088936 11825800
6/14/2021 55.689999 55.709999 55.200001 55.549999 53.904564 9710800
6/15/2021 55.779999 55.790001 55.189999 55.41 53.768707 11154200
6/16/2021 55.439999 55.459999 54.639999 54.669998 53.050625 15211700
6/17/2021 54.669998 55.150002 54.650002 54.950001 53.322334 10658400
6/18/2021 54.509998 54.619999 53.720001 53.77 52.177288 31445600
6/21/2021 54.220001 54.43 54 54.360001 52.749809 14404300
6/22/2021 54.34 54.849998 54.259998 54.560001 52.94389 13072800
6/23/2021 54.560001 54.599998 54.110001 54.119999 52.516918 12339200
6/24/2021 54.259998 54.419998 54 54.389999 52.778927 11488400
6/25/2021 54.240002 54.470001 54.009998 54.32 52.710999 18880300
6/28/2021 54.25 54.369999 54 54.259998 52.652771 10556900
6/29/2021 54.130001 54.34 53.720001 53.860001 52.264626 12300900
6/30/2021 53.799999 54.18 53.75 54.110001 52.507217 14614200
7/1/2021 54.34 54.48 53.860001 53.959999 52.36166 13214700
7/2/2021 54 54.450001 54 54.18 52.575146 10604600
7/6/2021 53.990002 54.09 53.549999 53.880001 52.284031 15278200
7/7/2021 53.720001 54.380001 53.720001 54.32 52.710999 14377700
7/8/2021 54.009998 54.169998 53.740002 54.130001 52.526623 11943900
7/9/2021 54.25 54.52 54.18 54.459999 52.846848 10847000
7/12/2021 54.32 54.599998 54.27 54.48 52.866257 15107600
7/13/2021 54.950001 55.299999 54.75 55.02 53.390263 15170800
7/14/2021 55.02 56.349998 54.959999 56.259998 54.593533 22002700
7/15/2021 56.240002 56.470001 55.91 56.439999 54.7682 15068200
7/16/2021 56.459999 56.68 56.259998 56.400002 54.729389 14860500
7/19/2021 56.080002 56.349998 55.16 55.73 54.079231 19527000
7/20/2021 55.73 56.330002 55.52 55.830002 54.176273 16257900
7/21/2021 57.330002 57.560001 56.43 56.549999 54.874943 20918200
7/22/2021 56.619999 56.740002 56.049999 56.470001 54.79731 13402700
7/23/2021 56.59 57.330002 56.450001 57.009998 55.321316 12144000
7/26/2021 56.889999 57.119999 56.560001 57.060001 55.369839 8681100
7/27/2021 57.110001 57.540001 56.919998 57.259998 55.563908 12794400
7/28/2021 56.990002 57.16 56.630001 56.740002 55.059315 9858000
7/29/2021 57.07 57.25 56.860001 57.049999 55.36013 9599100
7/30/2021 57.150002 57.25 56.900002 57.029999 55.340721 11727000
8/2/2021 57.200001 57.240002 56.709999 56.880001 55.195168 9778000
8/3/2021 57 57 56.75 56.919998 55.233982 8825500
8/4/2021 56.75 56.950001 56.009998 56.099998 54.438267 11888400
8/5/2021 56.439999 56.59 56.290001 56.5 54.826424 9806800
8/6/2021 56.599998 56.740002 56.439999 56.639999 54.962276 10409300
8/9/2021 56.799999 56.880001 56.43 56.650002 54.971981 8859900
8/10/2021 56.84 57.169998 56.66 56.799999 55.117535 10906900
8/11/2021 56.889999 57.18 56.709999 56.73 55.04961 8370700
8/12/2021 56.73 56.98 56.73 56.84 55.156353 6169200
8/13/2021 56.810001 57.299999 56.77 57.23 55.534798 7714200
8/16/2021 57.200001 57.490002 57.029999 57.48 55.777393 7972000
8/17/2021 57.459999 57.560001 57.009998 57.279999 55.583321 10346400
8/18/2021 57.189999 57.23 56.419998 56.5 54.826424 13873700
8/19/2021 56.060001 56.98 55.950001 56.860001 55.175758 9223700
8/20/2021 56.84 57.029999 56.580002 56.639999 54.962276 10543600
8/23/2021 56.669998 56.75 56.380001 56.439999 54.7682 8912800
8/24/2021 56.639999 56.639999 55.900002 56.009998 54.350937 12067200
8/25/2021 56.060001 56.169998 55.73 56.07 54.409161 11270700
8/26/2021 55.950001 55.98 55.509998 55.540001 53.894859 10331500
8/27/2021 55.66 55.790001 55.450001 55.650002 54.001598 8844100
8/30/2021 55.689999 56.200001 55.639999 56.18 54.515903 10034700
8/31/2021 56.16 56.52 56 56.310001 54.642052 14185700
9/1/2021 56.380001 56.799999 56.279999 56.689999 55.010796 9518900
9/2/2021 56.77 57.029999 56.41 56.77 55.088428 11653200
9/3/2021 56.459999 56.77 56.25 56.73 55.04961 13220400
9/7/2021 56.599998 56.689999 55.509998 55.669998 54.021004 20035300
9/8/2021 55.610001 56.48 55.610001 56.419998 54.748791 12040100
9/9/2021 56.18 56.419998 55.799999 55.860001 54.205379 12545400
9/10/2021 56.009998 56.130001 55.52 55.610001 53.962788 10573700
9/13/2021 55.740002 56.400002 55.740002 56.07 54.409161 20274300
9/14/2021 55.919998 55.98 55.549999 55.689999 54.448269 13918900
9/15/2021 55.68 56 55.419998 55.880001 54.634029 15746000
9/16/2021 55.720001 55.990002 54.82 55.349998 54.115849 17430400
9/17/2021 55.02 55.189999 54.369999 54.439999 53.226139 33370200
9/20/2021 54.110001 54.400002 53.73 54.060001 52.854618 27542500
9/21/2021 54.389999 54.82 53.939999 54.049999 52.844837 16418200
9/22/2021 54.509998 54.560001 54.060001 54.130001 52.923054 12719700
9/23/2021 54.259998 54.619999 54 54.040001 52.835064 13836200
9/24/2021 54 54.240002 53.860001 53.889999 52.6884 9682200
 9/27/2021 53.849998 54.25 53.57 53.610001 52.41465 12429500
9/28/2021 53.459999 53.459999 52.43 52.639999 51.466274 19926100
9/29/2021 52.639999 53.16 52.560001 52.959999 51.77914 13941500
9/30/2021 53.169998 53.330002 52.43 52.470001 51.300068 17672000
10/1/2021 52.779999 53.200001 52.57 53.02 51.837803 16277400
10/4/2021 53.060001 53.529999 52.400002 52.990002 51.808475 18973400
10/5/2021 53.02 53.470001 52.93 53.080002 51.896465 17173100
10/6/2021 52.77 53.77 52.509998 53.709999 52.512417 21284500
10/7/2021 53.990002 54.279999 53.810001 53.880001 52.678627 13774400
10/8/2021 54 54.389999 53.900002 54.119999 52.913277 13786800
10/11/2021 54.209999 54.389999 54.009998 54.23 53.020821 12378500
10/12/2021 54.419998 54.830002 54.220001 54.23 53.020821 19474400
10/13/2021 54.169998 54.43 53.790001 54.240002 53.030598 12143300
10/14/2021 54.389999 54.810001 54.310001 54.610001 53.392349 13704000
10/15/2021 54.639999 54.880001 54.290001 54.48 53.265247 17867000
10/18/2021 54.349998 54.389999 53.860001 53.939999 52.737289 15861800
10/19/2021 54.040001 54.200001 53.77 54.150002 52.942612 11068500
10/20/2021 54.18 54.759998 54.110001 54.630001 53.411907 12474800
10/21/2021 54.599998 54.669998 54.209999 54.349998 53.138145 14388300
10/22/2021 54.389999 54.529999 54.07 54.450001 53.235916 12828600
10/25/2021 54.380001 54.470001 54.02 54.23 53.020821 11855000
10/26/2021 54.32 54.580002 54.23 54.470001 53.25547 12086700
10/27/2021 55.970001 56.080002 55.27 55.52 54.282059 24019800
10/28/2021 55.75 56.110001 55.619999 56.040001 54.790466 15928000
10/29/2021 55.869999 56.470001 55.779999 56.369999 55.113106 24463700
11/1/2021 56.389999 56.400002 55.900002 56.169998 54.917564 11651100
11/2/2021 56.470001 56.5 55.970001 56.099998 54.849125 11498900
11/3/2021 56 56.330002 55.779999 56.290001 55.034889 10788300
11/4/2021 56.110001 56.630001 56.029999 56.599998 55.337978 10820200
11/5/2021 56.84 57.16 56.59 56.84 55.572628 12886700
11/8/2021 56.75 56.889999 56.130001 56.330002 55.073997 12828000
11/9/2021 56.41 56.52 56.09 56.490002 55.230434 10155800
11/10/2021 56.540001 56.919998 56.290001 56.720001 55.455307 8813600
11/11/2021 56.830002 56.880001 56.57 56.740002 55.474861 7257700
11/12/2021 56.75 56.990002 56.549999 56.610001 55.347759 10162500
11/15/2021 56.529999 56.68 56.27 56.619999 55.357533 10289200
11/16/2021 56.619999 56.939999 56.189999 56.220001 54.966454 13756500
11/17/2021 56.040001 56.049999 55.650002 55.91 54.663364 13288700
11/18/2021 55.830002 55.93 55.139999 55.41 54.174511 15380100
11/19/2021 55.439999 55.490002 54.900002 55.130001 53.900757 15813700
11/22/2021 55.099998 56.02 55.080002 55.470001 54.233177 16905600
11/23/2021 55.66 56.110001 55.5 55.880001 54.634029 13835900
11/24/2021 55.709999 55.84 55.029999 55.43 54.194065 12598900
11/26/2021 54.59 54.75 53.580002 53.73 52.531971 14754300
11/29/2021 54.049999 54.73 53.93 54.580002 53.363022 22712500
11/30/2021 53.599998 53.630001 52.439999 52.450001 51.678185 30485200
12/1/2021 52.98 53.52 52.279999 52.299999 51.530392 18719600
12/2/2021 52.599998 53.34 52.509998 53.07 52.289059 17074200
12/3/2021 53.330002 53.610001 52.98 53.540001 52.752144 21064400
12/6/2021 54.310001 55.25 54.139999 54.91 54.101982 26624100
12/7/2021 55.02 55.419998 54.849998 55.209999 54.397568 23832700
12/8/2021 55.119999 55.349998 54.360001 55 54.190659 18026300
12/9/2021 54.75 55.130001 54.59 54.860001 54.052719 13846400
12/10/2021 55.25 56.32 55.07 56.279999 55.451824 23153600
12/13/2021 56.98 57.93 56.959999 57.759998 56.910042 31362800
12/14/2021 57.400002 58.169998 57.400002 57.799999 56.949455 24806600
12/15/2021 57.93 58.25 57.650002 58.060001 57.205631 24923800
12/16/2021 57.98 58.880001 57.900002 58.650002 57.786949 24696900
12/17/2021 58.490002 58.919998 57.700001 57.73 56.880486 51874400
12/20/2021 57.200001 57.779999 57 57.540001 56.693283 20879500
12/21/2021 57.610001 57.970001 57.529999 57.77 56.919899 15864900
12/22/2021 57.709999 58.189999 57.490002 58.18 57.323864 12447400
12/23/2021 58.52 58.610001 57.939999 58.220001 57.363274 11027300
12/27/2021 58 58.689999 58 58.650002 57.786949 9860000
12/28/2021 58.400002 58.939999 58.299999 58.880001 58.013565 8979900
12/29/2021 58.950001 59.099998 58.66 58.950001 58.082535 9996000
12/30/2021 59.060001 59.23 58.759998 58.779999 57.915031 7703900
12/31/2021 58.75 59.349998 58.700001 59.209999 58.338707 10021300
1/3/2022 58.82 59.310001 58.380001 59.299999 58.427383 20187300
1/4/2022 59.73 60.540001 59.59 60.290001 59.402813 26141600
1/5/2022 60.09 61.200001 60.049999 60.790001 59.895454 22507300
1/6/2022 60.470001 61.119999 60.439999 60.470001 59.58017 17902300
1/7/2022 60.279999 60.720001 60.060001 60.330002 59.44223 12307900
1/10/2022 60.549999 60.82 60.18 60.43 59.540752 20954300
1/11/2022 60.43 60.490002 59.84 60.450001 59.560463 19369600
1/12/2022 60.529999 60.689999 60.189999 60.540001 59.649136 15753800
1/13/2022 60.540001 61.040001 60.389999 60.900002 60.003838 14318000
1/14/2022 60.939999 61.450001 60.360001 61.389999 60.486629 19729600
1/18/2022 61.060001 61.189999 60.450001 60.900002 60.003838 21976700
1/19/2022 60.66 61.18 60.560001 61 60.102367 18654700
1/20/2022 61 61.439999 60.720001 60.75 59.856045 23002400
1/21/2022 61.080002 61.299999 60.400002 60.450001 59.560463 26643200
1/24/2022 59.900002 60.349998 58.57 59.959999 59.077667 30185100
1/25/2022 59.360001 60.049999 58.689999 59.82 58.939732 19027100
1/26/2022 59.790001 60.349998 59.209999 59.599998 58.722965 19190200
1/27/2022 59.880001 60.93 59.5 59.650002 58.772236 18893800
1/28/2022 59.389999 60.889999 58.939999 60.84 59.944721 19101500
1/31/2022 60.299999 61.139999 60.150002 61.009998 60.112217 22045300
2/1/2022 60.91 61.139999 60.16 60.560001 59.668842 20841700
2/2/2022 60.619999 61.27 60.560001 61.18 60.27972 20225600
2/3/2022 60.939999 61.779999 60.59 61.610001 60.703388 19440500
2/4/2022 61.490002 61.68 60.57 60.959999 60.062954 17403700
2/7/2022 61.380001 61.720001 60.860001 61.599998 60.693535 17846400
2/8/2022 61.830002 62.330002 61.740002 62 61.08765 18771700
2/9/2022 62.169998 62.32 60.900002 61.040001 60.141781 23595600
2/10/2022 60.360001 62.299999 60.200001 61.380001 60.476776 23561500
2/11/2022 61.77 61.98 60.150002 60.290001 59.402813 22781400
2/14/2022 60.16 60.790001 59.279999 60.68 59.787079 23641300
2/15/2022 60.959999 61.779999 60.630001 60.91 60.013687 13408700
2/16/2022 60.860001 61.400002 60.560001 60.900002 60.003838 15484700
2/17/2022 60.549999 62.279999 60.41 62.119999 61.205887 21468700
2/18/2022 62.119999 62.82 61.990002 62.540001 61.619705 21975000
2/22/2022 62.43 62.639999 61.720001 62.279999 61.363529 21731400
2/23/2022 62.240002 62.330002 61.34 61.59 60.683685 19248500
2/24/2022 59.970001 60.619999 59.220001 60.509998 59.619576 27207400
2/25/2022 60.939999 62.900002 60.919998 62.849998 61.92514 21487800
2/28/2022 61.650002 62.34 61.41 62.240002 61.324123 25879100
3/1/2022 62.139999 62.75 61.509998 61.970001 61.058094 15871100
3/2/2022 62.23 62.880001 61.779999 62.43 61.511326 17319100
3/3/2022 62.610001 63.02 62.290001 62.470001 61.550735 21262800
3/4/2022 61.459999 62.59 61.200001 62.57 61.649265 17163000
3/7/2022 62.009998 62.07 60.720001 61.080002 60.18119 29151400
3/8/2022 61.450001 61.540001 58.59 58.66 57.796799 30242100
3/9/2022 59.82 59.84 58.66 58.959999 58.092384 23022700
3/10/2022 58.48 58.66 57.5 57.880001 57.028278 20887300
3/11/2022 57.959999 58.849998 57.860001 57.919998 57.067688 19855600
3/14/2022 57.970001 59.040001 57.970001 58.540001 58.120087 17799400
3/15/2022 59.080002 59.889999 58.98 59.619999 59.192337 18607200
3/16/2022 59.779999 59.939999 58.610001 59.459999 59.033485 17347300
3/17/2022 59.459999 60.139999 59.23 60.09 59.658966 15586200
3/18/2022 60.299999 60.299999 59.709999 60.099998 59.668896 30197800
3/21/2022 60.5 61.099998 60.25 60.580002 60.145454 17440100
3/22/2022 60.93 60.950001 60.060001 60.799999 60.363873 17559500
3/23/2022 60.75 60.98 60 60.400002 59.966743 15529200
3/24/2022 60.639999 61.02 60.459999 60.98 60.542583 13151300
3/25/2022 61.119999 61.610001 61.049999 61.529999 61.088638 12259800
3/28/2022 61.529999 61.939999 61.209999 61.919998 61.475838 11485200
3/29/2022 62.209999 62.529999 61.740002 62.16 61.714119 14720600
3/30/2022 62.009998 62.209999 61.560001 62.209999 61.76376 13641000
3/31/2022 62.220001 62.639999 62 62 61.555267 16822900
4/1/2022 62.330002 62.950001 62.09 62.869999 62.419025 12644900
4/4/2022 62.599998 62.790001 61.720001 62.540001 62.091393 11505800
4/5/2022 62.400002 63.240002 62.369999 62.470001 62.021896 15721200
4/6/2022 62.77 63.259998 62.299999 63.099998 62.647373 19267400
4/7/2022 63.130001 63.669998 62.709999 63.439999 62.984936 13960800
4/8/2022 63.48 64.040001 63.16 63.830002 63.372143 12703500
4/11/2022 63.91 64.300003 63.639999 63.810001 63.352283 12720100
4/12/2022 64.379997 64.809998 63.889999 64.559998 64.096901 18089900
4/13/2022 64.440002 64.870003 64.230003 64.730003 64.265686 11883000
4/14/2022 64.959999 65.57 64.82 65.019997 64.553604 16388400
4/18/2022 64.769997 65.18 64.18 64.440002 63.977768 11679400
4/19/2022 64.5 65.25 64.440002 65.07 64.603241 11993800
4/20/2022 65.440002 66.239998 65.400002 65.959999 65.486862 14827100
4/21/2022 65.980003 67 65.720001 66.209999 65.735069 15120400
4/22/2022 66.080002 66.339996 65.18 65.25 64.781952 14902200
4/25/2022 67 67.199997 64.779999 65.940002 65.46701 25082000
4/26/2022 65.519997 66.370003 65.040001 65.050003 64.583389 21982600
4/27/2022 65 66.279999 65 65.559998 65.089729 16971000
4/28/2022 64.660004 66.279999 64.5 66.190002 65.71521 22010600
4/29/2022 65.870003 66.029999 64.489998 64.610001 64.146545 20137100
5/2/2022 65.279999 65.309998 62.580002 63.439999 62.984936 24970300
5/3/2022 63.720001 63.939999 62.669998 63.080002 62.627522 21686300
5/4/2022 63 65.120003 62.939999 65.029999 64.56353 19780200
5/5/2022 64.690002 65.029999 64.010002 64.510002 64.047264 20155200
5/6/2022 64.199997 65.309998 64.07 64.739998 64.275612 18984000
5/9/2022 64.470001 65.360001 64.040001 64.610001 64.146545 20055300
5/10/2022 64.5 65.32 63.849998 64.010002 63.55085 21322200
5/11/2022 64.330002 65.199997 63.959999 64.309998 63.848694 19648400
5/12/2022 64.160004 64.529999 63.209999 64.510002 64.047264 22574700
5/13/2022 64.809998 65.800003 64.120003 65.720001 65.248581 16167000
5/16/2022 65.440002 66.379997 65.440002 65.959999 65.486862 13223200
5/17/2022 66.099998 66.099998 65.010002 65.779999 65.308151 21300600
5/18/2022 65.419998 65.519997 60.959999 61.200001 60.761005 31437300
5/19/2022 60.959999 60.959999 59.66 60 59.569614 31493900
5/20/2022 60.490002 61.240002 59.66 60.98 60.542583 29133800
5/23/2022 61.650002 63.099998 61.59 62.860001 62.4091 19406900
5/24/2022 62.880001 64.190002 62.75 64.019997 63.560772 16154200
5/25/2022 64 64.470001 63.599998 64.07 63.610416 15360500
5/26/2022 64.07 65.099998 63.959999 64.300003 63.838772 16159800
5/27/2022 64.260002 64.830002 64.139999 64.68 64.216042 17709000
5/31/2022 64.080002 64.32 63.049999 63.380001 62.925369 43159000
6/1/2022 63.419998 63.68 62.130001 63.07 62.617592 15408300
6/2/2022 63.18 63.740002 62.110001 63.73 63.272858 14586000
6/3/2022 63.57 63.630001 62.810001 62.970001 62.518311 13539900
6/6/2022 63.330002 63.77 62.66 62.869999 62.419025 15112800
6/7/2022 62.380001 63.369999 62.220001 63.25 62.796299 17886300
6/8/2022 62.990002 63.209999 62.560001 62.889999 62.438881 10211500
6/9/2022 62.869999 63.349998 61.779999 61.799999 61.356701 13382200
6/10/2022 61.009998 61.889999 60.459999 61.41 60.969498 14967600
6/13/2022 60.75 62.290001 60.669998 61.34 60.900002 23064200
6/14/2022 60.73 60.889999 58.66 59.23 59.23 24620000
6/15/2022 60 60.639999 58.970001 59.669998 59.669998 19684700
6/16/2022 58.639999 59.52 58.25 59.07 59.07 15053800
6/17/2022 59.700001 60.130001 59.130001 59.43 59.43 34781900
6/21/2022 59.490002 60.880001 59.009998 60.700001 60.700001 17705000
6/22/2022 60.599998 61.450001 60.32 61.150002 61.150002 15207100
6/23/2022 61.299999 61.91 61.23 61.880001 61.880001 17190900
6/24/2022 62.110001 63.060001 62.110001 63.040001 63.040001 18147100
6/27/2022 62.98 63.290001 62.630001 62.91 62.91 12142100
6/28/2022 63.080002 63.759998 62.110001 62.279999 62.279999 13150100
6/29/2022 62.540001 63.110001 62.43 62.73 62.73 11795500
6/30/2022 62.32 63.110001 62.16 62.91 62.91 15514200
 7/1/2022 63.119999 64.449997 62.82 64.379997 64.379997 15143200
7/5/2022 64.18 64.18 62.419998 63.279999 63.279999 15921200
7/6/2022 63.599998 64.089996 63.189999 63.41 63.41 13450500
7/7/2022 63.259998 63.580002 62.700001 62.91 62.91 14828400
7/8/2022 63.029999 63.419998 62.880001 63.139999 63.139999 11311500
7/11/2022 62.990002 63.459999 62.59 62.939999 62.939999 12702100
7/12/2022 63 63.450001 62.470001 62.669998 62.669998 14731100
7/13/2022 62.330002 63 61.98 62.380001 62.380001 13145300
7/14/2022 61.330002 62.25 61.299999 62.18 62.18 14433000
7/15/2022 62.75 62.970001 62.07 62.5 62.5 21968400
7/18/2022 62.52 62.560001 61.509998 61.650002 61.650002 10780800
7/19/2022 62.09 62.650002 61.93 62.529999 62.529999 10998200
7/20/2022 62.400002 62.580002 61.150002 61.5 61.5 11010500
7/21/2022 61.259998 61.880001 60.790001 61.360001 61.360001 11959600
7/22/2022 61.380001 61.869999 61.32 61.59 61.59 11644700
7/25/2022 61.549999 62.299999 61.310001 62.189999 62.189999 14941700
7/26/2022 62.75 63.799999 62.529999 63.209999 63.209999 20118000
7/27/2022 62.880001 63.189999 61.790001 63.009998 63.009998 12142900
7/28/2022 62.919998 64.25 62.889999 64.059998 64.059998 10837000
7/29/2022 63.709999 64.290001 63.630001 64.169998 64.169998 13734200
8/1/2022 64.089996 65.040001 64.029999 64.519997 64.519997 12831500
8/2/2022 64.589996 64.599998 63.43 63.639999 63.639999 15241900
8/3/2022 63.549999 64.099998 63.310001 63.919998 63.919998 11317000
8/4/2022 63.639999 63.73 62.919998 63.669998 63.669998 11795600
8/5/2022 63.630001 63.630001 62.669998 63.380001 63.380001 10445400
8/8/2022 63.5 63.810001 62.75 62.970001 62.970001 9165200
8/9/2022 63.18 63.310001 62.849998 63.049999 63.049999 7910900
8/10/2022 63.630001 63.790001 63.099998 63.650002 63.650002 8857300
8/11/2022 63.689999 63.990002 63.080002 63.220001 63.220001 8507800
8/12/2022 63.43 63.759998 63.09 63.700001 63.700001 9489300
8/15/2022 63.639999 64.690002 63.57 64.5 64.5 9863300
8/16/2022 64.57 65.230003 64.330002 65.029999 65.029999 9569600
8/17/2022 64.830002 65.220001 64.760002 64.879997 64.879997 8144000
8/18/2022 64.959999 65.349998 64.709999 65.220001 65.220001 6532000
8/19/2022 65.209999 65.470001 64.959999 65.169998 65.169998 8921100
8/22/2022 64.839996 64.919998 63.990002 64.199997 64.199997 9087900
8/23/2022 63.82 64.370003 63.68 64.269997 64.269997 8443800
8/24/2022 64.239998 64.580002 64.050003 64.360001 64.360001 6844700
8/25/2022 64.360001 64.709999 63.900002 64.669998 64.669998 7913900
8/26/2022 64.730003 64.800003 62.98 63.110001 63.110001 10089500
8/29/2022 62.689999 63.029999 62.41 62.73 62.73 9115900
8/30/2022 62.91 62.91 61.990002 62.150002 62.150002 8456800
8/31/2022 62.380001 62.529999 61.700001 61.709999 61.709999 14633600
9/1/2022 61.580002 62.040001 61.290001 62 62 14939700
9/2/2022 62.389999 62.77 60.900002 61.150002 61.150002 11808900
9/6/2022 61.290001 61.970001 60.990002 61.18 61.18 12181800
9/7/2022 61.32 62.490002 61.32 62.310001 62.310001 13290700
9/8/2022 62.080002 62.299999 61.34 62.119999 62.119999 17193500
9/9/2022 62.169998 62.880001 61.860001 62.32 62.32 11854300
 Date Open High Low Close Adj Close Volume
9/10/2018 115.43 115.720001 114.379997 114.480003 95.293816 5870900
9/11/2018 114.339996 115.739998 113.760002 115.019997 95.743317 5605300
9/12/2018 116.419998 117.489998 115.760002 115.790001 96.38427 5067800
9/13/2018 116.010002 116.519997 115.080002 116.300003 96.808807 6297700
9/14/2018 116.43 117.610001 116.349998 117.379997 97.707787 4947800
9/17/2018 117.610001 118.68 117.279999 117.510002 97.81601 5560200
9/18/2018 118.5 118.900002 117.980003 118.129997 98.332092 4966300
9/19/2018 118.330002 120.040001 118.120003 119.510002 99.48082 4855300
9/20/2018 120.190002 121.32 119.110001 119.419998 99.405891 5846700
9/21/2018 119.910004 121.260002 119.410004 121.129997 100.8293 13703600
9/24/2018 121.910004 122.980003 121.57 122.620003 102.069595 6534100
9/25/2018 123.5 124.239998 122.940002 123.370003 102.693893 5396400
9/26/2018 122.989998 123.419998 121.739998 121.949997 101.511879 4231400
9/27/2018 122.160004 123 121.709999 122.470001 101.94474 4533400 Chevron Corporation
9/28/2018 121.989998 123.209999 121.760002 122.279999 101.786568 5202900 NYSE - Nasdaq
10/1/2018 123.110001 124.879997 123.110001 124.389999 103.542946 5348200
10/2/2018 125.07 125.760002 124.32 124.739998 103.834297 5445400
10/3/2018 125.129997 125.839996 124.779999 125.309998 104.308769 4479500
10/4/2018 124.790001 125.589996 124.190002 124.949997 104.009102 4824300
10/5/2018 124.93 125.900002 124.739998 125.330002 104.325417 4318000
10/8/2018 124.050003 125.459999 123.830002 124.839996 103.917549 6267700
10/9/2018 125.510002 127.440002 125.07 126.82 105.565697 6797900
10/10/2018 127.230003 127.599998 122.459999 122.599998 102.05294 6504400
10/11/2018 122.43 122.43 117.540001 118.43 98.581818 8589900
10/12/2018 119.529999 119.68 116.18 117.769997 98.032417 7450700
10/15/2018 117.699997 118.860001 116.910004 116.940002 97.34153 6047300
10/16/2018 117.089996 117.68 116.339996 117.510002 97.81601 4846100
10/17/2018 117.209999 117.690002 116.019997 117.290001 97.632874 6978700
10/18/2018 117.419998 118.139999 116.050003 117.470001 97.782715 7391600
10/19/2018 117.370003 119.260002 117.370003 118.139999 98.340424 7944400
10/22/2018 118.099998 118.489998 116.480003 117.209999 97.566284 5644900
10/23/2018 115.720001 115.720001 112.050003 113.400002 94.394806 8095300
10/24/2018 113.720001 114.18 110.07 110.209999 91.739441 8035200
10/25/2018 111.360001 113.400002 110.43 111.580002 92.879837 5734000
10/26/2018 110.629997 112.470001 109.660004 111.529999 92.838226 8035500
10/29/2018 112.040001 112.07 107.540001 108.93 90.673958 8598300
10/30/2018 109.620003 111.150002 108.150002 110.849998 92.272186 7523800
10/31/2018 111.709999 112.5 111.050003 111.650002 92.938087 7429800
11/1/2018 111.769997 111.989998 110.099998 111.169998 92.538536 10572000
11/2/2018 114.849998 117.110001 113.120003 114.730003 95.501923 9890400
11/5/2018 116.620003 119.669998 116.599998 118.940002 99.006355 8758700
11/6/2018 118.760002 119.43 117.849998 118.900002 98.973045 5273200
11/7/2018 120 121.120003 119.019997 120.870003 100.612892 4848800
11/8/2018 120.650002 121.870003 118.959999 119.360001 99.355949 9532400
11/9/2018 118.220001 120.370003 117.370003 119.510002 99.48082 6565700
11/12/2018 120.900002 121.370003 117.169998 117.389999 97.71611 10550800
11/13/2018 117.300003 117.879997 115.040001 115.349998 96.017998 6846200
11/14/2018 116.879997 117.790001 114.940002 115.720001 96.325989 6783500
11/15/2018 113.660004 117.080002 112.720001 116.949997 98.301262 7218100
11/16/2018 117.5 119.269997 117.269997 119.059998 100.074799 6706900
11/19/2018 118.139999 119.480003 117.900002 119.419998 100.377419 5328300
11/20/2018 119.239998 119.5 115.040001 116.099998 97.586823 7983500
11/21/2018 116.68 119.190002 116.68 117.57 98.822411 5624400
11/23/2018 114.699997 115.220001 112.110001 113.599998 95.485466 5577800
11/26/2018 114.599998 115.440002 114.019997 114.980003 96.645409 6953000
11/27/2018 114.550003 115.660004 114.220001 115.209999 96.838715 6339200
11/28/2018 114.980003 118.279999 114.400002 118.139999 99.301514 6841700
11/29/2018 117.949997 119.730003 117.739998 118.849998 99.8983 6656900
11/30/2018 118.050003 119.209999 117.699997 118.940002 99.973953 6712500
12/3/2018 120.769997 122.43 120.059998 120.669998 101.428078 8237600
12/4/2018 120.599998 121.089996 117.07 117.239998 98.545021 8288100
12/6/2018 115.339996 116.139999 113.029999 115.910004 97.427116 10715700
12/7/2018 117.589996 119.699997 115.190002 115.489998 97.074074 9114400
12/10/2018 115.300003 115.959999 111.669998 114.940002 96.611786 7674300
12/11/2018 116.260002 116.620003 113.949997 115.470001 97.057259 5929400
12/12/2018 117.110001 117.720001 115.57 115.620003 97.18335 7891400
12/13/2018 115.150002 116.32 114.309998 115.940002 97.452324 7030500
12/14/2018 115.010002 115.809998 113.309998 113.830002 95.67878 6195400
12/17/2018 113.440002 114.970001 111.860001 112.449997 94.518837 7132400
12/18/2018 112.629997 113.239998 108.949997 109.739998 92.240974 9658600
12/19/2018 109.910004 111.989998 107.099998 107.830002 90.635544 10472400
12/20/2018 106.809998 108.07 104.190002 104.980003 88.23999 11612800
12/21/2018 103.620003 106.940002 102.910004 104.209999 87.592766 19912800
12/24/2018 103.300003 104.150002 100.910004 100.989998 84.88623 5619500
12/26/2018 101.849998 107.389999 100.220001 107.389999 90.265701 10779400
12/27/2018 105.470001 109.330002 104.879997 109.32 91.887955 10655100
12/28/2018 109.650002 110.360001 108.120003 108.650002 91.324783 6445400
12/31/2018 109.150002 110.239998 107.860001 108.790001 91.442451 6309600
1/2/2019 107.339996 111.68 107.099998 110.690002 93.039482 6384800
1/3/2019 111.059998 111.290001 108.07 108.57 91.257545 6496200
1/4/2019 110.279999 110.989998 109.470001 110.82 93.148735 7952500
1/7/2019 111.059998 112.93 109.919998 112.260002 94.359138 5712700
1/8/2019 113.400002 113.790001 111.669998 111.769997 93.947258 5674900
1/9/2019 112.690002 114 112.449997 113.269997 95.208076 7097000
1/10/2019 112.510002 113.629997 111.709999 113.449997 95.359367 6078300
1/11/2019 113 113.050003 111.669998 112.540001 94.594482 4491700
1/14/2019 111.339996 112.339996 111.080002 111.720001 93.905251 6121700
1/15/2019 111.980003 113.07 111.510002 112.120003 94.241463 4226100
1/16/2019 111.43 112.32 111.220001 111.400002 93.636269 5624100
1/17/2019 110.75 112.290001 110.169998 111.959999 94.106964 4442700
1/18/2019 113.989998 114.650002 113.059998 114.370003 96.132675 9382000
1/22/2019 113.120003 113.449997 111.949997 112.339996 94.426369 7242000
1/23/2019 112.379997 112.669998 110.419998 111.389999 93.627853 6082300
1/24/2019 111.029999 113.82 110.910004 113.510002 95.409798 8470700
1/25/2019 114.059998 114.779999 112.989998 113.220001 95.166054 6261800
1/28/2019 111.910004 112.57 111.07 112.169998 94.283478 6886600
1/29/2019 113.029999 113.349998 111.769997 111.830002 93.997696 5359900
1/30/2019 112.529999 113.650002 111.980003 113.010002 94.98954 7941700
1/31/2019 113.800003 115.410004 113.379997 114.650002 96.368019 11225600
2/1/2019 116.650002 119.25 116.599998 118.370003 99.494827 10934300
2/4/2019 117.5 119.75 116.309998 119.739998 100.64637 7987900
2/5/2019 119.620003 119.860001 118.690002 119.480003 100.427826 6887400
2/6/2019 119 119.589996 118.690002 118.879997 99.923508 4990400
2/7/2019 118.010002 118.510002 116.510002 118.230003 99.377159 7281900
2/8/2019 117.739998 117.889999 115.919998 117.580002 98.830803 5671000
2/11/2019 116.93 117.360001 116.389999 116.949997 98.301262 4859600
2/12/2019 118.330002 118.870003 117.610001 118.720001 99.789024 5400700
2/13/2019 119.160004 120.389999 118.699997 119.57 100.503487 5935900
2/14/2019 118.370003 119.529999 117.660004 118.160004 100.316704 5406500
2/15/2019 119.620003 119.860001 118.589996 119.349998 101.327011 6209800
2/19/2019 118.900002 119.860001 118.459999 119.309998 101.293022 4277800
2/20/2019 119.309998 120.720001 119 120.279999 102.116562 5940600
2/21/2019 120.07 120.32 118.389999 119.139999 101.148712 5139400
2/22/2019 120.279999 120.459999 118.849998 119.389999 101.36097 4517600
2/25/2019 119.410004 120.419998 119.370003 119.620003 101.556229 5196600
2/26/2019 119.809998 120.970001 119.68 119.940002 101.827904 5445600
2/27/2019 120.290001 121.290001 119.889999 120.080002 101.94677 5289800
2/28/2019 120 120.160004 118.489998 119.580002 101.52227 6406500
3/1/2019 120.389999 122.040001 120.169998 122.029999 103.602303 7743600
3/4/2019 122.669998 122.839996 120.550003 122.120003 103.678703 7499500
3/5/2019 121.870003 123.349998 121.589996 123.290001 104.672028 7345200
3/6/2019 123.169998 124.699997 122.300003 123.529999 104.875786 7599900
3/7/2019 123.419998 123.5 121.699997 121.940002 103.525879 7201100
3/8/2019 120.099998 121.93 119.199997 121.620003 103.254211 7014100
3/11/2019 122.870003 124.199997 122.75 123.620003 104.952194 6088600
3/12/2019 123.839996 124.959999 123.379997 123.900002 105.189903 6184300
3/13/2019 124.599998 124.93 123.900002 124.669998 105.843636 4707000
3/14/2019 124.760002 125.459999 124.480003 124.599998 105.784218 5146400
3/15/2019 124.589996 125.419998 124.349998 125.309998 106.386993 10449700
3/18/2019 125.209999 126.129997 125.169998 125.879997 106.870911 5586900
3/19/2019 126.559998 126.919998 124.739998 125.279999 106.361511 5096800
3/20/2019 125.040001 126.339996 124.68 124.690002 105.860611 6708500
3/21/2019 124.870003 125.959999 124.510002 125.860001 106.853928 5050400
3/22/2019 124.849998 124.900002 122.699997 123.089996 104.502235 5786800
3/25/2019 122.93 123.349998 122.309998 122.889999 104.332428 3837500
3/26/2019 123.769997 124.910004 123.379997 124.129997 105.38517 4079800
3/27/2019 123.980003 124.480003 122.019997 122.790001 104.247528 3727800
3/28/2019 122.599998 123.160004 122.360001 123.019997 104.442802 4057700
3/29/2019 124.279999 124.470001 122.489998 123.18 104.578636 5318600
4/1/2019 123.870003 125.269997 123.449997 124.940002 106.072853 5506300
4/2/2019 125.199997 125.440002 124.110001 124.93 106.064377 4362700
4/3/2019 125.220001 125.349998 123.540001 123.889999 105.181412 3595400
4/4/2019 124.010002 124.830002 123.550003 124.800003 105.954002 3715400
4/5/2019 125.25 126.639999 125.199997 126.419998 107.329384 5551400
4/8/2019 126.769997 127.339996 126.230003 126.68 107.550117 5483100
4/9/2019 126.290001 126.290001 125.120003 125.540001 106.582253 4143400
4/10/2019 126.139999 126.57 125.129997 125.489998 106.539787 3970000
4/11/2019 125.339996 126.260002 124.75 125.989998 106.964294 3248300
4/12/2019 121.580002 122 119 119.760002 101.675095 42693700
4/15/2019 120.019997 121.019997 119.330002 120.139999 101.997711 13369100
4/16/2019 120.43 121.32 120.059998 121.169998 102.872162 11942900
4/17/2019 122.199997 122.540001 120.050003 120.269997 102.108063 11898100
4/18/2019 120.519997 120.82 119.099998 119.860001 101.759995 9546500
4/22/2019 120.779999 122.010002 120.449997 121.900002 103.491928 7946200
4/23/2019 121.730003 122.279999 121.349998 122.019997 103.593826 9079200
4/24/2019 121.349998 121.43 118.089996 118.279999 100.418579 22115000
4/25/2019 118.050003 118.699997 117.400002 117.900002 100.095955 10636400
4/26/2019 118.400002 118.5 115.650002 117.099998 99.416779 11626700
4/29/2019 117.010002 118.110001 116.699997 117.720001 99.943146 9404000
4/30/2019 121.099998 121.919998 119.650002 120.059998 101.929787 21431500
5/1/2019 119.800003 120.139999 117.760002 117.809998 100.019562 10097000
5/2/2019 117.279999 118.480003 116.279999 116.379997 98.805496 9495600
5/3/2019 117.690002 118.550003 117.110001 117.269997 99.561096 7364900
5/6/2019 117.5 119.839996 117.470001 118.400002 100.52047 11035000
5/7/2019 117.300003 118.269997 116.5 118.269997 100.410088 9165200
5/8/2019 118.370003 118.480003 117.400002 117.5 99.756363 6229000
5/9/2019 121.120003 122.32 119.860001 121.190002 102.889137 16496300
5/10/2019 121.169998 122.269997 119.830002 121.989998 103.568336 8787900
5/13/2019 121.910004 122.260002 120.010002 120.440002 102.252426 7701200
5/14/2019 120.669998 122.25 120.510002 121.639999 103.271187 6858500
5/15/2019 121.199997 122.489998 120.870003 122.139999 103.695686 6945000
5/16/2019 120.989998 121.550003 120.529999 120.800003 103.567093 8543300
5/17/2019 120.059998 121.110001 119.879997 120.519997 103.327026 6870900
5/20/2019 120.709999 121.209999 120.540001 120.839996 103.601357 4569700
5/21/2019 121.029999 121.940002 120.900002 121.339996 104.030045 4859400
5/22/2019 120.900002 121.440002 120.339996 120.57 103.369896 5763300
5/23/2019 118.809998 118.870003 116.860001 117.870003 101.055069 11000200
5/24/2019 118.300003 118.93 117.379997 118.709999 101.77523 4890800
5/28/2019 118.879997 119.32 118.169998 118.309998 101.432297 8145100
5/29/2019 117.040001 117.360001 115.82 116.769997 100.111992 7451300
5/30/2019 116.540001 116.739998 114.849998 115.379997 98.920273 5807900
5/31/2019 114.220001 115.199997 113.720001 113.849998 97.608559 6899800
6/3/2019 114.699997 116.099998 114.470001 115.989998 99.443253 6100800
6/4/2019 116.599998 117.68 116.290001 117.300003 100.566383 5235600
6/5/2019 117.870003 118.029999 116.269997 117.650002 100.866463 5105700
6/6/2019 118.209999 121.160004 118.110001 120.68 103.464211 7370100
6/7/2019 120.739998 122.120003 120.529999 121.480003 104.15007 5343100
6/10/2019 122.199997 122.760002 121.709999 122.290001 104.844528 5708800
6/11/2019 123.370003 123.5 121.150002 121.169998 103.884293 5625100
6/12/2019 120.379997 120.580002 119.559998 120.190002 103.044106 4000100
6/13/2019 121.239998 121.889999 120.459999 120.910004 103.661385 3993300
6/14/2019 121 121.160004 120.370003 120.809998 103.575661 3366800
6/17/2019 120.720001 121.839996 120.379997 121.389999 104.072914 4219100
6/18/2019 121.949997 123.870003 121.860001 122.93 105.393219 4884300
6/19/2019 122.510002 123.480003 122.220001 122.889999 105.358932 3847100
6/20/2019 124.309998 124.699997 123.599998 124.279999 106.550629 7771700
6/21/2019 124.800003 126.199997 124.230003 124.93 107.107918 14287900
6/24/2019 124.540001 125.379997 124.419998 124.910004 107.090767 5542600
6/25/2019 124.839996 125.110001 123.489998 123.639999 106.001953 4713300
6/26/2019 124.57 124.879997 123.879997 123.93 106.250572 5054800
6/27/2019 123.919998 124.199997 122.889999 123.110001 105.547539 3551700
6/28/2019 123.410004 124.480003 123.120003 124.440002 106.687805 7048300
7/1/2019 125.360001 125.839996 124.360001 124.839996 107.030754 5526900
7/2/2019 124.550003 124.720001 122.389999 122.93 105.393219 5747700
7/3/2019 122.93 123.370003 122.330002 123.349998 105.753304 2725800
7/5/2019 123.139999 123.739998 122.639999 123.540001 105.916191 3458900
7/8/2019 123.660004 124.089996 123.419998 123.599998 105.967644 3505200
7/9/2019 123.900002 124.139999 123.07 123.349998 105.753304 3955600
7/10/2019 124.110001 125.620003 124.110001 125.440002 107.545158 4743500
7/11/2019 125.68 125.68 124.599998 125.43 107.536575 3548000
7/12/2019 125.379997 126.25 125.129997 125.980003 108.008133 3974400
7/15/2019 126.059998 126.400002 125.269997 125.720001 107.785217 3739200
7/16/2019 125.5 125.779999 124.260002 124.760002 106.962173 4697600
7/17/2019 124.660004 125.279999 124.059998 124.139999 106.430611 3874200
7/18/2019 124.120003 125.050003 123.360001 124.68 106.893562 5770700
7/19/2019 124.68 125.410004 124.599998 125.040001 107.202217 4880900
7/22/2019 125.370003 125.75 124.470001 125.309998 107.433708 3275800
7/23/2019 125.239998 126.220001 124.779999 125.82 107.870949 4295300
7/24/2019 125.870003 126.940002 125.660004 126.540001 108.488235 4796900
7/25/2019 127 127 125.330002 125.629997 107.708031 4586800
7/26/2019 125.239998 125.25 123.300003 123.720001 106.070534 6971700
7/29/2019 123.480003 124.639999 123.379997 124.230003 106.507774 4377500
7/30/2019 124.099998 124.75 123.379997 124.339996 106.602074 3871700
7/31/2019 123.709999 124.690002 122.480003 123.110001 105.547539 7199500
8/1/2019 122 123.75 120.309998 120.739998 103.515648 7928400
8/2/2019 121.779999 122.540001 117.830002 120.730003 103.507072 9026200
8/5/2019 119.190002 120.550003 117.449997 118.739998 101.800949 8620300
8/6/2019 118.720001 119.529999 117.650002 119.379997 102.349655 6788000
8/7/2019 117.550003 119.800003 116.949997 119.099998 102.109604 6853700
8/8/2019 119.489998 123.330002 119.419998 123.230003 105.650421 8868100
8/9/2019 123.110001 123.889999 121.889999 122.419998 104.955963 5051700
8/12/2019 123.010002 123.139999 120.910004 121.550003 104.210091 3936500
8/13/2019 121.010002 122.699997 120.300003 122.389999 104.93026 5806400
8/14/2019 120.019997 120.589996 117.68 117.739998 100.943604 7175600
8/15/2019 117.239998 117.839996 115.459999 116.949997 100.266304 6272600
8/16/2019 116.400002 116.650002 115.360001 115.809998 100.309616 6239100
8/19/2019 117.129997 117.82 116.959999 117.309998 101.608849 6443700
8/20/2019 117.129997 117.190002 115.660004 116.129997 100.586784 5150900
8/21/2019 117.790001 118.220001 117.330002 117.879997 102.102554 4578400
8/22/2019 118.660004 118.739998 117.449997 117.730003 101.972641 4362100
8/23/2019 116.480003 118.059998 114.349998 115.18 99.763939 7653400
8/26/2019 115.919998 116.220001 115.190002 115.739998 100.248985 3966400
8/27/2019 116.269997 117.029999 115.040001 115.830002 100.326942 4237100
8/28/2019 116.410004 117.199997 115.879997 116.830002 101.193085 4153500
8/29/2019 117.190002 117.839996 116.580002 117.519997 101.790749 4467300
8/30/2019 117.980003 118.980003 117.230003 117.720001 101.963989 4881100
9/3/2019 115.769997 116.330002 114.550003 116.269997 100.708054 5672500
9/4/2019 117.480003 118.540001 117.169998 117.25 101.556877 4595600
9/5/2019 118.010002 119.07 117.260002 117.639999 101.894684 5394300
9/6/2019 117.5 118.440002 117.389999 118.260002 102.431709 4578200
9/9/2019 118.739998 119.629997 118.580002 119.389999 103.410461 5048000
9/10/2019 120.230003 123.290001 119.910004 121.849998 105.541206 8728800
9/11/2019 122.209999 122.980003 120.370003 121.279999 105.047501 5509500
9/12/2019 120.040001 122.18 119.559998 121.419998 105.168755 5818300
9/13/2019 122.25 122.32 121.239998 121.5 105.238052 4885400
 9/16/2019 124.860001 125.269997 122.970001 124.120003 107.507393 10683900
9/17/2019 124.120003 124.620003 122.559998 123.889999 107.308159 7246500
9/18/2019 123.550003 124.209999 123.019997 124.18 107.559349 4801500
9/19/2019 124.769997 124.970001 123.419998 123.660004 107.108955 4034500
9/20/2019 124 124.82 123.669998 124.32 107.680618 10420700
9/23/2019 123.550003 125 123.550003 124.900002 108.182983 4705500
9/24/2019 124.669998 124.720001 123.220001 123.739998 107.178246 6232100
9/25/2019 123.480003 124.150002 122.910004 123.510002 106.979027 3762500
9/26/2019 123.260002 123.5 120.050003 120.160004 104.0774 7834400
9/27/2019 119.510002 120.25 118.449997 118.599998 102.726196 6850700
9/30/2019 118.540001 119.419998 118.410004 118.599998 102.726196 6108300
10/1/2019 119.269997 119.459999 115.879997 116.010002 100.482849 7116600
10/2/2019 115.059998 115.110001 111.620003 112.290001 97.260727 9702400
10/3/2019 112.059998 113.190002 110.419998 113.150002 98.005638 5315300
10/4/2019 113.599998 114 112.550003 113.849998 98.611954 4757300
10/7/2019 113.959999 114.75 113.230003 113.260002 98.100922 4694000
10/8/2019 112.110001 112.75 111.610001 111.709999 96.758377 5323900
10/9/2019 112.589996 114.510002 112.300003 113.139999 97.996986 4601700
10/10/2019 113.529999 114.790001 113.300003 114.589996 99.252907 3555500
10/11/2019 115.690002 117.029999 115.360001 116.150002 100.604111 5134200
10/14/2019 115.580002 116.389999 115.449997 116.18 100.630096 2571300
10/15/2019 115.849998 117.620003 115.800003 116.309998 100.742699 3742700
10/16/2019 116.230003 116.660004 115.080002 115.110001 99.703308 3608900
10/17/2019 115.610001 116.059998 114.919998 115.349998 99.911186 3722400
10/18/2019 115.139999 115.580002 114.739998 114.739998 99.38282 5679900
10/21/2019 115.550003 116.75 115.550003 116.610001 101.002533 3926300
10/22/2019 116.629997 118.559998 116.489998 117.800003 102.033272 4095000
10/23/2019 117.400002 118.019997 116.779999 117.980003 102.189186 4148500
10/24/2019 118.470001 118.809998 117.309998 117.580002 101.84272 3873900
10/25/2019 117.769997 118.849998 117.690002 118.669998 102.786827 3369100
10/28/2019 119.080002 119.510002 117.639999 118.480003 102.622261 5076300
10/29/2019 117.970001 119.07 117.690002 118.129997 102.319107 4548400
10/30/2019 118.18 118.18 115.519997 116.360001 100.786011 4690900
10/31/2019 115.860001 116.360001 115.32 116.139999 100.595444 7177700
11/1/2019 115.489998 116.620003 114.019997 116.209999 100.656075 7684700
11/4/2019 117.230003 121.870003 117.019997 121.57 105.298683 10348800
11/5/2019 121.230003 122.449997 120.720001 121.940002 105.619164 6971200
11/6/2019 121.940002 122.139999 119.800003 119.900002 103.852196 6104700
11/7/2019 121.129997 122 120.32 121.889999 105.575844 5440700
11/8/2019 120.970001 121.199997 120.160004 120.93 104.744339 4249800
11/11/2019 120.199997 121.389999 120.010002 120.809998 104.640411 3870800
11/12/2019 121.290001 122.050003 120.480003 120.959999 104.770325 4503600
11/13/2019 120.459999 122.410004 120.370003 122.279999 105.913658 5076400
11/14/2019 121.849998 122.940002 121.400002 121.959999 105.636482 4882800
11/15/2019 121.220001 121.389999 120.110001 120.639999 105.522766 5589600
11/18/2019 119.82 120 118.139999 118.550003 103.694672 4885300
11/19/2019 118.5 118.800003 116.080002 116.449997 101.857803 8723000
11/20/2019 116.410004 118.080002 116.120003 117.339996 102.636276 5903100
11/21/2019 117.610001 118.949997 117.199997 118.769997 103.887085 5810900
11/22/2019 119.059998 119.699997 118.599998 118.629997 103.764633 4786800
11/25/2019 118.43 119.220001 117.980003 118.379997 103.545975 7390000
11/26/2019 118.339996 118.559998 117.199997 117.790001 103.029907 10053100
11/27/2019 117.989998 118.610001 117.620003 118.07 103.274834 4106100
11/29/2019 117.279999 117.82 116.879997 117.129997 102.452599 3271000
12/2/2019 117.980003 118.07 116.720001 116.800003 102.163963 5195200
12/3/2019 116.199997 116.699997 115.699997 115.889999 101.368004 6135800
12/4/2019 116.639999 117.300003 116.43 116.940002 102.2864 5706700
12/5/2019 117.620003 117.739998 116.190002 116.330002 101.752861 5517500
12/6/2019 117.089996 119.290001 116.980003 118.010002 103.222321 6735300
12/9/2019 116.519997 117.889999 116.440002 117.300003 102.601311 4736100
12/10/2019 118.029999 118.089996 117.050003 117.889999 103.117355 4886800
12/11/2019 117.089996 117.660004 116.129997 116.230003 101.66539 7039600
12/12/2019 116.589996 118.889999 116.589996 118.809998 103.922096 6462000
12/13/2019 119.050003 119.540001 117.900002 117.959999 103.178596 4863400
12/16/2019 118.860001 119.470001 118.610001 119.360001 104.403168 5619300
12/17/2019 119.589996 119.889999 118.330002 118.599998 103.738403 6755500
12/18/2019 118.68 119.639999 118.519997 118.550003 103.694672 7496700
12/19/2019 118.57 118.739998 117.860001 118.129997 103.327301 6220300
12/20/2019 119.400002 119.940002 118.089996 119.68 104.683067 12171100
12/23/2019 119.309998 120.400002 119.150002 120.330002 105.251617 5875000
12/24/2019 120.43 120.779999 120.089996 120.339996 105.260376 1640100
12/26/2019 120.669998 121.419998 120.339996 120.599998 105.48777 3648600
12/27/2019 120.889999 121.290001 120.239998 120.300003 105.22538 4138300
12/30/2019 120.440002 121.339996 119.809998 119.849998 104.831757 4580200
12/31/2019 119.5 120.629997 119.25 120.510002 105.409058 4215700
1/2/2020 120.809998 121.629997 120.769997 121.43 106.213776 5205000
1/3/2020 121.779999 122.720001 120.739998 121.010002 105.84642 6360900
1/6/2020 121.239998 121.669998 120.330002 120.599998 105.48777 9953000
1/7/2020 119.019997 119.730003 117.769997 119.059998 104.140755 7856900
1/8/2020 118.550003 119.089996 117.650002 117.699997 102.95118 7295900
1/9/2020 117.589996 117.919998 116.18 117.510002 102.784996 7345300
1/10/2020 117.519997 117.690002 116.400002 116.440002 101.849075 6393800
1/13/2020 116.470001 116.910004 116.080002 116.660004 102.041504 6846700
1/14/2020 116.5 116.879997 115.709999 116.300003 101.726608 7189100
1/15/2020 116.300003 116.410004 115.650002 116.129997 101.577896 5808800
1/16/2020 116.559998 117.279999 116.449997 116.889999 102.242676 7022000
1/17/2020 117.010002 117.290001 115.519997 115.580002 101.096848 7885900
1/21/2020 115.099998 115.150002 113.169998 113.309998 99.11129 8470300
1/22/2020 113.099998 113.529999 112.459999 112.900002 98.752663 5589900
1/23/2020 112.400002 113.489998 111.860001 113.099998 98.927589 8007800
1/24/2020 112.790001 112.980003 111.339996 111.849998 97.834229 6920000
1/27/2020 110.25 110.830002 109.980003 110.389999 96.557198 7609800
1/28/2020 110.980003 111.620003 110.769997 111.120003 97.195709 5771900
1/29/2020 111.449997 111.839996 110.18 110.370003 96.539696 4772800
1/30/2020 109.809998 111.580002 109.059998 111.400002 97.440628 8382700
1/31/2020 109.809998 110 106.400002 107.139999 93.714439 13699600
 2/3/2020 106.949997 107.25 105.400002 106.279999 92.962212 8785500
2/4/2020 107.68 108.339996 106.599998 106.849998 93.460785 9909000
2/5/2020 108.269997 110.650002 108.110001 110.279999 96.460976 6914100
2/6/2020 110.629997 110.669998 109.110001 109.489998 95.769958 6274000
2/7/2020 108.93 109.440002 108.470001 108.940002 95.288887 4830100
2/10/2020 108.540001 109.800003 108.32 109.790001 96.032372 6011800
2/11/2020 110.779999 111.370003 110.059998 111.209999 97.274429 6072700
2/12/2020 112.510002 112.599998 111.610001 112.040001 98.00042 5725700
2/13/2020 111.370003 112.330002 111.230003 111.660004 97.668037 5991900
2/14/2020 110.839996 110.970001 109.580002 110.080002 97.411423 5148700
2/18/2020 109 110.269997 108.830002 110.239998 97.553001 4975800
2/19/2020 110.519997 111.099998 109.889999 110.739998 97.995461 5887500
2/20/2020 110.779999 111.07 109.699997 109.809998 97.172485 4466600
2/21/2020 108.989998 109.190002 107.650002 109.010002 96.464554 6443900
2/24/2020 105.709999 106.959999 104.419998 104.709999 92.659424 9539800
2/25/2020 104.800003 104.919998 100 100.709999 89.119759 12871900
2/26/2020 100.860001 101.610001 98 98.040001 86.757034 11990400
2/27/2020 95.949997 98.199997 94.080002 94.129997 83.297028 15783700
2/28/2020 90.629997 93.440002 90.110001 93.339996 82.597939 20835100
3/2/2020 94.019997 96.68 92.209999 96.589996 85.473915 15050800
3/3/2020 96.790001 98.480003 93.370003 94.389999 83.527107 16525500
3/4/2020 96.370003 99.019997 95.669998 98.529999 87.190651 14753000
3/5/2020 95.709999 97.389999 94.940002 97.190002 86.004868 12814400
3/6/2020 93.919998 96.059998 93.419998 95.32 84.350075 16861900
3/9/2020 82.230003 88.010002 80 80.669998 71.38607 30595500
3/10/2020 86.239998 86.300003 81.040001 84.980003 75.200058 22642900
3/11/2020 82.230003 84.839996 81.75 83.029999 73.474472 18412800
3/12/2020 77.230003 78.129997 72.860001 76.260002 67.483604 25768200
3/13/2020 79.980003 83.5 74.110001 83.419998 73.819588 23497500
3/16/2020 72.57 78.489998 69.690002 69.699997 61.678558 17535300
3/17/2020 70.400002 72.980003 65.489998 70.690002 62.554634 22684200
3/18/2020 66.209999 66.230003 54.57 55.049999 48.714558 24947300
3/19/2020 55.259998 58.490002 51.599998 57.389999 50.785252 29871000
3/20/2020 59.529999 60.650002 56.360001 59.389999 52.555092 26960400
3/23/2020 58.259998 59.400002 52.970001 54.220001 47.98008 23764000
3/24/2020 61.48 67.650002 60.32 66.550003 58.891079 29198800
3/25/2020 68.290001 73.139999 66.639999 69.269997 61.29805 22560100
3/26/2020 70.300003 77.099998 67.889999 76.379997 67.589783 24129100
3/27/2020 72.120003 73.540001 68.5 68.779999 60.864441 20411500
3/30/2020 68.010002 72.93 67.019997 71.949997 63.669617 18486800
3/31/2020 73.269997 75.040001 70.809998 72.459999 64.120926 18514200
4/1/2020 69.510002 72.290001 67.610001 68.559998 60.669762 14362000
4/2/2020 71.75 78.699997 69.580002 76.120003 67.359711 23220600
4/3/2020 78 78.989998 73.029999 75.110001 66.46595 14905400
4/6/2020 77 80.949997 75.510002 80.389999 71.138298 17334900
4/7/2020 84.260002 85.690002 80.849998 80.919998 71.6073 16394800
4/8/2020 82.290001 86.300003 81.519997 85.980003 76.084976 12284800
4/9/2020 88.739998 89.910004 81.519997 84.309998 74.607155 17023800
4/13/2020 87.18 87.360001 83.400002 84.910004 75.138115 13854700
4/14/2020 85.459999 87.080002 84.330002 84.610001 74.872627 14797600
4/15/2020 80.459999 83.379997 79.32 82.489998 72.99662 13982300
4/16/2020 81.309998 82.190002 78.809998 79.989998 70.784332 12291900
4/17/2020 81.330002 87.5 81.32 87.169998 77.138016 16130100
4/20/2020 82.660004 87 82.089996 83.57 73.952316 15749000
4/21/2020 80.279999 83.790001 79.25 81.639999 72.244438 19620600
4/22/2020 84.949997 85.25 82.970001 84.440002 74.722206 10320700
4/23/2020 86.300003 88.779999 85.389999 86.800003 76.8106 14226500
4/24/2020 88.480003 88.790001 85.769997 87.010002 76.996422 9175500
4/27/2020 86.75 90.620003 85.870003 89.709999 79.385696 12037100
4/28/2020 89.550003 90.959999 88.830002 89.910004 79.562691 10645200
4/29/2020 92.480003 95.139999 92.290001 94.620003 83.730637 12342800
4/30/2020 93.720001 95.739998 90.580002 92 81.412163 12222000
5/1/2020 91.510002 92.050003 87.040001 89.440002 79.146774 13250100
5/4/2020 88.760002 91.620003 87.690002 91.440002 80.916603 11192400
 5/5/2020 94.5 95.300003 92.68 92.889999 82.199738 13608700
5/6/2020 92.849998 93.459999 89.769997 90.050003 79.686592 11145900
5/7/2020 92.980003 94.059998 91.910004 92.639999 81.978508 9749600
5/8/2020 95 95.559998 94.07 95.470001 84.482819 8585900
5/11/2020 94.209999 94.599998 93.18 93.370003 82.624489 7101000
5/12/2020 93.129997 94.029999 91 91.099998 80.61573 8749100
5/13/2020 89.900002 90 87.32 88.699997 78.491943 12215100
5/14/2020 87.290001 90.93 86.019997 90.050003 79.686592 10678200
5/15/2020 90.650002 92.059998 88.830002 89.160004 78.899002 10113000
5/18/2020 92.400002 93.400002 91.459999 92.550003 83.101189 12304300
5/19/2020 92.529999 92.629997 89.529999 89.620003 80.470345 7749300
5/20/2020 91 93.470001 90.18 93 83.505264 9160000
5/21/2020 92.769997 93.370003 91.279999 92.040001 82.643265 8830900
5/22/2020 91.449997 91.599998 89.470001 90.279999 81.06295 8563100
5/26/2020 92.489998 94.339996 92.029999 93.300003 83.77462 9430000
5/27/2020 94.68 94.690002 92.110001 93.900002 84.313377 7822600
5/28/2020 93.610001 93.900002 90.790001 90.870003 81.59272 9633300
5/29/2020 90.190002 91.889999 89.260002 91.699997 82.337982 17010000
6/1/2020 90.940002 93.849998 90.110001 92.790001 83.316704 7344000
6/2/2020 93.779999 95.220001 93.290001 94.690002 85.022713 7880300
6/3/2020 95.970001 97.730003 95.75 97.18 87.258514 8440200
6/4/2020 96.779999 96.889999 95.160004 96.279999 86.450394 6371700
6/5/2020 99.080002 102.050003 99.050003 100.809998 90.517899 12760100
6/8/2020 102.629997 103.589996 100.870003 103.239998 92.699806 11090700
6/9/2020 100.699997 102.93 99.830002 101.529999 91.164398 10745400
6/10/2020 101 101.5 97.559998 97.580002 87.617661 10486300
6/11/2020 92.300003 94.190002 89.120003 89.370003 80.245857 14944800
6/12/2020 93.620003 93.650002 90.010002 92.389999 82.957535 9532400
6/15/2020 89.089996 92.080002 88.209999 91.230003 81.915962 12289500
6/16/2020 94.989998 95.580002 91.489998 94.029999 84.430107 8726700
6/17/2020 93.830002 94 91.5 91.540001 82.194313 6019900
6/18/2020 91 93.230003 90.099998 91.940002 82.553474 7064100
6/19/2020 94.410004 94.410004 90.550003 90.629997 81.377213 14838800
6/22/2020 90.32 91.690002 89.589996 91.589996 82.239204 5939200
6/23/2020 92.5 93.089996 91.18 91.440002 82.10453 6317700
6/24/2020 89.989998 90.129997 86.860001 87.639999 78.692482 8974500
6/25/2020 87.309998 89.510002 87.160004 89.209999 80.102196 7398000
6/26/2020 88.779999 88.830002 86.18 86.459999 77.632957 13766000
6/29/2020 86.910004 88.57 86.599998 87.669998 78.719421 7022200
6/30/2020 86.599998 89.989998 86.360001 89.230003 80.120148 8263600
7/1/2020 89.279999 90.769997 87.550003 87.620003 78.67453 6379400
7/2/2020 89.370003 90.360001 88.160004 88.309998 79.294083 5832800
7/6/2020 89.5 90.25 87.82 88.57 79.527527 6747500
7/7/2020 87.82 88.080002 86.150002 86.309998 77.498268 5898000
7/8/2020 86.389999 87.800003 85.889999 86.349998 77.53418 6736400
7/9/2020 85.970001 86.32 82.690002 82.739998 74.29274 8833600
7/10/2020 82.5 85.419998 82.5 85.230003 76.528526 6218100
7/13/2020 86.040001 86.93 84.809998 85.400002 76.681175 7074000
7/14/2020 85.389999 88.599998 85.040001 88.349998 79.330002 7440500
7/15/2020 90.18 90.190002 88.209999 88.889999 79.814865 5935200
7/16/2020 88.440002 89.480003 87.349998 88.360001 79.338966 4795700
7/17/2020 88.410004 89.110001 86.910004 87.190002 78.288429 5964000
7/20/2020 86.830002 87.489998 84.800003 85.269997 76.564445 14974800
7/21/2020 86.470001 91.730003 86.360001 91.389999 82.059647 15115000
7/22/2020 89.949997 91.25 88.900002 91.040001 81.745361 10317500
7/23/2020 90.5 91.379997 90.019997 91.010002 81.718437 6586300
7/24/2020 91.480003 92.739998 89.980003 90.129997 80.928261 6620500
7/27/2020 89.760002 91.089996 88.800003 91.040001 81.745361 7599700
7/28/2020 90.470001 91.169998 88.769997 89.110001 80.012405 6787300
7/29/2020 89.480003 90.080002 88.580002 90.07 80.874405 6386900
7/30/2020 88.43 88.5 85.699997 86.269997 77.462364 10112800
7/31/2020 83.25 84.099998 81.510002 83.940002 75.370239 19119800
8/3/2020 83.980003 85.139999 83.800003 84.809998 76.151398 11220100
8/4/2020 84.480003 86.720001 84.279999 86.489998 77.659882 9077900
 8/5/2020 88.139999 88.43 86.410004 87.199997 78.297394 7324200
8/6/2020 86.43 87.900002 86.099998 87.470001 78.539848 7035600
8/7/2020 86.879997 87.110001 85.739998 86.800003 77.938248 7185000
8/10/2020 87.940002 89.760002 87.599998 89.730003 80.569115 8150200
8/11/2020 91.949997 93.010002 89.169998 89.620003 80.470345 9074300
8/12/2020 90.800003 91.660004 89.449997 90.720001 81.458038 9057400
8/13/2020 89.870003 91.279999 89.760002 89.82 80.649918 7314600
8/14/2020 89 90.589996 88.849998 90.349998 81.125801 6343000
8/17/2020 90.349998 91.580002 89.720001 90.769997 81.502922 10473800
8/18/2020 88.970001 89.370003 87.32 87.629997 79.817848 7981500
8/19/2020 87.300003 87.900002 86.199997 86.389999 78.688408 9120300
8/20/2020 85.419998 86.889999 84.730003 84.809998 77.249245 7872300
8/21/2020 84.669998 85.089996 83.510002 85.080002 77.495186 9003600
8/24/2020 85.599998 87.339996 84.889999 87.199997 79.426186 8738700
8/25/2020 88.010002 88.040001 85.760002 86.129997 78.451576 6835800
8/26/2020 85.709999 85.839996 84.660004 84.779999 77.221924 7486500
8/27/2020 85.160004 85.629997 83.970001 84.910004 77.340347 7438200
8/28/2020 85.050003 85.730003 84.32 85.629997 77.996147 7307900
8/31/2020 85.830002 85.900002 83.870003 83.93 76.447708 9437500
9/1/2020 83.260002 83.629997 82.449997 83.080002 75.6735 8990600
9/2/2020 83.059998 83.959999 82.699997 83.190002 75.773689 10821900
9/3/2020 83.050003 84.489998 81.709999 82.279999 74.944794 16179900
9/4/2020 82.459999 83.639999 80.900002 81.93 74.626007 10516600
9/8/2020 80.5 80.580002 78.040001 78.970001 71.929893 14942500
9/9/2020 79.970001 81.07 79.68 80.029999 72.895386 9269800
9/10/2020 80.629997 80.889999 78.050003 78.150002 71.182999 11845900
9/11/2020 78.239998 78.690002 77.07 77.690002 70.763992 13732400
9/14/2020 77.480003 77.980003 76.919998 77.290001 70.399658 8182800
9/15/2020 77.559998 78.480003 75.959999 76.349998 69.543457 11732000
9/16/2020 76.349998 79.480003 75.959999 78.559998 71.556442 13019000
9/17/2020 77.529999 78.849998 76.370003 78.790001 71.765945 10515100
9/18/2020 77.879997 79.150002 77.5 78.209999 71.23764 14517800
 9/21/2020 76.239998 76.650002 74.68 76.300003 69.497917 16199100
9/22/2020 76.150002 77.529999 75.349998 75.529999 68.796555 9155000
9/23/2020 75.589996 75.910004 71.849998 71.949997 65.535721 16649200
9/24/2020 71.25 73.029999 70.5 71.800003 65.399101 15203500
9/25/2020 71.010002 72.480003 70.769997 71.830002 65.426414 11070500
9/28/2020 73.639999 74.760002 73.150002 73.93 67.339195 12863800
9/29/2020 74 74.139999 71.110001 71.900002 65.490173 10553000
9/30/2020 72.25 72.889999 71.610001 72 65.581261 10466500
10/1/2020 71.510002 71.879997 70.029999 70.419998 64.142113 14930700
10/2/2020 68.919998 71.669998 68.82 71.190002 64.843483 9854800
10/5/2020 71.519997 72.730003 70.709999 72.699997 66.218849 12049800
10/6/2020 73.839996 74.32 72.25 72.300003 65.854515 15294500
10/7/2020 72.169998 73.919998 71.559998 73.779999 67.202576 15410300
10/8/2020 74.389999 75.550003 73.989998 75.220001 68.514191 11590900
10/9/2020 75.860001 76.089996 73.980003 74 67.402969 12260900
10/12/2020 73.629997 74.949997 73.199997 74.510002 67.8675 9056900
10/13/2020 74.739998 74.739998 72.779999 73.400002 66.856445 10440300
10/14/2020 73.279999 74.43 72.910004 72.949997 66.446564 7057500
10/15/2020 71.82 73.720001 71.389999 73.510002 66.95665 10052100
10/16/2020 73.519997 74.029999 72.269997 72.889999 66.391922 9305600
10/19/2020 73.110001 73.339996 71.190002 71.279999 64.925446 8357100
10/20/2020 71.910004 72.290001 71.040001 71.68 65.289795 7753200
10/21/2020 71.129997 71.580002 70.730003 70.870003 64.552002 9800600
10/22/2020 70.879997 73.489998 70.57 73.400002 66.856445 9810100
10/23/2020 73.93 74.360001 71.830002 72.57 66.100441 8727200
10/26/2020 71.730003 71.889999 70.239998 70.940002 64.615761 9710900
10/27/2020 70.419998 70.599998 69.489998 69.510002 63.313236 14251700
10/28/2020 67.690002 68.080002 66.330002 66.879997 60.917694 15961900
10/29/2020 66.129997 69.139999 65.160004 68.800003 62.666538 12292200
10/30/2020 69.900002 70.110001 68.080002 69.5 63.304131 17191600
11/2/2020 70.699997 73.080002 69.400002 72.150002 65.717903 11475500
11/3/2020 73.160004 73.300003 71.050003 71.739998 65.344444 8608000
 11/4/2020 70.779999 73.589996 69.889999 71.769997 65.371765 10925700
11/5/2020 71.900002 72.970001 71.760002 72.139999 65.708771 10627700
11/6/2020 72.5 73.269997 70.830002 71.150002 64.807045 8366900
11/9/2020 80 84.269997 78.260002 79.400002 72.321548 24015200
11/10/2020 81.139999 83.150002 79.709999 83.07 75.664375 15039700
11/11/2020 84.099998 84.489998 81.800003 82.459999 75.108757 11640600
11/12/2020 80.980003 82.239998 79.910004 80.669998 73.478348 8920700
11/13/2020 81.150002 83.349998 81.029999 83.029999 75.627945 10890300
11/16/2020 86.239998 89.18 85.540001 88.959999 81.029297 18980200
11/17/2020 86.400002 87.529999 84.830002 87.040001 80.447006 14329000
11/18/2020 87.370003 87.900002 84.25 84.279999 77.896072 10583700
11/19/2020 83.550003 85.959999 83.059998 85.730003 79.236244 8820200
11/20/2020 85.720001 86.309998 84.879997 85.790001 79.291687 8294600
11/23/2020 87.449997 91.580002 86.760002 91.029999 84.134781 13379300
11/24/2020 93.389999 95.82 93 95.620003 88.377106 17257400
11/25/2020 94.68 94.68 92.139999 92.139999 85.160706 10556600
11/27/2020 91.330002 92.589996 90.540001 91.309998 84.39357 4627700
11/30/2020 90.010002 90.849998 86.900002 87.18 80.576401 14288400
12/1/2020 89.279999 89.709999 87.07 87.449997 80.825943 9913600
12/2/2020 87.260002 91.309998 87.099998 89.870003 83.06266 10509600
12/3/2020 90.580002 91.110001 89.07 89.800003 82.997955 8249800
12/4/2020 91.220001 93.449997 90.919998 93.279999 86.214348 10791100
12/7/2020 91.82 92.379997 89.879997 90.760002 83.885231 9398400
12/8/2020 90.339996 92.459999 90.190002 91.540001 84.606155 7627300
12/9/2020 92.199997 93.019997 89.370003 90.440002 83.58947 11129400
12/10/2020 91.550003 94.559998 90.779999 93.349998 86.279053 11992100
12/11/2020 92.529999 93.279999 91.029999 92.449997 85.44722 9584500
12/14/2020 93.400002 93.699997 89.239998 89.440002 82.665222 12198400
12/15/2020 89.419998 90.480003 88.769997 89.370003 82.600517 11775300
12/16/2020 89.199997 89.349998 87.849998 88.690002 81.972031 9892900
12/17/2020 89.540001 89.550003 87.550003 88.410004 81.713242 11748900
12/18/2020 87.980003 88.709999 86.260002 87.190002 80.585655 27427600
12/21/2020 84.349998 86.839996 83.529999 86.089996 79.568962 11430500
12/22/2020 85.440002 85.800003 84.300003 84.360001 77.970009 8585800
12/23/2020 85 86.660004 85 85.690002 79.199257 7223100
12/24/2020 85.93 85.93 84.809998 85.330002 78.866547 3335600
12/28/2020 85.610001 86.629997 84.620003 84.900002 78.469109 8051900
12/29/2020 85.260002 85.720001 84.050003 84.610001 78.201065 7670800
12/30/2020 84.610001 86.580002 84.540001 85.330002 78.866547 7901800
12/31/2020 84.900002 85.199997 83.959999 84.449997 78.0532 8350700
1/4/2021 85.150002 85.949997 83.889999 84.709999 78.293503 9234900
1/5/2021 85.489998 89.220001 85.32 87 80.410034 13414800
1/6/2021 89 90.779999 87.82 89.800003 82.997955 13916800
1/7/2021 90.389999 90.82 89.309998 90.220001 83.386139 9286600
1/8/2021 92.080002 92.43 90.449997 91.080002 84.181 11152100
1/11/2021 89.120003 92.099998 88.57 91.599998 84.661606 10635000
1/12/2021 92.660004 93.919998 91.709999 93.339996 86.269806 10923900
1/13/2021 93.199997 93.519997 91.940002 93.25 86.186615 9723300
1/14/2021 93.940002 96.32 93.790001 95.489998 88.25695 13950200
1/15/2021 94.220001 94.309998 91.709999 92.089996 85.114494 10244600
1/19/2021 93.5 95.029999 93.290001 94.510002 87.351189 9574800
1/20/2021 95 95.559998 94.300003 95.379997 88.155273 8735400
1/21/2021 93.860001 94.660004 91.220001 92.010002 85.040543 10393100
1/22/2021 90.400002 92.029999 89.830002 91.730003 84.781754 7810600
1/25/2021 90.620003 91.029999 89.330002 90.900002 84.014618 7689400
1/26/2021 92.199997 92.910004 89.269997 89.360001 82.591278 7827800
1/27/2021 87.529999 90.349998 86.75 88.199997 81.519142 10178500
1/28/2021 88.669998 90.150002 88.25 89.019997 82.277023 8155500
1/29/2021 86.830002 87.339996 84.919998 85.199997 78.746384 14699800
2/1/2021 85.989998 87.300003 84.57 86.410004 79.864738 8073600
2/2/2021 88.010002 88.370003 86.529999 87.059998 80.465485 9233100
2/3/2021 87.050003 89.389999 86.889999 88.959999 82.221573 9256500
2/4/2021 89.510002 89.650002 87.949997 89 82.258553 7917600
2/5/2021 89.940002 90.470001 88.639999 89.260002 82.498848 8017300
 2/8/2021 90.290001 92.040001 90.010002 91.480003 84.550697 9886600
2/9/2021 91.099998 91.269997 89.809998 90.959999 84.070084 7605500
2/10/2021 91.379997 92.589996 90.599998 92.519997 85.511909 8778800
2/11/2021 92.370003 92.440002 90.080002 92.019997 85.049789 8572400
2/12/2021 91.529999 92.730003 91.349998 92.550003 85.539642 7858300
2/16/2021 93.050003 93.860001 92.610001 93.129997 87.292435 14006000
2/17/2021 95.419998 96.720001 94.199997 95.919998 89.907547 14342300
2/18/2021 95.75 95.779999 94.300003 95 89.045204 9030600
2/19/2021 95.129997 96.379997 94.650002 95.800003 89.795074 8913900
2/22/2021 96.989998 99.639999 96.459999 98.389999 92.222725 13178700
2/23/2021 99.970001 100.160004 96.800003 99.629997 93.384995 14874000
2/24/2021 100.330002 104.040001 99.809998 103.309998 96.834328 16116000
2/25/2021 104.900002 104.959999 101.589996 102.349998 95.934494 13219200
2/26/2021 100.300003 101.059998 97.610001 100 93.731812 14454100
3/1/2021 102.459999 103.800003 101.400002 102.050003 95.653313 10439900
3/2/2021 101.889999 103.309998 101.709999 102.440002 96.018875 10643500
3/3/2021 103.410004 105.75 103.400002 103.589996 97.096771 14958200
3/4/2021 104.519997 107.580002 103.129997 104.5 97.949738 22994200
3/5/2021 106.959999 109.129997 106.150002 109 102.167664 23638200
3/8/2021 109.860001 110.43 108.059998 109.75 102.870659 18033600
3/9/2021 109.07 110.690002 107.879997 109.5 102.63633 19010700
3/10/2021 110.199997 112.010002 109.699997 111.370003 104.389122 17389900
3/11/2021 111.650002 112.550003 110.889999 111.190002 104.220406 10989500
3/12/2021 111.639999 112.699997 110.720001 111.559998 104.567207 10930300
3/15/2021 111.529999 111.910004 108.889999 110.25 103.339325 10488000
3/16/2021 108.529999 108.879997 107.080002 107.639999 100.892914 11698400
3/17/2021 107.209999 108.559998 106.599998 108.029999 101.258476 9168600
3/18/2021 107.010002 107.529999 103.709999 104.120003 97.593559 13246600
3/19/2021 103.940002 104.889999 102.739998 103.379997 96.899933 18491000
3/22/2021 103.059998 104.5 102.309998 102.540001 96.112595 12508500
3/23/2021 101.449997 104.300003 100.690002 101.970001 95.578323 14781700
3/24/2021 102.989998 105.760002 102.910004 104.699997 98.137199 11026800
3/25/2021 102.849998 105.260002 102.07 105.07 98.484001 11138200
3/26/2021 106.540001 107.540001 105.360001 107.480003 100.74295 9820200
3/29/2021 106.400002 107.529999 105.699997 106.919998 100.218048 7542300
3/30/2021 106.059998 106.830002 105.589996 105.93 99.290108 6284600
3/31/2021 105.550003 106.220001 104.599998 104.790001 98.221558 8954400
4/1/2021 105.260002 105.860001 104.209999 105.75 99.121384 8515800
4/5/2021 105.730003 105.830002 104.169998 104.510002 97.959122 8692700
4/6/2021 104.25 105.080002 103.449997 103.580002 97.087402 8125100
4/7/2021 103.470001 104.57 103.260002 104.190002 97.65918 7699300
4/8/2021 103.519997 103.620003 102.07 103.019997 96.5625 8283000
4/9/2021 103.120003 103.68 102.099998 102.919998 96.468773 7163700
4/12/2021 103.669998 103.860001 101.510002 101.779999 95.400238 7845900
4/13/2021 101.559998 102.599998 101.290001 102.239998 95.831406 6829900
4/14/2021 102.650002 105.330002 102.599998 104.269997 97.734161 10194800
4/15/2021 104.010002 104.269997 102.93 103.419998 96.937439 7860500
4/16/2021 103.800003 104.360001 102.43 102.959999 96.506271 7459700
4/19/2021 103.269997 103.830002 102.209999 103.260002 96.787468 7068700
4/20/2021 102.830002 102.989998 100.510002 101.330002 94.978447 9783800
4/21/2021 100.330002 102.989998 100.139999 102.730003 96.29068 8264400
4/22/2021 102.870003 102.870003 100.870003 100.949997 94.622253 9899400
4/23/2021 101.099998 102.169998 100.720001 101.550003 95.184662 6756000
4/26/2021 101.269997 102.669998 101.260002 101.519997 95.156517 5639700
4/27/2021 101.809998 103.099998 101.510002 102.699997 96.262566 6898900
4/28/2021 103.540001 105.860001 103.370003 105.220001 98.624611 8718400
4/29/2021 106.419998 107.650002 105.75 106.900002 100.19931 9740300
4/30/2021 104.980003 105.389999 102.970001 103.07 96.609375 13730000
5/3/2021 103.980003 105.720001 103.220001 105.529999 98.915176 7938100
5/4/2021 105.959999 106.510002 104.849998 106.110001 99.458817 8704300
5/5/2021 107.089996 109.540001 106.82 108.959999 102.13018 12872400
5/6/2021 108.949997 109.129997 107.419998 109.019997 102.186417 9654900
5/7/2021 108.089996 110.669998 107.699997 110.019997 103.123726 10273000
5/10/2021 111.440002 113.110001 109.519997 109.57 102.701942 13586500
5/11/2021 109.059998 109.580002 106.209999 106.699997 100.011833 12754800
5/12/2021 107 110.150002 106.720001 107.370003 100.639847 11661900
5/13/2021 106.07 107.870003 105.440002 106.68 99.993088 9706300
5/14/2021 107.800003 109.82 107.800003 109.470001 102.6082 9124100
5/17/2021 109.089996 110.879997 108.970001 110.809998 103.864212 12692900
5/18/2021 108.940002 109.059998 105.970001 106.18 100.742699 12759900
5/19/2021 103.82 104.290001 101.970001 103.199997 97.915291 14762700
5/20/2021 103.07 104.07 101.970001 103.559998 98.256851 9706300
5/21/2021 104.099998 105.199997 103.68 104.120003 98.788177 10352800
5/24/2021 104.949997 105.839996 104 105.599998 100.192383 6785600
5/25/2021 105.43 105.620003 103.610001 103.870003 98.55098 7884000
5/26/2021 104.519997 104.910004 103.660004 104.120003 98.788177 9232400
5/27/2021 104.120003 104.910004 102.57 103.010002 97.735031 11703400
5/28/2021 103.620003 104.120003 102.949997 103.790001 98.475075 7278200
6/1/2021 105.300003 107.43 105.300003 106.650002 101.188629 10260600
6/2/2021 107.209999 108.559998 106.209999 108.080002 102.545395 9141800
6/3/2021 107.559998 108.089996 106.559998 107.589996 102.080475 8809300
6/4/2021 108.239998 108.669998 107.209999 108.449997 102.896446 6699300
6/7/2021 108.370003 108.699997 107.57 107.75 102.2323 6748600
6/8/2021 107.650002 108.980003 106.300003 108.730003 103.162109 10559500
6/9/2021 109.059998 109.529999 107.650002 107.779999 102.260757 10146900
6/10/2021 109.059998 110.25 107.25 108.410004 102.858498 13526200
6/11/2021 108.839996 108.970001 107.860001 107.910004 102.384102 7731700
6/14/2021 108.18 108.959999 106.830002 107.970001 102.441032 9051900
6/15/2021 108.410004 110.480003 108.389999 110.300003 104.651718 10540200
6/16/2021 110.029999 110.510002 108.900002 109.669998 104.05397 9283300
6/17/2021 109.239998 109.980003 96.309998 107.07 101.587105 14337800
6/18/2021 105.25 106.269997 102.910004 103.029999 97.753998 22284500
6/21/2021 104.099998 106.440002 103.93 106.050003 100.619354 13591500
6/22/2021 105.330002 106.959999 104.309998 106.400002 100.951431 10230100
6/23/2021 107.360001 108.129997 106.230003 106.269997 100.828079 7792800
6/24/2021 107.139999 107.779999 106.360001 107.139999 101.653534 8724600
6/25/2021 107.589996 108.059998 106.779999 107.300003 101.805344 8102300
6/28/2021 106.949997 107 103.660004 103.989998 98.664825 11348400
6/29/2021 104.589996 104.970001 103.610001 103.760002 98.446625 7225500
6/30/2021 103.839996 104.879997 103.720001 104.739998 99.376427 7927500
7/1/2021 106.949997 107.099998 105.739998 106.209999 100.771156 10873200
7/2/2021 105.699997 106.400002 105.040001 106.07 100.638313 7107700
7/6/2021 105.970001 105.970001 103.389999 103.989998 98.664825 10162800
7/7/2021 103.959999 104.900002 102.120003 102.93 97.659119 8245000
7/8/2021 101.5 103.089996 101.220001 102.599998 97.346016 8695500
7/9/2021 103.459999 104.230003 102.360001 104.07 98.740753 8567900
7/12/2021 103.559998 105.019997 103.239998 104.279999 98.939987 9898600
7/13/2021 104 104.580002 103.220001 103.93 98.607903 6738000
7/14/2021 104.480003 105.32 101.720001 101.970001 96.748276 9216600
7/15/2021 101.050003 102.25 100.849998 101.300003 96.112587 9665700
7/16/2021 101.629997 101.690002 98.330002 98.620003 93.569832 12199100
7/19/2021 95.82 96.949997 94.519997 95.959999 91.046043 17385500
7/20/2021 95.889999 98.040001 95.050003 96.529999 91.586853 12114600
7/21/2021 97.980003 100.470001 97.699997 99.82 94.708382 11478100
7/22/2021 99.400002 99.410004 97.889999 98.82 93.75959 7694300
7/23/2021 98.800003 99.120003 97.940002 98.860001 93.797546 7570800
7/26/2021 99.459999 101.260002 99.440002 100.949997 95.78051 10227500
7/27/2021 100.050003 100.720001 98.940002 100.610001 95.457924 8332100
7/28/2021 100.900002 101.809998 100.279999 101.18 95.998734 8546100
7/29/2021 102.379997 102.879997 101.940002 102.57 97.317551 8681300
7/30/2021 103.059998 104.050003 100.769997 101.809998 96.596474 12295300
8/2/2021 102.080002 103.980003 101.559998 101.629997 96.42569 8911800
8/3/2021 101.589996 102.910004 100.669998 102.599998 97.346016 8437300
8/4/2021 100.440002 101.900002 100.099998 100.300003 95.163803 10389800
8/5/2021 100.940002 102.43 100.669998 101.230003 96.046181 7986100
8/6/2021 102.019997 102.580002 101.599998 101.949997 96.729294 6475600
8/9/2021 100.910004 101.379997 99.93 100.25 95.116356 9243100
8/10/2021 100.739998 102.32 100.580002 102.080002 96.852646 9762600
8/11/2021 102.040001 102.970001 101.599998 102.849998 97.583214 7079800
8/12/2021 102.860001 103.25 101.779999 102.639999 97.383972 7377600
8/13/2021 102.230003 102.540001 101.639999 101.959999 96.738792 6572600
8/16/2021 100.830002 101.199997 99.910004 100.919998 95.752052 9476600
8/17/2021 100.199997 101.68 99.629997 100.730003 95.571785 10937500
8/18/2021 98.690002 99.419998 96.550003 96.699997 92.985107 12893600
8/19/2021 94.809998 95.309998 92.860001 94.290001 90.667702 17423400
8/20/2021 93.519997 94.879997 93.209999 94.300003 90.677315 9707600
8/23/2021 96.089996 97 96.059998 96.730003 93.013969 10277800
8/24/2021 97.5 98.610001 97.389999 97.839996 94.081322 8924900
8/25/2021 97.220001 98.720001 96.720001 98.510002 94.725586 9342300
8/26/2021 98.110001 98.730003 97.199997 97.220001 93.485146 8124800
8/27/2021 98.139999 99.459999 98.050003 98.639999 94.850578 10281200
8/30/2021 99.089996 99.309998 97.970001 98.389999 94.610191 8127200
8/31/2021 98.139999 98.410004 96.639999 96.769997 93.052422 15676900
9/1/2021 96.860001 97.07 95.470001 95.709999 92.03315 10557300
9/2/2021 96.639999 98.389999 96.550003 97.709999 93.956314 12340100
9/3/2021 97.400002 98.43 97.379997 97.489998 93.744766 9097000
9/7/2021 97.019997 97.980003 96.739998 97.059998 93.331284 9237800
9/8/2021 97.5 98.470001 96.349998 96.389999 92.687019 10775900
9/9/2021 95.889999 97.620003 95.349998 96 92.312004 10219400
9/10/2021 97.599998 97.699997 95.889999 96.07 92.379318 11006000
9/13/2021 97.209999 98.709999 97.059998 97.970001 94.206329 11500900
9/14/2021 98.379997 98.739998 95.980003 96.199997 92.504311 15294100
9/15/2021 96.989998 98.529999 96.989998 98.239998 94.465958 11623400
9/16/2021 98.32 98.589996 96.910004 97.32 93.581291 10616700
9/17/2021 97.110001 98.379997 96.370003 96.760002 93.042809 16006100
9/20/2021 94.639999 95.25 93.309998 94.779999 91.138878 15796100
9/21/2021 95.57 95.889999 94.029999 94.849998 91.206192 10958400
9/22/2021 96.239998 98.779999 96.239998 97.639999 93.889 13292800
9/23/2021 98.239998 100.269997 97.75 100.059998 96.216042 10094900
9/24/2021 99.650002 100.970001 99.650002 100.599998 96.735283 8225300
 9/27/2021 102.589996 103.779999 102.589996 102.970001 99.014244 12697500
9/28/2021 103.910004 104.889999 102.879997 103.360001 99.389259 15560800
9/29/2021 103.209999 104.239998 102.339996 103.330002 99.360413 10268100
9/30/2021 103.419998 103.449997 101.449997 101.449997 97.552635 15319800
10/1/2021 102.220001 104.540001 101.879997 104.330002 100.322006 10854900
10/4/2021 105 105.860001 104.110001 104.720001 100.697014 13305400
10/5/2021 106.040001 107.769997 105.419998 105.860001 101.793221 13017300
10/6/2021 104.18 105.349998 103.580002 104.93 100.898941 10630100
10/7/2021 105.610001 106.300003 105.220001 105.68 101.62014 8830900
10/8/2021 106.809998 108.43 106.599998 108.050003 103.899094 10586700
10/11/2021 109.559998 109.629997 106.919998 107.129997 103.01442 9794800
10/12/2021 106.989998 107.580002 106.169998 107.150002 103.033669 9085000
10/13/2021 106.769997 108.339996 106.480003 107.790001 103.649078 9220700
10/14/2021 108.879997 109.160004 108.110001 108.809998 104.62989 7648600
10/15/2021 109.769997 110.029999 109.43 109.610001 105.399155 9968100
10/18/2021 110.220001 110.410004 108.959999 109.559998 105.351074 10677400
10/19/2021 110.160004 111.699997 109.800003 111.699997 107.408867 10362800
10/20/2021 111.089996 113.169998 110.779999 113.160004 108.812782 10811400
10/21/2021 112.709999 112.809998 110.870003 111.739998 107.447327 9372600
10/22/2021 112.220001 112.879997 111.449997 112.800003 108.466599 8673800
10/25/2021 113.529999 114.349998 113.300003 113.849998 109.476273 9579800
10/26/2021 113.980003 114.599998 113.510002 114.099998 109.71666 7463000
10/27/2021 113.220001 113.580002 111.650002 112.07 107.764648 9096100
10/28/2021 111.580002 113.269997 111.580002 113.120003 108.774323 7538200
10/29/2021 114.830002 115.290001 113.150002 114.489998 110.091682 15294200
11/1/2021 115.029999 115.089996 114.050003 114.529999 110.13015 11213800
11/2/2021 114.18 114.190002 113.209999 113.830002 109.457039 9189700
11/3/2021 112.269997 113.269997 111.970001 113.010002 108.668549 10416000
11/4/2021 114.220001 114.260002 112.910004 113.510002 109.14933 9673000
11/5/2021 114.269997 115.050003 113.93 114.739998 110.332077 8102100
11/8/2021 115.089996 115.989998 114.690002 115.150002 110.726334 7695900
11/9/2021 115.269997 116.120003 114.459999 116 111.543671 10945900
11/10/2021 115.760002 116.209999 113.660004 114.150002 109.764748 10305100
11/11/2021 113.599998 114.669998 113.57 114.160004 109.774361 7317500
11/12/2021 113.800003 114.309998 113.589996 114.230003 109.841682 8682800
11/15/2021 114.949997 116.949997 114.269997 116.82 112.332169 11050400
11/16/2021 117.110001 118.080002 116.860001 117.279999 112.774498 10566300
11/17/2021 114.870003 116.529999 114.660004 115.419998 112.2687 11108000
11/18/2021 114.849998 115.379997 113.410004 114.449997 111.32518 8368600
11/19/2021 112.510002 113.150002 111.099998 111.910004 108.854538 13532600
11/22/2021 112.019997 115.190002 111.849998 113.910004 110.799927 9947100
11/23/2021 115.190002 116.839996 115.059998 116.300003 113.124687 10366800
11/24/2021 116.809998 118 116.68 117.190002 113.990372 8500900
11/26/2021 113.349998 114.830002 112.629997 114.510002 111.383545 11861800
11/29/2021 116.339996 117.169998 114.709999 114.849998 111.714256 12003800
11/30/2021 113.449997 115.860001 112.440002 112.870003 109.78833 24451200
12/1/2021 114.949997 116.059998 112.089996 112.099998 109.039352 12302700
12/2/2021 113.25 115.699997 111.93 115.139999 111.996346 11392400
12/3/2021 116.739998 117 113.589996 114.410004 111.286278 10445100
12/6/2021 115.959999 117.449997 115.050003 116.199997 113.027412 9833900
12/7/2021 117.239998 118.660004 117.239998 117.919998 114.700447 11419600
12/8/2021 118.389999 119.260002 117.660004 118.449997 115.215973 8827900
12/9/2021 117.849998 118.599998 117.580002 118.139999 114.914436 8334700
12/10/2021 118.93 119.199997 116.870003 118.339996 115.108971 9090700
12/13/2021 117.459999 117.849998 115.610001 115.879997 112.716133 8533000
12/14/2021 115.739998 116.919998 115.470001 116.220001 113.046867 12245300
12/15/2021 116.32 116.32 113.949997 115.559998 112.404877 11069500
12/16/2021 116.190002 118.190002 115.919998 116.639999 113.455391 11344700
12/17/2021 115.919998 116.459999 113.529999 113.599998 110.49839 22727900
12/20/2021 111.860001 113.709999 110.730003 113.650002 110.547028 13464400
12/21/2021 114.43 116.07 114.290001 115.470001 112.317337 11368200
12/22/2021 115.419998 116.68 114.410004 116.129997 112.959312 8345200
12/23/2021 116.510002 117.919998 116.400002 116.410004 113.231674 7416600
12/27/2021 116.07 118.82 115.410004 118.790001 115.546692 7745500
12/28/2021 118.660004 119.339996 118.040001 118.559998 115.322968 6516000
12/29/2021 118.080002 118.650002 117.290001 117.949997 114.729622 6957400
12/30/2021 118.129997 118.690002 117.339996 117.43 114.223824 6016000
12/31/2021 117.379997 118.089996 117.129997 117.349998 114.146004 5706600
1/3/2022 117.419998 119.690002 117.290001 119.260002 116.00386 10717700
1/4/2022 119.949997 121.980003 119.660004 121.43 118.114609 16413100
1/5/2022 122.239998 123.839996 122.07 122.220001 118.883041 15487100
1/6/2022 123.620003 124.32 121.639999 123.260002 119.894653 13318500
1/7/2022 123.550003 125.540001 122.949997 125.029999 121.616318 14164600
1/10/2022 125.150002 125.690002 123.860001 125.110001 121.694138 12626100
1/11/2022 125.860001 128 124.830002 127.970001 124.476051 14609000
1/12/2022 127.989998 128.429993 126.470001 127.330002 123.853531 12469200
1/13/2022 127.139999 128.100006 126.449997 126.800003 123.337997 9691300
1/14/2022 126.760002 129.199997 126.760002 128.960007 125.439026 13281000
1/18/2022 129.690002 130 127.870003 129.380005 125.847557 12905500
1/19/2022 129.949997 130.149994 128.539993 128.910004 125.390388 12064300
1/20/2022 128.270004 130.860001 127.879997 128.449997 124.94294 11370400
1/21/2022 127.760002 128.399994 126.230003 126.910004 123.444992 13055700
1/24/2022 124.449997 127.730003 122.839996 127.18 123.707619 19513700
1/25/2022 127.120003 132.740005 125.269997 132.589996 128.96991 19984500
1/26/2022 132.899994 134.710007 131.589996 132.690002 129.0672 17266500
1/27/2022 134.449997 137 133.589996 135.369995 131.673996 20654100
1/28/2022 130 132.059998 128.070007 130.610001 127.043968 24817800
1/31/2022 130.190002 131.860001 129.330002 131.330002 127.744308 16401800
2/1/2022 130.830002 135.740005 130.509995 134.789993 131.109848 16169700
2/2/2022 134.350006 135.800003 132.800003 135.410004 131.712921 10906700
2/3/2022 134.850006 135.350006 133.190002 134.199997 130.535965 9447700
2/4/2022 135.009995 137 135.009995 135.880005 132.17009 13034700
2/7/2022 135.339996 139.429993 134.830002 138.550003 134.767181 18422500
2/8/2022 138.179993 138.429993 135.009995 136.440002 132.714798 11021600
2/9/2022 136.720001 138.339996 136.100006 137.789993 134.027924 10140800
2/10/2022 137.559998 138.789993 135.389999 136.039993 132.325714 11012700
2/11/2022 136.860001 139.440002 136.279999 138.809998 135.020081 12821200
2/14/2022 137.940002 138.050003 135.050003 136.669998 132.938507 15945000
2/15/2022 133.080002 134.839996 132.179993 134.259995 131.965424 11746800
2/16/2022 134.949997 136.160004 133.759995 134.300003 132.004761 11348800
2/17/2022 134.169998 134.580002 132.449997 133.610001 131.326538 10073900
2/18/2022 132.820007 133.910004 132.050003 133.419998 131.139786 10691800
2/22/2022 137 137 130.520004 132.399994 130.137222 19428700
2/23/2022 132.929993 136.080002 132.559998 135.550003 133.233383 16134200
2/24/2022 137.929993 138.229996 131.720001 134.850006 132.545349 22108900
2/25/2022 135.960007 140.5 135.429993 140.380005 137.98085 28028000
2/28/2022 139.270004 144 138.649994 144 141.538971 24394300
3/1/2022 145.009995 149.960007 144.699997 149.720001 147.161209 31159900
3/2/2022 150.199997 155.75 150.050003 154.139999 151.505676 31329500
3/3/2022 152.259995 157.119995 151.75 156.220001 153.55014 22492900
3/4/2022 155.789993 159.949997 155.089996 158.649994 155.938599 29034400
3/7/2022 159.899994 162.100006 155.720001 162.039993 159.27066 34824700
3/8/2022 164.309998 174 164.100006 170.529999 167.61557 57231000
3/9/2022 162.770004 169.770004 161.210007 166.270004 163.428375 43430000
3/10/2022 168.740005 174.759995 168.289993 170.820007 167.90062 34913600
3/11/2022 165.889999 172.979996 165.880005 170.899994 167.979233 28423600
3/14/2022 166.210007 168.350006 164.300003 166.720001 163.870682 25156200
3/15/2022 159.110001 160.190002 155.259995 158.279999 155.574921 28534400
3/16/2022 158.789993 160.5 156.210007 157.710007 155.014664 22299700
3/17/2022 159.949997 160.990005 157.919998 160.440002 157.697998 15750700
3/18/2022 160.889999 161.729996 158.779999 161.729996 158.965958 23214700
3/21/2022 163.020004 165.580002 162.720001 164.639999 161.826233 13180600
3/22/2022 163.690002 165.259995 162.580002 164.089996 161.285614 11063900
3/23/2022 166 167.350006 164.940002 165.860001 163.025375 10755000
3/24/2022 166.429993 167.399994 165 166.300003 163.457855 9024800
3/25/2022 165.220001 169.690002 165.160004 169.309998 166.416412 10254700
3/28/2022 165.899994 166.630005 165.130005 166.350006 163.507019 9992000
3/29/2022 163.509995 164.479996 160.5 164.320007 161.511703 15102600
3/30/2022 165.240005 166.350006 163.660004 165.479996 162.651871 9906000
3/31/2022 163.470001 166.160004 162.720001 162.830002 160.047165 10395900
4/1/2022 162.779999 165.949997 162.330002 164.220001 161.413406 8795300
4/4/2022 165 165.449997 163 164.369995 161.560837 8718600
4/5/2022 165.029999 167.720001 163.100006 163.360001 160.5681 9538200
4/6/2022 164.830002 167.009995 164.330002 164.809998 161.993317 9269000
4/7/2022 165.100006 167.699997 163.419998 167.100006 164.244186 8018400
4/8/2022 167.050003 171.100006 167.020004 169.929993 167.025803 10801200
4/11/2022 168.570007 168.779999 164.910004 165.559998 162.730499 10206100
4/12/2022 168.970001 172.679993 168.149994 169.009995 166.121536 9528400
4/13/2022 170.929993 172.080002 168.289993 171.669998 168.736069 7330700
4/14/2022 170.690002 172.940002 170.559998 171.589996 168.65744 9421100
4/18/2022 173 174.539993 171.869995 173.889999 170.918137 7639000
4/19/2022 173.080002 173.690002 171.029999 171.830002 168.893356 6970200
4/20/2022 171.619995 173.580002 171.460007 172.529999 169.58139 7495000
4/21/2022 171.740005 172.440002 163.830002 164.580002 161.767258 14594800
4/22/2022 164.380005 165.470001 160.860001 160.949997 158.19928 12160100
4/25/2022 155.729996 158.360001 151.360001 157.490005 154.798431 15449800
4/26/2022 158.820007 160.369995 156.389999 156.529999 153.854843 9810600
4/27/2022 157.080002 157.919998 154.520004 156.240005 153.569794 10396600
4/28/2022 157.449997 163 154.929993 161.789993 159.024933 9366400
4/29/2022 161.279999 162.440002 156.289993 156.669998 153.992432 14713200
5/2/2022 156.309998 160 155.149994 159.75 157.019791 11559000
5/3/2022 159.570007 163.429993 159.259995 162.490005 159.712967 8827200
5/4/2022 164.970001 167.889999 163.470001 167.589996 164.725815 9183200
5/5/2022 169.259995 169.5 162.649994 166.259995 163.418533 9807600
5/6/2022 168.270004 170.970001 165.419998 170.690002 167.772842 10418100
5/9/2022 167.75 167.75 158.479996 159.25 156.528336 14110700
5/10/2022 162.210007 164.190002 157.869995 160.779999 158.032196 11636000
5/11/2022 163.580002 167.460007 162.509995 163.160004 160.371521 9105500
5/12/2022 163.220001 164.850006 158.860001 164.710007 161.895035 8936400
5/13/2022 166.5 168.789993 164.880005 167.869995 165.001022 9229900
5/16/2022 169 174.970001 168.860001 173.009995 170.053177 13296300
5/17/2022 174.839996 175.649994 172.610001 174.029999 171.055756 12827600
5/18/2022 174.119995 174.130005 165.789993 168.059998 166.546722 13107500
5/19/2022 164.630005 169.639999 162.830002 166.860001 165.357529 10958700
5/20/2022 168.880005 171.039993 164.089996 167.820007 166.308884 9615000
5/23/2022 169.429993 172.960007 169.110001 171.720001 170.173767 10216400
5/24/2022 170.690002 173.580002 169.809998 172.639999 171.08548 9782700
5/25/2022 173.139999 175.990005 172.970001 175.410004 173.830536 10174500
5/26/2022 176.490005 177.929993 175.009995 176.589996 174.999908 11213900
5/27/2022 176.520004 178.350006 175.690002 178.279999 176.674698 10512300
5/31/2022 179.960007 180.960007 173.470001 174.660004 173.087296 20547600
6/1/2022 176.729996 178.130005 174.940002 176.320007 174.732346 8824100
6/2/2022 174.740005 176.509995 174.100006 176 174.415222 7441900
6/3/2022 176 178.25 176 177.600006 176.000824 8435300
6/6/2022 177.899994 178 175.509995 176.830002 175.237747 6734200
6/7/2022 177.470001 180.660004 176.919998 180.199997 178.577408 9668300
6/8/2022 180.949997 182.399994 180.25 181.130005 179.499039 8715200
6/9/2022 180.029999 180.639999 177.389999 177.520004 175.921539 9764600
6/10/2022 176.369995 178.570007 173.649994 175.399994 173.820618 9529700
6/13/2022 171.610001 172 164.059998 167.330002 165.823288 14614900
6/14/2022 169.369995 172.289993 165.839996 167.550003 166.041321 10269300
6/15/2022 166.779999 167.850006 161.940002 164.259995 162.78093 11565300
6/16/2022 159.940002 160.539993 153.75 155.479996 154.079987 18125900
6/17/2022 154.880005 155.470001 145.789993 148.380005 147.04393 35575100
6/21/2022 152.050003 156.020004 151.440002 154.589996 153.197998 13772000
6/22/2022 148.070007 150.800003 146.330002 147.869995 146.538513 13735800
6/23/2022 148.789993 149.229996 140.149994 142.429993 141.147491 15713700
6/24/2022 145.199997 147.089996 142.600006 144.770004 143.466431 11108300
6/27/2022 145.860001 148.820007 145.600006 147.570007 146.241226 9242400
6/28/2022 150.880005 152.190002 148.110001 149.940002 148.589874 9183300
6/29/2022 151.630005 152.110001 146.089996 146.979996 145.656525 9082900
6/30/2022 144.550003 147.919998 143.410004 144.779999 143.476334 10685000
 7/1/2022 146.600006 146.960007 142.470001 146.509995 145.190765 7684600
7/5/2022 143.649994 144.539993 139.410004 142.660004 141.375427 11513100
7/6/2022 141.660004 143.259995 136.800003 140.779999 139.51236 12421200
7/7/2022 144.100006 145.300003 143.080002 143.520004 142.227692 12741800
7/8/2022 144.880005 145.449997 141.089996 142.770004 141.484451 7915500
7/11/2022 141.910004 142.850006 139.929993 141.509995 140.235779 7056800
7/12/2022 138.5 139.619995 137.259995 138.919998 137.669098 8653900
7/13/2022 137.610001 140.729996 137.139999 137.990005 136.747482 9414600
7/14/2022 134.309998 136.160004 132.539993 135.940002 134.715942 10150200
7/15/2022 138.960007 138.960007 136.429993 137.649994 136.410538 7051900
7/18/2022 140.559998 142.139999 139.080002 139.580002 138.323166 7943900
7/19/2022 139.690002 145.009995 139.419998 144.610001 143.307877 9152100
7/20/2022 144.5 147.259995 143.320007 146.520004 145.200684 7856600
7/21/2022 143.119995 145.470001 141.5 145.399994 144.090759 6724200
7/22/2022 145.559998 146.300003 143.419998 144.190002 142.891663 5889500
7/25/2022 145.699997 148.610001 144.179993 148.479996 147.143021 6210900
7/26/2022 149.5 150.679993 146.529999 147.320007 145.993484 6112800
7/27/2022 148.339996 150.199997 146.660004 149.259995 147.916 6223000
7/28/2022 150.690002 151.470001 148.029999 150.389999 149.035828 6574300
7/29/2022 156.539993 164.660004 155.899994 163.779999 162.305252 17143700
8/1/2022 161.179993 161.860001 159.149994 160.509995 159.064697 8017800
8/2/2022 160.889999 161.470001 158.300003 159.139999 157.707031 5928300
8/3/2022 159.309998 159.960007 154.350006 155.360001 153.961075 8751400
8/4/2022 155.320007 155.440002 150.729996 151.139999 149.779068 10640000
8/5/2022 149.639999 155.009995 149.020004 153.639999 152.256561 7170200
8/8/2022 153.589996 154.979996 153.149994 153.410004 152.028641 5966900
8/9/2022 155.940002 157.800003 154.600006 155.410004 154.01062 5842200
8/10/2022 156 156.470001 152.929993 155.820007 154.416946 6145800
8/11/2022 158.110001 161.160004 157.619995 159.619995 158.182709 7888600
8/12/2022 158.25 159.910004 157.139999 159.850006 158.410645 7244700
8/15/2022 155.179993 157.789993 153.440002 156.809998 155.39801 8975200
8/16/2022 157.410004 157.919998 155.820007 156.410004 155.001617 7218400
8/17/2022 156.630005 159.339996 155.509995 157.699997 156.279999 6741100
8/18/2022 157.149994 159.660004 157.089996 159.020004 159.020004 6477500
8/19/2022 158.460007 159.740005 157.619995 157.690002 157.690002 6834200
8/22/2022 156.690002 157.740005 154.419998 156.899994 156.899994 9147000
8/23/2022 159.100006 162.339996 158.710007 161.990005 161.990005 10354800
8/24/2022 161.660004 163.350006 160.669998 163.190002 163.190002 9468100
8/25/2022 163.919998 164.899994 162.610001 164.619995 164.619995 8050700
8/26/2022 164.179993 166.130005 162.460007 163.410004 163.410004 7765800
8/29/2022 163.889999 166.830002 163.639999 164.630005 164.630005 8462600
8/30/2022 162.320007 162.559998 158.759995 160.619995 160.619995 8814300
8/31/2022 157.610001 161.410004 156.149994 158.059998 158.059998 13582700
9/1/2022 156.479996 156.880005 153.229996 155.539993 155.539993 8244400
9/2/2022 158.240005 159.130005 156.720001 157.850006 157.850006 7525300
9/6/2022 159.889999 159.990005 155.710007 157.119995 157.119995 8550000
9/7/2022 154.059998 155.820007 152.619995 155.110001 155.110001 9442100
9/8/2022 155.589996 156.380005 153.380005 155.949997 155.949997 9232500
9/9/2022 158.410004 160.649994 157.529999 159.970001 159.970001 8261100
 Date Open High Low Close Adj Close Volume
9/10/2018 106.559998 107.800003 106.559998 107.290001 101.393967 3337000
9/11/2018 106.709999 108.470001 106.470001 108.309998 102.357895 2795800
9/12/2018 108.309998 108.690002 107.660004 107.879997 101.951546 4103100
9/13/2018 108.199997 109.190002 107.93 108.660004 102.688667 3429600
9/14/2018 108.839996 110.010002 108.839996 109.559998 103.539215 2999800
9/17/2018 110.209999 110.239998 108.940002 109.199997 103.198997 2383100
9/18/2018 109.440002 109.870003 108.970001 109.639999 103.614822 2173200
9/19/2018 110 110.459999 109.730003 110.099998 104.04953 2365700
9/20/2018 110.849998 111.769997 110.650002 111.110001 105.004036 2844800
9/21/2018 111.290001 111.510002 110.760002 110.900002 104.805573 5662900
9/24/2018 110.739998 110.839996 109.349998 109.849998 103.813301 1871600
9/25/2018 110.239998 110.239998 109.379997 109.870003 103.832176 1910600
9/26/2018 110.080002 110.110001 107.800003 108.010002 102.074387 2944200
9/27/2018 108.010002 108.349998 107.339996 107.849998 101.923172 2121700 American Express Company
9/28/2018 107.269997 107.870003 106.279999 106.489998 100.637939 3931500 NYSE - Nasdaq
10/1/2018 107.809998 108.989998 107.610001 107.900002 101.970428 3361300
10/2/2018 108.010002 108.470001 107.309998 108.389999 102.433502 2223100
10/3/2018 109.25 109.400002 108.25 108.449997 102.490196 2505100
10/4/2018 108.25 108.849998 106.809998 107.739998 102.186699 2478700
10/5/2018 108.059998 108.470001 106.720001 107.230003 101.702988 2399800
10/8/2018 106.629997 107.230003 105.57 106.989998 101.475357 2723400
10/9/2018 106.300003 106.93 105.940002 106.660004 101.162369 2604400
10/10/2018 106.959999 107.010002 103.519997 103.57 98.231651 4555600
10/11/2018 103.220001 104.339996 101.550003 101.580002 96.344208 6069300
10/12/2018 104.309998 104.919998 101.709999 103 97.691032 4855900
10/15/2018 102.849998 103.559998 102.209999 102.620003 97.330612 2780900
10/16/2018 103.07 104.470001 102.690002 104.269997 98.895561 3121000
10/17/2018 104.330002 105.290001 103.919998 104.339996 98.961937 3792400
10/18/2018 104.529999 104.760002 102.290001 102.839996 97.539253 4538200
10/19/2018 104.059998 107.550003 104.059998 106.730003 101.228752 5726300
10/22/2018 106.610001 106.959999 104.449997 104.510002 99.123184 5003100
10/23/2018 102.410004 104.519997 101.839996 104.379997 98.99987 4223800
10/24/2018 104.43 104.949997 101.510002 101.839996 96.590805 4056700
10/25/2018 102.480003 104.169998 101.800003 103.599998 98.260086 3378900
10/26/2018 102.540001 102.660004 100.139999 101.25 96.031227 5395700
10/29/2018 102.470001 103.25 100.040001 101.190002 95.974319 4238700
10/30/2018 101.599998 102.389999 100.410004 102.080002 96.818451 3778200
10/31/2018 103.059998 103.709999 102.550003 102.730003 97.434952 4511300
11/1/2018 103.260002 104.269997 103.019997 104.040001 98.677422 2786800
11/2/2018 104.93 105.050003 102.889999 103.709999 98.364426 4322200
11/5/2018 104.040001 105.400002 103.800003 105.209999 99.787102 2697700
11/6/2018 104.980003 105.660004 104.370003 104.980003 99.568954 2856000
11/7/2018 105.730003 107.480003 104.900002 107.309998 101.778862 3606900
11/8/2018 107.029999 108.629997 107.029999 108.5 102.907532 2896700
11/9/2018 108.379997 109.330002 107.349998 108.279999 102.698875 4444000
11/12/2018 108.160004 108.440002 106.300003 106.489998 101.001144 3154600
11/13/2018 106.650002 108.199997 106.470001 107.860001 102.300529 3021800
11/14/2018 108.610001 109.330002 106.889999 107.769997 102.215149 4978100
11/15/2018 106.68 109.699997 106.339996 109.599998 103.950836 3742600
11/16/2018 108.580002 110.379997 108.580002 109.459999 103.818054 3486200
11/19/2018 109.900002 110.019997 107.419998 108.25 102.670418 3161200
11/20/2018 107.550003 107.900002 105.459999 106.089996 100.621742 3779000
11/21/2018 106.370003 107.669998 106.129997 106.5 101.010612 2791000
11/23/2018 105.879997 106.449997 105.309998 105.739998 100.289787 938800
11/26/2018 107.150002 109.730003 106.830002 109.68 104.026718 4488500
11/27/2018 109.5 110.360001 108.730003 110.110001 104.43454 2837900
11/28/2018 110.330002 113.18 110.330002 112.889999 107.071259 3995900
11/29/2018 112 112.260002 110.480003 111.309998 105.572708 4249500
11/30/2018 110.370003 112.449997 110.370003 112.269997 106.483215 3949500
12/3/2018 113.989998 114.550003 112 112.360001 106.568573 3399400
12/4/2018 111.860001 112.160004 107.540001 107.639999 102.091866 5238400
12/6/2018 105.639999 108.389999 104.779999 108.25 102.670418 7455200
12/7/2018 108.199997 109.620003 105.760002 106.68 101.181351 4419400
12/10/2018 105.940002 106.720001 103.5 105.790001 100.337212 4110000
12/11/2018 107.389999 108.010002 104.510002 105.400002 99.967323 3132200
12/12/2018 107.269997 108.730003 106.5 107.480003 101.940102 4183800
12/13/2018 107.769997 108.360001 106.330002 106.699997 101.200317 3542600
12/14/2018 105.769997 106.449997 104.93 105.699997 100.251846 5245400
12/17/2018 105.459999 105.459999 100.779999 101.18 95.964828 7345500
12/18/2018 101.980003 102.57 100.470001 101.019997 95.81308 5220800
12/19/2018 99.760002 102 98.199997 98.769997 93.679047 6195600
12/20/2018 97.910004 98.870003 95.260002 95.769997 90.833672 7110500
12/21/2018 95.199997 96.629997 91.150002 91.330002 86.622528 11005300
12/24/2018 90.739998 91.550003 89.5 89.5 84.886856 3190900
12/26/2018 89.849998 93.889999 89.050003 93.839996 89.003151 5383700
12/27/2018 92.360001 94.68 91.260002 94.68 89.799866 4226600
12/28/2018 95.400002 95.650002 93.949997 94.419998 89.553276 3225100
12/31/2018 95.129997 95.610001 94.300003 95.32 90.40686 2821100
1/2/2019 93.910004 96.269997 93.769997 95.68 90.748329 4175400
1/3/2019 94.790001 95.18 93.230003 93.43 88.976974 4776600
1/4/2019 95.370003 98.349998 94.900002 97.639999 92.98632 4637200
1/7/2019 97.769997 98.919998 97.019997 98.169998 93.491051 3289000
1/8/2019 98.690002 99.519997 97.519997 98.650002 93.948174 3227200
1/9/2019 98.739998 99.589996 98.150002 98.830002 94.119591 2954500
1/10/2019 98.449997 98.669998 97.82 98.260002 93.576752 3523800
1/11/2019 97.879997 98.68 97.360001 98.550003 93.852928 2770600
1/14/2019 97.760002 99.029999 97.620003 98.440002 93.748184 4120500
1/15/2019 98.610001 98.870003 97.739998 97.989998 93.319618 5795100
1/16/2019 98.940002 99.959999 98.510002 99.410004 94.671959 4701900
1/17/2019 99.410004 100.239998 98.57 99.489998 94.748131 5693300
1/18/2019 98.190002 100.809998 96.370003 100.480003 95.690948 9872500
1/22/2019 99.849998 100.68 98.959999 99.830002 95.071938 4699800
1/23/2019 99.93 100.190002 98.459999 99.709999 94.957657 3585100
1/24/2019 99.690002 100.540001 99.379997 99.720001 94.967178 3415900
1/25/2019 100.43 101.589996 100.089996 100.769997 95.967133 3488300
1/28/2019 100.050003 100.410004 99.480003 100.379997 95.595718 3185400
1/29/2019 100.940002 101.419998 100.540001 100.959999 96.148079 2827400
1/30/2019 101.089996 102.849998 100.540001 102.669998 97.776581 3501500
1/31/2019 102 102.900002 101.699997 102.699997 97.805153 4302100
2/1/2019 102.410004 103.529999 102.410004 103.059998 98.14798 4727800
2/4/2019 103.040001 103.459999 102.519997 103.419998 98.490822 2578300
2/5/2019 103.629997 104.18 103.410004 103.900002 98.947952 2231200
2/6/2019 103.849998 105.080002 103.43 104.959999 99.957413 3595700
2/7/2019 104.059998 104.779999 103.610001 104.389999 99.414597 3857300
2/8/2019 103.730003 104.519997 103.43 104.519997 99.538406 2581900
2/11/2019 104.949997 105.559998 104.809998 105.410004 100.385979 2653800
2/12/2019 106.269997 107.43 106.260002 107 101.900185 3238600
2/13/2019 107.550003 108.470001 107.099998 107.559998 102.43351 3182100
2/14/2019 107 107.360001 106.239998 106.620003 101.538315 2385900
2/15/2019 107.330002 108.089996 107.120003 107.379997 102.262077 3882300
2/19/2019 107.050003 107.230003 106.459999 106.5 101.424019 3692800
2/20/2019 106.57 107.18 106.5 106.779999 101.690689 3840800
2/21/2019 106.739998 106.949997 106.32 106.610001 101.528786 2566500
2/22/2019 106.980003 107.550003 106.860001 107.440002 102.319229 2256400
2/25/2019 108.199997 108.849998 106.760002 106.93 101.833534 3333500
2/26/2019 106.669998 107.620003 106.419998 106.940002 101.843071 2548100
2/27/2019 106.860001 107.629997 106.599998 107.419998 102.300179 2393500
2/28/2019 107.220001 108.449997 107.080002 107.739998 102.604919 3295800
3/1/2019 108.400002 109.650002 108.199997 108.900002 103.709648 2682000
3/4/2019 109.559998 110.089996 107.760002 109 103.804871 4053200
3/5/2019 109.029999 109.32 108.32 108.849998 103.662018 2685700
3/6/2019 108.93 109.449997 108.849998 108.980003 103.785843 2616000
3/7/2019 108.559998 108.629997 107.400002 107.860001 102.719215 3048200
3/8/2019 106.790001 108.07 106.68 107.980003 102.833488 2077100
3/11/2019 109.010002 109.790001 108.709999 109.559998 104.338188 3289200
3/12/2019 109.739998 111.279999 109.739998 110.43 105.166725 3917500
3/13/2019 110.18 112.260002 110.089996 112.139999 106.795219 4234100
3/14/2019 112.389999 112.779999 111.879997 112.349998 106.995209 3538200
3/15/2019 112.709999 113.769997 112.529999 113.519997 108.109451 4780400
3/18/2019 113.75 114.25 113.160004 113.550003 108.138023 2918000
3/19/2019 114.220001 114.220001 112.360001 112.669998 107.299957 3331300
3/20/2019 112.260002 112.459999 110.599998 110.769997 105.490501 3309300
3/21/2019 109.959999 112.18 109.809998 111.82 106.490471 3111000
3/22/2019 111.290001 111.32 108.989998 109.459999 104.24295 3737400
3/25/2019 109.279999 110.07 108.190002 109.040001 103.842972 3596200
3/26/2019 109.989998 110.400002 109.050003 109.5 104.281044 2844500
3/27/2019 109.68 110 108.330002 108.980003 103.785843 3346600
3/28/2019 109.419998 109.879997 108.489998 109.160004 103.95726 2693300
3/29/2019 110.199997 110.389999 109.139999 109.300003 104.090569 4891000
4/1/2019 110.290001 112.040001 110.080002 111.699997 106.376183 5125100
4/2/2019 111.209999 111.459999 110.370003 111 105.709549 3568900
4/3/2019 111.82 112 110.349998 110.559998 105.29052 3719700
4/4/2019 110.330002 110.489998 109.5 110.120003 105.242752 3619600
4/5/2019 110.480003 111.209999 110.440002 110.959999 106.045532 4553700
4/8/2019 110.620003 110.849998 109.919998 110.699997 105.797043 4776600
4/9/2019 110.010002 110.309998 109.489998 109.849998 104.984688 2869300
4/10/2019 110.480003 110.480003 109.519997 110.160004 105.280975 2650100
4/11/2019 110.510002 110.830002 109.419998 109.849998 104.984688 2320600
4/12/2019 110.82 111.550003 110.449997 110.910004 105.997749 2316900
4/15/2019 110.919998 110.970001 110.25 110.529999 105.634575 2285000
4/16/2019 111.089996 112.029999 110.940002 111.879997 106.924789 2523400
4/17/2019 112.309998 112.5 111.25 111.760002 106.81012 3799900
4/18/2019 112.25 114.139999 111.32 113.669998 108.635521 6186800
4/22/2019 112.599998 113.400002 112.230003 112.330002 107.354866 3174400
4/23/2019 112.190002 114.040001 111.900002 113.970001 108.922211 3342800
4/24/2019 113.760002 114.360001 113.419998 114.019997 108.970001 2318400
4/25/2019 115.230003 116.5 114.75 115.879997 110.747627 4595200
4/26/2019 116.589996 117.730003 116.099998 117.599998 112.391449 2990600
4/29/2019 117.239998 117.699997 116.550003 116.760002 111.588654 3096200
4/30/2019 117.050003 117.349998 116.099998 117.230003 112.037834 2387900
5/1/2019 117.470001 117.989998 116.93 117.019997 111.837135 2450500
5/2/2019 117 117.650002 116.68 117.25 112.056946 2538700
5/3/2019 117.910004 119.660004 117.629997 119.349998 114.063942 2856200
5/6/2019 117.260002 119.610001 117.050003 119.339996 114.054382 2924500
5/7/2019 118.370003 119.410004 117.650002 118.220001 112.983994 6282300
5/8/2019 117.830002 118.110001 116.82 117.489998 112.286316 4037500
5/9/2019 116.150002 117.290001 115.379997 117.260002 112.066513 3219600
5/10/2019 116.860001 118.93 116.209999 118.459999 113.213356 2435100
5/13/2019 116.419998 116.889999 115.620003 115.900002 110.766731 3710600
5/14/2019 115.980003 117.730003 115.769997 117.010002 111.827576 2460700
5/15/2019 116.18 118.230003 115.900002 117.660004 112.448792 2711400
5/16/2019 117.769997 120.349998 117.769997 119.839996 114.532227 4143500
5/17/2019 118.599998 119.589996 118.510002 119.07 113.796349 5273600
5/20/2019 118.830002 120.32 118.620003 119.839996 114.532227 2765600
5/21/2019 120.470001 120.68 119.339996 120.550003 115.210793 3369100
5/22/2019 120.360001 120.879997 119.440002 120.010002 114.694725 2941100
5/23/2019 119.269997 119.400002 117.849998 118.43 113.184677 3290200
5/24/2019 119.209999 119.629997 118.330002 119.510002 114.216858 2240100
5/28/2019 119.360001 120.120003 118.169998 118.169998 112.936218 2550300
5/29/2019 117.709999 117.809998 116.040001 117.010002 111.827576 2553900
5/30/2019 117.209999 117.309998 116.110001 116.739998 111.569542 1882400
5/31/2019 115.769997 115.980003 114.559998 114.709999 109.629456 2969100
6/3/2019 114.559998 115.93 113.889999 114.620003 109.543434 2968500
6/4/2019 115.709999 117 115.230003 116.849998 111.674675 3043200
6/5/2019 117.18 118.239998 117.010002 118.120003 112.88842 2568100
6/6/2019 118.419998 119.639999 118.150002 119.43 114.140388 2209300
6/7/2019 119.870003 121.360001 119.559998 121.110001 115.745979 2481800
6/10/2019 121.599998 123.449997 121.410004 122.660004 117.227356 3453700
6/11/2019 123.550003 124.739998 123.080002 123.230003 117.772102 3303800
6/12/2019 122.919998 123.190002 121.589996 122.029999 116.625237 2685700
6/13/2019 122.089996 122.699997 121.419998 121.860001 116.462769 2343900
6/14/2019 122.010002 122.610001 120.940002 122 116.596565 2483800
6/17/2019 122.239998 122.239998 121.300003 121.449997 116.070915 2094200
6/18/2019 122.809998 125.050003 122.209999 123.43 117.963234 2729200
6/19/2019 124.239998 124.919998 123.68 124.68 119.157875 2951700
6/20/2019 125.690002 126.400002 124.470001 124.919998 119.387238 3303200
6/21/2019 125.199997 126.309998 124.559998 124.730003 119.20565 5703800
6/24/2019 124.980003 125.419998 124.010002 124.139999 118.641785 2680900
6/25/2019 124.269997 124.57 123.040001 123.160004 117.7052 2387800
6/26/2019 123.18 124 123.029999 123.589996 118.116142 1902500
6/27/2019 123.690002 124.410004 123.559998 123.940002 118.450645 1504300
6/28/2019 124.290001 124.550003 123.199997 123.440002 117.972786 4338900
7/1/2019 125.300003 126.400002 124.550003 124.919998 119.387238 4008800
7/2/2019 124.779999 125.330002 124.599998 125.099998 119.559273 4076100
7/3/2019 125.209999 126.050003 124.940002 125.860001 120.661774 3714300
7/5/2019 126.129997 126.190002 124.309998 125.400002 120.220772 3731500
7/8/2019 124.989998 125.230003 124.639999 124.849998 119.693481 3332000
7/9/2019 124.269997 126.040001 124.18 125.900002 120.700127 2237100
7/10/2019 126.699997 128.419998 126.699997 126.889999 121.649239 2733800
7/11/2019 126.980003 127.690002 126.440002 127.279999 122.023132 2928100
7/12/2019 127.550003 128 126.870003 127.959999 122.675041 1639400
7/15/2019 128.25 128.679993 127.760002 128.570007 123.259842 2355700
7/16/2019 129.220001 129.339996 127.800003 128.059998 122.770897 2734000
7/17/2019 128.020004 128.639999 127.010002 127.080002 121.831375 2248900
7/18/2019 126.690002 129.089996 126.660004 128.399994 123.09687 3524500
7/19/2019 126.800003 128 123.800003 124.82 119.664734 7819000
7/22/2019 124.75 126.010002 124.699997 126 120.79599 4839700
7/23/2019 126.379997 128.979996 126.360001 128.199997 122.905128 4055100
7/24/2019 127.709999 128.220001 126.790001 127.949997 122.665451 3628300
7/25/2019 127.809998 128.190002 126.5 127.150002 121.898499 2663500
7/26/2019 127.089996 127.559998 126.300003 126.779999 121.543793 4236200
7/29/2019 126.910004 127.459999 126.540001 127.190002 121.936859 1829500
7/30/2019 126.57 126.910004 126.300003 126.470001 121.246574 1575400
7/31/2019 126.529999 126.589996 123.620003 124.370003 119.233315 3221000
8/1/2019 123.769997 126.129997 123.519997 124.089996 118.964867 4489800
8/2/2019 123.919998 124.910004 123.080002 124.309998 119.175774 3268800
8/5/2019 122.459999 123.080002 120.160004 120.720001 115.73407 5876200
8/6/2019 121.059998 122.849998 120.870003 122.550003 117.488464 3497000
8/7/2019 120.919998 123.849998 120.220001 123.540001 118.437592 3170800
8/8/2019 123.849998 125.699997 123.699997 125.290001 120.115303 2976100
8/9/2019 125.580002 126.739998 124.720001 126.169998 120.958969 2138300
8/12/2019 124.989998 125.709999 123.800003 123.949997 118.830643 2918000
8/13/2019 123.860001 126.5 122.510002 126.32 121.102776 3175700
8/14/2019 124.349998 125.330002 122.129997 122.650002 117.584351 5626300
8/15/2019 122.650002 123 121.139999 122.379997 117.325493 3031700
8/16/2019 123.5 124.75 122.690002 124.629997 119.482567 2343400
8/19/2019 126.099998 126.150002 124.339996 124.400002 119.262077 3286700
8/20/2019 123.629997 123.779999 121.339996 121.419998 116.405144 3641600
8/21/2019 122.5 123.059998 121.989998 122.5 117.440552 2948300
8/22/2019 123.309998 123.709999 121.769997 122.269997 117.220032 2322100
8/23/2019 122 122.050003 117.059998 117.760002 112.896309 4800400
8/26/2019 118.330002 118.940002 117.379997 118.529999 113.634506 3170600
8/27/2019 119.089996 119.339996 116.849998 117.75 112.886734 3145800
8/28/2019 117.029999 119.309998 116.970001 119.089996 114.171387 2327400
8/29/2019 120.459999 121.199997 119.959999 120.739998 115.75325 1901300
8/30/2019 121.470001 121.660004 119.82 120.370003 115.398514 2366200
9/3/2019 119.860001 120.279999 117.519997 117.599998 112.742928 3198700
9/4/2019 118.419998 118.730003 117.800003 118.400002 113.509888 3746900
9/5/2019 119.5 121.629997 119.5 120.669998 115.686127 5261100
9/6/2019 121.139999 121.190002 120 120.190002 115.225952 4552400
9/9/2019 121.209999 121.410004 119.519997 119.919998 114.967102 5336000
9/10/2019 119.599998 119.610001 116.300003 117.309998 112.464905 6196100
9/11/2019 117.120003 118.099998 116.75 118 113.126411 3674400
9/12/2019 119 120.43 118.779999 119.019997 114.104279 3733500
9/13/2019 119.239998 119.970001 118.290001 119.199997 114.27684 3941100
 9/16/2019 118.139999 118.440002 116.68 117.639999 112.781273 4280600
9/17/2019 117.900002 119.129997 117.5 119.050003 114.133041 3054700
9/18/2019 118.589996 118.800003 117.470001 118.739998 113.835846 2844500
9/19/2019 118.610001 119.519997 117.599998 117.790001 112.925079 1975800
9/20/2019 117.830002 118.239998 116.370003 116.800003 111.97596 5301500
9/23/2019 116.360001 118.419998 116.099998 118.239998 113.356491 5089400
9/24/2019 118.889999 120.199997 117.519997 118.169998 113.289383 5128400
9/25/2019 117.860001 119.440002 117.059998 119.120003 114.200165 2742900
9/26/2019 119.309998 120.029999 118.839996 118.910004 113.998833 3411200
9/27/2019 119.129997 119.620003 117.980003 118.589996 113.692032 2909200
9/30/2019 119.050003 119.239998 118.139999 118.279999 113.394844 2345800
10/1/2019 118.699997 119.5 116.610001 116.699997 111.880096 2841300
10/2/2019 115.760002 115.809998 112.75 112.860001 108.1987 4908800
10/3/2019 112.199997 112.959999 111.059998 112.550003 108.314178 3529300
10/4/2019 112.660004 114.529999 112.599998 114.410004 110.104179 2728200
10/7/2019 113.910004 114.650002 113.599998 113.650002 109.37278 2556000
10/8/2019 112.830002 113.650002 112.050003 112.540001 108.304558 3757300
10/9/2019 113.25 114.769997 113.230003 113.919998 109.632607 2365600
10/10/2019 114.809998 115.790001 113.93 115.019997 110.691216 2384300
10/11/2019 116.739998 117.57 116.190002 116.400002 112.019279 2860400
10/14/2019 116.139999 117 115.940002 116.389999 112.009666 1864400
10/15/2019 117.029999 118.190002 116.730003 117.589996 113.164497 2379700
10/16/2019 117.629997 117.989998 117.07 117.410004 112.991272 2136700
10/17/2019 118.010002 119.330002 117.959999 119.099998 114.617668 3005500
10/18/2019 119.730003 119.980003 116.669998 116.760002 112.36573 6188500
10/21/2019 117.550003 119.379997 117.489998 119.050003 114.56955 4259500
10/22/2019 118.669998 119.349998 118.290001 118.610001 114.146126 3912100
10/23/2019 118.419998 119.230003 115.510002 116.489998 112.105904 3921100
10/24/2019 116.440002 116.900002 116.139999 116.410004 112.028908 2551300
10/25/2019 116.360001 118.510002 116.269997 118.260002 113.809273 2325000
10/28/2019 118.639999 119.300003 118.07 118.580002 114.117241 2552700
10/29/2019 118.089996 118.830002 117.080002 117.419998 113.000893 2756300
10/30/2019 117.440002 118.169998 116.860001 118.07 113.626442 2264400
10/31/2019 117.790001 118.209999 116.889999 117.279999 112.866158 2507400
11/1/2019 118.410004 119.449997 118.169998 119.139999 114.656166 2036600
11/4/2019 119.620003 120.5 119.010002 119.620003 115.118103 1956400
11/5/2019 119.839996 119.959999 117.760002 118.769997 114.300079 2630000
11/6/2019 118.889999 119.720001 118.889999 119.690002 115.185463 2420700
11/7/2019 120.269997 122.43 120.099998 121.279999 116.71563 2845000
11/8/2019 121.010002 121.809998 120.889999 121.470001 116.898476 1984600
11/11/2019 120.760002 121.809998 120.510002 120.900002 116.349937 1704100
11/12/2019 120.870003 121.230003 120.410004 120.889999 116.340309 2012400
11/13/2019 120.269997 120.970001 120.129997 120.260002 115.734016 1807900
11/14/2019 120 120.980003 119.800003 120.93 116.378792 1990600
11/15/2019 120.980003 121.330002 120.389999 120.760002 116.215195 2341500
11/18/2019 120.559998 120.849998 119.400002 119.660004 115.156601 2617900
11/19/2019 120.010002 120.449997 119.860001 120 115.483803 1891000
11/20/2019 119.830002 120.230003 118.93 119.300003 114.810143 2544100
11/21/2019 119.290001 119.470001 118.489998 118.800003 114.328964 2783800
11/22/2019 119.209999 119.290001 118.410004 119.059998 114.579178 1629700
11/25/2019 119.139999 120.599998 119.139999 120.599998 116.061211 2285400
11/26/2019 120.910004 121.040001 119.599998 119.790001 115.281715 4596200
11/27/2019 120 120.360001 119.349998 120.330002 115.801369 2629700
11/29/2019 120.07 120.889999 119.779999 120.120003 115.599281 1961500
12/2/2019 120.309998 120.360001 117.07 117.260002 112.846924 5538200
12/3/2019 116.040001 116.75 114.650002 116.57 112.182877 3792300
12/4/2019 117.309998 118.540001 117 117.940002 113.501343 2444100
12/5/2019 117.910004 118.43 117.589996 118.279999 113.828529 3128300
12/6/2019 120.209999 121.440002 119.910004 120.610001 116.070839 3287600
12/9/2019 120.440002 121.529999 120.110001 120.459999 115.926491 2885200
12/10/2019 120.449997 121.470001 120.029999 120.900002 116.349937 2518200
12/11/2019 120.879997 121.379997 120.099998 120.639999 116.099709 2015300
12/12/2019 120.599998 123.07 120.050003 122.639999 118.024437 2933800
12/13/2019 122.470001 124.989998 122.080002 124.720001 120.026154 3919000
12/16/2019 125.650002 126.330002 123.339996 123.68 119.025307 3416100
12/17/2019 123.989998 125.400002 123.25 124.949997 120.247498 4325200
12/18/2019 125.029999 125.07 124.080002 124.260002 119.583481 3154200
12/19/2019 124.18 124.900002 123.879997 124.830002 120.132034 2543600
12/20/2019 125.860001 126.279999 124.830002 125.769997 121.036644 5828700
12/23/2019 125.739998 125.739998 123.699997 124.489998 119.804825 3031400
12/24/2019 124.949997 125.330002 124.379997 124.739998 120.045418 953500
12/26/2019 124.980003 125.440002 124.529999 125.410004 120.690201 1486600
12/27/2019 125.839996 125.970001 125.110001 125.190002 120.478477 1788600
12/30/2019 125.199997 125.459999 124.18 124.300003 119.621979 2306500
12/31/2019 124.290001 124.57 123.779999 124.489998 119.804825 2340400
1/2/2020 124.660004 126.269997 124.230003 125.849998 121.533424 2708000
1/3/2020 124.32 125.099998 123.940002 124.599998 120.326294 2090600
1/6/2020 123.370003 124.160004 123.120003 124.059998 119.804817 2855200
1/7/2020 123.470001 124.400002 123.360001 123.410004 119.177116 2042300
1/8/2020 124.050003 126.360001 123.800003 125.540001 121.234055 3458200
1/9/2020 126.489998 127.879997 126.389999 127.809998 123.426193 2787100
1/10/2020 127.580002 128.169998 126.919998 127.279999 122.914383 2789200
1/13/2020 127.839996 128.949997 127.629997 128.539993 124.131142 3285700
1/14/2020 128.619995 130.089996 128.339996 128.800003 124.382233 3836000
1/15/2020 128.690002 129.839996 128.449997 129.820007 125.367256 3187200
1/16/2020 130.5 130.929993 129.710007 130.550003 126.072227 2424500
1/17/2020 131.449997 131.860001 130.789993 131.520004 127.008949 3659400
1/21/2020 131.110001 131.820007 130.389999 130.529999 126.052902 3102700
1/22/2020 130.929993 132.270004 130.929993 131.490005 126.979965 2483800
1/23/2020 131.259995 131.570007 130.139999 131.369995 126.86409 3841000
1/24/2020 136.360001 138.130005 133.850006 135.110001 130.475815 8612500
1/27/2020 131.149994 131.979996 128.869995 130.639999 126.159119 6432400
1/28/2020 132 133.869995 131.139999 132.449997 127.907036 3712700
1/29/2020 132.479996 133.130005 131.440002 131.679993 127.163445 2518400
1/30/2020 130.75 133.330002 130.440002 133.220001 128.650665 2428500
1/31/2020 132.169998 132.25 129.380005 129.869995 125.415535 3522600
 2/3/2020 130.550003 132.220001 130.449997 131 126.50679 2721900
2/4/2020 132.880005 133.339996 131.720001 131.850006 127.327629 2547500
2/5/2020 133.429993 133.800003 131.289993 133.600006 129.017609 4084500
2/6/2020 134.160004 134.350006 133.110001 133.25 128.679596 1708600
2/7/2020 132.570007 132.75 131.339996 131.820007 127.298637 2885600
2/10/2020 131.610001 132.5 131.350006 132.240005 127.704269 1816500
2/11/2020 133.029999 133.649994 132.320007 132.630005 128.080856 1733300
2/12/2020 133.389999 133.720001 132.529999 133.240005 128.669937 1715400
2/13/2020 133.149994 134.669998 133.059998 134.460007 129.848114 3178300
2/14/2020 134.710007 136.369995 134.529999 135.869995 131.209747 2360300
2/18/2020 135.869995 136.75 134.940002 135.600006 130.949005 2428200
2/19/2020 136.300003 137.419998 136.119995 136.929993 132.233398 1785000
2/20/2020 136.410004 138.039993 134.899994 136.580002 131.895386 2541700
2/21/2020 136.199997 136.270004 133.889999 134.899994 130.273026 3106100
2/24/2020 129.429993 130.960007 127.230003 128.190002 123.793167 6329300
2/25/2020 127.709999 127.989998 119.910004 120.900002 116.753212 7628100
2/26/2020 121.269997 122.43 118.470001 118.5 114.435524 5268000
2/27/2020 115.900002 117.480003 112.779999 112.809998 108.940689 8279800
2/28/2020 109.050003 111.029999 107 109.93 106.159454 11362100
3/2/2020 111.110001 113.989998 108.589996 113.870003 109.964325 9851600
3/3/2020 115.019997 116.400002 107 108.010002 104.305321 9285000
3/4/2020 110.25 115.790001 109.25 115.699997 111.731552 7470900
3/5/2020 111.620003 112.589996 109.699997 110.940002 107.134827 12060600
3/6/2020 105.730003 108.769997 103.790001 108.239998 104.527428 9897700
3/9/2020 100.870003 101.440002 96.940002 98.290001 94.918716 12266300
3/10/2020 101.93 103.370003 97.449997 103.300003 99.756882 9793200
3/11/2020 100.300003 100.959999 93.870003 95.379997 92.108528 8822900
3/12/2020 87.660004 89.610001 81.809998 83.529999 80.66497 12206600
3/13/2020 90.379997 100.080002 84.300003 99.599998 96.183784 12680400
3/16/2020 82.440002 93.18 80.370003 85.870003 82.924728 15072400
3/17/2020 87.610001 88.940002 83.220001 86.580002 83.610352 10512200
3/18/2020 80.019997 81.519997 67 73.75 71.220428 14359300
3/19/2020 72.540001 77.889999 69.790001 77.07 74.426537 12330400
3/20/2020 78.980003 82.440002 72.559998 74.120003 71.577736 12208600
3/23/2020 72.82 75.419998 68.120003 68.959999 66.594719 8907600
3/24/2020 73.510002 84.769997 71.699997 84.050003 81.167137 10593900
3/25/2020 87.610001 96.459999 85.32 90.169998 87.077217 11046500
3/26/2020 92.239998 99.690002 90.839996 93.290001 90.09021 9459400
3/27/2020 87.940002 91.970001 85.82 88.730003 85.686615 6999800
3/30/2020 88.510002 91.389999 85.269997 90.269997 87.173782 5565000
3/31/2020 89.940002 90.900002 85.07 85.610001 82.67363 6075900
4/1/2020 80.650002 81.309998 77 77.839996 75.17012 8313400
4/2/2020 77.059998 79.120003 75.830002 76.660004 74.441826 8338100
4/3/2020 76 76.660004 72.610001 73.599998 71.470375 10023100
4/6/2020 80.220001 84.25 78.739998 83.870003 81.443222 11253000
4/7/2020 91.43 93.300003 87.419998 87.580002 85.045868 8693200
4/8/2020 89.209999 93 88.120003 92.080002 89.415665 6122800
4/9/2020 94.589996 97.849998 93.459999 94.82 92.076378 6902500
4/13/2020 93.290001 93.419998 87.940002 90.330002 87.716301 5037700
4/14/2020 91.459999 92.5 85.910004 88.389999 85.832428 8703200
4/15/2020 83.43 85.400002 80.68 83.790001 81.365524 10415600
4/16/2020 83.790001 83.940002 80.330002 81.349998 78.996132 7526600
4/17/2020 85.32 87.389999 84.279999 87.389999 84.861374 8269000
4/20/2020 84.589996 85.269997 82.690002 84.010002 81.579163 6140400
4/21/2020 80.730003 82.459999 79.470001 81.519997 79.161209 7360300
4/22/2020 83.599998 83.660004 81.970001 82.540001 80.151695 5130300
4/23/2020 83.239998 84.779999 81.709999 82.459999 80.074005 5807200
4/24/2020 84.129997 84.779999 81.309998 83.169998 80.763474 9125400
4/27/2020 83.470001 85.150002 82.339996 85.059998 82.598778 7785000
4/28/2020 87.559998 88.959999 86.209999 88.190002 85.638222 7165900
4/29/2020 91.75 96.389999 90.889999 96.120003 93.33876 9396500
4/30/2020 93.75 94.309998 91.169998 91.25 88.609665 6553700
5/1/2020 88.099998 89.07 87.160004 88.32 85.764442 4620200
5/4/2020 86.089996 87.370003 85.019997 86.379997 83.880592 4875400
 5/5/2020 88 88.730003 86.360001 86.739998 84.230164 4410300
5/6/2020 87.489998 87.760002 83.860001 84 81.56945 4723400
5/7/2020 85.300003 87.370003 84.93 86.730003 84.220467 4627600
5/8/2020 88.5 89.660004 87.550003 89.5 86.910309 3913100
5/11/2020 87.5 87.650002 85.300003 85.330002 82.86097 5917600
5/12/2020 86.099998 87.260002 83.099998 83.139999 80.734337 5504900
5/13/2020 82 82.129997 77.400002 78.029999 75.772194 10681600
5/14/2020 76.919998 83.900002 76 83.809998 81.384949 10625100
5/15/2020 82.470001 83.389999 81.220001 82.220001 79.840958 6618600
5/18/2020 86.720001 89 85.919998 88.410004 85.851852 7781700
5/19/2020 88.419998 89.839996 86.610001 87.260002 84.735138 4920600
5/20/2020 89.18 91.339996 88.769997 90.730003 88.104736 5218500
5/21/2020 90.110001 91.43 89.120003 89.830002 87.230759 6241900
5/22/2020 89.709999 89.949997 88.209999 89.330002 86.745232 3734500
5/26/2020 93.940002 95.57 92.889999 94.32 91.590843 6559400
5/27/2020 100 101.690002 96.800003 101.230003 98.300903 11007700
5/28/2020 101.540001 102.459999 98.010002 98.059998 95.222618 9268200
5/29/2020 95.5 97.110001 94.660004 95.07 92.31913 7710900
6/1/2020 95.559998 98.07 94.559998 96.75 93.950523 4269500
6/2/2020 98.599998 100.489998 98.169998 99.07 96.2034 5433800
6/3/2020 102.779999 105.870003 101.629997 105.400002 102.350243 7301000
6/4/2020 103.470001 107.43 103.230003 106.540001 103.45726 5841600
6/5/2020 114.110001 115.93 108.07 109.730003 106.554955 10097600
6/8/2020 111.910004 113.709999 110.639999 113.669998 110.380951 6795200
6/9/2020 110.080002 111.800003 108.669998 110.459999 107.263832 5517400
6/10/2020 110 110.330002 105.959999 106.160004 103.088249 5747400
6/11/2020 100.870003 102.989998 98.129997 98.599998 95.746994 8601200
6/12/2020 103.209999 103.5 98.080002 101.68 98.737885 7251100
6/15/2020 100 104.739998 97.620003 103.949997 100.942192 6472400
6/16/2020 109.019997 109.059998 102.860001 105.620003 102.563881 6706000
6/17/2020 105.669998 106.120003 103.830002 103.959999 100.95192 4408200
6/18/2020 102.139999 103.489998 101.269997 102.160004 99.204002 3645700
6/19/2020 104.230003 104.230003 99.32 100.940002 98.019287 7589500
6/22/2020 98 100.5 97.949997 99.440002 96.562683 4799900
6/23/2020 100.940002 101.650002 99.25 99.419998 96.543266 4364800
6/24/2020 97.650002 98.269997 95 95.480003 92.71727 5958300
6/25/2020 94.610001 98.120003 93.760002 97.849998 95.018707 5195400
6/26/2020 95.93 96.300003 92.449997 93.419998 90.716888 10489400
6/29/2020 94.440002 95.410004 93.339996 94.519997 91.785049 4962400
6/30/2020 94.160004 95.599998 93.57 95.199997 92.445374 4367100
7/1/2020 95.25 96.959999 93.639999 94.050003 91.74305 3301000
7/2/2020 96.769997 97.290001 93.849998 94.330002 92.016174 4239700
7/6/2020 96.510002 97.900002 95.839996 96.580002 94.210976 4059600
7/7/2020 95.440002 95.519997 92.629997 93.010002 90.728569 5564200
7/8/2020 91.970001 93.099998 90.709999 92.900002 90.621246 6382100
7/9/2020 92.510002 93.209999 89.580002 90.57 88.348396 4484500
7/10/2020 90.32 93.309998 89.82 93.230003 90.943153 4400900
7/13/2020 94.239998 95.760002 92.779999 93.559998 91.265053 4819700
7/14/2020 93.190002 95.220001 92.290001 94.839996 92.513641 4044400
7/15/2020 96.660004 97.779999 96.389999 97.360001 94.971848 5405600
7/16/2020 96.5 97.790001 95.669998 96.32 93.957367 2666000
7/17/2020 96.349998 96.529999 95.010002 95.18 92.845337 2861600
7/20/2020 94.800003 95.360001 93.580002 94 91.69426 3560100
7/21/2020 95.25 97.459999 94.730003 96.330002 93.967125 4227100
7/22/2020 95.809998 97.410004 95.379997 96.540001 94.171951 4360300
7/23/2020 95.510002 97.779999 95.510002 96.669998 94.298767 4239800
7/24/2020 95.300003 97.150002 93.300003 95.330002 92.991646 4790300
7/27/2020 94.639999 95.980003 93.639999 95.790001 93.440353 3501800
7/28/2020 95.760002 96.290001 94.18 94.419998 92.103966 3567400
7/29/2020 94.709999 96.75 94.440002 96.690002 94.318283 2791700
7/30/2020 94.68 94.779999 92.5 94.650002 92.328316 3856300
7/31/2020 94.309998 94.449997 92.230003 93.32 91.030945 4088200
8/3/2020 93.309998 94.400002 92.440002 93.540001 91.245544 2869000
8/4/2020 93.489998 93.800003 92.489998 93.190002 90.904137 2415100
 8/5/2020 93.82 95.580002 93.809998 95.389999 93.050163 2844900
8/6/2020 95.18 96.269997 94.480003 95.919998 93.567162 2698800
8/7/2020 95.290001 99.300003 94.949997 99.160004 96.727692 4690700
8/10/2020 99.489998 102.650002 99.260002 101.620003 99.12735 5254800
8/11/2020 103.989998 105.699997 102.959999 103.260002 100.727127 4744000
8/12/2020 104.760002 104.800003 100.68 101.68 99.18589 3407800
8/13/2020 100.529999 101.830002 99.5 100.419998 97.956787 3265400
8/14/2020 99.660004 101.290001 99.269997 100.410004 97.947037 1956500
8/17/2020 99.919998 100 97.440002 97.550003 95.157188 7488500
8/18/2020 98.190002 98.830002 96.470001 96.669998 94.298767 3337300
8/19/2020 96.82 97.910004 95.889999 96.889999 94.51339 3079600
8/20/2020 95.739998 97.580002 95.68 96.720001 94.347549 3102500
8/21/2020 96.489998 97.650002 95.959999 96.150002 93.791527 2845100
8/24/2020 96.68 99.370003 96.389999 99.330002 96.893539 4141100
8/25/2020 100.620003 100.790001 98.029999 99.050003 96.620399 2946600
8/26/2020 98.559998 99.139999 97.809998 98.400002 95.986328 2936500
8/27/2020 98.760002 102.139999 98.529999 101.529999 99.039566 3992100
8/28/2020 102.150002 102.900002 100.739998 102.540001 100.024788 4382900
8/31/2020 102.900002 102.900002 101.360001 101.589996 99.098091 4665800
9/1/2020 100.540001 102.779999 100.160004 102.470001 99.956505 3142500
9/2/2020 102.580002 104.870003 102.290001 104.400002 101.839157 3536900
9/3/2020 104.970001 109.029999 103.849998 104.459999 101.89769 6747900
9/4/2020 106.349998 108.279999 104.480003 105.669998 103.078003 5235100
9/8/2020 104.419998 105.080002 103.300003 103.669998 101.127068 4517000
9/9/2020 104.57 104.709999 102.690002 103.779999 101.234367 2474700
9/10/2020 104.190002 105.110001 102.309998 102.769997 100.249153 3288900
9/11/2020 102.910004 103.849998 102.010002 103.360001 100.824677 2604400
9/14/2020 104.650002 107.690002 104.220001 107.269997 104.638763 3620100
9/15/2020 107.839996 108.120003 106.239998 106.68 104.063232 3371500
9/16/2020 106.730003 107.489998 104.690002 105.980003 103.380402 5798900
9/17/2020 104.269997 105.349998 103.32 104.660004 102.092789 3215300
9/18/2020 104.459999 106.120003 103.309998 103.440002 100.902718 6630300
 9/21/2020 100.599998 100.629997 96.220001 98.169998 95.761986 8339900
9/22/2020 98.010002 99.779999 96.410004 98.480003 96.064384 4884400
9/23/2020 95.760002 97.099998 95.089996 95.559998 93.216003 9427200
9/24/2020 95.339996 96.900002 93.709999 95.449997 93.108704 4249000
9/25/2020 94.68 96.849998 94.459999 96.260002 93.898834 2775600
9/28/2020 99 99.730003 98.629997 98.82 96.396034 3930900
9/29/2020 98.739998 99.349998 97.230003 97.75 95.352287 3200400
9/30/2020 98.230003 101.519997 98.230003 100.25 97.790962 5060900
10/1/2020 100.330002 101.480003 99.370003 101.330002 98.844475 4179300
10/2/2020 99.779999 103.139999 98.629997 101.610001 99.117615 3783300
10/5/2020 103.330002 104.080002 102.269997 103.889999 101.341675 2863200
10/6/2020 105.010002 105.290001 101.32 101.760002 99.263924 3309200
10/7/2020 102.809998 104.150002 102.389999 103.379997 100.844185 3048400
10/8/2020 104.330002 106.139999 104.059998 106.059998 103.890572 2922600
10/9/2020 105.989998 107.209999 105.239998 106.339996 104.164841 3511300
10/12/2020 106.459999 107.010002 106 106.610001 104.429314 2626700
10/13/2020 105.889999 106.589996 104.760002 105.010002 102.862038 2602600
10/14/2020 105.379997 106.269997 104.760002 104.809998 102.666138 2826300
10/15/2020 103.440002 104.889999 103.019997 104.43 102.2939 2699300
10/16/2020 104.650002 105.68 104.199997 104.910004 102.764091 2394300
10/19/2020 105.129997 105.220001 102.25 102.470001 100.374001 3196500
10/20/2020 102.940002 104.610001 102.830002 103.139999 101.030304 2954700
10/21/2020 103.169998 103.389999 101.360001 101.43 99.35527 2588400
10/22/2020 101.699997 104.860001 101.57 104.790001 102.646538 3748800
10/23/2020 100.629997 103.639999 100 100.980003 98.914482 8921200
10/26/2020 99.769997 100.099998 95.779999 96.879997 94.898346 5731500
10/27/2020 97.620003 97.699997 94.900002 94.93 92.98822 3780300
10/28/2020 91.959999 93.57 91 91.599998 89.726341 7037800
10/29/2020 91.410004 92.230003 90.129997 91.07 89.207176 5419500
10/30/2020 90.800003 91.32 89.110001 91.239998 89.373695 4736300
11/2/2020 92.959999 94.129997 92.269997 93.400002 91.489532 3572900
11/3/2020 94.75 96.849998 94.400002 96.290001 94.320419 4004300
 11/4/2020 94 97.82 92.860001 96.400002 94.428169 4545500
11/5/2020 97.209999 98.32 96.839996 98.110001 96.10318 4197300
11/6/2020 98.519997 98.639999 96.269997 96.690002 94.712234 3126300
11/9/2020 110.540001 119.809998 110.190002 117.370003 114.969223 17261700
11/10/2020 118.589996 119.889999 115.120003 115.949997 113.57827 7056800
11/11/2020 115.93 116 110.300003 111.120003 108.847069 5642700
11/12/2020 109.82 112.120003 109.550003 111.099998 108.827469 4941200
11/13/2020 112.339996 115.639999 112.209999 114.989998 112.637909 4811500
11/16/2020 119.099998 120.389999 116.75 118.669998 116.242638 5339100
11/17/2020 116.970001 117.790001 114.139999 116.480003 114.09742 4023200
11/18/2020 116.940002 118.760002 114.190002 114.239998 111.903236 3264300
11/19/2020 113.779999 114.800003 112.529999 114.139999 111.805298 3249800
11/20/2020 113.739998 114.540001 111.900002 112.580002 110.277206 3702300
11/23/2020 114.239998 116.779999 113.720001 116.089996 113.715416 3022900
11/24/2020 119 120.839996 117.889999 120.389999 117.927444 6163400
11/25/2020 119.5 120.980003 118.25 120.580002 118.113564 4646600
11/27/2020 120.529999 121.690002 119.790001 120.589996 118.123344 2447700
11/30/2020 120.029999 121.480003 118 118.589996 116.164261 3517700
12/1/2020 120.32 122.57 119.849998 119.93 117.47686 3583400
12/2/2020 119.279999 122.849998 118.900002 122.330002 119.827766 3271900
12/3/2020 122.849998 123.949997 122.120003 123.120003 120.601608 4285100
12/4/2020 124.349998 125.32 123.849998 125.040001 122.482338 5048600
12/7/2020 124.510002 124.870003 122.629997 123.940002 121.404846 4253700
12/8/2020 122.470001 124.550003 122.019997 123.519997 120.993423 3623000
12/9/2020 123.279999 123.959999 121.010002 121.690002 119.200859 3622800
12/10/2020 120.720001 122.129997 119.699997 121.839996 119.347786 2818800
12/11/2020 120.110001 120.5 118.839996 120.230003 117.770714 2942800
12/14/2020 121.730003 121.790001 116.650002 117.360001 114.959427 5336300
12/15/2020 118.790001 119.309998 115.559998 119.099998 116.663834 4528900
12/16/2020 118.93 119.589996 118.279999 119 116.565887 2943700
12/17/2020 119.410004 119.669998 118.459999 118.980003 116.546288 3746700
12/18/2020 118.589996 119.360001 116.650002 117.510002 115.106369 8394100
12/21/2020 115.769997 118 113.720001 116.410004 114.028862 4528300
12/22/2020 116.190002 116.260002 114.379997 114.550003 112.206909 3632300
12/23/2020 115.779999 118.190002 115.779999 116.949997 114.557816 2725200
12/24/2020 116.93 117.440002 115.82 117.349998 114.949623 707000
12/28/2020 118.050003 119.349998 117.599998 118.360001 115.93898 1878700
12/29/2020 119.239998 119.349998 118 118.139999 115.72348 1860400
12/30/2020 118.25 119.949997 118.150002 119.43 116.987091 1954200
12/31/2020 119.709999 121.059998 119.160004 120.910004 118.436813 1747800
1/4/2021 121.300003 121.800003 116.849998 118.040001 115.625511 3472100
1/5/2021 118.260002 119.279999 117.099998 118.669998 116.242638 2112700
1/6/2021 121 124.730003 120.809998 123.059998 120.542831 5861500
1/7/2021 124.099998 125.690002 117.349998 121.660004 119.58934 8696600
1/8/2021 122.07 122.199997 119.519997 121.779999 119.707298 2934500
1/11/2021 120.419998 121.410004 119.389999 121.059998 118.999557 3311000
1/12/2021 122 122.32 120.720001 121.620003 119.550034 2671300
1/13/2021 121.599998 123.889999 121.160004 122.400002 120.316742 3678300
1/14/2021 122.650002 124.5 122.089996 123.779999 121.673256 3404700
1/15/2021 122.480003 122.860001 121.709999 122.150002 120.070999 3948200
1/19/2021 125.489998 128.059998 124.239998 126.75 124.592697 5818500
1/20/2021 127.190002 129.539993 127.07 128.940002 126.74543 4090200
1/21/2021 128.289993 128.889999 126.099998 127.43 125.261131 3654900
1/22/2021 125.739998 127.059998 124.879997 126.139999 123.993095 2954800
1/25/2021 124.239998 125 120.32 121.150002 119.08802 6156700
1/26/2021 118.75 120.290001 115.720001 116.150002 114.173119 8932500
1/27/2021 114.860001 116.800003 112.099998 114.089996 112.14817 5816900
1/28/2021 117.43 120.379997 116.599998 118.970001 116.945129 5788500
1/29/2021 117.739998 118.389999 115.809998 116.260002 114.28125 5059300
2/1/2021 117.699997 119.290001 117 117.029999 115.038147 3359800
2/2/2021 118.290001 122.419998 118.279999 120.699997 118.645676 4036700
2/3/2021 120.080002 120.980003 119.559998 120.440002 118.390106 2782500
2/4/2021 120.989998 125.410004 120.800003 124.900002 122.774208 3915900
2/5/2021 126.620003 127.339996 125.629997 126.279999 124.130707 3184200
 2/8/2021 126.870003 128.399994 126.75 127.989998 125.811592 3360900
2/9/2021 127.650002 127.660004 126.199997 126.68 124.523895 2175000
2/10/2021 127.629997 128.699997 126.839996 128.229996 126.047508 2929100
2/11/2021 127.449997 129.119995 126.980003 128.309998 126.12616 3733000
2/12/2021 128.190002 130.460007 128 129.619995 127.413872 2873300
2/16/2021 128.910004 130.910004 128.25 130.679993 128.455795 2730600
2/17/2021 130.080002 131.160004 128.440002 128.559998 126.371902 3088800
2/18/2021 127.489998 128.830002 126.080002 128.490005 126.303093 2269700
2/19/2021 129.490005 133.360001 129.490005 131.710007 129.468307 3419500
2/22/2021 131.509995 136.470001 131.369995 135.949997 133.636139 3923100
2/23/2021 136.470001 138.309998 134.279999 136.940002 134.609283 4814400
2/24/2021 137.199997 140.949997 136.809998 139.889999 137.509064 4099500
2/25/2021 140.619995 140.639999 136.369995 137.080002 134.746887 3607500
2/26/2021 137.100006 138.25 133.789993 135.259995 132.95787 3654800
3/1/2021 138.179993 139.770004 138.119995 138.710007 136.349136 2972100
3/2/2021 138.240005 140.190002 138.080002 139.25 136.879959 2929100
3/3/2021 140 144.25 140 142.589996 140.163101 4393700
3/4/2021 142.149994 144.110001 139.949997 142.679993 140.251587 4461700
3/5/2021 144.660004 147.960007 142.080002 147.330002 144.822433 5048300
3/8/2021 147.279999 151.460007 146.720001 150.270004 147.712387 4283400
3/9/2021 148.580002 149.080002 144.110001 145.100006 142.630386 5806100
3/10/2021 145.699997 148.289993 145.440002 146.75 144.252304 3049800
3/11/2021 146 147.820007 145.130005 147.75 145.235291 3147700
3/12/2021 149.100006 150.639999 148.020004 148.539993 146.011841 2420100
3/15/2021 148.039993 148.919998 146.029999 146.990005 144.488235 2586300
3/16/2021 147.25 147.259995 142.820007 143.300003 140.861038 4031000
3/17/2021 144.759995 144.820007 141.899994 144.679993 142.217514 3278500
3/18/2021 145.490005 145.5 142.070007 142.580002 140.153305 3173600
3/19/2021 141.899994 141.940002 139.740005 140.710007 138.315109 5098300
3/22/2021 139.490005 140.990005 138.809998 139.949997 137.568024 2274100
3/23/2021 138.940002 139.5 135.130005 136.080002 133.763931 4905400
3/24/2021 137.970001 140.039993 137.610001 138.419998 136.064087 2638900
3/25/2021 137.949997 142.529999 136.759995 142.279999 139.858383 2766400
3/26/2021 143.740005 143.979996 141.050003 143.729996 141.283707 2687500
3/29/2021 141.979996 143.070007 140.309998 142.369995 139.946854 2220600
3/30/2021 142.899994 144.479996 142.610001 143.490005 141.047806 2034500
3/31/2021 142.979996 143.259995 141.350006 141.440002 139.450577 2957300
4/1/2021 142.339996 144.630005 142.210007 144.570007 142.53656 2629200
4/5/2021 146.910004 147.479996 145.610001 146.059998 144.0056 2960100
4/6/2021 145.979996 146.529999 144.380005 146.149994 144.09433 2851200
4/7/2021 147.419998 148.360001 145.720001 147.130005 145.060562 2399500
4/8/2021 146.800003 147.160004 144.679993 147.039993 144.971817 2295600
4/9/2021 148.210007 148.440002 146.690002 147.779999 145.701401 1783400
4/12/2021 147.259995 147.770004 146.410004 147.570007 145.494385 1869000
4/13/2021 146.550003 146.600006 143.839996 145.990005 143.9366 2132100
4/14/2021 145.809998 148.75 145.699997 147.419998 145.346481 2141800
4/15/2021 147.509995 148.589996 145.5 148.529999 146.440857 2901200
4/16/2021 149.710007 150.449997 148.690002 149.990005 147.880325 3480000
4/19/2021 149.190002 149.509995 147.800003 148.539993 146.450714 2259100
4/20/2021 147.210007 147.5 144.509995 145.100006 143.059097 2526700
4/21/2021 144 147.380005 143.020004 147.179993 145.109833 2161700
4/22/2021 147.570007 148.919998 145.869995 147.160004 145.090118 3247300
4/23/2021 141.539993 144.979996 140.679993 144.330002 142.299927 6395300
4/26/2021 146.800003 151.119995 145.559998 150.339996 148.225403 4821100
4/27/2021 150.699997 150.880005 148.850006 150.360001 148.245117 2692100
4/28/2021 150.679993 153.460007 149.440002 152.539993 150.394455 2584500
4/29/2021 153.850006 155.080002 152.089996 154.630005 152.455063 2636000
4/30/2021 153.600006 154.039993 152.479996 153.350006 151.193054 2712700
5/3/2021 154.589996 156.050003 154.009995 154.800003 152.622681 2726200
5/4/2021 154.479996 155.740005 152.839996 154.529999 152.356445 3025100
5/5/2021 154.869995 156.729996 154.320007 156.389999 154.190308 3001600
5/6/2021 156.860001 157.509995 154.020004 156.880005 154.673416 2798800
5/7/2021 155.610001 159.259995 155.339996 158.979996 156.743881 2617800
5/10/2021 159.75 160.690002 158.5 158.679993 156.44809 2987600
5/11/2021 156.460007 157.789993 153.649994 154.429993 152.257858 3900100
5/12/2021 154.720001 155.899994 152.070007 152.300003 150.157837 3487400
5/13/2021 152.410004 154.809998 151.809998 154.080002 151.912811 2269700
5/14/2021 155.389999 157.940002 154.529999 157.149994 154.93959 1892700
5/17/2021 157.050003 157.380005 155.880005 156.860001 154.653702 1541400
5/18/2021 157.360001 158.300003 154.860001 154.990005 152.810028 2417800
5/19/2021 152.070007 154.779999 151.720001 154.729996 152.553635 3526800
5/20/2021 155.470001 156.25 153.929993 155.529999 153.342377 3031100
5/21/2021 156.699997 158.809998 156.350006 156.869995 154.663559 3424100
5/24/2021 157.699997 158.910004 156.949997 158.639999 156.408646 1956900
5/25/2021 159.070007 160.080002 157.740005 158.009995 155.787506 2484200
5/26/2021 158.160004 159.380005 157.369995 158.580002 156.349487 3731600
5/27/2021 159.979996 160.289993 158.850006 159.740005 157.493195 2828400
5/28/2021 160.259995 160.639999 158.860001 160.130005 157.877701 2436400
6/1/2021 162.509995 164.110001 161.550003 163.759995 161.456619 3827800
6/2/2021 164.610001 165.690002 163.320007 164.119995 161.811584 3384600
6/3/2021 163.679993 165.419998 162.820007 164.520004 162.205963 2454800
6/4/2021 165 165.729996 163.320007 165 162.679214 3239300
6/7/2021 165.630005 166.649994 165.369995 165.919998 163.586258 2516400
6/8/2021 164.860001 167.139999 163.630005 166.509995 164.167953 2486300
6/9/2021 165.270004 166.139999 163.800003 164.089996 161.781982 2700100
6/10/2021 165.179993 165.210007 162.119995 162.229996 159.948151 3024500
6/11/2021 163 164.539993 162.509995 164.509995 162.196106 1630100
6/14/2021 164.300003 164.880005 163.110001 163.809998 161.505936 2125700
6/15/2021 163.929993 166.899994 163.800003 166.270004 163.931351 3726100
6/16/2021 165.779999 166.649994 164.270004 164.679993 162.363708 3281300
6/17/2021 165.970001 166 160.529999 162.130005 159.849579 4194400
6/18/2021 158.699997 159.669998 157.25 158.169998 155.945267 6900200
6/21/2021 160.080002 165.210007 159.130005 164.899994 162.580597 3681400
6/22/2021 163.419998 165.240005 162.460007 164.5 162.186234 2697600
6/23/2021 165.029999 166.860001 164.789993 166.020004 163.68486 2327600
6/24/2021 167.059998 168.580002 166.410004 168.210007 165.844055 2417100
6/25/2021 168.449997 170.410004 168.449997 169.449997 167.066605 9186000
6/28/2021 168.619995 168.850006 163.199997 164.779999 162.462296 3433400
6/29/2021 165.570007 166.320007 163.229996 164.25 161.939743 2785900
6/30/2021 163.699997 166.160004 163.699997 165.229996 162.90596 2331800
7/1/2021 165.649994 167.369995 164.690002 166.940002 165.021378 2685900
7/2/2021 167.699997 168.979996 167.009995 168.5 166.563446 2028700
7/6/2021 172.539993 172.539993 167.800003 169.559998 167.611252 4688100
7/7/2021 169.600006 174.759995 169.380005 170.979996 169.014938 3998900
7/8/2021 166.949997 170.039993 165.589996 167.5 165.574936 4628400
7/9/2021 170 172.309998 169.210007 171.940002 169.963928 3175200
7/12/2021 170.070007 174.100006 169.880005 173.600006 171.604828 3154100
7/13/2021 174 174.740005 172.419998 172.619995 170.636078 2675000
7/14/2021 172.860001 174.550003 171.009995 172.520004 170.537262 3123100
7/15/2021 171.139999 173.259995 171.100006 172.850006 170.863449 3448200
7/16/2021 173.740005 173.789993 169.539993 170.009995 168.056091 4359800
7/19/2021 165.649994 166.380005 161.479996 162.809998 160.938828 6739800
7/20/2021 162.940002 169.580002 162.570007 168.869995 166.929184 4243700
7/21/2021 170.740005 173.619995 169.740005 172.509995 170.527344 3384500
7/22/2021 172.25 173.210007 169.050003 170.899994 168.935852 3335900
7/23/2021 176.529999 179.669998 172.949997 173.179993 171.189667 6326600
7/26/2021 173.25 175.429993 172.300003 172.610001 170.626205 3115900
7/27/2021 170.460007 175.119995 169.960007 172.940002 170.952438 7922600
7/28/2021 173 173.449997 169.710007 170.020004 168.065979 7961700
7/29/2021 171.389999 173.820007 171 171.949997 169.973785 3186900
7/30/2021 172.320007 173.240005 169.820007 170.529999 168.570099 3441900
8/2/2021 171.139999 173.360001 168.759995 169.270004 167.324615 2895700
8/3/2021 169.75 170.289993 165.300003 169.039993 167.097229 3642000
8/4/2021 168.300003 170.440002 167.320007 168.059998 166.12851 3544400
8/5/2021 168.660004 170.529999 168.320007 169.630005 167.68045 2535400
8/6/2021 170.529999 172.850006 169.740005 171.360001 169.390579 2828700
8/9/2021 170.350006 171.119995 168.789993 170.779999 168.817261 2560200
8/10/2021 170.729996 171.699997 168.679993 169.490005 167.542068 3389500
8/11/2021 169.449997 170.729996 168.669998 170.669998 168.708496 3843400
8/12/2021 170.020004 170.110001 167.970001 168.520004 166.583206 3372800
8/13/2021 168.089996 168.300003 165.610001 166.080002 164.171249 4157700
8/16/2021 164.770004 165.899994 162.630005 165.75 163.845062 3845400
8/17/2021 164.759995 166.350006 163.350006 164.649994 162.75769 7631600
8/18/2021 163.830002 165.139999 162.059998 162.130005 160.266663 3563700
8/19/2021 160.160004 161.089996 157.330002 159.029999 157.202286 4256400
8/20/2021 158.850006 159.990005 158.059998 159.75 157.914001 3075000
8/23/2021 161.229996 161.850006 160.110001 160.449997 158.605942 2006300
8/24/2021 160.600006 161.899994 160.190002 161.199997 159.347336 2377600
8/25/2021 161.880005 167.229996 160.5 166.179993 164.270096 3579900
8/26/2021 165.970001 166.5 164.380005 165.509995 163.607803 3164700
8/27/2021 165.350006 168.889999 165.160004 168.649994 166.711731 3002300
8/30/2021 168.160004 168.300003 164.210007 164.259995 162.372177 2582100
8/31/2021 164.100006 166.429993 163.720001 165.960007 164.052643 3536300
9/1/2021 166.339996 167.279999 164.130005 164.440002 162.55011 2569000
9/2/2021 165.050003 165.080002 161.139999 162.050003 160.187561 4350600
9/3/2021 160.75 161.279999 158.169998 159.300003 157.469177 4206500
9/7/2021 158.869995 160.660004 158.570007 159.720001 157.884369 3779000
9/8/2021 159.190002 159.259995 156.800003 158.929993 157.103424 3056700
9/9/2021 158.779999 162.149994 158.539993 159.389999 157.558151 3295800
9/10/2021 161.169998 161.460007 158.389999 158.720001 156.895859 2943700
9/13/2021 160.639999 161.800003 159.75 161.449997 159.594482 3192500
9/14/2021 162.679993 165.830002 158.779999 159.479996 157.64711 4281500
9/15/2021 160.020004 162.309998 159.210007 161.339996 159.485748 2933100
9/16/2021 163.100006 164.5 162.199997 162.630005 160.76091 2765000
9/17/2021 161.570007 164.25 161.570007 163.919998 162.036072 6390600
9/20/2021 159.360001 162.139999 157.949997 160.570007 158.724594 5976900
9/21/2021 161.910004 165.350006 161.690002 163.270004 161.39357 3480600
9/22/2021 165.619995 168.619995 164.899994 167.490005 165.565063 3562800
9/23/2021 169.490005 174.100006 169.309998 173.360001 171.367569 4399200
9/24/2021 173.369995 176 173.300003 175.720001 173.70047 2680400
 9/27/2021 177.669998 178.800003 176.330002 176.770004 174.738388 3703300
9/28/2021 175.490005 177.240005 172.690002 173.139999 171.150116 3862200
9/29/2021 172.889999 172.979996 170.399994 171.539993 169.568497 2726100
9/30/2021 172.179993 172.360001 167.410004 167.529999 165.604584 3088200
10/1/2021 168.5 175.119995 168.479996 173.940002 171.940918 3956000
10/4/2021 173.880005 177.229996 171.880005 172.660004 170.675644 3613900
10/5/2021 173.429993 176.059998 172.639999 174.759995 172.751495 2629400
10/6/2021 172.550003 174.899994 169.899994 173.399994 171.407135 2922200
10/7/2021 175.5 176.869995 173.699997 174.289993 172.715195 3578800
10/8/2021 173.850006 176.979996 173.529999 175.149994 173.567413 2375300
10/11/2021 175.789993 176.789993 173.330002 173.460007 171.8927 2499200
10/12/2021 173.610001 176.559998 173.100006 174.910004 173.32959 3069500
10/13/2021 172.779999 174.089996 167.080002 168.720001 167.195541 5608100
10/14/2021 171 172.380005 169.809998 171.509995 169.960312 3061900
10/15/2021 173.770004 177.770004 173.149994 175.809998 174.221451 3043900
10/18/2021 175.580002 177.610001 174.330002 176.820007 175.222336 2623300
10/19/2021 177.729996 178 176.259995 177.309998 175.707916 1400100
10/20/2021 176.949997 179.770004 176.210007 179.600006 177.977234 2398500
10/21/2021 179.580002 179.789993 176.009995 177.470001 175.866455 3313800
10/22/2021 185 189.029999 182.199997 187.080002 185.389648 6026100
10/25/2021 186.729996 187.210007 181.830002 182.309998 180.66272 3889600
10/26/2021 183.419998 183.5 177.520004 180.949997 179.315018 3832200
10/27/2021 180.100006 183.729996 177.910004 178.029999 176.421402 3309900
10/28/2021 178.399994 179.229996 173.020004 174.610001 173.032318 4865700
10/29/2021 175.630005 176.669998 173.039993 173.779999 172.209808 3455400
11/1/2021 174.580002 176.070007 173.339996 174.210007 172.63591 2250400
11/2/2021 175 175.199997 172.570007 173.169998 171.605316 3252900
11/3/2021 172.699997 173.830002 171.75 172.610001 171.050369 3831200
11/4/2021 172.130005 174.020004 171.660004 172.529999 170.9711 3315400
11/5/2021 176.179993 177.789993 175.350006 176.690002 175.093506 3936000
11/8/2021 178.070007 182.089996 177.789993 180.050003 178.423157 3392000
11/9/2021 179.759995 181.190002 178.429993 179.860001 178.234863 3203300
11/10/2021 179.360001 183.479996 179.360001 181.389999 179.751038 3296700
11/11/2021 181.990005 182.729996 180.740005 181.300003 179.66185 2119700
11/12/2021 180.710007 182.380005 179.649994 181.889999 180.246536 2390200
11/15/2021 182.529999 183.929993 182.039993 183.130005 181.475327 1748300
11/16/2021 183.399994 183.399994 179.740005 180.919998 179.285278 3299200
11/17/2021 181.179993 181.740005 178.199997 179.610001 177.987122 3543500
11/18/2021 180 180.369995 175.839996 176.210007 174.617859 4011500
11/19/2021 173.729996 175.270004 171.839996 173.539993 171.97197 4456500
11/22/2021 174.990005 175.25 170.889999 170.899994 169.35582 4651700
11/23/2021 171.300003 171.949997 167.830002 170.850006 169.30629 5890300
11/24/2021 168.479996 171.979996 167.899994 171.610001 170.059418 3590600
11/26/2021 165.089996 165.240005 154.5 156.820007 155.403046 6804200
11/29/2021 160.75 161.410004 154.339996 157.860001 156.433655 6258500
11/30/2021 155.089996 155.869995 151.699997 152.300003 150.923904 7444900
12/1/2021 156.100006 157.070007 149.889999 150.059998 148.704132 6145500
12/2/2021 151.679993 157.910004 151.460007 156.770004 155.353516 6289300
12/3/2021 158.080002 158.330002 153.630005 155.940002 154.531006 4069300
12/6/2021 159.070007 162.740005 158.050003 160.679993 159.228165 4141900
12/7/2021 164.5 169.160004 164.160004 166.949997 165.441513 5124500
12/8/2021 167.979996 170.539993 167.279999 168.929993 167.403625 4042400
12/9/2021 167.850006 168.830002 166.550003 168.020004 166.501862 2245300
12/10/2021 169.380005 170.580002 165.960007 167.029999 165.520782 2768500
12/13/2021 166.399994 166.399994 161.990005 163.300003 161.824509 3477600
12/14/2021 162.139999 165.259995 161.059998 162.850006 161.378571 2964200
12/15/2021 162.710007 163.050003 158.529999 162.240005 160.774078 5013000
12/16/2021 164 165.179993 161.899994 163 161.527222 4900100
12/17/2021 161 161.320007 156.949997 160.009995 158.564209 9576800
12/20/2021 157 158.210007 153.779999 155.889999 154.481461 3839600
12/21/2021 157.75 161.050003 157.520004 160.910004 159.456085 3722400
12/22/2021 160.529999 163.169998 160.449997 162.470001 161.001999 2877700
12/23/2021 163.860001 166.399994 163.589996 164.190002 162.706467 3140500
12/27/2021 165 165 162.529999 164.389999 162.904648 1687300
12/28/2021 163.600006 166.130005 163.600006 164.410004 162.924469 2035300
12/29/2021 164.619995 164.929993 163.259995 163.830002 162.349701 2082200
12/30/2021 164.619995 165.800003 164 164.160004 162.676727 1632900
12/31/2021 164.100006 165.169998 163.25 163.600006 162.12178 1743600
1/3/2022 164.509995 168.399994 164.399994 168.210007 166.690155 3236400
1/4/2022 169.720001 174.050003 169.600006 173.610001 172.041351 4799500
1/5/2022 174.710007 176.309998 171.5 171.759995 170.208054 4491900
1/6/2022 172.539993 173.690002 169.75 172.899994 171.767776 2649400
1/7/2022 172.490005 175.360001 171.860001 174.380005 173.238083 3043000
1/10/2022 176.210007 176.210007 170.5 173.740005 172.602295 4269400
1/11/2022 174.539993 175.720001 172.490005 175.380005 174.231552 2762700
1/12/2022 176.229996 176.820007 174.169998 174.470001 173.327499 3224300
1/13/2022 174.919998 176.380005 172.850006 173.289993 172.155228 3808800
1/14/2022 168.710007 168.710007 164.710007 168.399994 167.297256 6508500
1/18/2022 167.910004 168.940002 164.839996 166.169998 165.081848 4336300
1/19/2022 166.729996 166.729996 161.169998 161.389999 160.333145 3592000
1/20/2022 161.119995 164.570007 159.460007 160.919998 159.866226 4205600
1/21/2022 159.949997 161.880005 157.679993 158.740005 157.700516 3779100
1/24/2022 155.820007 159.449997 152.850006 158.929993 157.889252 5405000
1/25/2022 166.139999 174.470001 159.660004 173.110001 171.97641 13320800
1/26/2022 176.949997 179.220001 173.029999 175.320007 174.171951 8257300
1/27/2022 176.699997 178.199997 170.630005 171.899994 170.774323 3649900
1/28/2022 171.759995 177.210007 169.770004 177.059998 175.900528 4271500
1/31/2022 175.910004 180.130005 175.220001 179.820007 178.642471 5524300
2/1/2022 179.919998 184.039993 179 183.539993 182.338104 3471200
2/2/2022 182.509995 184.580002 181.639999 184.160004 182.954056 2841400
2/3/2022 184.800003 185.800003 182.320007 184.039993 182.834824 3380900
2/4/2022 184.910004 188.679993 184.179993 185.850006 184.632996 4075800
2/7/2022 185.630005 188.910004 184.75 187.869995 186.63974 3260800
2/8/2022 188.080002 194.529999 187.610001 194 192.729599 5133900
2/9/2022 194.300003 198.720001 194.300003 196.399994 195.113892 4614200
2/10/2022 196.360001 198.229996 194.610001 195.509995 194.229706 4511100
2/11/2022 195.429993 197.199997 190.449997 191.809998 190.55394 4834900
2/14/2022 192.259995 194.149994 190.919998 192.350006 191.090408 3841300
2/15/2022 194.649994 198.360001 194.179993 197.979996 196.683548 4134300
2/16/2022 197.5 199.550003 197.240005 198.380005 197.080933 4122600
2/17/2022 195.630005 197.380005 194.270004 195.710007 194.428406 3051700
2/18/2022 194.919998 197.75 194.199997 194.880005 193.603851 2806300
2/22/2022 195.179993 196.149994 191.75 192.440002 191.179825 3420600
2/23/2022 194.350006 194.449997 188.550003 188.949997 187.712677 3562100
2/24/2022 180.470001 188.5 179.050003 188.350006 187.116623 5886600
2/25/2022 189.660004 194.25 189.460007 193.710007 192.441513 5426200
2/28/2022 189.630005 195.130005 189.229996 194.539993 193.266068 5787800
3/1/2022 194.669998 194.770004 176.770004 178.059998 176.893982 8562500
3/2/2022 179.789993 182.240005 178.100006 180.309998 179.129257 4058800
3/3/2022 182.110001 183.449997 178.729996 179.889999 178.712006 3339900
3/4/2022 176.619995 176.830002 170.820007 172.949997 171.817459 5348600
3/7/2022 170.130005 170.759995 159.080002 159.130005 158.087967 7760400
3/8/2022 160.520004 166.289993 155.720001 160.050003 159.001938 7058900
3/9/2022 168.020004 170.729996 166.710007 168.649994 167.545593 4788200
3/10/2022 165.589996 170.960007 164.830002 169.600006 168.489395 3840900
3/11/2022 171.75 172.309998 167.630005 167.899994 166.800522 3000000
3/14/2022 171.330002 174.710007 169.710007 172.789993 171.658493 4614600
3/15/2022 173.589996 178.300003 173.369995 176.039993 174.887222 3827300
3/16/2022 179.179993 182.759995 176.300003 180.610001 179.427292 5239300
3/17/2022 180.179993 187.710007 180.059998 186.970001 185.745651 6398900
3/18/2022 188.690002 191 184.839996 190.720001 189.4711 8744100
3/21/2022 190.770004 191.5 187.559998 189.089996 187.851761 3166200
3/22/2022 190.5 194.350006 190.059998 191.330002 190.077103 3007000
3/23/2022 188.830002 189.619995 185.179993 186.020004 184.801865 3664600
3/24/2022 186.610001 189.369995 185.699997 188.889999 187.653076 2424400
3/25/2022 190.410004 191.259995 189 190.279999 189.033966 1871900
3/28/2022 189.949997 189.949997 186.289993 189.699997 188.457764 3043700
3/29/2022 192.330002 194 190.360001 190.940002 189.689651 2764100
3/30/2022 191.389999 192.100006 188.399994 189.759995 188.517365 2278000
3/31/2022 189.529999 191.110001 186.940002 187 185.775452 3801600
4/1/2022 188.199997 189.419998 186.279999 187.169998 185.944336 2647000
4/4/2022 187.619995 188.5 185.589996 187.660004 186.431122 2971400
4/5/2022 187.490005 190.839996 184.800003 185.399994 184.185928 2974700
4/6/2022 184.490005 184.869995 181.729996 183.710007 182.507004 3143300
4/7/2022 181.520004 183.270004 179.110001 182.389999 181.709976 4062400
4/8/2022 183 186.720001 181.929993 183.699997 183.015091 3075600
4/11/2022 181.059998 182.440002 177.25 177.570007 176.907959 4816800
4/12/2022 176.570007 179.25 174.710007 175.539993 174.885513 4348900
4/13/2022 174.229996 180.020004 174 179.589996 178.92041 2980600
4/14/2022 179.270004 182.470001 178.679993 181.160004 180.484573 2667100
4/18/2022 181.330002 185.889999 181 184.479996 183.792175 2182700
4/19/2022 185.009995 188.089996 184.710007 187.169998 186.472153 2713800
4/20/2022 188.330002 190.149994 187.639999 188.460007 187.757355 2256200
4/21/2022 190.940002 192.419998 184.580002 185.740005 185.047501 3973200
4/22/2022 185.429993 185.550003 180.320007 180.539993 179.866867 4373700
4/25/2022 179.979996 184.259995 177.990005 184.100006 183.413605 4408900
4/26/2022 183.25 183.910004 178.539993 178.649994 177.983917 3728100
4/27/2022 177.660004 179.410004 175.5 177.630005 176.967728 4085800
4/28/2022 180.350006 183.889999 177.610001 181.979996 181.301498 2703200
4/29/2022 180.089996 182.309998 174.330002 174.710007 174.058624 3210100
5/2/2022 174.649994 174.880005 167.509995 171.619995 170.980133 3881800
5/3/2022 173 174 170.330002 172.110001 171.468307 3152300
5/4/2022 172.220001 178.169998 171.199997 177.820007 177.157028 2930400
5/5/2022 176.639999 176.759995 169.330002 171.009995 170.372406 2987100
5/6/2022 169.169998 169.990005 165.009995 167.149994 166.526794 3129800
5/9/2022 165.029999 166.020004 160.380005 161.020004 160.419662 4485200
5/10/2022 163.419998 164.729996 158.389999 161.830002 161.226639 3014800
5/11/2022 161.729996 164.940002 159.039993 159.389999 158.795731 2644300
5/12/2022 155.600006 157.160004 149.880005 153.270004 152.698547 5314800
5/13/2022 155.960007 160.089996 155.880005 158.75 158.158112 3625100
5/16/2022 157.410004 158.740005 154.320007 156.429993 155.846756 2811300
5/17/2022 161.070007 162.759995 158.399994 161.850006 161.246567 2928100
5/18/2022 160.789993 160.850006 155.399994 156.100006 155.518005 2697700
5/19/2022 153.570007 156.460007 153.25 154 153.425827 2768300
5/20/2022 154.350006 154.800003 149.710007 153.240005 152.668671 2982500
5/23/2022 156.610001 159.559998 156.020004 159.039993 158.447037 2726600
5/24/2022 157.289993 157.970001 152.919998 155.630005 155.049759 2817800
5/25/2022 157.139999 161.759995 156.070007 160.509995 159.911545 4381000
5/26/2022 162.699997 166.770004 162.699997 165.369995 164.753433 2463900
5/27/2022 167.080002 169.679993 166.039993 169.600006 168.967667 2157500
5/31/2022 167.940002 170.779999 167.039993 168.820007 168.190582 4123500
6/1/2022 168.699997 169.369995 163.839996 165.759995 165.141983 2276400
6/2/2022 166.139999 169.190002 165.929993 169.139999 168.509384 1707000
6/3/2022 166.899994 168.039993 165.979996 166.830002 166.207993 1390700
6/6/2022 169.100006 170.259995 166.270004 167.020004 166.397293 1486000
6/7/2022 164.639999 169.479996 164.449997 168.690002 168.061066 2083100
6/8/2022 166.75 168.639999 165.190002 165.960007 165.341248 2313900
6/9/2022 166.220001 166.570007 160.929993 160.979996 160.379807 2273800
6/10/2022 157.259995 157.880005 154.360001 154.419998 153.844254 2733300
6/13/2022 149.860001 151.029999 145.380005 146.289993 145.744568 4156500
6/14/2022 145.949997 147.399994 143.25 144.600006 144.060883 3574800
6/15/2022 146.690002 147.889999 143.440002 146.220001 145.674835 3327800
6/16/2022 142.589996 142.600006 136.490005 137.5 136.98735 4815100
6/17/2022 138 145.559998 137.589996 144.179993 143.642441 10033600
6/21/2022 148.699997 148.699997 144.160004 144.759995 144.220276 3518800
6/22/2022 142.229996 146.350006 141.339996 144.389999 143.851654 3419000
6/23/2022 144.520004 144.630005 139.470001 141.649994 141.121872 3915000
6/24/2022 141.630005 146.270004 141 146.149994 145.605087 8957200
6/27/2022 147.990005 148.770004 143.949997 144.289993 143.752029 3151500
6/28/2022 146.080002 149.509995 141.850006 142.190002 141.659866 2649300
6/29/2022 141.649994 141.679993 138.449997 139.470001 138.949997 4164900
6/30/2022 136.699997 139.869995 134.300003 138.619995 138.619995 4123500
 7/1/2022 138.070007 140.889999 137.470001 140.399994 140.399994 2625300
7/5/2022 137.220001 139.649994 135.649994 139.649994 139.649994 4057000
7/6/2022 139.289993 140.5 137.850006 138.149994 138.149994 4401300
7/7/2022 140.179993 142.169998 139.149994 141.029999 141.029999 4258000
7/8/2022 141.740005 143.110001 139.720001 141.759995 141.759995 3631800
7/11/2022 140.470001 142.309998 139.839996 140.580002 140.580002 2373600
7/12/2022 137.529999 141.889999 137.059998 139.179993 139.179993 4047400
7/13/2022 136.839996 140.020004 136.360001 139.399994 139.399994 2753800
7/14/2022 135.699997 137.240005 134.119995 136.479996 136.479996 4600200
7/15/2022 139.710007 143.110001 138.869995 142.479996 142.479996 3296600
7/18/2022 144.339996 146.050003 141.520004 142.330002 142.330002 3330300
7/19/2022 144.399994 147.929993 144.399994 147.779999 147.779999 3372300
7/20/2022 146.869995 149.100006 146.369995 148.929993 148.929993 2802300
7/21/2022 148.210007 150.330002 146.449997 150.179993 150.179993 4683000
7/22/2022 159.009995 160.880005 152.619995 153.009995 153.009995 9298400
7/25/2022 154.25 154.779999 151.210007 153.789993 153.789993 4213800
7/26/2022 152.729996 153.5 148.839996 149.830002 149.830002 2812700
7/27/2022 151.600006 152.720001 147.270004 151.630005 151.630005 5029100
7/28/2022 151.759995 152.649994 147.539993 152.139999 152.139999 3587900
7/29/2022 152.369995 154.380005 151.289993 154.020004 154.020004 3197900
8/1/2022 152.839996 154.770004 151.800003 153.330002 153.330002 2295600
8/2/2022 152.020004 153.300003 150.839996 151.600006 151.600006 2562900
8/3/2022 154.070007 156.039993 153.309998 155.429993 155.429993 2609300
8/4/2022 156.020004 157.710007 155.259995 156.869995 156.869995 3693300
8/5/2022 156.479996 158.039993 156 157.509995 157.509995 2513600
8/8/2022 159 160.789993 156.940002 157.279999 157.279999 3080700
8/9/2022 157.639999 158.940002 157.270004 158.800003 158.800003 2997900
8/10/2022 161.770004 164.210007 161.639999 162.440002 162.440002 3225400
8/11/2022 164.360001 164.919998 162.179993 162.990005 162.990005 1968200
8/12/2022 164.470001 166 163.279999 165.839996 165.839996 1942600
8/15/2022 164.279999 166.059998 163.759995 165.399994 165.399994 1852800
8/16/2022 165 165.979996 163.960007 165.350006 165.350006 1876000
8/17/2022 163.300003 164.479996 162.199997 163.899994 163.899994 1804100
8/18/2022 163.929993 164.990005 163.339996 164.649994 164.649994 1397700
8/19/2022 163.5 163.929993 162.009995 162.240005 162.240005 1895400
8/22/2022 158.979996 159.190002 156.979996 157.699997 157.699997 1969300
8/23/2022 158 159.600006 157.199997 157.330002 157.330002 2885200
8/24/2022 157.029999 159.559998 156.289993 159.130005 159.130005 2029200
8/25/2022 160 162.330002 158.779999 162.229996 162.229996 1936300
8/26/2022 163.210007 163.589996 157.190002 157.309998 157.309998 2373700
8/29/2022 155.880005 156.509995 154.410004 154.539993 154.539993 2693600
8/30/2022 155.639999 156.119995 152.899994 154.660004 154.660004 2104500
8/31/2022 155.559998 156.369995 151.839996 152 152 3271600
9/1/2022 150.820007 151.369995 147.649994 151.110001 151.110001 2425200
9/2/2022 153.479996 153.979996 148.929993 149.789993 149.789993 2028500
9/6/2022 150 151.309998 146.550003 148.600006 148.600006 2797600
9/7/2022 148.399994 152.699997 148.380005 152.25 152.25 1766400
9/8/2022 150.919998 153.690002 149.509995 153.520004 153.520004 3399200
9/9/2022 154.449997 158.589996 154.300003 158.440002 158.440002 3543500
Company
 Date Open High Low Close Adj Close Volume
9/10/2018 30.879999 31 30.75 30.82 28.145111 34156200
9/11/2018 30.719999 30.9 30.700001 30.85 28.172512 53071000
9/12/2018 30.879999 30.959999 30.379999 30.43 27.78896 59482300
9/13/2018 30.530001 30.67 30.08 30.139999 27.524132 59219500
9/14/2018 30.129999 30.389999 30.110001 30.370001 27.734167 33743900
9/17/2018 30.34 30.49 30.15 30.280001 27.651978 35026600
9/18/2018 30.33 30.4 30.129999 30.209999 27.588055 49921700
9/19/2018 30.129999 31.200001 30.129999 31 28.309488 92666300
9/20/2018 31.299999 31.370001 31.139999 31.190001 28.482998 83357400
9/21/2018 31.34 31.370001 30.969999 31.030001 28.336885 85992100
9/24/2018 30.98 31.200001 30.66 30.74 28.072056 45587700
9/25/2018 30.85 31.040001 30.6 30.67 28.008129 40949900
9/26/2018 30.709999 30.74 30.059999 30.129999 27.514994 57882400
9/27/2018 30.24 30.309999 29.93 29.940001 27.341488 45879700 Bank of America Corporation
9/28/2018 29.65 29.85 29.42 29.459999 26.903145 74707600 NYSE - Nasdaq
10/1/2018 29.68 29.940001 29.540001 29.65 27.076658 53900900
10/2/2018 29.58 29.719999 29.27 29.58 27.012732 42940300
10/3/2018 29.809999 30.18 29.719999 30 27.396278 61080300
10/4/2018 30.17 30.790001 30.139999 30.43 27.78896 72325700
10/5/2018 30.6 30.65 30.049999 30.23 27.606319 51931000
10/8/2018 30.049999 30.42 29.91 30.27 27.642847 47471600
10/9/2018 30.030001 30.190001 29.870001 29.98 27.378014 58868600
10/10/2018 29.98 30.129999 29.209999 29.24 26.702242 88454400
10/11/2018 28.889999 29.25 28.26 28.360001 25.898619 111417300
10/12/2018 28.99 29.040001 27.73 28.459999 25.989937 102279200
10/15/2018 28.49 28.620001 27.639999 27.92 25.496805 114636100
10/16/2018 28.24 28.58 27.9 28.530001 26.053865 87887800
10/17/2018 28.370001 29.190001 28.16 28.9 26.391748 79068700
10/18/2018 28.67 28.9 28.139999 28.25 25.798164 77369200
10/19/2018 28.139999 28.52 27.969999 28.32 25.862091 64305400
10/22/2018 28.32 28.35 27.309999 27.379999 25.003666 89942900
10/23/2018 26.389999 27.200001 26.110001 27.02 24.674919 102392500
10/24/2018 26.860001 26.9 26.08 26.190001 23.916956 86386600
10/25/2018 26.379999 26.93 26.18 26.59 24.282236 73780400
10/26/2018 26.33 26.58 25.879999 26.389999 24.099598 91103500
10/29/2018 26.690001 27.18 26.290001 26.610001 24.300501 89367000
10/30/2018 26.76 26.860001 26.32 26.780001 24.455744 79004800
10/31/2018 27.1 27.879999 27.059999 27.5 25.113256 92296300
11/1/2018 27.77 28 27.610001 27.809999 25.396351 49827300
11/2/2018 28.01 28.379999 27.52 27.889999 25.469406 69010200
11/5/2018 27.950001 28.24 27.889999 28.059999 25.624655 41103100
11/6/2018 28.02 28.25 27.74 28.209999 25.761633 43514400
11/7/2018 28.42 28.67 28.139999 28.540001 26.062992 56679200
11/8/2018 28.5 29.120001 28.43 28.870001 26.364355 49421200
11/9/2018 28.75 28.889999 28.379999 28.52 26.044729 43270600
11/12/2018 28.379999 28.52 27.639999 27.75 25.341558 50307500
11/13/2018 27.75 28.139999 27.690001 27.76 25.350687 57423400
11/14/2018 27.950001 28.1 26.780001 27.209999 24.848427 69213300
11/15/2018 27.139999 27.969999 26.879999 27.9 25.478539 66174800
11/16/2018 27.690001 27.889999 27.42 27.75 25.341558 52456100
11/19/2018 27.780001 28.02 27.540001 27.75 25.341558 46000000
11/20/2018 27.42 27.57 26.969999 27.379999 25.003666 92330600
11/21/2018 27.59 27.76 27.25 27.27 24.903219 40364400
11/23/2018 27.08 27.17 26.879999 26.969999 24.629255 22974100
11/26/2018 27.18 27.73 27.1 27.559999 25.168047 53210700
11/27/2018 27.43 27.9 27.389999 27.74 25.332432 43617100
11/28/2018 27.879999 28.469999 27.559999 28.43 25.962542 61388100
11/29/2018 28.18 28.35 27.969999 28.040001 25.606392 46824600
11/30/2018 27.940001 28.629999 27.870001 28.4 25.935141 64284600
12/3/2018 28.99 29.040001 28.360001 28.540001 26.062992 59908700
12/4/2018 28.32 28.32 26.73 26.99 24.64752 103565700
12/6/2018 26.23 26.32 25.530001 26.280001 24.133266 133294200
12/7/2018 26.15 26.540001 25.299999 25.43 23.352701 107477600
12/10/2018 25.18 25.23 24.290001 24.76 22.737431 110166900
12/11/2018 25.209999 25.4 24.530001 24.58 22.572134 78545000
12/12/2018 24.870001 24.99 24.370001 24.52 22.517033 87191800
12/13/2018 24.66 24.82 24.280001 24.4 22.406837 64860100
12/14/2018 24.18 24.870001 24.120001 24.48 22.480299 92762600
12/17/2018 24.26 24.93 24.16 24.469999 22.471119 98602800
12/18/2018 24.67 25.09 24.309999 24.469999 22.471119 89046300
12/19/2018 24.450001 25.24 24.07 24.18 22.204805 121887600
12/20/2018 23.85 24.43 23.76 24.110001 22.140528 112594000
12/21/2018 23.91 24.51 23.26 23.370001 21.460974 160800400
12/24/2018 22.76 23.209999 22.66 22.73 20.873251 64859100
12/26/2018 22.91 24.18 22.690001 24.110001 22.140528 100877800
12/27/2018 23.780001 24.370001 23.389999 24.370001 22.379292 91575400
12/28/2018 24.59 24.75 24.26 24.389999 22.39765 78693800
12/31/2018 24.57 24.969999 24.370001 24.639999 22.62723 56257300
1/2/2019 24.08 25.139999 24.01 24.959999 22.921093 71836300
1/3/2019 24.940001 25.040001 24.450001 24.559999 22.553764 66599600
1/4/2019 25.1 25.65 25.030001 25.58 23.490446 83829100
1/7/2019 25.559999 25.780001 25.290001 25.559999 23.472078 57016300
1/8/2019 25.719999 25.790001 25.09 25.51 23.426163 67339400
1/9/2019 25.67 25.85 25.389999 25.76 23.655743 69707200
1/10/2019 25.559999 25.780001 25.42 25.73 23.628195 65235800
1/11/2019 25.530001 26.040001 25.459999 26.030001 23.903687 63476000
1/14/2019 25.77 26.48 25.610001 26.370001 24.215914 76715400
1/15/2019 26.209999 26.809999 26.049999 26.549999 24.381208 80625500
1/16/2019 28.129999 28.719999 27.860001 28.450001 26.125999 163131700
1/17/2019 28.34 29 28.09 28.99 26.621897 107428800
1/18/2019 29.02 29.459999 28.709999 29.299999 26.90657 97928200
1/22/2019 28.98 29.299999 28.889999 29.09 26.713724 84861400
1/23/2019 29.219999 29.280001 28.620001 28.92 26.557611 79425900
1/24/2019 28.75 29.200001 28.74 29.08 26.70454 59492300
1/25/2019 29.280001 29.719999 29.139999 29.58 27.163696 72182100
1/28/2019 29.32 29.67 29.290001 29.629999 27.209614 59963800
1/29/2019 29.540001 29.700001 29.34 29.389999 26.98922 51451900
1/30/2019 29.42 29.469999 28.950001 29.07 26.695354 66475800
1/31/2019 28.75 28.84 27.98 28.469999 26.144369 100201200
2/1/2019 28.6 28.84 28.309999 28.379999 26.061722 64244100
2/4/2019 28.469999 28.969999 28.42 28.879999 26.520878 55195900
2/5/2019 28.85 28.879999 28.57 28.780001 26.429049 46622600
2/6/2019 28.67 28.9 28.540001 28.73 26.383133 35606900
2/7/2019 28.540001 28.639999 27.9 28.24 25.933161 62289200
2/8/2019 28.15 28.32 27.860001 28.290001 25.979074 50031300
2/11/2019 28.34 28.459999 28.209999 28.41 26.08927 47724400
2/12/2019 28.620001 28.860001 28.58 28.690001 26.346399 49178100
2/13/2019 28.870001 28.99 28.66 28.700001 26.355577 48951200
2/14/2019 28.360001 28.620001 28.110001 28.389999 26.070906 47756600
2/15/2019 28.76 29.309999 28.67 29.110001 26.732088 65867000
2/19/2019 28.93 29.26 28.75 29.129999 26.750454 40841300
2/20/2019 29.1 29.450001 29.01 29.41 27.007584 42806300
2/21/2019 29.33 29.450001 29.110001 29.290001 26.897388 42754100
2/22/2019 29.049999 29.27 28.959999 29.08 26.70454 47887800
2/25/2019 29.120001 29.59 29.120001 29.27 26.879019 61227400
2/26/2019 29.02 29.629999 28.959999 29.290001 26.897388 53153200
2/27/2019 29.299999 29.67 29.209999 29.530001 27.117781 48128600
2/28/2019 29.5 29.549999 29.01 29.08 26.840879 62358100
3/1/2019 29.33 29.65 29.209999 29.309999 27.053171 45771500
3/4/2019 29.33 29.540001 28.77 29.030001 26.794733 56893200
3/5/2019 29.02 29.190001 28.700001 29.08 26.840879 39932500
3/6/2019 29.01 29.16 28.799999 28.84 26.61936 41672000
3/7/2019 28.67 28.719999 28.26 28.549999 26.351686 53908600
3/8/2019 28.059999 28.67 28.01 28.65 26.443991 40860700
3/11/2019 28.700001 29.059999 28.700001 28.940001 26.711664 40709300
3/12/2019 29 29.120001 28.889999 28.940001 26.711664 34450000
3/13/2019 29.049999 29.51 28.98 29.290001 27.034714 54683300
3/14/2019 29.309999 29.639999 29.24 29.459999 27.19162 45219100
3/15/2019 29.440001 29.610001 29.26 29.299999 27.04394 82346200
3/18/2019 29.379999 29.959999 29.33 29.82 27.523899 58568600
3/19/2019 30.01 30.139999 29.540001 29.65 27.366993 55455100
3/20/2019 29.620001 29.66 28.6 28.639999 26.434761 81689900
3/21/2019 28.450001 28.6 28.040001 28.18 26.010181 77444400
3/22/2019 27.91 28.07 26.709999 27.01 24.930269 118851600
3/25/2019 26.91 27.379999 26.610001 26.84 24.773359 65568000
3/26/2019 27.15 27.35 26.879999 27.209999 25.114868 59878500
3/27/2019 27.09 27.370001 26.950001 27.030001 24.948727 57621700
3/28/2019 27.200001 27.41 27.02 27.33 25.225628 45872300
3/29/2019 27.549999 27.68 27.299999 27.59 25.465612 83446300
4/1/2019 27.9 28.74 27.85 28.540001 26.342459 91751100
4/2/2019 28.469999 28.870001 28.35 28.870001 26.647053 66694000
4/3/2019 29.07 29.24 28.700001 28.84 26.61936 63110600
4/4/2019 28.85 29.309999 28.84 29.15 26.905487 53712100
4/5/2019 29.32 29.5 28.98 29.08 26.840879 46383400
4/8/2019 28.889999 29.200001 28.870001 29.17 26.92395 35272800
4/9/2019 29 29.07 28.74 28.889999 26.66551 40535300
4/10/2019 28.9 29.15 28.75 29.07 26.83165 42669700
4/11/2019 29.25 29.49 28.99 29.07 26.83165 50440100
4/12/2019 29.559999 30.219999 29.559999 30.17 27.846954 100192000
4/15/2019 30.1 30.139999 29.66 29.84 27.542364 57438800
4/16/2019 29.299999 30.049999 29 29.879999 27.579277 105168400
4/17/2019 29.83 30.120001 29.459999 30.030001 27.717731 94831600
4/18/2019 29.950001 30.16 29.82 30.030001 27.717731 61796600
4/22/2019 29.93 30.1 29.780001 30.049999 27.736193 34763400
4/23/2019 29.99 30.209999 29.92 30.07 27.75465 41889700
4/24/2019 29.950001 30.17 29.85 30.02 27.708504 40078100
4/25/2019 29.91 30.32 29.9 30.08 27.763882 43243800
4/26/2019 30.17 30.389999 30.049999 30.35 28.013096 40627500
4/29/2019 30.43 31.17 30.41 30.77 28.400755 68408600
4/30/2019 30.799999 30.879999 30.41 30.58 28.22538 47764200
5/1/2019 30.559999 30.889999 30.18 30.26 27.930023 56161000
5/2/2019 30.26 30.559999 30.15 30.5 28.151545 40634100
5/3/2019 30.66 30.799999 30.5 30.709999 28.345371 35256100
5/6/2019 30.110001 30.610001 30.07 30.469999 28.12385 39882000
5/7/2019 30.16 30.17 29.629999 29.92 27.616199 58528400
5/8/2019 29.73 30.110001 29.67 29.799999 27.50544 39903400
5/9/2019 29.42 29.780001 29.280001 29.709999 27.422371 44173500
5/10/2019 29.459999 29.709999 29.190001 29.58 27.30238 59649900
5/13/2019 28.959999 29 28.049999 28.25 26.074791 72547000
5/14/2019 28.360001 28.99 28.209999 28.620001 26.416302 52216100
5/15/2019 28.1 28.49 28.01 28.290001 26.111713 51973200
5/16/2019 28.459999 28.83 28.43 28.59 26.388611 42791500
5/17/2019 28.25 28.639999 28.219999 28.4 26.213238 43772500
5/20/2019 28.4 28.52 28.24 28.4 26.213238 41717600
5/21/2019 28.57 28.75 28.450001 28.690001 26.480913 39258700
5/22/2019 28.51 28.629999 28.35 28.49 26.29631 29177600
5/23/2019 28.129999 28.200001 27.5 27.76 25.622515 59772900
5/24/2019 27.93 28.26 27.860001 28.18 26.010181 35524400
5/28/2019 28.049999 28.25 27.879999 27.9 25.751738 44273400
5/29/2019 27.530001 27.85 27.379999 27.75 25.613287 49818900
5/30/2019 27.77 27.93 26.98 27.16 25.068718 58649300
5/31/2019 26.5 26.870001 26.48 26.6 24.551834 68304200
6/3/2019 26.59 26.99 26.4 26.68 24.625675 50109900
6/4/2019 27.18 27.950001 27.139999 27.92 25.770201 58426400
6/5/2019 27.84 28.01 27.459999 27.91 25.760965 44874400
6/6/2019 27.76 28.040001 27.540001 27.879999 25.872322 38633600
6/7/2019 27.75 27.790001 27.42 27.530001 25.547533 51317200
6/10/2019 27.860001 28.469999 27.84 28.07 26.048645 48305800
6/11/2019 28.379999 28.700001 28.139999 28.24 26.206404 38691800
6/12/2019 28.200001 28.27 27.860001 27.950001 25.937284 33528900
6/13/2019 27.969999 28.16 27.809999 27.940001 25.928009 33404200
6/14/2019 27.91 28.17 27.780001 28.040001 26.020811 37322100
6/17/2019 28.01 28.219999 27.790001 27.93 25.918726 33410100
6/18/2019 28.02 28.799999 27.83 28.620001 26.55904 60170700
6/19/2019 28.700001 28.969999 28.299999 28.32 26.280642 61953500
6/20/2019 28.59 28.610001 27.85 28.27 26.234245 60887200
6/21/2019 28.190001 28.549999 28.08 28.120001 26.095043 69444000
6/24/2019 28.08 28.379999 27.889999 27.98 25.965126 40046400
6/25/2019 28.02 28.02 27.379999 27.76 25.760967 46901300
6/26/2019 27.940001 28.18 27.85 27.91 25.900166 42312300
6/27/2019 28.08 28.32 28.059999 28.209999 26.178558 35575600
6/28/2019 29.01 29.27 28.73 29 26.911674 101856900
7/1/2019 29.48 29.85 29.25 29.42 27.301432 48029900
7/2/2019 29.34 29.43 28.93 29.15 27.050873 32263500
7/3/2019 29.190001 29.24 28.93 29.049999 26.958073 26642300
7/5/2019 29.360001 29.57 29.15 29.26 27.152952 33092000
7/8/2019 29.01 29.299999 28.940001 29.200001 27.097277 30924400
7/9/2019 28.969999 29.42 28.940001 29.35 27.236473 28750100
7/10/2019 29.17 29.4 28.959999 29.02 26.930235 40574800
7/11/2019 29.1 29.5 29.030001 29.360001 27.245752 37376800
7/12/2019 29.440001 29.530001 29.360001 29.450001 27.329273 29632900
7/15/2019 29.5 29.530001 29.08 29.219999 27.115831 46462100
7/16/2019 29.17 29.200001 28.860001 28.99 26.902395 54920400
7/17/2019 29.1 29.620001 29 29.190001 27.087996 84958300
7/18/2019 29.280001 29.58 29.18 29.48 27.357107 49468800
7/19/2019 29.540001 29.610001 29.379999 29.4 27.282871 44863200
7/22/2019 29.290001 29.610001 29.280001 29.57 27.44063 31224300
7/23/2019 29.75 30.280001 29.700001 30.25 28.071659 64030300
7/24/2019 30.07 30.75 30.040001 30.67 28.461414 53171900
7/25/2019 30.74 30.889999 30.209999 30.34 28.155178 43251900
7/26/2019 30.57 30.99 30.42 30.77 28.55422 46978800
7/29/2019 30.719999 30.85 30.49 30.52 28.322216 39176700
7/30/2019 30.209999 30.9 30.15 30.889999 28.665577 37598300
7/31/2019 30.83 31.059999 30.59 30.68 28.470697 60607600
8/1/2019 30.549999 31.07 29.360001 29.49 27.366388 76913400
8/2/2019 29.360001 29.5 28.91 29.379999 27.264311 57492300
8/5/2019 28.530001 28.639999 27.709999 28.08 26.057924 96207700
8/6/2019 28.41 28.49 27.690001 28.42 26.37344 65115800
8/7/2019 27.610001 27.93 27.120001 27.889999 25.881605 75388500
8/8/2019 28.110001 28.49 28.07 28.379999 26.336323 53141900
8/9/2019 28.27 28.52 27.969999 28.33 26.289921 53499600
8/12/2019 27.83 27.85 27.459999 27.639999 25.649609 55674700
8/13/2019 27.57 28.25 27.379999 27.719999 25.723848 69919200
8/14/2019 26.940001 27.08 26.280001 26.42 24.517466 106591700
8/15/2019 26.58 26.83 26.209999 26.25 24.359707 70192000
8/16/2019 26.530001 27.120001 26.440001 27.030001 25.083534 70841700
8/19/2019 27.639999 27.700001 27.139999 27.27 25.306255 44964800
8/20/2019 27.02 27.059999 26.700001 26.719999 24.795858 47665000
8/21/2019 26.93 27.08 26.790001 26.93 24.990738 47785400
8/22/2019 27.09 27.299999 26.959999 27.190001 25.232018 49353700
8/23/2019 26.950001 27.219999 26.26 26.469999 24.563868 81880700
8/26/2019 26.700001 26.799999 26.49 26.780001 24.851538 41499100
8/27/2019 26.860001 26.9 26.280001 26.469999 24.563868 52517000
8/28/2019 26.219999 27.08 26.209999 26.85 24.916496 45897900
8/29/2019 27 27.450001 26.92 27.33 25.361935 55432900
8/30/2019 27.5 27.690001 27.35 27.51 25.528973 41326200
9/3/2019 27.209999 27.23 26.610001 27.049999 25.102093 50743100
9/4/2019 27.32 27.58 27.16 27.49 25.510412 40862500
9/5/2019 27.85 28.43 27.799999 28.120001 26.267038 63413700
9/6/2019 28.02 28.09 27.57 27.73 25.902737 56054100
9/9/2019 28 28.85 27.969999 28.629999 26.743431 68629300
9/10/2019 28.889999 29.35 28.809999 29.35 27.415985 71066200
9/11/2019 29.370001 29.469999 28.9 29.459999 27.518736 53982200
9/12/2019 29.219999 29.799999 28.91 29.67 27.714901 72943900
9/13/2019 30 30.32 29.870001 30.17 28.181953 79657000
 9/16/2019 29.68 30.17 29.639999 30.129999 28.144585 43391300
9/17/2019 29.85 30.02 29.59 29.940001 27.967108 48284900
9/18/2019 29.77 30.15 29.549999 30 28.023151 66640400
9/19/2019 30 30.1 29.75 29.82 27.855017 43035700
9/20/2019 29.969999 30.129999 29.57 29.59 27.640171 167269000
9/23/2019 29.309999 29.620001 29.17 29.52 27.574783 52048300
9/24/2019 29.6 29.639999 28.74 28.940001 27.033003 64806900
9/25/2019 28.780001 29.41 28.780001 29.25 27.322577 45807700
9/26/2019 29.209999 29.33 29.049999 29.129999 27.210482 33198100
9/27/2019 29.41 29.709999 29.209999 29.35 27.415985 41336600
9/30/2019 29.49 29.52 29.08 29.17 27.247847 39191000
10/1/2019 29.440001 29.51 28.41 28.440001 26.565952 49434400
10/2/2019 28.200001 28.299999 27.809999 27.84 26.005489 52293100
10/3/2019 27.76 27.879999 27.16 27.809999 25.977467 53015800
10/4/2019 27.85 28.4 27.84 28.370001 26.500563 42641800
10/7/2019 28.33 28.620001 28.18 28.309999 26.444519 36742400
10/8/2019 27.870001 27.92 27.459999 27.629999 25.809322 58201100
10/9/2019 27.83 28.07 27.75 27.889999 26.052193 37511400
10/10/2019 28.040001 28.75 28.040001 28.450001 26.575291 48239300
10/11/2019 28.99 29.34 28.860001 28.91 27.00498 70008600
10/14/2019 28.74 29.16 28.73 29.139999 27.219824 36040100
10/15/2019 29.34 30.24 29.110001 29.73 27.770943 78656000
10/16/2019 30.370001 30.719999 30.15 30.17 28.181953 87131700
10/17/2019 30.299999 30.540001 30 30.26 28.266026 55575900
10/18/2019 30.129999 30.49 30.1 30.35 28.350088 48872900
10/21/2019 30.67 31.15 30.629999 31.02 28.975943 61087400
10/22/2019 30.969999 31.370001 30.75 31.200001 29.144079 58662100
10/23/2019 31.129999 31.440001 31.09 31.42 29.349585 47771200
10/24/2019 31.450001 31.52 31.200001 31.360001 29.293541 39491000
10/25/2019 31.360001 31.85 31.34 31.719999 29.629812 43702000
10/28/2019 31.969999 32.23 31.74 31.84 29.741907 58790300
10/29/2019 31.940001 32.139999 31.809999 32.07 29.956753 48266600
10/30/2019 32.009998 32.009998 31.530001 31.620001 29.536407 45262400
10/31/2019 31.41 31.620001 30.82 31.27 29.209469 49430900
11/1/2019 31.700001 31.84 31.370001 31.799999 29.70454 41985300
11/4/2019 32.240002 32.5 32.099998 32.400002 30.265007 54228600
11/5/2019 32.509998 33.09 32.5 32.82 30.657331 68785600
11/6/2019 32.759998 33.060001 32.669998 32.790001 30.629311 47524500
11/7/2019 33.110001 33.599998 33.009998 33.23 31.040318 68310700
11/8/2019 33.07 33.27 32.93 33.259998 31.068331 38724000
11/11/2019 33.029999 33.25 32.970001 33.18 30.993607 27784000
11/12/2019 33.130001 33.32 32.990002 33.09 30.909534 37282200
11/13/2019 32.720001 32.889999 32.48 32.790001 30.629311 48887800
11/14/2019 32.689999 32.860001 32.490002 32.700001 30.545242 35554600
11/15/2019 32.919998 32.959999 32.700001 32.93 30.760078 36398300
11/18/2019 32.860001 33.029999 32.75 32.959999 30.788107 31133700
11/19/2019 33.119999 33.150002 32.82 32.939999 30.769423 33183700
11/20/2019 32.790001 32.830002 32.419998 32.689999 30.535894 43612200
11/21/2019 32.779999 33.040001 32.630001 32.84 30.676012 42787600
11/22/2019 32.959999 33.32 32.939999 33.18 30.993607 38783900
11/25/2019 33.330002 33.509998 33.259998 33.470001 31.264505 50238800
11/26/2019 33.380001 33.400002 33.119999 33.349998 31.152409 50626600
11/27/2019 33.490002 33.599998 33.310001 33.419998 31.217789 32097700
11/29/2019 33.369999 33.52 33.240002 33.32 31.124384 19503400
12/2/2019 33.450001 33.75 33.34 33.43 31.227139 47158800
12/3/2019 32.869999 32.900002 32.549999 32.84 30.676012 58745100
12/4/2019 33.080002 33.299999 32.849998 33.150002 30.96559 46637900
12/5/2019 33.16 33.220001 33 33.09 31.078287 38304500
12/6/2019 33.68 33.799999 33.57 33.669998 31.623026 50908500
12/9/2019 33.5 33.700001 33.439999 33.509998 31.472754 32974500
12/10/2019 33.400002 33.630001 33.299999 33.529999 31.491535 41960100
12/11/2019 33.48 33.759998 33.48 33.639999 31.594852 43107800
12/12/2019 33.779999 34.810001 33.68 34.68 32.571629 64942500
12/13/2019 34.689999 34.959999 34.349998 34.439999 32.346214 48539600
12/16/2019 34.950001 35.09 34.700001 34.700001 32.590412 50777100
12/17/2019 34.849998 35.27 34.740002 35.040001 32.90974 50840500
12/18/2019 35.110001 35.27 35.049999 35.110001 32.975487 48757900
12/19/2019 35.150002 35.23 34.889999 34.950001 32.825214 45409500
12/20/2019 35.240002 35.240002 34.91 34.959999 32.834599 109395500
12/23/2019 35.040001 35.189999 34.950001 35.169998 33.031834 33995400
12/24/2019 35.189999 35.279999 35.119999 35.220001 33.078796 13805400
12/26/2019 35.32 35.560001 35.290001 35.52 33.360561 26992100
12/27/2019 35.700001 35.720001 35.259998 35.349998 33.20089 28111300
12/30/2019 35.57 35.650002 35.09 35.150002 33.013058 30705100
12/31/2019 35.029999 35.259998 34.970001 35.220001 33.078796 29630100
1/2/2020 35.349998 35.66 35.290001 35.639999 33.473263 37614200
1/3/2020 34.98 35.150002 34.759998 34.900002 32.778255 50357900
1/6/2020 34.41 34.900002 34.369999 34.849998 32.731289 42185000
1/7/2020 34.700001 34.919998 34.529999 34.619999 32.51527 34149000
1/8/2020 34.57 35.189999 34.549999 34.970001 32.843994 45311600
1/9/2020 35.299999 35.330002 34.939999 35.029999 32.900352 39861600
1/10/2020 35 35.07 34.66 34.740002 32.627979 39730400
1/13/2020 34.84 35.07 34.66 35.060001 32.928528 37956100
1/14/2020 35.299999 35.669998 35.110001 35.32 33.172714 66719300
1/15/2020 34.77 34.790001 34.34 34.669998 32.562229 74745500
1/16/2020 34.900002 34.990002 34.599998 34.720001 32.609192 50368500
1/17/2020 34.919998 34.950001 34.599998 34.709999 32.599804 54156100
1/21/2020 34.419998 34.52 34.220001 34.259998 32.177162 50811000
1/22/2020 34.369999 34.450001 34.23 34.360001 32.27108 38879700
1/23/2020 34.09 34.259998 33.73 34.119999 32.045666 45717100
1/24/2020 34.119999 34.139999 33.27 33.540001 31.500933 47797200
1/27/2020 32.57 33.130001 32.470001 32.849998 30.852879 57096200
1/28/2020 33.02 33.490002 32.950001 33.240002 31.219172 38834600
1/29/2020 33.330002 33.439999 32.98 33.009998 31.003151 37414700
1/30/2020 32.700001 33.52 32.669998 33.48 31.444582 50542800
1/31/2020 33.07 33.169998 32.650002 32.830002 30.834099 54845300
 2/3/2020 33 33.400002 32.919998 32.970001 30.965588 48485500
2/4/2020 33.560001 33.900002 33.529999 33.619999 31.576065 45061600
2/5/2020 34.099998 34.810001 34.07 34.709999 32.599804 54604800
2/6/2020 34.939999 35.009998 34.599998 34.669998 32.562229 39511500
2/7/2020 34.32 34.66 34.240002 34.610001 32.505875 31263000
2/10/2020 34.439999 34.689999 34.380001 34.689999 32.581017 24373800
2/11/2020 34.849998 35.040001 34.759998 34.77 32.656155 32476300
2/12/2020 35.080002 35.450001 34.779999 34.919998 32.797035 36656700
2/13/2020 34.759998 35.029999 34.549999 34.91 32.78764 31775100
2/14/2020 34.880001 34.959999 34.700001 34.849998 32.731289 26447700
2/18/2020 34.77 34.830002 34.009998 34.27 32.18655 40318000
2/19/2020 34.450001 34.849998 34.41 34.720001 32.609192 29632100
2/20/2020 34.459999 35.080002 34.459999 34.849998 32.731289 42604100
2/21/2020 34.529999 34.639999 34.139999 34.360001 32.27108 46675500
2/24/2020 33.18 33.209999 32.52 32.73 30.740173 79159600
2/25/2020 32.689999 32.759998 30.84 31.08 29.190487 91586800
2/26/2020 31.389999 31.6 30.559999 30.629999 28.767845 80012800
2/27/2020 29.549999 30.299999 28.91 29.129999 27.359037 121148300
2/28/2020 28 28.75 27.700001 28.5 26.767338 171198800
3/2/2020 28.35 29.379999 27.440001 29.370001 27.584452 147776300
3/3/2020 29.370001 29.75 27.620001 27.75 26.062937 138698500
3/4/2020 28.25 28.42 27.4 28.389999 26.664028 111239800
3/5/2020 27.24 27.35 26.4 26.780001 25.312391 110878700
3/6/2020 25.469999 26.209999 25.1 25.709999 24.301033 119121200
3/9/2020 22.23 23.49 21.51 21.93 20.728186 145196000
3/10/2020 23.25 23.68 21.59 23.610001 22.316118 134863600
3/11/2020 22.84 23.959999 22.26 22.67 21.427631 127347000
3/12/2020 20.59 22.870001 20.15 20.51 19.386007 139552600
3/13/2020 22.190001 24.25 21.48 24.16 22.835978 128357400
3/16/2020 19.85 21.73 19.58 20.440001 19.319841 121688800
3/17/2020 21.059999 22.690001 20.030001 21.98 20.775444 120065700
3/18/2020 20.27 20.969999 19.700001 20.790001 19.650658 148272500
3/19/2020 20.26 21.75 19 21.200001 20.038191 122461300
3/20/2020 21.76 21.84 19.559999 19.67 18.592037 150910400
3/23/2020 19.26 19.67 17.950001 18.08 17.089172 181898500
3/24/2020 19.42 21.15 19.01 21.030001 19.877508 147882400
3/25/2020 21.709999 22.1 20.41 21.1 19.94367 146991300
3/26/2020 21.309999 22.950001 21.17 22.719999 21.474892 116111400
3/27/2020 21.68 22.200001 21.1 21.6 20.416271 91522800
3/30/2020 21.65 22.35 21.27 22.040001 20.832157 80449100
3/31/2020 21.82 22.49 20.959999 21.23 20.066547 95213700
4/1/2020 19.93 20.35 19.51 19.77 18.686558 83961300
4/2/2020 19.65 20.790001 19.59 20.57 19.442719 70007400
4/3/2020 20.4 20.74 19.68 20.030001 18.93231 68293500
4/6/2020 21.030001 21.6 20.809999 21.389999 20.217779 97766200
4/7/2020 22.799999 22.879999 21.85 22.139999 20.926678 94560300
4/8/2020 22.41 23.6 22.41 23.450001 22.164886 81212300
4/9/2020 24.07 25.32 24.049999 24.860001 23.497616 125275700
4/13/2020 24.780001 24.85 23.780001 23.92 22.609131 83164700
4/14/2020 24.5 24.65 23.1 23.73 22.429544 88991100
4/15/2020 22.16 22.65 21.91 22.190001 20.973938 99082200
4/16/2020 22.15 22.209999 21.09 21.42 20.246138 89213300
4/17/2020 22.34 23.4 22.309999 23.280001 22.004202 92800300
4/20/2020 22.57 23.129999 22.18 22.5 21.266949 74446300
4/21/2020 21.9 22.370001 21.5 21.639999 20.454077 78871300
4/22/2020 22.16 22.23 21.75 21.799999 20.60531 49669500
4/23/2020 21.959999 22.389999 21.85 21.870001 20.671473 50614800
4/24/2020 22.110001 22.299999 21.67 22.18 20.964487 47633500
4/27/2020 22.52 23.65 22.450001 23.469999 22.183788 66916700
4/28/2020 24.450001 24.809999 23.85 23.889999 22.580772 65504900
4/29/2020 24.91 25.110001 24.51 24.780001 23.421999 73493900
4/30/2020 24.209999 24.379999 23.85 24.049999 22.732002 55244100
5/1/2020 23.379999 23.459999 22.809999 23.08 21.815163 51772600
5/4/2020 22.700001 22.99 22.43 22.93 21.673382 45886100
 5/5/2020 23.48 23.52 22.620001 22.66 21.41818 45691900
5/6/2020 23 23.08 22.23 22.35 21.12517 53874600
5/7/2020 22.66 23.370001 22.610001 22.84 21.588318 51884300
5/8/2020 23.469999 23.620001 23.25 23.57 22.278311 45181000
5/11/2020 23.110001 23.120001 22.559999 22.58 21.342562 68951800
5/12/2020 22.709999 22.82 21.85 21.870001 20.671473 69588700
5/13/2020 21.66 21.75 20.719999 20.870001 19.726276 112113400
5/14/2020 20.290001 21.790001 20.1 21.709999 20.520241 88359100
5/15/2020 21.4 21.700001 21.23 21.440001 20.265039 64484000
5/18/2020 22.42 23.059999 22.07 22.93 21.673382 86589400
5/19/2020 22.66 23 22.190001 22.209999 20.992844 62179000
5/20/2020 22.68 23 22.639999 22.91 21.65448 59789500
5/21/2020 22.809999 23.27 22.780001 22.9 21.645027 57726000
5/22/2020 22.93 22.950001 22.459999 22.66 21.41818 48107000
5/26/2020 23.75 24.6 23.700001 24.280001 22.949402 119485500
5/27/2020 26.07 26.17 24.969999 25.98 24.556234 117672700
5/28/2020 26.08 26.139999 24.790001 24.860001 23.497616 84340800
5/29/2020 24.42 24.91 24.059999 24.120001 22.798172 113811100
6/1/2020 24.280001 24.870001 24.049999 24.610001 23.261318 58375500
6/2/2020 24.959999 25.389999 24.559999 24.84 23.478712 71118100
6/3/2020 25.5 26.139999 25.389999 25.99 24.565687 86744600
6/4/2020 25.709999 26.83 25.57 26.780001 25.488922 94545300
6/5/2020 28.950001 29.01 27.879999 28.110001 26.754805 118767900
6/8/2020 28.59 28.9 28.139999 28.540001 27.164074 79598500
6/9/2020 27.719999 28.540001 27.549999 28.219999 26.859501 77773400
6/10/2020 27.969999 28.1 26.51 26.6 25.317602 90415300
6/11/2020 24.98 25.690001 23.68 23.93 22.776325 149875500
6/12/2020 25.030001 25.049999 24.040001 24.780001 23.585344 73729700
6/15/2020 23.76 25.17 23.690001 25.15 23.93751 76538900
6/16/2020 26.18 26.24 24.860001 25.799999 24.55617 96796500
6/17/2020 25.9 25.9 24.92 25 23.794741 58349500
6/18/2020 24.700001 25.49 24.58 25.040001 23.832813 53419000
6/19/2020 25.440001 25.49 24.49 25.25 24.032686 127563600
6/22/2020 24.889999 25.030001 24.610001 24.620001 23.43306 55484300
6/23/2020 25.01 25.41 24.76 24.790001 23.594864 46108300
6/24/2020 24.540001 24.540001 23.68 23.809999 22.662111 75437100
6/25/2020 23.700001 24.77 23.549999 24.719999 23.528236 65031900
6/26/2020 24.09 24.110001 23.02 23.15 22.033926 118139200
6/29/2020 23.41 23.84 23.1 23.389999 22.262362 66269200
6/30/2020 23.200001 23.91 23.1 23.75 22.605 61716200
7/1/2020 24.030001 24.07 23.23 23.26 22.138626 57379900
7/2/2020 23.84 23.99 23.219999 23.290001 22.167183 56000200
7/6/2020 23.82 24.08 23.459999 23.66 22.519342 59589000
7/7/2020 23.379999 23.389999 22.9 23.01 21.900677 60645800
7/8/2020 23.030001 23.190001 22.700001 23.1 21.986338 52922600
7/9/2020 22.940001 23.16 22.389999 22.77 21.672247 79385900
7/10/2020 22.709999 24.049999 22.68 24.02 22.861988 81142900
7/13/2020 24.370001 24.51 23.860001 24.190001 23.023792 73598100
7/14/2020 23.889999 24.15 23.450001 24.139999 22.976198 67423100
7/15/2020 24.76 24.870001 24.280001 24.6 23.414022 57384400
7/16/2020 23.75 24.219999 23.540001 23.93 22.776325 78067100
7/17/2020 23.879999 23.98 23.200001 23.219999 22.100554 66659100
7/20/2020 23.190001 23.700001 23.110001 23.58 22.443197 61114000
7/21/2020 23.709999 24.48 23.690001 24.42 23.242701 75499300
7/22/2020 24.24 24.33 23.969999 24.309999 23.138006 52193700
7/23/2020 24.52 24.639999 24.110001 24.540001 23.356916 61047600
7/24/2020 24.559999 24.83 24.27 24.35 23.176075 50217600
7/27/2020 24.219999 24.27 23.879999 24.139999 22.976198 54721300
7/28/2020 24.129999 24.559999 24.08 24.360001 23.185595 48406500
7/29/2020 24.360001 25.290001 24.190001 25.27 24.051723 71393500
7/30/2020 24.719999 24.950001 24.35 24.84 23.642454 61755900
7/31/2020 24.93 24.950001 24.459999 24.879999 23.680525 61955800
8/3/2020 25.030001 25.309999 24.690001 24.99 23.785219 58284000
8/4/2020 24.959999 25.059999 24.860001 25.01 23.804258 37985300
 8/5/2020 25.32 25.59 25.25 25.389999 24.165939 51322600
8/6/2020 25.450001 25.67 25.280001 25.469999 24.242081 51999700
8/7/2020 25.34 26.190001 25.26 26.110001 24.851223 63354500
8/10/2020 26.309999 26.809999 26.209999 26.559999 25.279533 64051100
8/11/2020 27.280001 27.75 26.780001 26.92 25.622175 81441000
8/12/2020 27.48 27.57 26.41 26.73 25.441336 61971300
8/13/2020 26.49 26.67 26.139999 26.35 25.079655 55955500
8/14/2020 26.059999 26.66 25.92 26.469999 25.193872 50931900
8/17/2020 26.309999 26.41 25.84 25.9 24.65135 57518700
8/18/2020 25.870001 25.99 25.459999 25.530001 24.299189 45850100
8/19/2020 25.66 26.08 25.389999 25.5 24.270634 59856000
8/20/2020 25.16 25.33 25.02 25.1 23.889921 49403700
8/21/2020 24.98 25.43 24.9 24.98 23.775705 55010700
8/24/2020 25.219999 25.700001 25.040001 25.690001 24.451477 54579500
8/25/2020 26.040001 26.190001 25.73 26 24.746527 57304700
8/26/2020 25.940001 25.940001 25.540001 25.559999 24.327742 39478000
8/27/2020 25.49 26.219999 25.440001 26.049999 24.794115 52934800
8/28/2020 26.4 26.469999 25.99 26.299999 25.032064 46466400
8/31/2020 26.09 26.139999 25.690001 25.74 24.499067 49416200
9/1/2020 25.58 25.9 25.4 25.709999 24.47051 46109200
9/2/2020 25.530001 26.16 25.49 26.02 24.765564 57300900
9/3/2020 26.200001 26.620001 25.459999 25.66 24.593048 86192500
9/4/2020 26.26 26.76 25.799999 26.540001 25.436459 99621400
9/8/2020 26.139999 26.32 25.389999 25.48 24.420534 74978600
9/9/2020 25.639999 25.719999 25.23 25.51 24.449286 53822700
9/10/2020 25.700001 25.889999 25.08 25.139999 24.094671 56609600
9/11/2020 25.219999 25.58 25.09 25.5 24.439703 47708300
9/14/2020 25.67 25.99 25.540001 25.75 24.679308 47802400
9/15/2020 25.77 25.83 25.190001 25.280001 24.228851 63820200
9/16/2020 25.280001 25.91 25.049999 25.6 24.535543 64598600
9/17/2020 25.129999 25.48 25.1 25.35 24.29594 48862000
9/18/2020 25.15 25.58 25.1 25.209999 24.161758 94055800
 9/21/2020 24.57 24.780001 24.030001 24.469999 23.45253 75218600
9/22/2020 24.27 24.6 23.809999 23.940001 22.944569 68665300
9/23/2020 24.1 24.26 23.26 23.26 22.292843 59950300
9/24/2020 23.379999 23.82 22.950001 23.34 22.369514 53570700
9/25/2020 23.280001 23.549999 23.129999 23.49 22.513279 42111300
9/28/2020 23.879999 24.309999 23.790001 24.09 23.088329 47996900
9/29/2020 23.98 23.99 23.530001 23.77 22.781637 45695200
9/30/2020 23.780001 24.32 23.77 24.09 23.088329 56226100
10/1/2020 24.27 24.41 23.860001 24.1 23.097916 44782200
10/2/2020 23.639999 24.43 23.57 24.209999 23.203341 51682100
10/5/2020 24.52 24.709999 24.379999 24.620001 23.596292 44396800
10/6/2020 24.92 25.190001 24.280001 24.370001 23.356691 67541100
10/7/2020 24.629999 25.110001 24.6 24.879999 23.845482 47648000
10/8/2020 24.950001 25.299999 24.809999 25.24 24.190514 52080600
10/9/2020 25.34 25.49 25.040001 25.360001 24.305525 44511500
10/12/2020 25.299999 25.83 25.24 25.68 24.612219 48362900
10/13/2020 25.639999 25.68 24.84 24.950001 23.912573 61186900
10/14/2020 24.35 24.59 23.59 23.620001 22.637873 127409500
10/15/2020 23.59 24.200001 23.48 24.15 23.145836 66832400
10/16/2020 24.200001 24.35 23.940001 24.24 23.232096 58357700
10/19/2020 24.299999 24.32 23.690001 23.719999 22.733717 51377900
10/20/2020 23.889999 24.48 23.879999 24.139999 23.13625 62476400
10/21/2020 24.219999 24.34 24.01 24.049999 23.049994 41564900
10/22/2020 24.049999 24.91 24 24.870001 23.835897 55402000
10/23/2020 25.24 25.26 24.709999 24.9 23.864651 51007400
10/26/2020 24.469999 24.58 24.15 24.540001 23.519621 59450200
10/27/2020 24.290001 24.389999 23.809999 23.85 22.858311 55009300
10/28/2020 23.41 23.66 23.120001 23.469999 22.494108 81942500
10/29/2020 23.360001 23.75 23.120001 23.540001 22.561197 57490400
10/30/2020 23.49 23.84 23.24 23.700001 22.714548 66453400
11/2/2020 23.889999 24.26 23.469999 24.08 23.078745 59756400
11/3/2020 24.58 24.940001 24.51 24.690001 23.663383 65106200
 11/4/2020 23.889999 24.139999 23.27 23.68 22.695377 88845500
11/5/2020 23.9 24.790001 23.860001 24.610001 23.586712 74722600
11/6/2020 24.93 24.959999 24.23 24.309999 23.299185 55454500
11/9/2020 26.6 28.27 26.299999 27.76 26.60573 178378800
11/10/2020 27.49 27.76 27.18 27.66 26.509892 77694600
11/11/2020 27.75 27.77 27.120001 27.34 26.203197 48360900
11/12/2020 26.84 26.9 26.309999 26.690001 25.580223 67912600
11/13/2020 26.879999 27.209999 26.76 27 25.877333 52421000
11/16/2020 27.860001 28 27.18 27.58 26.433214 57396700
11/17/2020 27.25 27.6 27.01 27.549999 26.404461 46402300
11/18/2020 27.629999 27.93 26.959999 26.98 25.858162 54416700
11/19/2020 26.93 27.01 26.65 26.98 25.858162 46423000
11/20/2020 26.74 26.950001 26.629999 26.809999 25.695234 40538000
11/23/2020 27.110001 27.52 27.059999 27.389999 26.251116 45421200
11/24/2020 27.93 28.99 27.92 28.98 27.775003 80387800
11/25/2020 28.709999 29.040001 28.48 29.030001 27.822924 57249900
11/27/2020 28.969999 29.1 28.809999 28.99 27.784588 25971600
11/30/2020 28.719999 28.860001 28.1 28.16 26.989098 63567900
12/1/2020 28.74 29.040001 28.67 28.690001 27.497065 50255100
12/2/2020 28.690001 29.18 28.530001 29.059999 27.851677 45257500
12/3/2020 28.940001 29.1 28.629999 28.91 27.880606 54013700
12/4/2020 29.200001 29.43 29 29.290001 28.247078 66188200
12/7/2020 28.9 29.15 28.690001 29.09 28.054197 42197800
12/8/2020 28.860001 29.15 28.77 28.93 27.899893 33869100
12/9/2020 29.25 29.25 28.75 28.799999 27.774523 54886300
12/10/2020 28.629999 29.129999 28.469999 29.110001 28.073488 58859600
12/11/2020 28.68 28.75 28.299999 28.57 27.552713 40538400
12/14/2020 28.92 28.959999 28.139999 28.219999 27.215176 40267100
12/15/2020 28.35 28.82 28.25 28.639999 27.62022 43672700
12/16/2020 28.799999 28.82 28.440001 28.719999 27.697372 42463200
12/17/2020 28.709999 28.92 28.530001 28.83 27.803457 43182700
12/18/2020 28.889999 29.1 28.57 28.67 27.649155 82817200
12/21/2020 29.1 29.99 28.73 29.74 28.681055 93397400
12/22/2020 29.780001 29.780001 29.17 29.209999 28.169924 39054300
12/23/2020 29.389999 30.35 29.33 30.049999 28.980013 52537200
12/24/2020 30.27 30.27 29.74 29.959999 28.893221 22632300
12/28/2020 30.23 30.549999 29.99 30.129999 29.057167 32861200
12/29/2020 30.17 30.25 29.93 30.01 28.941439 33291900
12/30/2020 30 30.219999 29.940001 29.98 28.912508 26370100
12/31/2020 30.01 30.389999 29.9 30.309999 29.230761 28716000
1/4/2021 30.459999 30.57 29.75 30.030001 28.960728 51483900
1/5/2021 30.17 30.540001 29.91 30.26 29.182539 48507000
1/6/2021 31.9 32.619999 31.360001 32.150002 31.005241 107002800
1/7/2021 33.310001 33.619999 32.84 32.860001 31.68996 74358500
1/8/2021 32.919998 33 32.110001 32.529999 31.371708 44641400
1/11/2021 32.09 33.130001 31.9 33.07 31.892485 51868200
1/12/2021 33.419998 33.970001 33.200001 33.66 32.461475 68166200
1/13/2021 33.43 33.68 33.09 33.459999 32.268597 43172800
1/14/2021 33.48 34.369999 33.419998 33.990002 32.779724 48483500
1/15/2021 33.290001 33.630001 32.700001 33.009998 31.834618 57684300
1/19/2021 32.5 33.599998 32.200001 32.77 31.603167 78130200
1/20/2021 32.759998 32.790001 32.16 32.34 31.188478 53920000
1/21/2021 32.34 32.48 31.73 31.77 30.638775 49626600
1/22/2021 31.360001 31.75 31.25 31.549999 30.426601 45314500
1/25/2021 31.27 31.299999 30.57 31.16 30.050495 48078400
1/26/2021 31.4 31.43 30.91 30.940001 29.838327 36373000
1/27/2021 30.309999 30.43 29.67 29.83 28.767849 63809200
1/28/2021 30.42 30.75 29.92 30.32 29.2404 51223300
1/29/2021 30.4 30.5 29.59 29.65 28.594257 64019100
2/1/2021 29.870001 30.040001 29.57 29.959999 28.893221 40985300
2/2/2021 30.58 31.200001 30.540001 31.030001 29.925119 53527000
2/3/2021 30.91 31.73 30.879999 31.58 30.455538 49404900
2/4/2021 31.799999 32.529999 31.780001 32.5 31.342779 51751900
2/5/2021 32.889999 32.91 32.32 32.369999 31.217405 42008800
 2/8/2021 32.43 33.279999 32.400002 33.09 31.911768 46014100
2/9/2021 32.970001 33.02 32.59 32.950001 31.776762 35868600
2/10/2021 33.119999 33.419998 32.860001 32.98 31.805691 45031900
2/11/2021 32.970001 33.310001 32.549999 32.880001 31.709253 29479900
2/12/2021 33 33.450001 32.91 33.369999 32.181797 37468300
2/16/2021 33.98 34.560001 33.700001 34.27 33.049759 52802600
2/17/2021 34.040001 34.560001 33.790001 34.41 33.184776 45455300
2/18/2021 34.060001 34.650002 34.02 34.189999 32.972599 37541700
2/19/2021 34.200001 34.73 34.18 34.540001 33.310143 54514100
2/22/2021 34.450001 35.25 34.41 35.150002 33.898426 56783400
2/23/2021 35.419998 35.889999 35.139999 35.52 34.255249 67440700
2/24/2021 35.740002 36.52 35.599998 36.380001 35.084629 58139500
2/25/2021 36.959999 37.029999 35.759998 35.93 34.65065 74762000
2/26/2021 35.73 36.029999 34.68 34.709999 33.474087 70933300
3/1/2021 35.52 36.049999 35.240002 35.790001 34.515633 45901700
3/2/2021 35.650002 35.939999 35.5 35.529999 34.264889 41167400
3/3/2021 35.970001 36.970001 35.84 36.419998 35.123207 66047000
3/4/2021 36.139999 36.869999 35.919998 36.5 35.375191 96512800
3/5/2021 37.029999 37.599998 36.169998 36.93 35.791939 74292300
3/8/2021 37.380001 37.73 36.82 37.130001 35.985775 65335500
3/9/2021 36.549999 37.16 35.810001 36.32 35.200737 63946000
3/10/2021 36.540001 37.529999 36.369999 37.369999 36.218376 53365600
3/11/2021 37.27 37.790001 36.849998 37.240002 36.092388 45834000
3/12/2021 37.919998 38.18 37.580002 37.939999 36.770809 46069600
3/15/2021 38.029999 38.07 37.220001 37.75 36.58667 50131600
3/16/2021 37.419998 37.720001 36.970001 37.639999 36.480057 50300400
3/17/2021 38 38.360001 37.330002 37.950001 36.78051 63796000
3/18/2021 38.509998 39.970001 38.419998 38.939999 37.739998 95439700
3/19/2021 38.290001 38.919998 37.529999 38.529999 37.342628 106252700
3/22/2021 38.080002 38.380001 37.400002 37.66 36.499439 54701300
3/23/2021 37.360001 37.82 36.779999 36.900002 35.762863 49838000
3/24/2021 37.209999 37.790001 36.889999 36.900002 35.762863 43896800
3/25/2021 36.869999 37.75 36.630001 37.66 36.499439 47517900
3/26/2021 38.349998 38.759998 38.080002 38.68 37.48801 66846000
3/29/2021 38.049999 38.630001 37.860001 38.310001 37.129414 45680000
3/30/2021 38.630001 39.459999 38.630001 38.990002 37.788456 56705900
3/31/2021 38.619999 38.990002 38.459999 38.689999 37.497696 49270000
4/1/2021 38.830002 39.52 38.720001 39.490002 38.273048 65587000
4/5/2021 40 40.279999 39.599998 39.799999 38.573494 50328500
4/6/2021 39.529999 40.150002 39.459999 39.689999 38.466881 42590100
4/7/2021 39.77 40.150002 39.59 40.049999 38.815792 43136400
4/8/2021 39.799999 39.849998 39.220001 39.700001 38.476578 45285900
4/9/2021 39.91 40.18 39.509998 39.990002 38.757637 45872900
4/12/2021 39.990002 40.380001 39.849998 40.060001 38.825481 45544600
4/13/2021 39.810001 39.82 39.200001 39.32 38.108288 46770400
4/14/2021 38.98 40.330002 38.919998 39.880001 38.651035 52023800
4/15/2021 39.73 39.84 38.049999 38.740002 37.546162 118128900
4/16/2021 39.310001 39.419998 38.91 39.150002 37.943527 60633400
4/19/2021 39.389999 39.43 39.029999 39.169998 37.962906 42321100
4/20/2021 39 39 37.889999 38.080002 36.906506 50834100
4/21/2021 37.75 38.779999 37.41 38.720001 37.526775 37851800
4/22/2021 38.75 38.77 38.169998 38.360001 37.177864 48093400
4/23/2021 38.32 39.34 38.220001 39.18 37.972599 48674100
4/26/2021 39.349998 39.849998 39.279999 39.41 38.195511 34699800
4/27/2021 39.669998 39.919998 39.509998 39.880001 38.651035 34304800
4/28/2021 39.93 40.220001 39.880001 40.029999 38.796402 34084400
4/29/2021 40.549999 41.130001 40.459999 41.110001 39.843124 44008700
4/30/2021 40.84 40.900002 40.470001 40.529999 39.280998 39203400
5/3/2021 40.869999 41.049999 40.419998 40.560001 39.310074 41940500
5/4/2021 40.240002 41.080002 39.779999 41 39.736515 53880000
5/5/2021 41.200001 41.560001 40.759998 41.389999 40.114498 37471100
5/6/2021 41.48 42.060001 41.240002 42.009998 40.715389 39044400
5/7/2021 41.130001 42.25 41.110001 42.18 40.88015 39249200
5/10/2021 42.5 42.939999 42.029999 42.049999 40.754158 41271500
5/11/2021 41.549999 42.34 41.34 41.57 40.288948 42964700
5/12/2021 42.380001 42.560001 41.040001 41.18 39.910965 47533000
5/13/2021 40.860001 42.09 40.779999 41.84 40.550629 42026100
5/14/2021 42.060001 42.48 41.919998 42.360001 41.0546 30932600
5/17/2021 42.240002 42.849998 42.16 42.740002 41.422897 32656400
5/18/2021 42.700001 42.950001 42.139999 42.16 40.860764 37880300
5/19/2021 41.650002 42 41.310001 41.970001 40.67662 42672800
5/20/2021 41.900002 42.130001 41.459999 41.869999 40.579697 36871100
5/21/2021 42.02 42.599998 41.889999 42.400002 41.093369 40243800
5/24/2021 42.580002 42.779999 42.25 42.630001 41.31628 31390800
5/25/2021 42.689999 43.259998 41.93 42.009998 40.715389 52657700
5/26/2021 42.02 42.25 41.66 42.040001 40.744461 41332800
5/27/2021 42.48 42.849998 42.119999 42.549999 41.238747 52981100
5/28/2021 42.66 42.709999 42.049999 42.389999 41.083679 38509700
6/1/2021 42.950001 43.279999 42.77 42.919998 41.597343 42890700
6/2/2021 43.099998 43.169998 42.599998 42.939999 41.616726 34180500
6/3/2021 42.77 43.490002 42.68 43.25 42.093628 46981200
6/4/2021 43.240002 43.389999 42.830002 43.27 42.113094 37192600
6/7/2021 43.27 43.389999 43.060001 43.119999 41.967106 28401900
6/8/2021 42.860001 43.240002 42.43 42.880001 41.733521 41871400
6/9/2021 42.470001 42.73 42.110001 42.32 41.188499 42366300
6/10/2021 42.759998 42.959999 41.619999 41.689999 40.575333 40123600
6/11/2021 41.810001 41.889999 41.509998 41.860001 40.740788 31203600
6/14/2021 41.849998 41.91 41.060001 41.360001 40.254154 36050700
6/15/2021 41.279999 41.560001 40.900002 41.389999 40.28336 39247900
6/16/2021 41.279999 41.990002 40.669998 41.619999 40.50721 63859100
6/17/2021 42.02 42.099998 39.720001 39.799999 38.73587 80728200
6/18/2021 39.009998 39.299999 38.490002 38.779999 37.743145 102774200
6/21/2021 39.119999 39.779999 39.029999 39.75 38.68721 48119400
6/22/2021 39.880001 40.259998 39.279999 39.970001 38.901325 44113200
6/23/2021 40.16 40.419998 40.07 40.200001 39.125175 32039900
6/24/2021 40.439999 41.009998 40.18 40.830002 39.738331 37161800
6/25/2021 41.27 41.830002 40.84 41.619999 40.50721 53178800
6/28/2021 41.459999 41.580002 41.099998 41.560001 40.448814 34416500
6/29/2021 41.630001 41.950001 40.75 40.889999 39.796722 38519600
6/30/2021 40.759998 41.360001 40.720001 41.23 40.127632 29159800
7/1/2021 41.560001 41.700001 41.209999 41.540001 40.429348 28045100
7/2/2021 41.369999 41.470001 41.099998 41.150002 40.049778 28980800
7/6/2021 40.810001 40.880001 39.869999 40.07 38.99865 47578700
7/7/2021 39.57 40 39.360001 39.75 38.68721 43499900
7/8/2021 38.619999 39.240002 38.48 38.779999 37.743145 52793100
7/9/2021 39.650002 40.240002 39.400002 40.040001 38.969456 43887200
7/12/2021 39.790001 40.810001 39.639999 40.630001 39.543678 42624500
7/13/2021 40.48 40.48 39.580002 39.860001 38.794262 54338100
7/14/2021 39.110001 39.549999 37.790001 38.860001 37.821003 105651700
7/15/2021 38.389999 39.330002 38.32 38.830002 37.791805 54697300
7/16/2021 39.220001 39.290001 37.59 37.919998 36.906139 60469700
7/19/2021 36.75 37.25 36.509998 36.93 35.942604 83251500
7/20/2021 36.860001 38.119999 36.610001 37.689999 36.682281 59462900
7/21/2021 38.049999 38.77 37.98 38.459999 37.431698 49907400
7/22/2021 38.360001 38.400002 37.68 37.959999 36.945068 52715600
7/23/2021 38.200001 38.27 37.560001 37.700001 36.692017 48659400
7/26/2021 37.66 38.240002 37.66 38.130001 37.110523 32258000
7/27/2021 37.720001 38.240002 37.459999 37.98 36.964531 39121400
7/28/2021 38.189999 38.5 37.75 38.130001 37.110523 43331100
7/29/2021 38.549999 38.98 38.369999 38.68 37.645817 43039100
7/30/2021 38.509998 38.830002 38.049999 38.360001 37.334366 46210100
8/2/2021 38.400002 38.950001 37.91 37.959999 36.945068 49894000
8/3/2021 38.060001 38.630001 37.549999 38.549999 37.519291 39680600
8/4/2021 38.029999 38.77 37.860001 38.27 37.246777 42289800
8/5/2021 38.57 39.060001 38.549999 39.02 37.97673 34754500
8/6/2021 39.470001 40.41 39.470001 40.150002 39.076511 58022300
8/9/2021 40.049999 40.959999 39.799999 40.669998 39.582607 56340100
8/10/2021 40.709999 41.619999 40.580002 41.43 40.322289 44987300
8/11/2021 41.599998 42.189999 41.48 41.950001 40.828384 58458200
8/12/2021 42.23 42.290001 41.77 42.150002 41.023037 37400100
8/13/2021 42.09 42.23 41.43 41.630001 40.516945 41344900
8/16/2021 41.16 41.299999 40.610001 41.290001 40.186028 38599100
8/17/2021 41.049999 41.57 40.619999 41.09 39.991375 43526900
8/18/2021 40.77 41.529999 40.66 40.790001 39.699398 50342500
8/19/2021 40.119999 40.669998 40.009998 40.189999 39.115437 51883900
8/20/2021 40.09 40.470001 39.91 40.369999 39.290627 40415000
8/23/2021 40.630001 41.099998 40.599998 40.91 39.816193 35364500
8/24/2021 41.099998 41.68 41.040001 41.48 40.370953 35579300
8/25/2021 41.66 42.450001 41.540001 42.150002 41.023037 51219900
8/26/2021 42.5 42.84 42.02 42.040001 40.915977 41184500
8/27/2021 42.119999 42.650002 41.939999 42.490002 41.353951 46468600
8/30/2021 42.630001 42.630001 41.630001 41.66 40.546135 44855600
8/31/2021 41.669998 42.07 41.360001 41.75 40.633739 54654600
9/1/2021 41.75 41.779999 41.029999 41.189999 40.088699 52361900
9/2/2021 41.110001 41.490002 40.639999 41.02 40.127838 44538900
9/3/2021 41.02 41.189999 40.68 41.049999 40.157185 41812400
9/7/2021 41.25 41.849998 41.18 41.32 40.421314 43748600
9/8/2021 41.080002 41.490002 40.68 40.779999 39.893055 36064400
9/9/2021 40.66 41.349998 40.560001 40.93 40.039795 36266400
9/10/2021 41.220001 41.349998 40.240002 40.27 39.39415 40514700
9/13/2021 40.599998 40.959999 40.349998 40.939999 40.04958 42036300
9/14/2021 41.130001 41.310001 39.66 39.84 38.973499 53820400
9/15/2021 39.73 40.34 39.669998 40.139999 39.266975 52358200
9/16/2021 40.48 40.810001 40.200001 40.450001 39.570232 42922000
9/17/2021 40.34 40.669998 40.080002 40.5 39.619148 92746000
9/20/2021 39.380001 39.459999 38.360001 39.110001 38.259377 67566200
9/21/2021 39.27 39.599998 38.939999 39.130001 38.278942 38271100
9/22/2021 39.75 40.52 39.75 40.139999 39.266975 46261400
9/23/2021 40.759998 41.880001 40.650002 41.689999 40.783264 49779800
9/24/2021 41.720001 42.34 41.650002 42.139999 41.223476 39042300
 9/27/2021 42.68 43.43 42.639999 43.259998 42.319118 49755400
9/28/2021 43.43 44.040001 43.060001 43.16 42.221291 60781200
9/29/2021 43.18 43.32 42.740002 43.07 42.133251 44260200
9/30/2021 43.349998 43.349998 42.23 42.450001 41.526737 47410800
10/1/2021 42.48 43.43 42.389999 43.080002 42.143032 40987100
10/4/2021 43.110001 44.07 43.07 43.34 42.397377 48273400
10/5/2021 43.77 44.75 43.669998 44.220001 43.25824 54070700
10/6/2021 43.849998 44.290001 43.549999 44.240002 43.277805 47031700
10/7/2021 44.790001 44.869999 44.029999 44.119999 43.160412 46258800
10/8/2021 44.07 44.810001 43.919998 44.34 43.375629 39389400
10/11/2021 44.599998 44.810001 43.75 43.779999 42.827805 36283500
10/12/2021 43.669998 44 43.27 43.540001 42.593025 36898300
10/13/2021 43.549999 43.639999 42.330002 43.139999 42.201729 43908000
10/14/2021 44.369999 45.099998 43.48 45.07 44.089748 82201000
10/15/2021 45.77 46.669998 45.360001 46.369999 45.361477 64264900
10/18/2021 46.290001 46.889999 46.029999 46.279999 45.27343 49542500
10/19/2021 46.5 46.630001 46.200001 46.48 45.469086 32515500
10/20/2021 46.490002 47.240002 46.049999 47.09 46.065815 40411000
10/21/2021 47.099998 47.48 46.610001 46.830002 45.811474 36848600
10/22/2021 46.990002 47.619999 46.990002 47.57 46.535374 36225600
10/25/2021 47.799999 47.98 47.200001 47.509998 46.476681 31679500
10/26/2021 47.66 48.43 47.439999 47.959999 46.916897 35674800
10/27/2021 47.48 48.169998 47.029999 47.040001 46.016907 45790800
10/28/2021 47.59 48 47.299999 47.779999 46.740807 37209600
10/29/2021 47.75 48.130001 47.52 47.779999 46.740807 31756200
11/1/2021 48.099998 48.169998 47.279999 47.849998 46.809284 36937200
11/2/2021 47.57 48.419998 47.349998 47.880001 46.838634 36283400
11/3/2021 47.799999 48.689999 47.610001 48.369999 47.317978 42553000
11/4/2021 48.150002 48.150002 46.880001 47.330002 46.300594 47646300
11/5/2021 47.599998 47.82 46.82 46.970001 45.948425 38271200
11/8/2021 47.349998 47.799999 47.25 47.34 46.310379 33815500
11/9/2021 46.650002 47.360001 46.41 46.880001 45.860386 36900300
11/10/2021 46.75 47.52 46.650002 47.23 46.202774 39385600
11/11/2021 47.310001 47.889999 47.009998 47.490002 46.457119 31194800
11/12/2021 47.509998 47.529999 46.759998 46.91 45.889729 44268500
11/15/2021 47.259998 47.389999 46.900002 47.049999 46.026684 35335500
11/16/2021 47.18 47.279999 46.689999 47.080002 46.056034 35120800
11/17/2021 47.080002 47.200001 46.450001 46.509998 45.498428 32963700
11/18/2021 46.709999 46.810001 46.209999 46.32 45.312565 30639000
11/19/2021 45.700001 45.77 44.830002 45.400002 44.412579 48429500
11/22/2021 46.720001 46.869999 45.91 46.279999 45.27343 53697100
11/23/2021 46.869999 47.650002 46.669998 47.5 46.4669 49362900
11/24/2021 47.419998 47.98 47.209999 47.630001 46.594074 40060000
11/26/2021 45.52 46.040001 44.75 45.759998 44.76474 55110100
11/29/2021 46.419998 46.700001 45.169998 45.59 44.598442 50231100
11/30/2021 44.759998 45.220001 44.360001 44.470001 43.5028 77193600
12/1/2021 45.220001 45.700001 43.810001 43.84 42.886505 60601600
12/2/2021 44.330002 45.5 44 44.889999 44.125031 57821400
12/3/2021 45 45.07 43.599998 43.869999 43.12241 74605300
12/6/2021 44.560001 44.880001 43.959999 44.150002 43.39764 48193100
12/7/2021 44.560001 44.91 44.43 44.709999 43.948097 40740800
12/8/2021 44.68 44.799999 44.09 44.16 43.407471 50560300
12/9/2021 43.91 44.73 43.650002 44.490002 43.73185 37316700
12/10/2021 44.709999 44.830002 44.07 44.52 43.761337 37700200
12/13/2021 44.27 44.400002 43.389999 43.580002 42.837357 38653900
12/14/2021 43.59 44.82 43.529999 44.130001 43.377979 47099400
12/15/2021 44.369999 44.450001 43.619999 43.939999 43.191216 60057100
12/16/2021 44.700001 45.360001 44.09 45 44.233154 69487200
12/17/2021 44.5 44.700001 43.619999 43.880001 43.13224 124242400
12/20/2021 43.27 43.360001 42.700001 43.16 42.424511 56455200
12/21/2021 43.540001 44.48 43.540001 44.189999 43.436954 47845600
12/22/2021 44.080002 44.580002 43.880001 44.279999 43.525425 35715700
12/23/2021 44.68 45.07 44.400002 44.419998 43.663036 34053500
12/27/2021 44.549999 44.82 44.310001 44.639999 43.879288 33879200
12/28/2021 44.470001 45.080002 44.419998 44.700001 43.938267 32492400
12/29/2021 44.849998 45.119999 44.599998 44.630001 43.869461 25294900
12/30/2021 44.75 45.099998 44.48 44.529999 43.771164 23852200
12/31/2021 44.52 44.720001 44.279999 44.490002 43.73185 24253900
1/3/2022 45.09 46.490002 44.98 46.18 45.393047 58587900
1/4/2022 47.060001 48.43 47.040001 47.990002 47.172207 74606700
1/5/2022 48.139999 48.369999 47.16 47.18 46.376007 57791600
1/6/2022 47.98 48.16 47.189999 48.130001 47.309818 52040900
1/7/2022 48.150002 49.310001 48.060001 49.18 48.341923 59082600
1/10/2022 49.91 50.080002 48.34 48.93 48.096184 66839500
1/11/2022 48.990002 49.25 48.639999 49.209999 48.37141 40454400
1/12/2022 49.169998 49.380001 48.68 48.860001 48.027378 41378000
1/13/2022 48.919998 49.490002 48.630001 48.759998 47.929081 46337500
1/14/2022 47.52 48.23 47.189999 47.91 47.093567 72953300
1/18/2022 47.849998 47.919998 46.049999 46.259998 45.47168 65877400
1/19/2022 48.389999 48.580002 46.349998 46.439999 45.648617 84451800
1/20/2022 46.689999 47.049999 45.66 45.75 44.970375 46265300
1/21/2022 45.57 46.02 44.66 44.919998 44.154518 71303600
1/24/2022 43.900002 44.689999 42.59 44.549999 43.790821 90672700
1/25/2022 44.290001 45.57 43.830002 45.43 44.65583 73555300
1/26/2022 45.779999 46.459999 45.259998 45.900002 45.117817 63735800
1/27/2022 46.369999 46.75 45.09 45.470001 44.695148 63402400
1/28/2022 45.330002 45.889999 44.450001 45.869999 45.088329 51048300
1/31/2022 45.52 46.27 45.220001 46.139999 45.353725 44793700
2/1/2022 46.209999 47.099998 45.900002 46.939999 46.140095 40326600
2/2/2022 46.720001 46.959999 46.299999 46.889999 46.09095 41125600
2/3/2022 47.220001 47.290001 46.349998 46.43 45.638786 35879900
2/4/2022 47.080002 48.689999 46.68 48.279999 47.45726 60297100
2/7/2022 48.560001 48.759998 47.990002 48.509998 47.683338 44824800
2/8/2022 49.150002 50.02 48.939999 49.380001 48.538521 49560500
2/9/2022 49.220001 49.790001 49.029999 49.279999 48.44022 33861100
2/10/2022 49.68 50.110001 48.759998 49.049999 48.214134 47082800
2/11/2022 48.630001 49.439999 47.5 47.919998 47.103394 61056000
2/14/2022 48.02 48.189999 46.939999 47.419998 46.611919 44791900
2/15/2022 48 48.369999 47.57 47.790001 46.975613 42397600
2/16/2022 47.439999 48.240002 47.310001 47.68 46.867489 36664600
2/17/2022 47 47.290001 45.950001 46.07 45.28492 49442400
2/18/2022 46.07 46.540001 45.720001 45.959999 45.176796 37856500
2/22/2022 45.169998 45.98 45.040001 45.560001 44.783615 51905600
2/23/2022 45.950001 46.110001 44.57 44.779999 44.016907 45704900
2/24/2022 43 43.68 42.049999 43.599998 42.857014 80484800
2/25/2022 43.810001 45.349998 43.630001 45.02 44.252819 68530700
2/28/2022 43.720001 44.259998 43.439999 44.200001 43.446793 69955300
3/1/2022 43.709999 43.740002 41.93 42.470001 41.746269 74895600
3/2/2022 42.740002 43.540001 42.619999 43.16 42.424511 70834600
3/3/2022 43.09 43.5 42.209999 42.490002 41.970139 48733800
3/4/2022 41.43 41.439999 40.32 40.950001 40.448982 75572800
3/7/2022 39.93 40.110001 38.209999 38.34 37.870911 109779000
3/8/2022 39.07 39.66 38.169998 38.59 38.117855 76553800
3/9/2022 40.310001 41.610001 40.16 41.040001 40.53788 78207900
3/10/2022 40.290001 41.48 40.110001 40.669998 40.172401 48804400
3/11/2022 41.040001 41.380001 40.290001 40.330002 39.836567 43946600
3/14/2022 40.900002 42.18 40.900002 41.200001 40.695923 54262400
3/15/2022 41.259998 41.779999 40.869999 41.5 40.992252 41395300
3/16/2022 42.240002 43.049999 41.919998 42.799999 42.276344 59477600
3/17/2022 42.41 43.040001 41.830002 43.029999 42.503532 50260200
3/18/2022 42.759998 42.93 42.259998 42.900002 42.375126 74470600
3/21/2022 43.349998 43.43 42.509998 42.84 42.315857 47106400
3/22/2022 43.82 44.630001 43.700001 44.18 43.639462 52360600
3/23/2022 43.720001 44.009998 43.029999 43.09 42.562798 48539300
3/24/2022 43.380001 43.43 42.889999 43.07 42.543041 30360800
3/25/2022 43.48 44.259998 43.330002 43.73 43.194965 38968100
3/28/2022 43.709999 43.75 42.830002 43.549999 43.017166 37428600
3/29/2022 44.25 44.389999 43.110001 43.439999 42.908512 46355800
3/30/2022 43.439999 43.650002 42.75 43 42.473896 36601800
3/31/2022 42.84 42.889999 41.200001 41.220001 40.715675 67902500
4/1/2022 41.689999 41.740002 40.349998 40.900002 40.39959 61929200
4/4/2022 40.48 41.139999 40.16 40.830002 40.330452 53761700
4/5/2022 40.439999 40.759998 40.040001 40.139999 39.648891 51781700
4/6/2022 39.740002 40.009998 39.349998 39.700001 39.214275 54159800
4/7/2022 39.889999 39.98 38.849998 39.389999 38.908062 54585000
4/8/2022 39.490002 40.099998 39.32 39.669998 39.184639 41018900
4/11/2022 39.48 40.400002 39.389999 39.59 39.105618 34198700
4/12/2022 39.57 40.080002 38.849998 39.169998 38.690758 42855300
4/13/2022 38.5 39.009998 38.360001 38.82 38.345043 45484200
4/14/2022 38.490002 38.970001 37.419998 37.57 37.110332 79032000
4/18/2022 37.419998 39.310001 37.220001 38.849998 38.374672 80080300
4/19/2022 39.209999 39.880001 39.110001 39.57 39.085865 53714200
4/20/2022 40.150002 40.369999 39.610001 39.66 39.174763 47064300
4/21/2022 40 40.209999 38.619999 38.91 38.433937 46245900
4/22/2022 38.810001 38.849998 37.5 37.560001 37.10046 50409800
4/25/2022 36.889999 37.400002 35.93 37.290001 36.833759 64301100
4/26/2022 36.880001 37.540001 36.419998 36.450001 36.004036 44809900
4/27/2022 36.27 36.91 36.169998 36.25 35.80648 39824900
4/28/2022 36.73 36.950001 36.16 36.810001 36.359631 39567800
4/29/2022 36.75 37.130001 35.540001 35.68 35.243458 47385200
5/2/2022 36.029999 36.279999 35.400002 36.139999 35.69783 46652200
5/3/2022 36.34 37.630001 36.330002 37.130001 36.675716 48926000
5/4/2022 37.369999 38.75 37.279999 38.619999 38.147488 57860300
5/5/2022 38.049999 38.209999 36.869999 37.540001 37.080704 48860600
5/6/2022 37.369999 37.619999 36.610001 37.450001 36.991802 50440100
5/9/2022 36.869999 37.060001 36.060001 36.369999 35.925014 51242000
5/10/2022 36.75 37.130001 35.18 35.759998 35.322475 60235300
5/11/2022 35.900002 36.919998 35.509998 35.57 35.134804 54969300
5/12/2022 35.009998 35.43 34.259998 35.07 34.640919 61231500
5/13/2022 35.529999 35.73 34.759998 35.169998 34.739697 49117900
5/16/2022 35 35.169998 34.41 34.810001 34.384102 39076500
5/17/2022 35.619999 36.220001 35.43 35.990002 35.549667 42635600
5/18/2022 35.619999 35.689999 34.599998 34.880001 34.453247 47396900
5/19/2022 34.290001 34.84 34.25 34.450001 34.028507 47002700
5/20/2022 34.799999 34.98 32.959999 33.860001 33.445724 62406500
5/23/2022 34.759998 36.259998 34.66 35.869999 35.431129 69081900
5/24/2022 35.470001 35.959999 34.959999 35.650002 35.213825 46146700
5/25/2022 35.5 36.27 35.290001 35.84 35.401501 49343400
5/26/2022 36.5 36.84 36.34 36.669998 36.221344 60201200
5/27/2022 36.889999 37.049999 36.580002 37.02 36.567062 43365600
5/31/2022 36.82 37.529999 36.610001 37.200001 36.744862 71609200
6/1/2022 37.459999 37.470001 36.169998 36.669998 36.221344 35237900
6/2/2022 36.41 36.709999 36.07 36.700001 36.459774 35341900
6/3/2022 36.48 36.68 36.130001 36.189999 35.95311 25235200
6/6/2022 36.700001 37.209999 36.099998 36.150002 35.913376 40394000
6/7/2022 35.900002 36.41 35.740002 36.349998 36.112064 29152200
6/8/2022 35.919998 36.110001 35.52 35.889999 35.655075 33590600
6/9/2022 35.740002 35.84 34.5 34.509998 34.284107 49419000
6/10/2022 33.68 34.040001 33.02 33.169998 32.952877 49318200
6/13/2022 32.389999 32.77 31.74 32.02 31.810408 61216600
6/14/2022 31.92 32.599998 31.23 31.459999 31.254072 49349800
6/15/2022 31.98 32.490002 31.42 32.049999 31.84021 51540100
6/16/2022 31.5 32 30.860001 31.85 31.641521 61363400
6/17/2022 32.029999 32.580002 31.639999 31.92 31.711063 80470300
6/21/2022 32.889999 33.290001 32.619999 32.849998 32.634972 53537200
6/22/2022 32.389999 32.939999 32.32 32.599998 32.386608 38305600
6/23/2022 32.380001 32.41 31.26 32.080002 31.870016 44091500
6/24/2022 31.25 32.77 31.23 32.310001 32.098511 79504700
6/27/2022 32.419998 32.599998 31.91 32.349998 32.138245 47900300
6/28/2022 32.830002 33.5 32.189999 32.259998 32.048836 49863800
6/29/2022 32.23 32.439999 31.66 31.860001 31.651455 35149700
6/30/2022 31.17 31.549999 30.639999 31.129999 30.926233 46312300
 7/1/2022 30.98 31.67 30.629999 31.559999 31.353418 40236100
7/5/2022 30.799999 31.24 30.450001 31.24 31.035513 47411800
7/6/2022 31.01 31.25 30.639999 30.98 30.777214 35933700
7/7/2022 31.5 32.009998 31.469999 31.860001 31.651455 40137900
7/8/2022 32.009998 32.25 31.559999 31.790001 31.581915 31153800
7/11/2022 31.549999 31.790001 31.290001 31.459999 31.254072 29311900
7/12/2022 31.02 32.029999 30.98 31.360001 31.154728 39527000
7/13/2022 31.07 31.15 30.4 30.84 30.638132 44153700
7/14/2022 30.09 30.219999 29.67 30.129999 29.932777 51707800
7/15/2022 30.65 32.630001 30.610001 32.25 32.038902 77801700
7/18/2022 33.080002 33.380001 32.099998 32.259998 32.048836 56382900
7/19/2022 32.900002 33.619999 32.68 33.349998 33.131702 46874900
7/20/2022 33.18 33.450001 32.950001 33.360001 33.141636 35514900
7/21/2022 33.09 33.669998 32.950001 33.650002 33.429741 31244000
7/22/2022 33.599998 33.939999 33.09 33.43 33.211178 27115400
7/25/2022 33.779999 33.98 33.439999 33.73 33.509212 30381000
7/26/2022 33.41 33.779999 32.959999 33.049999 32.833664 30645700
7/27/2022 33.240002 33.77 32.950001 33.59 33.370132 30344800
7/28/2022 33.5 33.75 32.900002 33.32 33.101898 40176500
7/29/2022 33.470001 33.939999 33.349998 33.810001 33.588692 48152500
8/1/2022 33.619999 33.889999 33.220001 33.709999 33.489346 32336700
8/2/2022 33.599998 33.720001 33 33.040001 32.82373 37884100
8/3/2022 33.419998 33.75 33.169998 33.639999 33.419804 30065800
8/4/2022 33.52 33.669998 33.169998 33.400002 33.181377 28404500
8/5/2022 33.279999 34.330002 33.240002 33.959999 33.737709 35874500
8/8/2022 34.169998 34.290001 33.450001 33.490002 33.270786 33454300
8/9/2022 33.650002 33.959999 33.41 33.919998 33.697968 40196900
8/10/2022 34.5 35.43 34.450001 35.07 34.840443 61415800
8/11/2022 35.77 36.060001 35.650002 35.91 35.674946 50420800
8/12/2022 36.16 36.310001 35.689999 36.299999 36.062393 31821700
8/15/2022 35.84 36.299999 35.669998 36.25 36.012718 24908000
8/16/2022 36.189999 36.939999 36.099998 36.639999 36.400166 31870200
8/17/2022 36.200001 36.59 36.080002 36.41 36.171673 27125600
8/18/2022 36.25 36.400002 36 36.279999 36.042522 23138300
8/19/2022 35.959999 36.029999 35.310001 35.48 35.247761 36485400
8/22/2022 34.75 34.82 34.450001 34.720001 34.492737 31210300
8/23/2022 34.669998 34.970001 34.360001 34.41 34.184765 26588000
8/24/2022 34.25 34.799999 34.049999 34.52 34.294044 31389400
8/25/2022 34.599998 35.279999 34.450001 35.139999 34.909985 40576700
8/26/2022 35.439999 35.48 34.02 34.029999 33.807251 36152600
8/29/2022 33.860001 34.150002 33.610001 33.900002 33.678104 34931000
8/30/2022 34.18 34.279999 33.540001 34.09 33.866859 48194900
8/31/2022 34.139999 34.369999 33.599998 33.610001 33.389999 44917600
9/1/2022 33.34 33.490002 32.66 33.470001 33.470001 32848900
9/2/2022 33.93 34.48 33.27 33.43 33.43 43987400
9/6/2022 33.639999 33.73 32.610001 33.060001 33.060001 40762400
9/7/2022 32.810001 33.669998 32.630001 33.57 33.57 40742600
9/8/2022 33.459999 34.73 33.27 34.650002 34.650002 44361800
9/9/2022 34.98 35.25 34.84 34.939999 34.939999 37295100
orporation
 Date Open High Low Close Adj Close Volume
9/10/2018 56.900002 57.48 56.810001 57.240002 47.24543 8285300
9/11/2018 57.349998 57.865002 56.689999 57.759998 47.674633 7617300
9/12/2018 58.23 59.529999 57.799999 59.119999 48.797161 6699000
9/13/2018 59.25 59.91 58.900002 59.490002 49.102566 5891500
9/14/2018 59.299999 59.359001 58.599998 58.970001 48.673355 3953700
9/17/2018 58.02 58.490002 57.700001 58.349998 48.161617 7494000
9/18/2018 57.849998 58.049999 56.380001 57.099998 47.129879 7285100
9/19/2018 57.32 57.450001 56.82 56.889999 46.956543 5079400
9/20/2018 57.279999 57.944 57.220001 57.57 47.517811 5364600
9/21/2018 57.93 57.939999 57.049999 57.119999 47.146385 11543500
9/24/2018 57 57.299999 56.235001 56.52 46.65115 4729000
9/25/2018 56.650002 56.842999 55.599998 55.66 45.941322 3813200
9/26/2018 55.91 55.919998 55.07 55.169998 45.536869 5436500
9/27/2018 55.110001 55.775002 54.32 55.040001 45.429573 7881900 The Kraft Heinz Company
9/28/2018 54.98 55.439999 54.400002 55.110001 45.487347 6505300 NasdaqGS - NasdaqGS
10/1/2018 55.490002 55.935001 55.224998 55.540001 45.842266 6208700
10/2/2018 55.57 56.290001 55.459999 55.93 46.164165 3930000
10/3/2018 56.07 56.5 55.380001 55.599998 45.891785 5395100
10/4/2018 55.450001 55.880001 55.139999 55.52 45.825756 4349500
10/5/2018 55.700001 56.040001 55.23 55.889999 46.131157 4163400
10/8/2018 55.849998 57.310001 55.849998 57.060001 47.096863 6060700
10/9/2018 57.299999 57.48 55.59 56.07 46.279724 8535700
10/10/2018 55.810001 57.029999 55.73 55.740002 46.007343 7799600
10/11/2018 55.970001 56.23 53.57 53.82 44.422592 9593800
10/12/2018 53.939999 54.43 53.029999 54.240002 44.769257 9452500
10/15/2018 54.049999 54.959999 54.049999 54.470001 44.959099 4829800
10/16/2018 54.709999 55.66 54.490002 55.439999 45.759727 4813700
10/17/2018 55.41 57.02 55.299999 56.400002 46.552101 7094000
10/18/2018 56.41 56.919998 55.43 55.540001 45.842266 6075400
10/19/2018 56.150002 57.755001 56.099998 57.560001 47.50956 8880700
10/22/2018 57.66 58.080002 56.09 56.209999 46.395283 7390000
10/23/2018 56.200001 56.861 55.529999 56.599998 46.71719 6429000
10/24/2018 56.419998 57.380001 55.705002 55.779999 46.040359 5833800
10/25/2018 55.759998 56.540001 55.34 55.98 46.205441 5712800
10/26/2018 55.509998 55.580002 54.299999 54.650002 45.10767 6480000
10/29/2018 55.169998 56.110001 54.720001 55.52 45.825756 6301400
10/30/2018 55.619999 56.43 55.330002 55.849998 46.098129 6015500
10/31/2018 55.5 55.544998 53.77 54.970001 45.371799 8888100
11/1/2018 55.130001 56.5 54.610001 56.200001 46.387028 7427700
11/2/2018 52.25 52.52 50.410999 50.73 41.872131 22310600
11/5/2018 51.07 53 51.040001 52.389999 43.242279 10481500
11/6/2018 52.77 53.720001 52.43 53.459999 44.12545 6724000
11/7/2018 53.849998 54.029999 52.900002 53.549999 44.19973 5379400
11/8/2018 53.25 53.599998 52.939999 53.310001 44.00164 5031800
11/9/2018 53.360001 54.145 53.07 53.990002 44.562904 5712700
11/12/2018 54.029999 54.869999 53.509998 53.669998 44.298782 5540900
11/13/2018 53.75 54.27 52.98 53.380001 44.059418 5511400
11/14/2018 53.43 53.560001 52.169998 52.639999 43.448627 5601600
11/15/2018 52 52.27 51.450001 51.990002 43.427742 6902900
11/16/2018 52.009998 52.900002 51.77 52.080002 43.50293 11005000
11/19/2018 51.970001 52.740002 51.73 51.889999 43.344219 6378100
11/20/2018 52.049999 52.365002 50.709999 50.939999 42.550678 5967000
11/21/2018 51.029999 51.48 50.720001 51.16 42.73444 4154900
11/23/2018 51.029999 51.5 50.830002 51.040001 42.634205 2018700
11/26/2018 51.560001 51.720001 50.950001 51.07 42.65926 4527200
11/27/2018 50.93 51.855 50.584999 51.799999 43.269035 5269200
11/28/2018 51.32 51.41 50.619999 51.18 42.751144 6212700
11/29/2018 50.959999 51.654999 50.830002 51.189999 42.759499 4840300
11/30/2018 51.110001 51.290001 50.779999 51.119999 42.701019 6402800
12/3/2018 51.400002 51.66 50.880001 51.419998 42.951614 5849600
12/4/2018 51.400002 51.689999 49.860001 49.98 41.748775 6460000
12/6/2018 50 50.23 48.52 49.52 41.364532 8413300
12/7/2018 49.400002 49.945 48.514999 48.709999 40.687935 5152600
12/10/2018 48.860001 49 47.189999 48.27 40.320393 7708700
12/11/2018 48.709999 49.310001 48.130001 48.380001 40.412281 6550200
12/12/2018 48.950001 49.169998 48.23 48.259998 40.312038 7351700
12/13/2018 48.369999 48.632 48 48.470001 40.487465 4683500
12/14/2018 48.360001 48.450001 47.374001 47.459999 39.643795 5653400
12/17/2018 47.5 47.985001 46.369999 46.82 39.109192 7994300
12/18/2018 46.98 47.240002 45.880001 46.150002 38.549541 7852600
12/19/2018 46.5 46.880001 44.869999 45.09 37.664104 11399300
12/20/2018 45.080002 45.48 44.419998 44.849998 37.463638 11469400
12/21/2018 45.049999 45.900002 43.945999 44.049999 36.795387 13230600
12/24/2018 44.060001 44.220001 42.439999 42.540001 35.534069 5241100
12/26/2018 42.66 43.290001 41.599998 43.290001 36.160553 9547100
12/27/2018 43.220001 43.790001 42.279999 43.759998 36.55315 9022000
12/28/2018 43.889999 44.549999 43.389999 43.57 36.394444 8321800
12/31/2018 42.91 43.419998 42.34 43.040001 35.951729 9206000
1/2/2019 42.75 43.720001 42.285 43.34 36.20232 6417800
1/3/2019 43.150002 43.880001 42.98 43.310001 36.177265 7613500
1/4/2019 44.080002 44.639999 43.5 44.490002 37.16293 6452600
1/7/2019 44.490002 45.709999 44.009998 45.330002 37.864586 6711400
1/8/2019 45.610001 45.734001 45.040001 45.369999 37.897995 8308100
1/9/2019 45.310001 45.470001 44.77 45.130001 37.697525 6628800
1/10/2019 45.150002 45.669998 44.790001 45.599998 38.090118 6153000
1/11/2019 45.790001 45.868 44.785 45.610001 38.098469 4879400
1/14/2019 45.57 46.419998 45.439999 46.25 38.633072 7977200
1/15/2019 46.66 46.919998 46.240002 46.91 39.18438 6086900
1/16/2019 47 47.34 46.639999 46.84 39.125896 8449400
1/17/2019 46.919998 47.099998 46.310001 47.080002 39.326378 7363900
1/18/2019 47.419998 47.799999 47 47.529999 39.702263 6141000
1/22/2019 47.84 47.900002 46.509998 47.279999 39.493435 6959800
1/23/2019 47.529999 47.700001 46.580002 47.060001 39.309673 5213900
1/24/2019 46.580002 47.075001 46.400002 46.540001 38.875313 6063000
1/25/2019 46.84 47.240002 46.66 46.75 39.050724 5422000
1/28/2019 46.779999 47.110001 46.060001 46.900002 39.176022 6545800
1/29/2019 47.040001 47.259998 46.41 46.880001 39.159313 4440500
1/30/2019 47 47.139999 46.52 46.75 39.050724 5414300
1/31/2019 46.970001 48.099998 46.939999 48.060001 40.144978 8319600
2/1/2019 48.139999 48.240002 47.525002 47.759998 39.89439 4740200
2/4/2019 47.82 47.98 47.389999 47.73 39.869328 6251500
2/5/2019 47.619999 48.16 47.459999 48.139999 40.2118 6145700
2/6/2019 47.950001 48.07 47.485001 47.689999 39.835911 5012400
2/7/2019 47.07 47.693001 46.82 47.23 39.451679 9556900
2/8/2019 47.200001 47.48 46.639999 47.459999 39.643795 5278600
2/11/2019 47.5 47.75 46.880001 47.330002 39.535202 5152500
2/12/2019 47.59 48.470001 47.5 48.110001 40.186745 5363900
2/13/2019 48.310001 48.419998 47.610001 47.639999 39.794151 6021400
2/14/2019 47.48 47.66 46.889999 47.34 39.54356 4390000
2/15/2019 47.82 48.09 47.34 47.619999 39.777451 5758800
2/19/2019 47.82 48.380001 47.630001 47.77 39.90274 7443900
2/20/2019 47.900002 48.5 47.630001 48.259998 40.312038 7048900
2/21/2019 48.389999 48.66 47.849998 48.18 40.245216 10117900
2/22/2019 35.849998 36 34.509998 34.950001 29.194073 135204800
2/25/2019 35 35.419998 34.060001 34.23 28.592651 47394300
2/26/2019 34.240002 34.509998 33.040001 33.119999 27.665451 36361600
2/27/2019 33.150002 33.25 32.049999 32.200001 26.896971 28284100
2/28/2019 32.419998 33.639999 31.82 33.189999 27.723925 39658300
3/1/2019 33.41 33.490002 32.349998 32.400002 27.064034 20796800
3/4/2019 32.900002 33.549999 32.77 33.23 27.757338 19256700
3/5/2019 33.380001 33.389999 32.66 33.040001 27.598631 13556300
3/6/2019 33.130001 33.200001 32.75 32.860001 27.448278 8978600
3/7/2019 32.630001 32.630001 31.809999 31.889999 26.96628 15205600
3/8/2019 31.690001 32.299999 31.6 32.099998 27.143854 12460800
3/11/2019 31.99 32.189999 31.650999 32.169998 27.203049 12449900
3/12/2019 32.200001 32.419998 31.856001 31.99 27.050842 10361500
3/13/2019 32.07 32.310001 31.9 32.299999 27.312981 8688600
3/14/2019 32.34 32.5 31.85 31.870001 26.949371 8199900
3/15/2019 31.950001 32.220001 31.65 32.09 27.135405 16516500
3/18/2019 31.799999 32.099998 31.530001 32.029999 27.084667 13719500
3/19/2019 31.969999 32.48 31.879999 32.130001 27.169231 10194500
3/20/2019 32.099998 32.18 31.74 32.02 27.07621 10093500
3/21/2019 32.040001 32.849998 31.92 32.75 27.693499 11186100
3/22/2019 32.830002 32.849998 32.189999 32.290001 27.304523 12098300
3/25/2019 32.27 32.540001 32.029999 32.5 27.4821 7663500
3/26/2019 32.540001 33.049999 32.509998 32.900002 27.820341 7464000
3/27/2019 32.900002 33.189999 32.41 32.639999 27.600483 8391900
3/28/2019 32.700001 33.029999 32.68 32.889999 27.811884 6537800
3/29/2019 32.669998 33.049999 32.549999 32.650002 27.608936 8130000
4/1/2019 32.799999 32.98 32.415001 32.5 27.4821 7969100
4/2/2019 32.560001 32.73 32.02 32.080002 27.126947 9344000
4/3/2019 32.240002 32.360001 32.02 32.25 27.270699 8430300
4/4/2019 32.299999 32.790001 32.110001 32.689999 27.642761 7574200
4/5/2019 32.689999 33.200001 32.619999 33.169998 28.048655 8852400
4/8/2019 33.23 33.369999 32.959999 33.189999 28.065563 6571100
4/9/2019 33.16 33.23 32.849998 32.950001 27.862623 6398800
4/10/2019 32.98 33.07 32.700001 32.98 27.887989 6323800
4/11/2019 33.080002 33.195 32.799999 32.990002 27.896444 6022200
4/12/2019 33.119999 33.32 32.91 33.07 27.964094 5278400
4/15/2019 33.09 33.18 32.84 33.139999 28.023287 5232900
4/16/2019 33.07 33.5 33.009998 33.040001 27.938725 4618200
4/17/2019 33.049999 33.110001 32.849998 32.889999 27.811884 6532700
4/18/2019 33.02 33.080002 32.849998 32.959999 27.871077 6834200
4/22/2019 33.529999 33.779999 32.810001 32.900002 27.820341 10441400
4/23/2019 32.93 33.174999 32.849998 33.099998 27.989456 9615900
4/24/2019 32.860001 32.900002 32.328999 32.759998 27.701958 8443100
4/25/2019 32.669998 32.740002 32.439999 32.52 27.49901 6196300
4/26/2019 32.700001 33.099998 32.575001 33.060001 27.955641 6908200
4/29/2019 33.16 33.326 33.029999 33.27 28.133213 5963400
4/30/2019 33.310001 33.470001 33.060001 33.240002 28.107847 9695000
5/1/2019 33.200001 33.57 32.93 32.990002 27.896444 7402700
5/2/2019 32.700001 32.830002 31.82 32.18 27.211504 12276800
5/3/2019 32.349998 32.66 32.035 32.580002 27.549749 6995800
5/6/2019 32.349998 32.939999 32.310001 32.77 27.710409 10303800
5/7/2019 32.630001 32.959999 32.200001 32.5 27.4821 8719100
5/8/2019 32.5 32.619999 32.259998 32.43 27.422905 5778600
5/9/2019 32.299999 32.639999 31.969999 32.580002 27.549749 6838900
5/10/2019 32.560001 32.73 31.67 32.650002 27.608936 9250000
5/13/2019 32.290001 32.43 31.82 31.969999 27.03393 7944100
5/14/2019 32.080002 32.400002 31.98 32.27 27.287611 7267300
5/15/2019 32.200001 32.439999 31.860001 32.400002 27.397543 5744000
5/16/2019 32.369999 32.73 32.290001 32.459999 27.448273 5135600
5/17/2019 32.41 32.869999 32.205002 32.529999 27.507467 5852500
5/20/2019 32.32 32.360001 31.639999 31.790001 26.881721 9077200
5/21/2019 31.92 32.18 31.530001 31.98 27.042385 6531900
5/22/2019 31.98 32.110001 31.705 31.879999 26.957827 6141600
5/23/2019 31.709999 31.76 31.200001 31.450001 26.594219 7162100
5/24/2019 31.620001 31.73 31.030001 31.110001 26.306711 8283900
5/28/2019 31.1 31.120001 29.01 29.059999 24.573223 24476400
5/29/2019 28.889999 28.950001 28.43 28.68 24.251892 13150600
5/30/2019 28.280001 28.309999 27.25 27.4 23.497236 15970500
5/31/2019 27.27 27.68 26.959999 27.65 23.711632 10453400
6/3/2019 27.68 28.49 27.67 28.42 24.371952 12485500
6/4/2019 28.49 28.732 28.4 28.67 24.586346 11999700
6/5/2019 28.85 28.85 28.27 28.469999 24.414833 12103200
6/6/2019 28.440001 28.639999 28.17 28.620001 24.543467 9267400
6/7/2019 28.700001 28.950001 28.610001 28.74 24.646376 11638400
6/10/2019 30.1 30.5 29.85 30.309999 25.99275 24143900
6/11/2019 30.299999 30.35 29.799999 30.24 25.93272 17107800
6/12/2019 30.209999 30.370001 29.969999 30.129999 25.838388 13485300
6/13/2019 30.1 30.68 30.1 30.41 26.078505 10592300
6/14/2019 30.49 30.530001 29.98 30.309999 25.99275 11839700
6/17/2019 30.370001 30.434999 30.120001 30.17 25.87269 7957600
6/18/2019 30.43 30.49 30.120001 30.27 25.958447 10298700
6/19/2019 30.17 31.004999 30.110001 30.959999 26.550165 11185600
6/20/2019 31.15 31.365 30.92 31.129999 26.695951 8706200
6/21/2019 31.110001 31.5 30.791 31.48 26.996098 12099000
6/24/2019 31.34 31.48 30.485001 30.52 26.172838 10618400
6/25/2019 30.389999 30.85 30.353001 30.68 26.310045 7514700
6/26/2019 30.41 30.950001 30.16 30.84 26.44726 7541900
6/27/2019 30.68 30.83 30.549999 30.77 26.387228 5051500
6/28/2019 30.9 31.07 30.68 31.040001 26.618771 7589100
7/1/2019 31.26 31.440001 30.33 30.459999 26.121384 8090900
7/2/2019 30.43 30.639999 30.23 30.52 26.172838 8013900
7/3/2019 30.84 31.33 30.638 31.25 26.798861 7003100
7/5/2019 31.209999 31.215 30.524 30.99 26.575891 5234200
7/8/2019 30.99 31.049999 30.58 30.690001 26.318624 4360000
7/9/2019 30.6 30.809999 30.434999 30.5 26.155689 5011400
7/10/2019 30.6 31.35 30.58 31.299999 26.841738 6607400
7/11/2019 31.43 31.58 30.610001 30.65 26.284321 5846400
7/12/2019 30.65 30.92 30.549999 30.799999 26.412954 4348200
7/15/2019 30.870001 30.92 30.559999 30.68 26.310045 4572400
7/16/2019 30.68 30.745001 30.24 30.32 26.001326 4747100
7/17/2019 30.389999 30.52 30.26 30.440001 26.104233 3901500
7/18/2019 30.440001 31.145 30.353001 31.049999 26.627346 6940700
7/19/2019 30.98 31.719999 30.76 31.540001 27.047548 9416200
7/22/2019 31.58 31.84 31.309999 31.49 27.004675 7678900
7/23/2019 31.51 32.389999 31.450001 31.950001 27.399155 6696300
7/24/2019 31.940001 32.080002 31.58 32.07 27.50206 7024400
7/25/2019 31.809999 32.18 31.334999 31.549999 27.056126 5788100
7/26/2019 31.67 31.950001 31.440001 31.85 27.3134 3745800
7/29/2019 31.9 31.965 31.549999 31.76 27.236217 4465100
7/30/2019 31.629999 31.860001 31.309999 31.84 27.304819 4082000
7/31/2019 31.870001 32.259998 31.465 32.009998 27.450605 10875600
8/1/2019 32.099998 33.25 31.629999 32.529999 27.896536 10753300
8/2/2019 32.619999 32.689999 31.790001 32.209999 27.622122 5842700
8/5/2019 31.77 31.940001 31.219999 31.440001 26.961796 9686200
8/6/2019 31.440001 31.5 30.549999 30.58 26.224289 8156700
8/7/2019 30.530001 31 29.49 30.870001 26.472982 10723200
8/8/2019 26.73 28.24 26.049999 28.219999 24.200441 44732500
8/9/2019 27.639999 27.790001 26.440001 26.5 22.72543 19596000
8/12/2019 26.5 26.6 25.74 26.290001 22.545345 14772300
8/13/2019 26.120001 26.666 25.950001 25.959999 22.262348 16317800
8/14/2019 25.85 26.280001 25.190001 25.52 21.885021 14678700
8/15/2019 25.5 25.577999 24.885 25.059999 21.490541 9911700
8/16/2019 25.200001 25.65 25.101 25.41 21.790686 9915600
8/19/2019 25.700001 25.870001 25.440001 25.709999 22.047956 6874800
8/20/2019 25.280001 25.41 25.09 25.139999 21.899866 6652700
8/21/2019 25.17 25.469999 25.030001 25.27 22.013113 5564900
8/22/2019 25.290001 25.719999 25.219999 25.620001 22.318005 7445200
8/23/2019 25.610001 25.85 25.26 25.33 22.065378 7904100
8/26/2019 25.530001 25.655001 25.25 25.58 22.283159 7259600
8/27/2019 25.58 25.6 24.98 25 21.777912 7210900
8/28/2019 24.959999 25.27 24.860001 25.17 21.926001 4094100
8/29/2019 25.41 25.559999 25.299999 25.33 22.065378 5963500
8/30/2019 25.530001 25.809999 25.41 25.52 22.230894 6646600
9/3/2019 25.42 26.139999 25.219999 26.059999 22.701296 8199000
9/4/2019 26.26 26.360001 25.91 26.26 22.875519 6442900
9/5/2019 26.360001 27 26.360001 26.59 23.162989 7322500
9/6/2019 26.67 27.459999 26.459999 27.280001 23.764059 10224700
9/9/2019 27.32 28.16 27.25 28.08 24.460949 9061200
9/10/2019 28.1 28.969999 28.08 28.959999 25.227533 8596700
9/11/2019 29.110001 29.68 28.780001 29.280001 25.506289 10297200
9/12/2019 29.57 29.709999 28.98 29.030001 25.288513 7024000
9/13/2019 29.190001 29.485001 29.07 29.25 25.480156 5371500
 9/16/2019 29.129999 29.76 29.07 29.620001 25.802471 6108700
9/17/2019 28.49 28.719999 28.24 28.360001 24.704861 25364700
9/18/2019 28.299999 28.559999 28.1 28.41 24.748419 9318700
9/19/2019 28.4 28.5 28.040001 28.15 24.521929 8174500
9/20/2019 28.110001 28.469999 28.02 28.139999 24.513216 8794700
9/23/2019 28.200001 28.280001 27.924999 28.200001 24.565485 8673100
9/24/2019 28.209999 28.26 27.684999 27.93 24.330282 7334900
9/25/2019 27.98 28.200001 27.868999 28.139999 24.513216 5874100
9/26/2019 28.200001 28.290001 27.889999 28.01 24.399973 6775800
9/27/2019 28.1 28.23 27.705 27.84 24.251881 5192400
9/30/2019 27.889999 28.02 27.620001 27.934999 24.334637 4796200
10/1/2019 27.93 28 27.219999 27.34 23.816324 4771700
10/2/2019 27.209999 27.24 26.27 26.549999 23.128141 7133100
10/3/2019 26.49 26.559999 25.969999 26.540001 23.119431 5414000
10/4/2019 26.530001 27 26.41 26.975 23.498367 3582200
10/7/2019 27.030001 27.184999 26.719999 26.940001 23.467878 4042400
10/8/2019 26.879999 27 26.530001 26.709999 23.267521 5536500
10/9/2019 26.870001 26.92 26.535 26.73 23.284945 3759900
10/10/2019 26.790001 27.066999 26.715 26.940001 23.467878 3611200
10/11/2019 27.030001 27.32 26.969999 27.08 23.589834 9311700
10/14/2019 27.08 27.395 26.785 27.32 23.798899 4037800
10/15/2019 27.299999 27.620001 27.103001 27.49 23.946989 5021500
10/16/2019 27.52 27.82 27.385 27.440001 23.903433 4074600
10/17/2019 27.5 27.82 27.280001 27.77 24.190901 4333100
10/18/2019 27.83 28.165001 27.6 27.610001 24.051529 5437000
10/21/2019 27.610001 28.02 27.41 27.809999 24.225748 5091700
10/22/2019 27.83 28.57 27.530001 28.5 24.82682 6029900
10/23/2019 28.469999 28.610001 28.07 28.610001 24.922644 6883900
10/24/2019 28.629999 28.631001 28.120001 28.450001 24.783262 5071700
10/25/2019 28.42 28.584999 28.209999 28.379999 24.722284 3981700
10/28/2019 28.360001 28.48 28.129999 28.370001 24.713577 5500300
10/29/2019 28.370001 28.4 28.035 28.139999 24.513216 6071300
10/30/2019 28.1 28.68 27.940001 28.5 24.82682 9601500
10/31/2019 30.09 32.463001 28.5 32.330002 28.163197 38732500
11/1/2019 32.119999 33.380001 32.119999 32.610001 28.40711 15048800
11/4/2019 32.900002 33.41 32.740002 33.330002 29.034313 9696400
11/5/2019 33.290001 33.290001 32.380001 32.91 28.668444 7719900
11/6/2019 33.139999 33.43 32.970001 33.139999 28.868799 7070300
11/7/2019 33.169998 33.25 32.48 32.720001 28.502932 5570100
11/8/2019 32.759998 32.91 32.5 32.849998 28.616173 4422700
11/11/2019 32.889999 32.889999 32.575001 32.759998 28.537773 3763900
11/12/2019 32.709999 33.220001 32.580002 32.98 28.72942 5993200
11/13/2019 32.869999 33.419998 32.715 33.299999 29.008181 5227000
11/14/2019 32.490002 32.490002 30.610001 30.959999 27.297665 14509400
11/15/2019 30.959999 31.5 30.92 31.299999 27.597446 6952100
11/18/2019 31.24 31.299999 30.41 31.01 27.341747 7257300
11/19/2019 31.110001 31.493 31.030001 31.299999 27.597446 6661500
11/20/2019 31.15 31.440001 30.959999 31.09 27.412283 5271400
11/21/2019 31 31 30.16 30.24 26.662834 8815000
11/22/2019 30.35 30.639999 30.219999 30.540001 26.927347 4664400
11/25/2019 30.620001 31.129999 30.395 31.059999 27.385834 7140600
11/26/2019 31.200001 31.25 30.280001 30.469999 26.865627 8846200
11/27/2019 30.709999 30.85 30.325001 30.370001 26.777456 4407500
11/29/2019 30.32 30.559999 30.16 30.5 26.892078 2442200
12/2/2019 30.5 30.955 30.33 30.950001 27.288851 5816500
12/3/2019 30.83 30.9 30.469999 30.799999 27.156591 5573200
12/4/2019 30.790001 31.280001 30.75 31.030001 27.359385 5448200
12/5/2019 31.280001 31.68 31.09 31.25 27.553362 4606300
12/6/2019 31.280001 31.35 30.950001 31.09 27.412283 6496100
12/9/2019 31.24 32.240002 31.139999 31.93 28.152916 8128000
12/10/2019 32.049999 32.23 31.82 31.879999 28.108835 5544500
12/11/2019 31.940001 32.125 31.59 31.6 27.861954 5443200
12/12/2019 31.65 32.130001 31.620001 31.940001 28.161736 5689800
12/13/2019 32 32.119999 31.409 31.6 27.861954 5174500
12/16/2019 31.76 32 31.549999 31.74 27.985395 4744400
12/17/2019 31.690001 31.784 31.355 31.620001 27.879591 6137700
12/18/2019 31.700001 31.9 31.624001 31.75 27.994215 6317600
12/19/2019 31.860001 32.110001 31.610001 31.9 28.126467 7941000
12/20/2019 32.029999 32.25 31.780001 32.220001 28.408619 12601700
12/23/2019 32.200001 32.299999 31.82 31.92 28.144102 6822800
12/24/2019 31.93 32.080002 31.865 31.98 28.197004 1594400
12/26/2019 31.950001 31.98 31.5 31.629999 27.888409 3957800
12/27/2019 31.719999 31.885 31.530001 31.620001 27.879591 4089700
12/30/2019 31.67 31.809999 31.559999 31.709999 27.958944 3856500
12/31/2019 31.700001 32.314999 31.540001 32.130001 28.329266 6069400
1/2/2020 32.290001 32.419998 31.5 31.610001 27.870773 6008700
1/3/2020 31.5 31.65 31.219999 31.24 27.54454 5012700
1/6/2020 31.17 31.469999 30.9 31.309999 27.606262 4714700
1/7/2020 31.25 31.285 30.51 30.76 27.121325 7165700
1/8/2020 30.74 30.940001 30.35 30.59 26.971434 5802900
1/9/2020 30.67 30.690001 29.940001 30.58 26.962614 8938400
1/10/2020 30.59 30.874001 30.57 30.700001 27.068422 4578200
1/13/2020 30.91 31.174999 30.700001 31.16 27.474005 4269100
1/14/2020 31.129999 31.75 31.120001 31.73 27.976576 6794100
1/15/2020 31.690001 31.959999 31.540001 31.6 27.861954 4243700
1/16/2020 31.700001 32.02 31.65 31.73 27.976576 3950400
1/17/2020 31.799999 31.860001 30.950001 31.030001 27.359385 6645600
1/21/2020 30.959999 31.120001 30.405001 31.01 27.341747 7106600
1/22/2020 31.08 31.084 30.5 30.67 27.041969 4535000
1/23/2020 30.530001 30.790001 30.34 30.68 27.050787 4280600
1/24/2020 30.700001 30.725 30.09 30.41 26.812723 5951500
1/27/2020 30.15 30.475 29.855 30.35 26.759823 5806100
1/28/2020 30.450001 30.67 30.084999 30.129999 26.565847 5645000
1/29/2020 30.110001 30.110001 29.594999 29.620001 26.116179 9042600
1/30/2020 29.610001 29.99 29.27 29.940001 26.398323 6169800
1/31/2020 29.9 29.92 29.035 29.200001 25.745863 8211800
 2/3/2020 29.200001 29.379999 28.92 29.15 25.701775 6305700
2/4/2020 29.5 29.620001 29.09 29.15 25.701775 7607100
2/5/2020 29.360001 29.950001 29.110001 29.370001 25.895752 9092800
2/6/2020 29.32 29.6 28.92 29.059999 25.622417 6544800
2/7/2020 28.959999 30.299999 28.709999 29.540001 26.045639 13268800
2/10/2020 29.65 29.85 29.4 29.690001 26.177896 5775800
2/11/2020 29.889999 30.15 29.620001 30.01 26.460043 7123300
2/12/2020 30.17 30.549999 29.945 30.040001 26.486494 8096300
2/13/2020 29.115999 29.23 27.360001 27.77 24.48502 37333600
2/14/2020 27.85 27.92 26.459999 26.879999 23.700296 23915700
2/18/2020 26.77 27.450001 26.299999 27.33 24.097063 16772400
2/19/2020 27.360001 27.452999 27.110001 27.309999 24.079432 7947900
2/20/2020 27.27 27.778 27.15 27.42 24.17642 7005900
2/21/2020 27.200001 27.51 27.17 27.26 24.035347 6716800
2/24/2020 26.959999 27.139999 26.26 26.629999 23.47987 12622200
2/25/2020 26.620001 26.700001 25.75 26.07 22.986118 11732200
2/26/2020 26.23 26.24 25.360001 25.639999 22.606979 11768200
2/27/2020 25.379999 25.49 24.76 24.969999 22.016237 14102800
2/28/2020 24.549999 24.809999 24.01 24.77 21.839891 16274100
3/2/2020 24.75 26.08 24.57 26.07 22.986118 14470800
3/3/2020 26 26.52 25.254999 25.5 22.483543 11011400
3/4/2020 25.93 26.48 25.6 26.450001 23.321165 8588100
3/5/2020 25.83 26.75 25.73 26.65 23.497507 12581900
3/6/2020 25.66 26.389999 25.620001 26.030001 22.950851 8694600
3/9/2020 24.08 24.700001 23.67 23.959999 21.125713 16231400
3/10/2020 24.67 24.889999 23.49 24.5 21.601835 12339200
3/11/2020 23.91 24.24 23.305 23.66 20.861195 11763400
3/12/2020 21.9 22.07 20.040001 20.059999 17.991215 15386400
3/13/2020 21.24 23.99 20.700001 23.969999 21.497976 15014300
3/16/2020 20.9 23.57 19.99 22.02 19.749079 14821500
3/17/2020 22.209999 23.91 20.84 23.83 21.372414 12594400
3/18/2020 22.34 24 21.927999 23.690001 21.246853 11805700
3/19/2020 23.16 23.559999 21.92 22.280001 19.982267 12585300
3/20/2020 22.450001 23.24 21.780001 22.280001 19.982267 12908300
3/23/2020 22.290001 23.299999 20.67 20.77 18.627991 14829300
3/24/2020 21.790001 23.365 21.530001 22.99 20.61904 11706200
3/25/2020 23.389999 24.32 22.879999 22.959999 20.592138 15683100
3/26/2020 23.24 27.379999 22.98 24.77 22.215473 12900700
3/27/2020 24 25.18 23.610001 24.24 21.740133 8529400
3/30/2020 24.639999 25.299999 24.040001 25.17 22.574223 8008400
3/31/2020 25.110001 25.49 24.395 24.74 22.188566 7037500
4/1/2020 24.02 24.385 23.5 23.68 21.237883 6098600
4/2/2020 23.48 24.790001 23.360001 24.639999 22.098881 7376700
4/3/2020 24.389999 25.475 24.389999 25.32 22.70875 9217500
4/6/2020 26 26.120001 25.559999 25.91 23.237904 7757500
4/7/2020 26.969999 27.48 26.040001 26.610001 23.865715 12177900
4/8/2020 26.75 27.5 26.610001 27.32 24.502491 7458600
4/9/2020 27.35 28.495001 27.35 28.110001 25.21102 11111900
4/13/2020 27.9 28.174999 27.34 27.93 25.049583 6711500
4/14/2020 28.09 28.674999 27.93 28.450001 25.515955 6668600
4/15/2020 28 28.09 27.41 28.049999 25.157206 6209600
4/16/2020 28.5 29.41 28.200001 29.23 26.215511 9266000
4/17/2020 29.120001 29.49 28.645 29.33 26.305201 8131600
4/20/2020 28.98 29.799999 28.879999 29.17 26.161703 6184200
4/21/2020 28.93 29.129999 28.309999 28.469999 25.533892 6143300
4/22/2020 28.83 28.940001 28.450001 28.76 25.793982 4636800
4/23/2020 28.620001 29.049999 28.459999 28.530001 25.587706 4418300
4/24/2020 28.59 29.334999 28.59 29.23 26.215511 7272300
4/27/2020 29.5 30.25 29.35 30.190001 27.076508 7071600
4/28/2020 30.48 30.77 30.055 30.43 27.291758 6920900
4/29/2020 30.540001 31.035 30.17 30.530001 27.381449 7681100
4/30/2020 30.129999 30.889999 29.530001 30.33 27.202068 10035200
5/1/2020 29.99 30.24 29.15 29.379999 26.350042 6200700
5/4/2020 29.139999 29.24 28.450001 28.93 25.946455 6662800
 5/5/2020 29 29.485001 28.860001 28.940001 25.955423 7385600
5/6/2020 29.139999 29.57 28.879999 29.4 26.367983 6164200
5/7/2020 29.58 29.719999 28.73 28.83 25.856766 4934300
5/8/2020 29.09 29.665001 28.93 29.559999 26.51148 5295900
5/11/2020 29.309999 29.575001 29.26 29.33 26.305201 3929600
5/12/2020 29.34 29.780001 29.34 29.379999 26.350042 4700200
5/13/2020 29.440001 29.52 28.48 28.76 25.793982 6637400
5/14/2020 28.5 28.934999 28.120001 28.799999 25.829857 4866400
5/15/2020 28.709999 29.32 28.559999 29.200001 26.188608 5349400
5/18/2020 30.059999 31.139999 29.950001 30.870001 27.68638 12870200
5/19/2020 30.82 30.93 29.9 29.91 26.825384 6538500
5/20/2020 30.15 30.48 29.98 30.24 27.121353 4609500
5/21/2020 30.059999 30.110001 29.59 29.709999 26.646009 4170800
5/22/2020 29.57 29.99 29.559999 29.950001 26.861259 3283400
5/26/2020 30.360001 30.735001 30.139999 30.215 27.098927 5977800
5/27/2020 30.360001 31.059999 30.27 31.030001 27.829882 5170600
5/28/2020 30.620001 30.75 30.26 30.389999 27.61182 3709900
5/29/2020 30.27 30.59 29.77 30.469999 27.684507 6855800
6/1/2020 30.5 30.780001 30.32 30.424999 27.643618 5396200
6/2/2020 30.49 31.459999 30.42 31.43 28.556746 7215400
6/3/2020 31.5 31.83 31.280001 31.309999 28.447714 5623100
6/4/2020 30.974001 31.5 30.82 31.49 28.611259 6157000
6/5/2020 31.73 32.639999 31.690001 32.619999 29.637959 19534500
6/8/2020 32.540001 34 32.509998 33.970001 30.864546 11939500
6/9/2020 33.299999 33.5 32.740002 33.099998 30.07408 5874900
6/10/2020 33.09 33.189999 32.400002 32.5 29.528931 5541200
6/11/2020 31.719999 31.91 31.139999 31.18 28.329599 6965100
6/12/2020 31.790001 31.98 31.23 31.799999 28.89292 5437100
6/15/2020 31.26 32.119999 30.99 32.119999 29.183666 5008100
6/16/2020 32.580002 32.900002 32.02 32.73 29.737904 5833900
6/17/2020 32.919998 33.380001 32.759998 32.799999 29.801502 5047600
6/18/2020 32.610001 33.200001 32.5 33.18 30.146767 3839700
6/19/2020 33.25 33.700001 33.07 33.48 30.41934 9231500
6/22/2020 33.07 33.369999 32.799999 33.150002 30.119513 6773000
6/23/2020 33.200001 33.376999 32.305 32.400002 29.438072 7113900
6/24/2020 32.25 32.314999 31.67 32.130001 29.192755 5962600
6/25/2020 31.950001 32.07 31.51 31.879999 28.965609 4871100
6/26/2020 31.889999 31.889999 30.799999 30.9 28.075197 7293900
6/29/2020 31 31.709999 31 31.639999 28.747549 5010500
6/30/2020 31.639999 32.049999 31.499001 31.889999 28.974693 5854100
7/1/2020 31.93 32.029999 31.485001 31.67 28.774807 4482300
7/2/2020 31.950001 32.209999 31.73 31.809999 28.902006 4284800
7/6/2020 32.080002 32.34 31.85 32 29.074636 4839400
7/7/2020 31.790001 32.275002 31.780001 32.049999 29.120068 5106400
7/8/2020 32.040001 32.16 31.48 31.860001 28.947441 3668400
7/9/2020 31.639999 31.754999 31.16 31.370001 28.502234 3731700
7/10/2020 31.35 32.310001 31.35 32.279999 29.329041 5302700
7/13/2020 32.509998 32.950001 32.18 32.509998 29.538015 6236300
7/14/2020 32.299999 33.435001 32.279999 33.310001 30.264883 7868100
7/15/2020 33.5 33.5 33.049999 33.150002 30.119513 5105700
7/16/2020 33.57 34.689999 33.439999 34.400002 31.255234 9726600
7/17/2020 34.610001 35.189999 34.369999 35.009998 31.809467 8461100
7/20/2020 34.919998 34.919998 33.91 34.119999 31.000826 6514800
7/21/2020 34.360001 34.889999 34.27 34.529999 31.373346 5001900
7/22/2020 34.650002 34.959999 34.279999 34.900002 31.709536 4020100
7/23/2020 34.650002 35.130001 34.27 34.860001 31.673187 6103800
7/24/2020 34.900002 35.25 34.511002 34.68 31.509636 4331400
7/27/2020 34.669998 34.888 34.490002 34.84 31.655014 4244500
7/28/2020 34.759998 35.389999 34.759998 35.25 32.027534 6037400
7/29/2020 35.549999 35.869999 35.400002 35.57 32.318272 6796300
7/30/2020 35.063 35.5 33.360001 34.389999 31.246151 12148600
7/31/2020 34.119999 34.830002 33.830002 34.380001 31.237064 11208900
8/3/2020 34.473999 35.049999 34.25 34.790001 31.609587 6207300
8/4/2020 34.790001 35.139999 34.380001 35.080002 31.873072 6284300
 8/5/2020 35.150002 35.23 34.650002 34.779999 31.600498 3966300
8/6/2020 34.84 35.330002 34.669998 35.279999 32.054787 5721600
8/7/2020 35.139999 35.450001 34.98 35.41 32.172905 4163500
8/10/2020 35.330002 35.349998 34.52 34.790001 31.609587 5966500
8/11/2020 35 35.25 34.490002 34.630001 31.464212 4790500
8/12/2020 34.889999 35.5 34.764999 35.330002 32.10022 4825800
8/13/2020 35.439999 35.669998 35.132999 35.57 32.318272 5121500
8/14/2020 35.34 35.665001 35.130001 35.59 32.336452 3107400
8/17/2020 35.68 36.368999 35.540001 35.93 32.64537 7010800
8/18/2020 36 36.009998 35.259998 35.66 32.40004 4677600
8/19/2020 35.75 35.869999 35.380001 35.43 32.191074 4002500
8/20/2020 35.259998 35.310001 34.73 34.849998 31.664097 4553600
8/21/2020 34.77 34.900002 34.317001 34.560001 31.400612 4749600
8/24/2020 34.689999 35.09 34.349998 35.09 31.882156 4229900
8/25/2020 35.310001 35.41 34.915001 35.369999 32.136559 4667800
8/26/2020 35.32 35.360001 34.830002 35.310001 32.082047 4382300
8/27/2020 35.091 35.235001 34.700001 34.759998 31.944195 4432600
8/28/2020 34.759998 34.91 34.25 34.880001 32.054478 4208500
8/31/2020 34.860001 35.139999 34.560001 35.040001 32.201515 4479100
9/1/2020 34.75 34.779999 33.915001 34.139999 31.374416 6023000
9/2/2020 34.292 34.939999 34.110001 34.709999 31.898249 5114300
9/3/2020 34.525002 35.049999 33.27 33.549999 30.832212 8411100
9/4/2020 33.689999 33.93 33.099998 33.470001 30.758694 6642600
9/8/2020 33.02 33.189999 31.635 31.76 29.187218 9385800
9/9/2020 32 32.049999 31.25 31.65 29.086128 8372700
9/10/2020 31.610001 32.23 31.33 31.51 28.95747 7020800
9/11/2020 31.66 32.169998 31.24 31.709999 29.141266 7068200
9/14/2020 31.950001 32.18 31.43 31.870001 29.288307 5246500
9/15/2020 32.669998 33.93 31.879 31.969999 29.380205 11059300
9/16/2020 32.419998 32.43 31.16 31.360001 28.81962 9318800
9/17/2020 30.93 31.059999 30.110001 30.639999 28.157946 11360200
9/18/2020 30.700001 30.700001 29.475 29.74 27.330851 16042800
 9/21/2020 29.4 29.700001 29.110001 29.65 27.24814 8388300
9/22/2020 29.719999 29.870001 29.135 29.23 26.862162 5677000
9/23/2020 29.379999 29.48 28.690001 28.77 26.439426 6527100
9/24/2020 28.719999 29.17 28.565001 28.84 26.503756 5317300
9/25/2020 28.879999 29.219999 28.562 29.129999 26.770266 5704800
9/28/2020 29.65 29.99 29.43 29.83 27.413559 4840300
9/29/2020 29.77 29.879999 29.360001 29.59 27.193005 4339600
9/30/2020 29.610001 30.209999 29.610001 29.950001 27.523842 6047100
10/1/2020 30 30.4 29.665001 30.370001 27.909817 6060100
10/2/2020 29.940001 30.58 29.93 30.469999 28.001717 5393600
10/5/2020 30.639999 31.07 30.620001 31 28.488783 4470800
10/6/2020 31.02 31.27 30.59 30.67 28.185514 4924100
10/7/2020 30.799999 31 30.5 30.84 28.341743 3869000
10/8/2020 30.99 31.34 30.9 31.219999 28.690962 4590800
10/9/2020 31.290001 31.475 31 31.110001 28.58987 4100100
10/12/2020 31.43 32.07 31.209999 31.65 29.086128 8796300
10/13/2020 31.67 32.459999 31.52 32.41 29.784567 7446800
10/14/2020 32.41 32.869999 31.865 32.150002 29.545628 7808200
10/15/2020 31.799999 32.32 31.559999 32.299999 29.683474 3685400
10/16/2020 32.380001 32.619999 32.095001 32.16 29.554813 3468100
10/19/2020 32.25 32.375999 31.615 31.75 29.178028 4164000
10/20/2020 32.029999 32.32 31.9 31.99 29.398584 3524600
10/21/2020 31.75 31.9 31.43 31.440001 28.893141 6503600
10/22/2020 31.43 31.610001 31.059999 31.23 28.70015 5345700
10/23/2020 31.49 31.610001 31.1 31.370001 28.82881 4140600
10/26/2020 31.01 31.190001 30.4 30.58 28.102806 5488600
10/27/2020 30.68 30.92 30.514999 30.68 28.194704 5880200
10/28/2020 30.25 30.35 29.209999 29.219999 26.852974 7781100
10/29/2020 29.700001 30.450001 29.42 30.040001 27.60655 7875600
10/30/2020 30.07 30.690001 29.955 30.59 28.111996 10477700
11/2/2020 31.040001 31.940001 30.860001 31.67 29.104509 7165100
11/3/2020 31.860001 32.5 31.700001 31.780001 29.205597 5427300
 11/4/2020 32.07 32.490002 31.77 31.82 29.242357 6169600
11/5/2020 31.860001 32.360001 31.469999 31.700001 29.132078 7920600
11/6/2020 31.870001 31.99 31.440001 31.540001 28.985041 4069300
11/9/2020 32.389999 32.580002 30.565001 30.620001 28.139566 10642100
11/10/2020 30.040001 30.549999 29.535 30.48 28.010906 13382400
11/11/2020 30.68 31.379999 30.42 31.35 28.810432 7814500
11/12/2020 31.24 31.389999 30.690001 31.1 28.580683 5846000
11/13/2020 31.27 31.620001 31.049999 31.610001 29.04937 4165900
11/16/2020 31.610001 32.27 31.415001 32.150002 29.545628 7456300
11/17/2020 31.83 31.85 31.325001 31.59 29.030987 5109200
11/18/2020 31.700001 32.419998 31.540001 31.629999 29.067747 7285200
11/19/2020 31.559999 31.950001 31.4 31.879999 29.297497 6150500
11/20/2020 31.799999 32.330002 31.75 32.259998 29.646713 9019400
11/23/2020 32.369999 32.880001 32.189999 32.599998 29.959171 7282100
11/24/2020 32.919998 33.860001 32.720001 33.830002 31.089529 8618400
11/25/2020 33.209999 33.25 32.5 32.540001 30.261841 6040400
11/27/2020 32.759998 33.040001 32.619999 32.84 30.540838 2220700
11/30/2020 32.615002 32.970001 32.465 32.939999 30.633839 5826100
12/1/2020 32.970001 33.220001 32.77 33.139999 30.819834 4623900
12/2/2020 33.060001 33.32 32.75 32.779999 30.485035 4770100
12/3/2020 32.84 33.59 32.799999 33.450001 31.108131 4868900
12/4/2020 33.759998 34.150002 33.639999 34.119999 31.731226 6146900
12/7/2020 34 34.009998 33.450001 33.599998 31.247627 5240800
12/8/2020 33.630001 34.450001 33.490002 34.34 31.935827 6753300
12/9/2020 34.48 34.599998 33.974998 34.220001 31.824228 5380000
12/10/2020 34.009998 34.240002 33.880001 34.099998 31.712624 4284600
12/11/2020 33.880001 34.169998 33.799999 34.07 31.684727 3814900
12/14/2020 34.16 34.700001 34.139999 34.419998 32.010216 5798500
12/15/2020 34.419998 34.499001 33.919998 34.330002 31.926523 4687800
12/16/2020 34.419998 34.66 34.259998 34.43 32.019524 5738300
12/17/2020 34.66 34.779999 34.463001 34.619999 32.196224 4282500
12/18/2020 34.880001 35.369999 34.509998 34.77 32.335716 11194700
12/21/2020 34.119999 34.66 34.119999 34.57 32.149715 5183500
12/22/2020 34.599998 34.810001 34.34 34.389999 31.982327 3717100
12/23/2020 34.444 35.040001 34.444 34.799999 32.363617 3577500
12/24/2020 34.790001 34.98 34.619999 34.98 32.531017 1575900
12/28/2020 35.049999 35.41 34.93 35.209999 32.744911 3576000
12/29/2020 35.310001 35.360001 34.73 34.900002 32.456619 3324900
12/30/2020 34.900002 35.029999 34.639999 34.669998 32.242714 2439300
12/31/2020 34.650002 34.715 34.205002 34.66 32.233421 3353600
1/4/2021 34.59 34.68 33.91 34.23 31.833525 5824100
1/5/2021 34.286999 34.419998 33.224998 33.57 31.219734 9052900
1/6/2021 33.689999 34.200001 33.41 33.939999 31.563828 6754300
1/7/2021 34.02 34.057999 33.445 33.695 31.335974 6487800
1/8/2021 33.505001 33.650002 33.209999 33.619999 31.266232 6226300
1/11/2021 33.549999 33.665001 32.75 32.849998 30.55014 8799500
1/12/2021 32.849998 32.98 31.719999 32.18 29.92705 10999400
1/13/2021 32.220001 32.349998 31.985001 32.009998 29.768946 6137600
1/14/2021 32.103001 32.299999 31.723 32.080002 29.834049 8530300
1/15/2021 31.9 32.290001 31.6 31.99 29.750347 6975000
1/19/2021 32.139999 32.595001 31.855 32.360001 30.094442 6148600
1/20/2021 32.330002 32.91 32.169998 32.860001 30.559439 6556300
1/21/2021 32.849998 32.900002 32.380001 32.779999 30.485035 5138100
1/22/2021 32.549999 33.029999 32.431999 32.91 30.60594 4949100
1/25/2021 32.810001 33.790001 32.740002 33.75 31.387133 6447200
1/26/2021 33.889999 34.41 33.834999 34.389999 31.982327 4664500
1/27/2021 34.07 35.294998 34.07 34.740002 32.307819 7207300
1/28/2021 34.5 34.990002 33.939999 33.959999 31.582424 6627800
1/29/2021 33.59 34.349998 33.264999 33.509998 31.163933 6544400
2/1/2021 33.459999 33.82 33.220001 33.25 30.922136 5619300
2/2/2021 33.25 34.889999 32.73 33.16 30.83844 8602300
2/3/2021 33.27 33.27 32.77 33.009998 30.698936 4327300
2/4/2021 33.099998 33.389999 32.849998 32.919998 30.615238 9149400
2/5/2021 33.330002 34.139999 33.150002 33.799999 31.433622 8081000
 2/8/2021 33.919998 34.02 33.610001 33.91 31.535929 5075900
2/9/2021 33.91 34.099998 33.439999 33.709999 31.349924 4674900
2/10/2021 33.900002 34.074001 33.705002 33.889999 31.517328 6148000
2/11/2021 34.23 36.285999 33.900002 35.540001 33.051807 20381000
2/12/2021 35.740002 36.439999 35.290001 35.389999 32.912312 8821900
2/16/2021 35.369999 35.654999 35.150002 35.360001 32.884411 6347800
2/17/2021 35.400002 37.139999 35.220001 37.02 34.428196 10648700
2/18/2021 37.130001 39.220001 36.860001 38.959999 36.232376 22518600
2/19/2021 38.490002 38.650002 37.18 37.48 34.855991 14349600
2/22/2021 37.360001 37.527 37.060001 37.23 34.623493 6771400
2/23/2021 37.400002 37.799999 36.470001 37.119999 34.521191 7042800
2/24/2021 37.009998 37.619999 36.66 37.599998 34.967587 5835600
2/25/2021 37.93 38.5 37.210999 37.27 34.66069 10442600
2/26/2021 37.25 37.41 36.369999 36.380001 33.833 7890400
3/1/2021 36.779999 37.389999 36.560001 37.09 34.493294 6195000
3/2/2021 37.169998 37.630001 36.889999 37.32 34.707191 5416700
3/3/2021 37.09 38.080002 37.035 37.98 35.320976 6537100
3/4/2021 38.02 38.880001 36.75 37.209999 34.604893 11336200
3/5/2021 37.57 38.220001 37.32 37.849998 35.200085 7562700
3/8/2021 37.82 38.869999 37.82 38.669998 35.962681 6780700
3/9/2021 38.849998 39.560001 38.400002 39.130001 36.390469 8743700
3/10/2021 39.619999 39.709999 38.942001 39.509998 36.743866 7276700
3/11/2021 39.009998 39.115002 38.400002 38.470001 36.14259 5939600
3/12/2021 38.529999 38.59 37.810001 38.110001 35.804371 8966900
3/15/2021 38.119999 38.845001 38.075001 38.529999 36.198952 6920100
3/16/2021 38.630001 38.950001 38.459999 38.740002 36.396259 6494800
3/17/2021 38.84 39.145 38.459999 39.080002 36.715679 6407000
3/18/2021 38.93 39.25 38.77 38.939999 36.584148 8068100
3/19/2021 38.959999 39.43 38.610001 39.139999 36.772053 9966200
3/22/2021 39.040001 39.580002 38.970001 39.549999 37.157246 7236700
3/23/2021 39.560001 39.639999 38.868 38.919998 36.565357 7663000
3/24/2021 38.84 38.969002 38.220001 38.23 35.91711 5564200
3/25/2021 38.540001 39.334999 38.029999 39.200001 36.828423 5414800
3/26/2021 39.349998 40.139999 38.880001 40.029999 37.608204 9965500
3/29/2021 39.970001 41.16 39.860001 40.779999 38.312836 9905200
3/30/2021 40.900002 41.208 40.18 40.279999 37.843082 8188000
3/31/2021 40.060001 40.360001 39.740002 40 37.580025 5671400
4/1/2021 40.071999 40.09 39.370998 40.029999 37.608204 4561000
4/5/2021 40.080002 40.490002 40.07 40.310001 37.871269 4416500
4/6/2021 40.110001 40.794998 40.099998 40.700001 38.237675 4958000
4/7/2021 40.854 40.91 40.389999 40.639999 38.181305 3678200
4/8/2021 40.59 40.849998 40.52 40.810001 38.341019 4233200
4/9/2021 40.849998 41.097 39.900002 40.139999 37.711552 5485600
4/12/2021 40.310001 40.889999 40.150002 40.700001 38.237675 5609900
4/13/2021 40.759998 41.25 40.599998 40.919998 38.444363 7243600
4/14/2021 40.575001 40.786999 39.66 40.27 37.833687 10340200
4/15/2021 40.330002 41.132999 40.299999 41.049999 38.566498 6743000
4/16/2021 41.16 41.470001 40.764999 41 38.519527 8150500
4/19/2021 40.869999 41.360001 40.455002 40.950001 38.472553 6512900
4/20/2021 40.84 41.07 40.43 41.029999 38.547707 5857500
4/21/2021 40.77 41.639999 40.77 41.580002 39.064434 6706500
4/22/2021 41.470001 41.490002 40.799999 40.970001 38.491341 5643400
4/23/2021 40.439999 40.630001 40.189999 40.41 37.965214 4725400
4/26/2021 40.380001 40.599998 39.889999 40.130001 37.702156 7078400
4/27/2021 40.23 40.529999 40.064999 40.099998 37.673973 3999400
4/28/2021 40.259998 40.48 39.959999 40.119999 37.692764 7411400
4/29/2021 40.259998 41.98 40.16 41.685001 39.163082 7898400
4/30/2021 41.310001 41.599998 40.759998 41.290001 38.791981 7664100
5/3/2021 41.52 42.299999 41.509998 41.990002 39.449627 6138100
5/4/2021 42.09 42.48 41.889999 42.360001 39.797241 6947600
5/5/2021 42.240002 42.509998 41.889999 42.470001 39.900589 4729700
5/6/2021 42.75 43.200001 42.549999 43.119999 40.511265 5286100
5/7/2021 43.049999 43.599998 42.790001 43.48 40.849487 5148100
5/10/2021 43.529999 44.259998 43.419998 43.619999 40.981014 5437600
5/11/2021 43.720001 43.860001 42.630001 43.255001 40.638092 5816700
5/12/2021 43.139999 43.630001 42.84 42.919998 40.32336 4770500
5/13/2021 42.82 44.049999 42.785 43.82 41.168915 5056200
5/14/2021 44 44.424999 43.720001 43.73 41.084358 3295100
5/17/2021 44 44.095001 43.460999 43.799999 41.15012 3203000
5/18/2021 44 44.09 43.669998 43.685001 41.042084 3687500
5/19/2021 43.52 43.610001 43.220001 43.57 40.93404 3892600
5/20/2021 43.459999 44 43.404999 43.869999 41.215893 4203800
5/21/2021 43.830002 44.189999 43.779999 44.130001 41.460155 3716300
5/24/2021 44.27 44.950001 44.25 44.52 41.826561 4282700
5/25/2021 44.57 44.630001 43.91 44.150002 41.478947 4665300
5/26/2021 44.169998 44.275002 43.919998 44.18 41.50713 3085900
5/27/2021 43.889999 44.080002 43.209999 43.43 41.175308 5817600
5/28/2021 43.400002 43.881001 43.400002 43.59 41.326996 3133000
6/1/2021 43.720001 44.029999 43.619999 43.849998 41.573502 3496800
6/2/2021 43.970001 44.220001 43.719002 44.09 41.801041 3525100
6/3/2021 43.98 44.029999 43.57 43.990002 41.706234 4312200
6/4/2021 44.189999 44.334999 43.724998 43.959999 41.677788 3091700
6/7/2021 43.880001 44.099998 43.540001 43.880001 41.601948 4285800
6/8/2021 43.830002 43.93 43.632999 43.779999 41.50713 3523700
6/9/2021 43.110001 43.610001 42.93 43.040001 40.805553 5710900
6/10/2021 43.009998 43.299999 42.919998 42.950001 40.720226 3195000
6/11/2021 42.916 43.494999 42.916 43.419998 41.165821 5078600
6/14/2021 43.349998 43.349998 42.110001 42.82 40.596973 7227500
6/15/2021 42.889999 42.990002 42.529999 42.759998 40.540089 5992400
6/16/2021 42.599998 42.68 41.869999 41.91 39.734215 4601100
6/17/2021 41.889999 41.889999 41.099998 41.330002 39.184334 7362500
6/18/2021 41.169998 41.279999 40.264999 40.5 38.397419 8795500
6/21/2021 40.59 40.93 40.331001 40.830002 38.710289 5012800
6/22/2021 40.935001 40.935001 40.509998 40.549999 38.444824 3341800
6/23/2021 40.543999 40.549999 40.119999 40.139999 38.056107 3559000
6/24/2021 40.220001 40.52 39.77 40.369999 38.274166 4986600
6/25/2021 40.400002 40.794998 40.259998 40.689999 38.577557 3569300
6/28/2021 40.755001 40.994999 40.619999 40.880001 38.757694 3837100
6/29/2021 40.810001 41.02 40.404999 40.580002 38.473267 2874900
6/30/2021 40.52 40.990002 40.5 40.779999 38.662884 4348500
7/1/2021 40.924999 40.924999 40.445 40.490002 38.387939 2816300
7/2/2021 40.490002 40.599998 40.220001 40.380001 38.283649 2698200
7/6/2021 40.59 40.59 39.220001 39.650002 37.591545 6371100
7/7/2021 39.560001 40.040001 39.52 39.849998 37.781162 4974400
7/8/2021 39.59 40.029999 39.369999 39.599998 37.54414 4303200
7/9/2021 39.68 40.005001 39.630001 39.950001 37.875977 4357600
7/12/2021 39.830002 39.869999 39.509998 39.790001 37.724281 5298100
7/13/2021 39.584 39.799999 38.990002 39.16 37.126987 5212500
7/14/2021 39.139999 39.25 38.59 38.990002 36.965809 5292600
7/15/2021 38.869999 39.555 38.849998 39.43 37.382965 5314300
7/16/2021 39.48 39.57 39.261002 39.299999 37.259712 4084800
7/19/2021 39.200001 39.689999 38.77 39.34 37.297642 4266200
7/20/2021 39.48 39.908001 39.285 39.400002 37.35453 4285800
7/21/2021 39.582001 39.695999 39.330002 39.369999 37.32608 2973100
7/22/2021 39.269001 39.269001 38.689999 38.799999 36.785675 3395400
7/23/2021 38.869999 39.369999 38.720001 39.220001 37.183872 5025500
7/26/2021 39.220001 39.720001 39.099998 39.52 37.4683 3641700
7/27/2021 39.490002 39.509998 39.049999 39.27 37.231274 3565500
7/28/2021 39.150002 39.220001 38.669998 38.919998 36.899441 3461100
7/29/2021 39.16 39.189999 38.794998 38.98 36.956329 3204100
7/30/2021 39.029999 39.23 38.375 38.470001 36.472809 4858900
8/2/2021 38.595001 38.779999 38.380001 38.580002 36.577095 4207700
8/3/2021 38.599998 39.115002 38.41 38.939999 36.918404 4772200
8/4/2021 38.349998 38.560001 36.689999 36.939999 35.022236 11007800
8/5/2021 37.049999 37.299999 36.41 36.939999 35.022236 9560300
8/6/2021 37.23 37.490002 37 37.200001 35.268738 8639400
8/9/2021 37.400002 37.560001 36.939999 37.310001 35.373028 5585000
8/10/2021 37.325001 37.599998 36.970001 37.470001 35.524723 5581200
8/11/2021 37.650002 38.080002 37.490002 37.77 35.809151 4244200
8/12/2021 37.84 37.889999 37.360001 37.360001 35.420429 3194000
8/13/2021 37.470001 38.029999 37.369999 37.869999 35.903954 3556000
8/16/2021 37.855999 38.259998 37.689999 38.009998 36.03669 4530100
8/17/2021 37.990002 37.990002 37.509998 37.91 35.941879 4555500
8/18/2021 37.849998 37.880001 36.93 36.950001 35.031719 4786400
8/19/2021 36.77 37.009998 36.639999 36.830002 34.91795 4789600
8/20/2021 36.700001 36.799999 36.259998 36.599998 34.69989 3688200
8/23/2021 36.689999 36.865002 36.459999 36.639999 34.737812 3348200
8/24/2021 36.709999 36.740002 36.369999 36.549999 34.652485 3250000
8/25/2021 36.619999 36.77 36.264999 36.75 34.842102 4319100
8/26/2021 36.75 36.82 36.025002 36.07 34.197403 4474000
8/27/2021 36.029999 36.474998 35.810001 36.380001 34.49131 3661500
8/30/2021 36.290001 36.43 36.09 36.119999 34.244804 4600700
8/31/2021 35.779999 36.118999 35.540001 35.990002 34.503654 6883300
9/1/2021 36.119999 36.400002 35.935001 36.099998 34.609112 4678900
9/2/2021 36.189999 36.384998 35.855 36.07 34.580353 6427700
9/3/2021 36.07 36.189999 35.75 35.830002 34.350269 5550300
9/7/2021 35.700001 35.77 35.380001 35.66 34.187286 5359300
9/8/2021 35.700001 37.41 35.611 37.060001 35.529469 11755600
9/9/2021 36.919998 37.049999 36.389999 36.560001 35.050117 7644400
9/10/2021 36.490002 36.59 36.169998 36.330002 34.82962 4071700
9/13/2021 36.57 37.139999 36.549999 36.639999 35.126812 4777500
9/14/2021 36.75 36.845001 36.029999 36.209999 34.714573 4371600
9/15/2021 36.112 36.369999 35.93 36.220001 34.724163 6179700
9/16/2021 36.240002 36.689999 36.029999 36.540001 35.030941 4102100
9/17/2021 36.459999 36.799999 36.18 36.549999 35.040527 11784900
9/20/2021 36.369999 36.630001 35.764999 36.209999 34.714573 6614500
9/21/2021 36.169998 36.555 35.825001 35.939999 34.455723 3880100
9/22/2021 36.380001 36.599998 35.939999 36.130001 34.637875 3977900
9/23/2021 36.200001 36.639999 36.168999 36.310001 34.810444 4047300
9/24/2021 36.349998 36.674999 36.279999 36.389999 34.887138 3393600
 9/27/2021 36.509998 37.175999 36.419998 36.84 35.318554 4869200
9/28/2021 36.790001 37.110001 36.189999 36.619999 35.107639 7260000
9/29/2021 36.540001 37.790001 36.459999 37.529999 35.980053 6387900
9/30/2021 37.599998 37.639999 36.799999 36.82 35.299377 4731100
10/1/2021 37.02 37.040001 36.549999 36.68 35.165161 4151800
10/4/2021 36.678001 37.299999 36.678001 36.889999 35.366486 6787000
10/5/2021 36.830002 37.224998 36.799999 37.07 35.539055 3776100
10/6/2021 36.869999 37.389999 36.610001 37.349998 35.807487 3623600
10/7/2021 37.5 37.764999 37 37.080002 35.548645 4244700
10/8/2021 37.07 37.279999 36.705002 36.779999 35.261032 3156000
10/11/2021 36.900002 37.424999 36.759998 36.779999 35.261032 4466500
10/12/2021 36.692001 37.049999 36.529999 36.779999 35.261032 4657000
10/13/2021 36.82 37.014999 36.32 36.799999 35.280205 3918000
10/14/2021 36.990002 37.395 36.939999 37.259998 35.721207 4014300
10/15/2021 37.419998 37.541 36.849998 36.98 35.452774 4214700
10/18/2021 36.73 37.165001 36.632999 36.880001 35.356899 3025300
10/19/2021 36.91 36.990002 36.32 36.810001 35.289791 3848900
10/20/2021 36.740002 37.049999 36.580002 36.919998 35.395248 3493300
10/21/2021 36.799999 36.889999 35.990002 36.380001 34.877548 5243700
10/22/2021 36.330002 36.759998 36.299999 36.380001 34.877548 3408000
10/25/2021 36.380001 36.485001 36.02 36.220001 34.724163 5690900
10/26/2021 36.349998 36.869999 36.209999 36.439999 34.935074 8539700
10/27/2021 37.040001 37.189999 35.59 36.400002 34.896725 7886300
10/28/2021 36.299999 36.529999 35.889999 36.48 34.973419 5816100
10/29/2021 36.310001 36.619999 35.779999 35.889999 34.407787 6246900
11/1/2021 35.880001 36.785 35.790001 36.73 35.213093 5043900
11/2/2021 36.740002 37.174999 36.487 37.080002 35.548645 5516100
11/3/2021 37.189999 37.509998 36.959999 37.419998 35.874599 4854400
11/4/2021 37.369999 37.509998 36.84 37.189999 35.654099 3792800
11/5/2021 37.490002 38.200001 37.450001 37.84 36.277256 8470700
11/8/2021 37.950001 38.044998 37.07 37.200001 35.663685 5064100
11/9/2021 37.150002 37.404999 37 37.349998 35.807487 4083300
11/10/2021 37.564999 37.84 37.209999 37.490002 35.941711 4392000
11/11/2021 37.43 37.549999 37.220001 37.279999 35.740383 3380400
11/12/2021 37.310001 37.549999 37.049999 37.220001 35.682858 4522600
11/15/2021 37.279999 37.737999 37.244999 37.619999 36.066338 5967000
11/16/2021 37.700001 37.970001 36.985001 37.040001 35.510296 5228500
11/17/2021 37.049999 37.139999 36.41 36.560001 35.050117 6974200
11/18/2021 35.459999 35.580002 34.759998 35.369999 33.90926 21735600
11/19/2021 35.32 35.57 34.98 35.34 33.880497 8973800
11/22/2021 35.299999 35.779999 35.23 35.470001 34.005135 22906700
11/23/2021 35.720001 36.060001 35.610001 35.82 34.340675 9909400
11/24/2021 35.209999 35.330002 34.860001 35.189999 34.117687 7058200
11/26/2021 34.900002 35.25 34.540001 34.830002 33.768658 7366800
11/29/2021 34.91 35 34.330002 34.779999 33.720177 8750700
11/30/2021 34.639999 34.700001 33.505001 33.610001 32.585831 15110300
12/1/2021 33.959999 34.310001 32.82 32.880001 31.878078 12204500
12/2/2021 32.990002 33.470001 32.785 33.25 32.236801 8715100
12/3/2021 33.34 33.790001 33.305 33.639999 32.614918 8062700
12/6/2021 33.889999 34.645 33.869999 34.27 33.225723 9646000
12/7/2021 34.279999 34.59 34.080002 34.509998 33.458408 8188100
12/8/2021 34 34.049999 33.139999 33.150002 32.139854 17293500
12/9/2021 33.049999 33.57 33.02 33.470001 32.450104 5900900
12/10/2021 33.43 34.16 33.380001 34.150002 33.109379 7036500
12/13/2021 34.150002 34.720001 33.990002 34.48 33.429321 8376700
12/14/2021 34.380001 35.139999 34.380001 34.779999 33.720177 9743700
12/15/2021 34.639999 35 34.580002 34.880001 33.817135 6108200
12/16/2021 34.939999 36.115002 34.834999 36 34.903004 11056600
12/17/2021 36.060001 36.439999 35.470001 35.509998 34.427937 13626700
12/20/2021 35.259998 35.330002 34.904999 35.27 34.195251 8542200
12/21/2021 35.290001 35.389999 34.91 35 33.933475 5432500
12/22/2021 35 35.200001 34.68 35.110001 34.040127 5468800
12/23/2021 35.257999 35.455002 35.189999 35.25 34.175858 3735700
12/27/2021 35.16 35.439999 34.93 35.43 34.350376 3252900
12/28/2021 35.290001 35.880001 35.25 35.860001 34.767269 3597500
12/29/2021 35.900002 36.049999 35.794998 35.810001 34.718796 2758300
12/30/2021 35.849998 36 35.630001 35.66 34.573364 3561200
12/31/2021 35.560001 35.950001 35.494999 35.900002 34.806053 3805900
1/3/2022 35.849998 36.169998 35.641998 36.139999 35.038734 5957600
1/4/2022 36.279999 37.220001 36.139999 36.91 35.785271 7887600
1/5/2022 37.07 37.34 36.75 36.759998 35.639843 7096900
1/6/2022 37.07 37.334999 36.799999 36.830002 35.707714 6045400
1/7/2022 36.790001 37.419998 36.689999 37.349998 36.211861 4915000
1/10/2022 37.459999 37.740002 37.119999 37.360001 36.221561 8565700
1/11/2022 37.501999 37.669998 36.900002 37.59 36.444553 5556300
1/12/2022 37.580002 37.650002 37.189999 37.299999 36.163387 4793900
1/13/2022 37.25 37.849998 37.220001 37.650002 36.502728 6287000
1/14/2022 37.619999 38.119999 37.369999 38.02 36.86145 5354500
1/18/2022 37.970001 38.080002 37.060001 37.43 36.289429 7062200
1/19/2022 37.540001 37.689999 37.075001 37.220001 36.085831 5076500
1/20/2022 37.369999 37.560001 36.952999 37.060001 35.930706 5274100
1/21/2022 37.209999 37.645 36.900002 37 35.872536 7544700
1/24/2022 36.959999 37.189999 35.52 36.389999 35.28112 12053700
1/25/2022 36.130001 36.404999 35.66 36.209999 35.106606 7115700
1/26/2022 36.189999 36.880001 35.855 36.040001 34.941788 7220400
1/27/2022 36.139999 36.985001 35.959999 36.09 34.990261 6138800
1/28/2022 35.799999 36.07 35.27 36.049999 34.951481 7069800
1/31/2022 35.709999 35.950001 35.200001 35.799999 34.709095 10230800
2/1/2022 35.650002 36.209999 35.450001 36.130001 35.029041 5978100
2/2/2022 36.245998 36.509998 35.75 36.380001 35.271423 7375900
2/3/2022 36.457001 36.650002 35.744999 35.84 34.747883 7982900
2/4/2022 35.610001 35.84 34.700001 34.75 33.691093 12949000
2/7/2022 34.801998 35.009998 34.43 34.720001 33.66201 6537000
2/8/2022 34.849998 35.119999 34.650002 34.939999 33.875301 5424900
2/9/2022 35.07 35.285 34.845001 34.950001 33.885002 5993700
2/10/2022 34.810001 34.990002 34.195 34.290001 33.245113 6823500
2/11/2022 34.355 34.950001 34.259998 34.73 33.671703 7097800
2/14/2022 34.799999 34.959999 34.07 34.59 33.535969 7007300
2/15/2022 34.720001 34.958 34.470001 34.68 33.62323 7912500
2/16/2022 35.301998 37.150002 35.049999 36.619999 35.504112 14217200
2/17/2022 36.525002 37.845001 36.299999 37.790001 36.638458 14990500
2/18/2022 37.860001 39.095001 37.82 38.459999 37.28804 14464500
2/22/2022 38.346001 40.439999 38.060001 40.400002 39.16893 21506600
2/23/2022 40.450001 40.577 39.849998 40.099998 38.878067 13844200
2/24/2022 39.43 39.68 38.119999 38.98 37.792198 12733700
2/25/2022 39.18 40.095001 39.18 39.73 38.519344 7638900
2/28/2022 38.880001 39.290001 38.75 39.220001 38.024883 7291600
3/1/2022 38.98 39.240002 38.380001 38.68 37.501339 6808100
3/2/2022 38.630001 39.310001 38.209999 39.07 37.879452 7331700
3/3/2022 39.32 40.060001 39.299999 39.950001 38.732639 9223100
3/4/2022 39.450001 40.169998 39.139999 39.84 38.625992 6585500
3/7/2022 39.490002 40.869999 39.259998 40.150002 38.926544 9906700
3/8/2022 39.903999 40.459999 38.605 38.66 37.481945 8977400
3/9/2022 39.110001 39.290001 38.080002 38.18 37.016575 10448500
3/10/2022 37.509998 37.84 37.150002 37.540001 36.781425 5216500
3/11/2022 37.73 38.174999 37.325001 37.360001 36.605061 4722600
3/14/2022 37.549999 37.959999 37.32 37.689999 36.928391 6295200
3/15/2022 37.73 38.355 37.490002 37.82 37.055767 7324500
3/16/2022 37.740002 37.810001 37.16 37.68 36.918594 5733900
3/17/2022 37.68 37.880001 37.240002 37.75 36.987179 4390100
3/18/2022 37.419998 37.669998 37.075001 37.619999 36.85981 9386500
3/21/2022 37.59 37.939999 37.450001 37.619999 36.85981 5030500
3/22/2022 37.84 37.98 37.535 37.950001 37.18314 5495500
3/23/2022 38.279999 38.650002 38 38.279999 37.50647 5893400
3/24/2022 38.27 38.73 38.111 38.630001 37.8494 4540000
3/25/2022 38.669998 39.360001 38.599998 39.290001 38.496063 5057600
3/28/2022 39.34 39.419998 38.759998 39.389999 38.59404 3517200
3/29/2022 39.48 39.560001 38.990002 39.369999 38.574448 4974500
3/30/2022 39.27 39.41 38.889999 39.400002 38.60384 4439200
3/31/2022 39.400002 39.669998 39.18 39.389999 38.59404 5208300
4/1/2022 39.514999 39.959999 39.080002 39.93 39.123131 4798600
4/4/2022 39.810001 39.950001 38.900002 39.889999 39.083935 3980900
4/5/2022 39.93 40.259998 39.490002 39.59 38.790001 5432700
4/6/2022 39.59 40.325001 39.529999 40.040001 39.230907 5481100
4/7/2022 40.139999 41.990002 39.82 40.310001 39.495453 8079000
4/8/2022 40.5 41.119999 40.220001 40.939999 40.11272 6556100
4/11/2022 41.299999 41.66 40.98 41.25 40.416454 7380400
4/12/2022 41.189999 41.529999 40.889999 41.119999 40.289082 5058500
4/13/2022 41.049999 42.060001 41.049999 42 41.151299 8202900
4/14/2022 42.025002 42.426998 41.950001 42.290001 41.435444 7309200
4/18/2022 42.275002 42.415001 41.889999 42.16 41.308067 5822900
4/19/2022 42.09 42.720001 41.969002 42.610001 41.748974 5835000
4/20/2022 42.669998 43.450001 42.560001 43.349998 42.474018 5487400
4/21/2022 43.330002 44.48 43.240002 44 43.110889 9219400
4/22/2022 44.02 44.290001 43.150002 43.18 42.307457 7307700
4/25/2022 43.060001 43.169998 42.07 43.040001 42.170288 6277500
4/26/2022 42.919998 43.345001 42.25 42.310001 41.45504 7364900
4/27/2022 42.18 43.299999 41.779999 42.880001 42.013519 7960700
4/28/2022 42.990002 43.884998 42.830002 43.610001 42.728767 7386100
4/29/2022 43.41 43.720001 42.560001 42.630001 41.76857 6968300
5/2/2022 42.720001 43.049999 41.290001 41.98 41.131706 7637700
5/3/2022 42.095001 42.66 41.505001 42.380001 41.523624 6328300
5/4/2022 42.360001 43.349998 42.209999 43.32 42.444626 6499900
5/5/2022 42.98 43.52 42.900002 43.139999 42.268265 7079100
5/6/2022 43.099998 43.669998 42.970001 43.59 42.709171 6368800
5/9/2022 43.455002 44.650002 43.290001 44.189999 43.297043 9288000
5/10/2022 44.310001 44.869999 43.139999 43.459999 42.581799 7641800
5/11/2022 43.299999 44.130001 43.23 43.5 42.620991 6520500
5/12/2022 43.450001 43.66 42.615002 43.049999 42.180084 6604400
5/13/2022 43.02 44.310001 43.009998 44.290001 43.395027 7857400
5/16/2022 44.380001 44.529999 43.994999 44.080002 43.189274 5795200
5/17/2022 44 44.029999 42.700001 43.16 42.287861 7855600
5/18/2022 42.950001 43.09 38.862999 39.040001 38.251114 13824400
5/19/2022 38.77 38.895 37.900002 38.560001 37.780815 8774900
5/20/2022 38.681999 38.849998 37.75 38.369999 37.594654 10146100
5/23/2022 38.834999 39.459999 38.619999 38.990002 38.202126 6439800
5/24/2022 38.959999 39.68 38.555 39.610001 38.809597 6215900
5/25/2022 39.757999 40 39.349998 39.880001 39.074139 5519100
5/26/2022 36.501999 37.279999 35.200001 37.07 36.688915 24785300
5/27/2022 37.09 37.849998 36.599998 37.830002 37.441105 13898900
5/31/2022 37.66 38.18 37.307999 37.830002 37.441105 12744100
6/1/2022 37.91 37.950001 37 37.25 36.867065 11270300
6/2/2022 37.009998 37.02 34.759998 36.389999 36.015907 27694500
6/3/2022 36.439999 36.91 35.924999 36.299999 35.92683 12830100
6/6/2022 36.369999 36.849998 36.209999 36.689999 36.31282 9601700
6/7/2022 36.59 37.169998 36.259998 37.080002 36.698814 10558800
6/8/2022 37.009998 37.52 36.875 37.400002 37.015526 8893800
6/9/2022 37.450001 38.055 37.25 37.27 36.88686 8650300
6/10/2022 36.91 37.654999 36.790001 37.450001 37.06501 7858100
6/13/2022 37.02 37.34 35.91 36.040001 35.669506 9596200
6/14/2022 36.25 36.345001 35.82 36.139999 35.768475 8743900
6/15/2022 36.450001 36.591999 35.900002 36.18 35.808064 6870100
6/16/2022 35.610001 36.310001 35.48 36.029999 35.659607 7694600
6/17/2022 35.860001 36.110001 34.830002 35.580002 35.214233 16994100
6/21/2022 35.849998 36.775002 35.650002 36.610001 36.233646 7112900
6/22/2022 37.215 37.970001 36.740002 37.049999 36.669121 13139700
6/23/2022 37.130001 37.98 37.07 37.849998 37.460896 9289100
6/24/2022 37.959999 38.5 37.650002 38.400002 38.005245 7159900
6/27/2022 38.365002 38.919998 38.287998 38.66 38.262569 5325600
6/28/2022 38.66 39.009998 37.549999 37.73 37.342129 6365300
6/29/2022 37.880001 38.369999 37.68 37.98 37.589561 7501800
6/30/2022 37.790001 38.575001 37.580002 38.139999 37.747913 7169800
 7/1/2022 38.130001 38.700001 37.970001 38.639999 38.242775 6971400
7/5/2022 38.48 38.509998 37.470001 38.119999 37.728119 7694400
7/6/2022 38.09 38.465 37.889999 38.200001 37.807301 5178700
7/7/2022 38.294998 38.43 37.919998 38.080002 37.688534 5092200
7/8/2022 38 38.650002 37.919998 38.369999 37.975552 5511300
7/11/2022 38.48 38.830002 38.200001 38.610001 38.213085 6608700
7/12/2022 38.560001 39.150002 38.549999 38.799999 38.401131 5837600
7/13/2022 38.605 39.435001 38.244999 39.18 38.777225 7359600
7/14/2022 38.599998 38.860001 38.389999 38.759998 38.361542 5684700
7/15/2022 38.849998 39.07 37.830002 38.009998 37.619251 7687300
7/18/2022 38.23 38.810001 38.099998 38.43 38.034935 7908800
7/19/2022 38.455002 39.119999 38.43 38.740002 38.341751 16940500
7/20/2022 38.794998 38.849998 38.02 38.259998 37.86668 4469000
7/21/2022 38.110001 38.34 37.82 37.950001 37.559868 4665900
7/22/2022 38.07 38.580002 37.970001 38.32 37.926064 5585800
7/25/2022 38.369999 38.599998 37.98 38.380001 37.985451 6470400
7/26/2022 38.150002 38.68 38.025002 38.639999 38.242775 6343500
7/27/2022 37.150002 37.189999 35.299999 36.34 35.966419 21026300
7/28/2022 36.790001 37.235001 36.299999 37.189999 36.807682 10672000
7/29/2022 36.560001 36.956001 36.450001 36.830002 36.451385 9930100
8/1/2022 37.02 37.630001 36.900002 37.43 37.045216 6924800
8/2/2022 37.360001 37.689999 37.060001 37.09 36.70871 5669800
8/3/2022 37.009998 37.52 36.610001 37.34 36.956139 5461600
8/4/2022 37.279999 37.470001 36.970001 37.029999 36.649326 4503400
8/5/2022 37.029999 37.610001 36.650002 37.57 37.183777 4683200
8/8/2022 37.790001 38.07 37.66 37.790001 37.401516 4280500
8/9/2022 37.900002 38.439999 37.860001 38.400002 38.005245 5634800
8/10/2022 38.509998 38.790001 38.43 38.630001 38.23288 5937900
8/11/2022 38.650002 39.330002 38.650002 38.73 38.331848 6269500
8/12/2022 38.889999 38.93 38.41 38.669998 38.272465 4582300
8/15/2022 38.490002 38.915001 38 38.560001 38.163601 7060000
8/16/2022 38.650002 38.950001 38.459999 38.830002 38.430824 5824800
8/17/2022 38.560001 38.799999 38.145 38.200001 37.807301 5914300
8/18/2022 38.110001 38.279999 37.805 38.259998 37.86668 7564800
8/19/2022 38.110001 38.560001 37.939999 38.529999 38.133904 8903000
8/22/2022 38.48 38.560001 38.099998 38.41 38.015141 6492300
8/23/2022 38.459999 39.014999 38.389999 38.720001 38.321953 5453700
8/24/2022 38.669998 38.955002 38.540001 38.91 38.509998 5603400
8/25/2022 38.540001 38.849998 38.450001 38.610001 38.610001 4335500
8/26/2022 38.630001 38.849998 38.110001 38.110001 38.110001 5474800
8/29/2022 37.950001 38.299999 37.735001 38.09 38.09 7483200
8/30/2022 38.009998 38.049999 37.334999 37.41 37.41 4949300
8/31/2022 37.509998 37.900002 37.355 37.400002 37.400002 5176900
9/1/2022 37.330002 37.825001 37.040001 37.700001 37.700001 6039100
9/2/2022 37.900002 38.48 37.165001 37.310001 37.310001 6154400
9/6/2022 37.400002 37.610001 36.735001 37.43 37.43 9810200
9/7/2022 37.189999 37.52 35.919998 37.32 37.32 11405200
9/8/2022 37.099998 37.119999 35.82 36.060001 36.060001 10160300
9/9/2022 36.27 36.650002 35.985001 36.459999 36.459999 7979000
 Date Open High Low Close Adj Close Volume
9/10/2018 77 77.779999 76.839996 76.879997 68.377937 2732100
9/11/2018 76.629997 77.739998 76.419998 77.120003 68.59137 4164700
9/12/2018 77.610001 77.879997 75.290001 75.739998 67.364006 5535700
9/13/2018 75.459999 76.970001 74.690002 76.639999 68.164467 7684700
9/14/2018 76.730003 78.040001 76.730003 77.580002 69.000511 4672700
9/17/2018 77.790001 78.07 77.400002 77.599998 69.018295 3000600
9/18/2018 78.889999 79.980003 78.540001 78.879997 70.156738 3789700
9/19/2018 78.900002 79.900002 78.220001 79.379997 70.601456 3785000
9/20/2018 79.639999 79.849998 78.709999 79.230003 70.468048 3752900
9/21/2018 79.629997 79.760002 78.309998 79.599998 70.797119 8385900
9/24/2018 80.339996 81.800003 80.07 80.75 71.819939 4700600
9/25/2018 81.239998 81.589996 80.769997 81.309998 72.318008 5316300
9/26/2018 80.860001 82.129997 80.82 81.010002 72.051186 4221400
9/27/2018 81.440002 81.580002 80.459999 81.169998 72.193504 5241400 Occidental Petroleum Corporation
9/28/2018 80.75 83.080002 80.620003 82.169998 73.082909 6414600 NYSE - Nasdaq
10/1/2018 82.32 83.300003 82.050003 83.129997 73.936729 4169600
10/2/2018 83.269997 83.349998 82.489998 82.870003 73.705513 3474200
10/3/2018 82.93 83.029999 81.790001 82.449997 73.331932 3871200
10/4/2018 81.910004 82.629997 81.5 82.18 73.091782 3960700
10/5/2018 82.169998 82.32 81.029999 81.400002 72.398056 3254500
10/8/2018 80.900002 81.970001 80.629997 81.75 72.709366 5287700
10/9/2018 82.18 82.809998 81.580002 82.230003 73.136269 3328600
10/10/2018 82.379997 82.580002 77.860001 77.919998 69.302895 5059200
10/11/2018 77.699997 77.839996 76 76.529999 68.06662 5673700
10/12/2018 77.410004 77.639999 75.720001 76.959999 68.449074 4274500
10/15/2018 74.970001 75.370003 72.019997 72.239998 64.25106 9755700
10/16/2018 73.889999 73.970001 72.150002 73.120003 65.033745 7987500
10/17/2018 72.800003 73.080002 71.949997 72.919998 64.855843 5399200
10/18/2018 72.309998 72.690002 71.510002 71.900002 63.94865 5417200
10/19/2018 71.870003 73.519997 71.870003 72.18 64.197685 5693600
10/22/2018 72.400002 72.510002 71.25 72.290001 64.295517 4341200
10/23/2018 71 71.099998 69.910004 70.639999 62.827991 5664700
10/24/2018 71.029999 71.5 68.160004 68.230003 60.684517 7294200
10/25/2018 69.129997 69.660004 68.019997 68.650002 61.05806 5413800
10/26/2018 67.940002 68.690002 66.839996 67.910004 60.399902 6326500
10/29/2018 68.279999 68.559998 65.650002 66.459999 59.110256 4507400
10/30/2018 66.419998 67.709999 66.059998 67.550003 60.079716 4770700
10/31/2018 68.209999 69.139999 67.029999 67.07 59.652798 4994800
11/1/2018 67.18 68.650002 66.860001 68.349998 60.791245 6132700
11/2/2018 68.730003 69.129997 67.57 68.309998 60.755688 6663900
11/5/2018 68.93 70.620003 68.699997 69.949997 62.214294 7969800
11/6/2018 74.300003 75.110001 71.139999 73.339996 65.229385 11077000
11/7/2018 74.940002 75.790001 73.290001 73.720001 65.567398 5995300
11/8/2018 73.529999 73.839996 72.269997 72.629997 64.597923 4441400
11/9/2018 71.709999 74.150002 70.900002 73.550003 65.416199 6984100
11/12/2018 74.290001 74.290001 71.82 72.160004 64.179901 5204400
11/13/2018 72.129997 72.669998 70.470001 70.779999 62.952511 5500400
11/14/2018 72.120003 72.470001 70.290001 70.949997 63.103714 5873800
11/15/2018 70.510002 72.739998 69.699997 72.589996 64.56234 4813100
11/16/2018 72.919998 73.610001 72.25 73.379997 65.264984 4761900
11/19/2018 72.610001 73.639999 72.480003 73.360001 65.247192 5149600
11/20/2018 72.519997 72.779999 69.709999 70.300003 62.525593 4476500
11/21/2018 70.589996 73.040001 70.510002 72.080002 64.108757 4505500
11/23/2018 70.5 70.5 69.050003 69.830002 62.107586 3248800
11/26/2018 70.470001 71.32 70.260002 70.639999 62.827991 4534300
11/27/2018 70.150002 70.389999 68.82 69.379997 61.707329 5545900
11/28/2018 69.269997 70.709999 67.510002 70.709999 62.890266 4660100
11/29/2018 70.709999 71.699997 70.510002 70.910004 63.068127 3615200
11/30/2018 70.25 71 69.129997 70.269997 62.498917 5947800
12/3/2018 72.040001 72.43 70.540001 71.32 63.432808 5019100
12/4/2018 71.599998 71.800003 68.800003 69.669998 61.96526 4455900
12/6/2018 68.449997 68.470001 65.889999 67.519997 60.053032 7532700
12/7/2018 67.690002 68.629997 66.410004 66.540001 59.87307 5494600
12/10/2018 65.709999 66.07 62.57 64.440002 57.983482 6135500
12/11/2018 65.389999 65.639999 63.810001 64.699997 58.217426 6031000
12/12/2018 65.720001 66.669998 65.370003 65.410004 58.8563 6621400
12/13/2018 65.25 67 64.730003 66.68 59.999046 6730400
12/14/2018 66.129997 66.57 64.529999 65.099998 58.577351 5090200
12/17/2018 64.82 65.760002 63.580002 64.110001 57.686546 5665600
12/18/2018 64.050003 64.32 62.57 63.139999 56.813732 5804700
12/19/2018 63.799999 64.360001 61.52 62.240002 56.00391 6612100
12/20/2018 61.209999 62.380001 60.029999 60.630001 54.555229 7295300
12/21/2018 60.41 61.549999 59.599998 59.98 53.970348 12543000
12/24/2018 59.419998 59.830002 57.110001 57.110001 51.387909 4131100
12/26/2018 57.619999 60.630001 56.830002 60.599998 54.528229 7171400
12/27/2018 59.450001 60.779999 58.52 60.759998 54.672203 6814700
12/28/2018 61.189999 61.459999 60.18 60.470001 54.411247 5029100
12/31/2018 60.779999 61.5 60.509998 61.380001 55.23008 5126200
1/2/2019 60.52 62.400002 59.720001 62 55.787956 5355300
1/3/2019 62.18 62.400002 60.73 61.240002 55.104103 5465500
1/4/2019 62.279999 63.419998 62.029999 63.209999 56.876724 6367400
1/7/2019 63.549999 65.330002 62.75 64.480003 58.019482 5771600
1/8/2019 65.300003 66.309998 64.900002 64.989998 58.478386 5420100
1/9/2019 65.480003 66.220001 65.25 65.779999 59.189228 4515800
1/10/2019 65.809998 66.279999 65.040001 66.190002 59.558136 4983200
1/11/2019 65.660004 66.25 65.190002 66.220001 59.585133 3894600
1/14/2019 65.449997 66.470001 65.400002 65.580002 59.009262 6604000
1/15/2019 65.809998 66.529999 65.349998 65.519997 58.955273 4499700
1/16/2019 65.510002 65.669998 65.080002 65.139999 58.613361 4484500
1/17/2019 64.650002 66.099998 64.449997 65.830002 59.234203 4767500
1/18/2019 66.559998 67.230003 65.860001 67.029999 60.313976 4596200
1/22/2019 66.349998 66.400002 64.860001 65.120003 58.595367 4140800
1/23/2019 65.260002 65.709999 63.939999 64.57 58.100456 3730600
1/24/2019 64.540001 65.160004 64.010002 64.980003 58.469376 4035100
1/25/2019 65.550003 66.699997 65.419998 66.529999 59.864079 3474700
1/28/2019 65.639999 66.139999 64.989998 66.080002 59.459171 3795300
1/29/2019 66.57 66.82 66 66.480003 59.819096 3887200
1/30/2019 66.959999 67.459999 66.440002 66.970001 60.259998 3894100
1/31/2019 67.279999 67.389999 66.209999 66.779999 60.089027 5914100
2/1/2019 67.260002 68.230003 66.779999 68.040001 61.222782 5387200
2/4/2019 67.470001 67.910004 67.129997 67.739998 60.952839 3250900
2/5/2019 67.610001 67.639999 67.010002 67.300003 60.556927 2916300
2/6/2019 66.839996 67.160004 66.480003 66.629997 59.954052 3205500
2/7/2019 66.099998 66.209999 64.459999 64.919998 58.41539 4421700
2/8/2019 64.599998 64.980003 63.380001 64.959999 58.451378 4651500
2/11/2019 64.480003 65.059998 63.939999 64.839996 58.343407 5489500
2/12/2019 65.860001 66.269997 65.580002 65.75 59.162224 3903100
2/13/2019 66.129997 68.050003 64.879997 65.849998 59.252197 7206200
2/14/2019 65.68 67.360001 65.290001 66.57 59.900082 5701600
2/15/2019 67.57 68.260002 66.5 67.190002 60.457954 6058100
2/19/2019 65.690002 67.75 65.639999 67.629997 60.853867 5082900
2/20/2019 67.5 68.309998 67.349998 68.25 61.411739 4017600
2/21/2019 68.190002 68.190002 66.410004 66.599998 59.927063 4122700
2/22/2019 67.18 67.209999 65.739998 65.93 59.324203 5035900
2/25/2019 65.779999 66.370003 65.669998 66.230003 59.594143 3594600
2/26/2019 66.279999 66.879997 65.959999 66.040001 59.423168 2764700
2/27/2019 66.309998 67.269997 66.080002 66.650002 59.97205 2959300
2/28/2019 66.650002 66.660004 65.370003 66.150002 59.522156 3856300
3/1/2019 66.370003 67.57 66.370003 67.550003 60.781876 3866000
3/4/2019 67.760002 67.980003 66.410004 67.449997 60.691887 4198600
3/5/2019 67.419998 67.830002 66.809998 67.529999 60.763882 3699200
3/6/2019 67.139999 67.410004 65.860001 66.190002 59.558136 4453400
3/7/2019 66.230003 66.300003 65.5 65.739998 59.153221 3156900
3/8/2019 64.089996 64.089996 62.119999 62.709999 57.104359 5581500
3/11/2019 63.27 63.970001 62.810001 63.880001 58.169762 3770000
3/12/2019 64.190002 64.5 63.93 64.199997 58.461159 3195500
3/13/2019 64.720001 65.169998 64.309998 65.059998 59.244282 2561600
3/14/2019 64.970001 65.489998 64.949997 65.209999 59.380875 2446300
3/15/2019 64.860001 65.599998 64.849998 65.470001 59.617638 5602900
3/18/2019 65.760002 67.089996 65.639999 67.010002 61.019985 3256800
3/19/2019 67.360001 67.790001 65.940002 66.169998 60.255062 3695500
3/20/2019 66.029999 67.739998 65.910004 67.260002 61.247635 5112800
3/21/2019 66.959999 67.300003 66.480003 67.239998 61.229408 5284600
3/22/2019 66.75 66.849998 65.129997 65.239998 59.408207 6138600
3/25/2019 65.269997 65.330002 64.510002 65.129997 59.308025 6588600
3/26/2019 65.879997 67.489998 65.709999 67.080002 61.083717 5885500
3/27/2019 67.209999 67.209999 65.860001 66.349998 60.418976 3559800
3/28/2019 65.93 66.660004 65.800003 66.57 60.619312 2522500
3/29/2019 67.279999 67.480003 66.050003 66.199997 60.282387 3190400
4/1/2019 66.889999 67.279999 66.540001 67.18 61.174789 2809900
4/2/2019 67.209999 67.629997 66.190002 66.629997 60.673958 3312400
4/3/2019 67.230003 67.230003 65.839996 66.059998 60.154903 3056700
4/4/2019 66.110001 66.620003 65.57 66.440002 60.500935 2855700
4/5/2019 66.660004 68.360001 66.650002 68.040001 61.957905 3808400
4/8/2019 68.349998 68.830002 67.860001 68.370003 62.258408 2527700
4/9/2019 68.029999 68.18 66.980003 67.279999 61.265835 3301400
4/10/2019 67.480003 67.699997 66.989998 67.18 61.174789 3645800
4/11/2019 66.760002 67.57 66.440002 67.18 61.174789 2956400
4/12/2019 66.040001 66.449997 64.040001 65.330002 59.490162 10070600
4/15/2019 65.160004 65.25 62.77 63.360001 57.696251 11793400
4/16/2019 63.52 64.709999 63.18 63.669998 57.978542 11094100
4/17/2019 64.019997 64.599998 62.529999 62.650002 57.049717 6554000
4/18/2019 62.650002 62.799999 61.790001 61.82 56.293911 8480700
4/22/2019 62.349998 63.310001 62.049999 63.049999 57.413963 5873700
4/23/2019 62.93 62.950001 61.75 62.360001 56.785648 10307300
4/24/2019 59.810001 62.119999 59.759998 62 56.457821 28235200
4/25/2019 60.77 63.419998 60.259998 61.84 56.312119 16502800
4/26/2019 61.599998 61.799999 60.009998 61.310001 55.829502 10170800
4/29/2019 60.060001 60.599998 59.59 60.130001 54.754978 9112800
4/30/2019 58.650002 59.299999 57.540001 58.880001 53.616726 24103900
5/1/2019 59.099998 59.27 57.48 57.48 52.341869 11084200
5/2/2019 57.41 57.860001 56.950001 57.349998 52.223488 18795100
5/3/2019 57.970001 58.599998 57.689999 57.950001 52.769859 10790000
5/6/2019 57.330002 59.18 56.939999 58.77 53.516552 25494800
5/7/2019 58.41 59.77 58.169998 59.689999 54.354313 21567200
5/8/2019 59.759998 60.73 59.400002 60.209999 54.827831 17378500
5/9/2019 56.849998 57.130001 56.119999 56.330002 51.29467 36678600
5/10/2019 56.34 56.580002 54.5 54.970001 50.05624 17791400
5/13/2019 54.57 54.75 53.509998 54.169998 49.327747 12889800
5/14/2019 54.32 55.009998 54.150002 54.549999 49.673775 7195100
5/15/2019 54.110001 54.259998 53.119999 54.25 49.400593 13684500
5/16/2019 54.349998 54.619999 53.529999 53.75 48.945293 10655200
5/17/2019 53.279999 53.41 52.619999 52.759998 48.043785 13991500
5/20/2019 52.869999 53.52 52.759998 53.459999 48.681206 9405500
5/21/2019 53.290001 53.66 52.869999 53.509998 48.726742 12046600
5/22/2019 53.200001 53.599998 52.470001 52.779999 48.061996 13530500
5/23/2019 51.959999 52.939999 51.290001 52.91 48.180378 21382600
5/24/2019 53.349998 53.98 53.029999 53.470001 48.690319 14996800
5/28/2019 53.68 53.779999 52.279999 52.279999 47.606697 8680400
5/29/2019 51.91 52.139999 51.040001 52 47.351723 9055400
5/30/2019 51.939999 53.169998 51.360001 51.91 47.269772 16919000
5/31/2019 51.150002 51.380001 49.689999 49.77 45.321068 11162300
6/3/2019 50.299999 50.599998 49.049999 49.32 44.911285 11148500
6/4/2019 49.639999 50.110001 49.32 49.689999 45.248219 8835700
6/5/2019 49.610001 49.639999 47 47.43 43.190235 18563800
6/6/2019 47.75 49.209999 47.650002 49.040001 44.656315 11660800
6/7/2019 48.57 48.57 47.639999 47.84 44.267677 11714200
6/10/2019 48.080002 48.59 47.700001 47.900002 44.323196 9861500
6/11/2019 48.669998 49.290001 48.150002 49.049999 45.387325 12867800
6/12/2019 48.73 48.900002 47.869999 48.790001 45.146744 7644900
6/13/2019 49.57 49.799999 49.139999 49.73 46.016548 8013700
6/14/2019 49.759998 49.830002 49.200001 49.310001 45.627914 7779300
6/17/2019 49.290001 50.380001 48.959999 49.810001 46.090576 7424500
6/18/2019 50.049999 50.470001 49.75 50.349998 46.590252 9473900
6/19/2019 50.23 51.029999 50 50.299999 46.54398 8907700
6/20/2019 51.080002 51.599998 50.57 51.299999 47.469318 7389500
6/21/2019 51.43 51.630001 50.450001 50.610001 46.830841 10298500
6/24/2019 50.330002 50.650002 49.68 49.889999 46.164604 9648100
6/25/2019 49.619999 49.939999 49.34 49.380001 45.69268 4574900
6/26/2019 49.869999 51.25 49.610001 50.419998 46.655029 7025100
6/27/2019 50.360001 50.650002 49.610001 49.75 46.035049 5387200
6/28/2019 49.849998 50.279999 49.540001 50.279999 46.525475 6752100
7/1/2019 51 51.360001 49.68 49.779999 46.062809 7251200
7/2/2019 49.77 49.77 47.950001 48.779999 45.137486 10160700
7/3/2019 48.869999 49.25 48.549999 49.169998 45.498363 4435200
7/5/2019 49.130001 49.560001 48.869999 49.279999 45.600155 5613200
7/8/2019 49.25 49.509998 49.009998 49.299999 45.61866 4740300
7/9/2019 49.27 49.68 48.700001 49.610001 45.905506 7461100
7/10/2019 50.080002 50.389999 49.450001 50.240002 46.488468 7594700
7/11/2019 50.419998 50.540001 50.07 50.439999 46.673531 6399400
7/12/2019 50.57 52.110001 50.400002 51.720001 47.857952 9102800
7/15/2019 51.82 51.970001 51.299999 51.630001 47.774677 10130400
7/16/2019 51.290001 51.439999 50.700001 51.099998 47.284245 8790200
7/17/2019 51.029999 51.549999 50.91 51.18 47.358273 7615300
7/18/2019 51 51.139999 50.619999 51.009998 47.20097 9688500
7/19/2019 51.040001 52.419998 50.849998 52.330002 48.422398 7196300
7/22/2019 52.349998 52.700001 51.470001 52.509998 48.588955 5995900
7/23/2019 52.619999 52.650002 51.59 51.799999 47.931976 5822600
7/24/2019 51.849998 52.669998 51.82 52.049999 48.163307 6096000
7/25/2019 52.23 52.330002 51.029999 51.139999 47.321266 6627400
7/26/2019 51.259998 51.869999 51.080002 51.59 47.737652 5452200
7/29/2019 51.57 51.639999 50.299999 50.91 47.108433 6412100
7/30/2019 50.68 52.470001 50.52 52.470001 48.551952 7420300
7/31/2019 52.25 52.400002 50.790001 51.360001 47.524834 12342300
8/1/2019 51 54.049999 50.919998 53.169998 49.199673 14069700
8/2/2019 53 53.16 50.77 51.18 47.358273 12206900
8/5/2019 50.25 50.459999 49.099998 49.419998 45.729687 9977700
8/6/2019 49.630001 49.630001 46.759998 47.580002 44.027088 13008000
8/7/2019 46.689999 46.939999 44.880001 46 42.565075 16687000
8/8/2019 46.57 47.470001 45.139999 47.130001 43.610703 23937100
8/9/2019 46.849998 47.939999 46.799999 47.130001 43.610703 9879700
8/12/2019 46.950001 46.98 44.93 44.990002 41.630505 13456400
8/13/2019 44.740002 44.990002 44.009998 44.759998 41.417667 17633500
8/14/2019 43.790001 44.029999 43.080002 43.700001 40.436825 16953400
8/15/2019 43.599998 44.48 43.150002 43.959999 40.677402 9352900
8/16/2019 44.130001 44.830002 44.009998 44.57 41.241848 8513800
8/19/2019 44.790001 45.959999 44.75 45.580002 42.176441 9850700
8/20/2019 45.610001 45.900002 45.16 45.259998 41.880337 7379100
8/21/2019 45.09 45.459999 44.169998 45.060001 41.695267 8500300
8/22/2019 45.259998 45.759998 44.689999 44.700001 41.362148 5863400
8/23/2019 44.049999 44.130001 42.169998 42.369999 39.206135 12545900
8/26/2019 42.939999 43.009998 41.830002 42.130001 38.984066 8304200
8/27/2019 42.59 42.799999 41.830002 42.349998 39.187626 7322200
8/28/2019 42.580002 43.34 42.509998 43.110001 39.890881 7084700
8/29/2019 43.400002 44.110001 43.290001 43.369999 40.131462 6651300
8/30/2019 43.52 43.880001 42.790001 43.48 40.23325 6881900
9/3/2019 42.860001 42.98 42.369999 42.68 39.492985 6917100
9/4/2019 43.299999 43.849998 43.189999 43.580002 40.32579 4837900
9/5/2019 43.939999 45.34 43.939999 45.09 41.723038 9679900
9/6/2019 44.950001 45.810001 44.549999 45.459999 42.065395 10958800
9/9/2019 45 45.130001 44.529999 44.970001 42.347904 11069800
9/10/2019 45.299999 46.73 45.220001 46.43 43.722778 9770900
9/11/2019 46.5 46.900002 45.669998 46.290001 43.590939 7662900
9/12/2019 45.759998 46.119999 45.18 45.400002 42.752842 7403700
9/13/2019 46 46.400002 44.959999 45.09 42.460918 11149400
 9/16/2019 47.610001 48.849998 47.380001 47.799999 45.01289 24116000
9/17/2019 47.919998 47.950001 45.139999 45.150002 42.51741 15436200
9/18/2019 44.849998 45.18 44.400002 44.619999 42.018307 9732800
9/19/2019 45 46.209999 44.790001 45.790001 43.120098 10491800
9/20/2019 45.990002 46.299999 45.259998 45.700001 43.035343 8589600
9/23/2019 45.360001 45.91 44.970001 45.5 42.847 7298300
9/24/2019 45.48 45.939999 45.119999 45.470001 42.81876 6503800
9/25/2019 45.110001 45.580002 44.700001 45.330002 42.68692 4324500
9/26/2019 45.049999 45.380001 44.41 45.349998 42.70575 4958800
9/27/2019 45.040001 45.759998 44.799999 45.139999 42.507996 4515900
9/30/2019 45 45.139999 44.130001 44.470001 41.877068 6520300
10/1/2019 44.669998 45.419998 43.68 43.77 41.21788 5229400
10/2/2019 43.639999 43.68 42.740002 42.939999 40.436272 6041000
10/3/2019 42.75 43.400002 42.259998 43.200001 40.68111 5679200
10/4/2019 43.099998 43.450001 42.549999 43.07 40.558689 5109400
10/7/2019 42.900002 43.040001 42.169998 42.18 39.720589 7449000
10/8/2019 41.900002 42.299999 40.82 40.830002 38.449303 8741900
10/9/2019 41.360001 41.52 40.450001 40.84 38.458714 7057700
10/10/2019 40.950001 41.540001 40.549999 41.029999 38.637638 7686300
10/11/2019 41.509998 41.790001 41.07 41.119999 38.722393 7375600
10/14/2019 41.029999 41.07 39.970001 40.509998 38.147961 12931400
10/15/2019 40.41 41.310001 40.27 40.799999 38.421047 6216600
10/16/2019 40.700001 41.310001 40.32 40.34 37.987877 5658900
10/17/2019 40.369999 40.759998 40.07 40.330002 37.978462 6484300
10/18/2019 40.349998 41.099998 40.349998 40.450001 38.091454 6972400
10/21/2019 40.57 40.849998 40.279999 40.82 38.439884 6592300
10/22/2019 40.900002 42.709999 40.77 42.220001 39.758251 10472400
10/23/2019 42.07 42.919998 41.84 42.919998 40.417446 7655800
10/24/2019 43 43.099998 41.91 42.290001 39.824169 7127000
10/25/2019 42.290001 42.959999 42.200001 42.529999 40.050179 5270700
10/28/2019 42.669998 42.990002 42.259998 42.279999 39.814751 4644400
10/29/2019 42 42.599998 41.529999 42.330002 39.861847 6373400
10/30/2019 42.330002 42.380001 41.18 41.360001 38.948399 5558500
10/31/2019 41.23 41.360001 40.110001 40.5 38.138542 12515400
11/1/2019 40.75 42.290001 40.740002 42.290001 39.824169 9024800
11/4/2019 42.990002 44.619999 42.950001 44.23 41.651058 13452300
11/5/2019 42.150002 44.040001 40.759998 41.91 39.466328 19344300
11/6/2019 41.619999 41.709999 39.369999 39.610001 37.300438 17042700
11/7/2019 40.09 40.66 38.470001 39.029999 36.754242 15278600
11/8/2019 38.650002 40.200001 38.299999 40.099998 37.76186 13610500
11/11/2019 39.130001 39.330002 38.459999 38.880001 36.613003 14584000
11/12/2019 38.900002 39.25 38.060001 38.439999 36.198654 12823100
11/13/2019 38.259998 38.360001 37.959999 38.119999 35.897324 9096500
11/14/2019 38.110001 38.68 37.599998 37.759998 35.5583 8786400
11/15/2019 39.02 39.34 38.509998 38.950001 36.678925 14162200
11/18/2019 39.150002 39.470001 38.540001 39.299999 37.008507 13130200
11/19/2019 39.139999 39.139999 37.939999 38.139999 35.916149 12533200
11/20/2019 38.07 39.25 37.700001 38.48 36.236324 10302200
11/21/2019 38.5 39.380001 38.450001 39.119999 36.839001 9308900
11/22/2019 39.200001 39.939999 38.98 39.580002 37.27219 9467200
11/25/2019 39.77 40.57 39.700001 39.93 37.601776 10264400
11/26/2019 39.799999 39.93 38.560001 38.57 36.321075 13362000
11/27/2019 38.610001 38.880001 38.310001 38.75 36.490578 7058500
11/29/2019 38.639999 39.07 38.5 38.57 36.321075 4664000
12/2/2019 38.84 39.16 38.41 38.68 36.424667 10829600
12/3/2019 38.380001 38.439999 37.540001 38.02 35.803143 11535400
12/4/2019 38.34 38.790001 38.169998 38.450001 36.208076 10537700
12/5/2019 38.68 38.799999 37.779999 37.98 35.765476 9214900
12/6/2019 38.110001 39.029999 38.099998 39.009998 36.735416 10411500
12/9/2019 38.029999 38.080002 37.32 37.34 35.889606 17193200
12/10/2019 37.509998 38.049999 37.25 37.57 36.110668 12617600
12/11/2019 37.540001 37.970001 37.529999 37.540001 36.081833 7861100
12/12/2019 37.639999 38.529999 37.59 38.25 36.764256 9477300
12/13/2019 38.48 38.810001 37.66 37.709999 36.245232 9886500
12/16/2019 37.990002 38.720001 37.98 38.32 36.831535 9572400
12/17/2019 38.32 38.77 38.139999 38.32 36.831535 13579300
12/18/2019 38.330002 39.029999 38.310001 38.669998 37.167938 9412200
12/19/2019 38.52 38.959999 38.459999 38.700001 37.196777 7469200
12/20/2019 38.869999 39.23 38.529999 39.009998 37.494732 17274200
12/23/2019 39.009998 39.720001 38.990002 39.709999 38.167542 10019000
12/24/2019 39.779999 40.369999 39.720001 39.889999 38.340546 4696300
12/26/2019 40.049999 40.580002 39.990002 40.150002 38.590454 6050000
12/27/2019 40.349998 40.490002 40.130001 40.16 38.600067 7050800
12/30/2019 40.25 41.119999 40.16 40.700001 39.119095 10487100
12/31/2019 40.490002 41.220001 40.32 41.209999 39.609276 10372400
1/2/2020 41.630001 42.689999 41.580002 42.580002 40.926064 13066400
1/3/2020 43.810001 44.25 43.169998 43.610001 41.916061 15097400
1/6/2020 43.98 45.450001 43.689999 45.049999 43.300121 16659700
1/7/2020 45.080002 45.279999 44.18 45.27 43.511574 12084800
1/8/2020 45.540001 45.779999 44.27 44.98 43.232838 12250900
1/9/2020 44.849998 45.400002 43.77 45.369999 43.607681 14635000
1/10/2020 45.25 46.209999 44.970001 45.900002 44.117104 10540000
1/13/2020 46.259998 46.610001 45.52 46.57 44.761078 8456100
1/14/2020 46.849998 47.43 46.709999 47.240002 45.405056 12183900
1/15/2020 47.150002 47.509998 46.799999 47.259998 45.424282 7085700
1/16/2020 47.200001 47.580002 46.619999 46.669998 44.857201 9757600
1/17/2020 46.75 47.009998 45.650002 45.830002 44.049828 14379300
1/21/2020 45.369999 45.450001 44.310001 44.32 42.598476 10814200
1/22/2020 44 44.040001 42.880001 43.290001 41.608486 12953200
1/23/2020 42.619999 42.740002 42.209999 42.52 40.868397 10789800
1/24/2020 42.470001 42.689999 41.84 42.220001 40.580044 8797600
1/27/2020 41.02 41.41 40.689999 41.240002 39.638111 9303900
1/28/2020 41.630001 41.66 41.119999 41.200001 39.59967 7206400
1/29/2020 41.310001 41.52 40.459999 40.470001 38.898022 6653900
1/30/2020 39.939999 40.669998 39.419998 40.59 39.013363 9509100
1/31/2020 40.099998 40.360001 39.490002 39.720001 38.177155 16035700
 2/3/2020 39.700001 40.419998 39.439999 40.080002 38.523174 8727900
2/4/2020 40.939999 41.439999 40.389999 40.5 38.926857 7859600
2/5/2020 41.27 42.380001 41.209999 42.119999 40.483932 8613200
2/6/2020 42.310001 42.450001 41.57 42.119999 40.483932 6201500
2/7/2020 41.700001 42 41.470001 41.889999 40.262859 5030100
2/10/2020 41.490002 41.560001 40.18 40.5 38.926857 7915400
2/11/2020 42.150002 42.360001 41.040001 41.169998 39.570824 12132300
2/12/2020 42.400002 42.610001 41.779999 42.490002 40.839558 8214600
2/13/2020 42.09 42.380001 41.529999 42.040001 40.407036 8402000
2/14/2020 42.07 42.240002 41.290001 41.599998 39.984135 6401500
2/18/2020 41.599998 41.689999 40.98 41.560001 39.945686 9519200
2/19/2020 41.860001 42.720001 41.529999 42.509998 40.858776 7536300
2/20/2020 42.700001 43.599998 42.459999 42.970001 41.300915 7728900
2/21/2020 42.549999 42.57 41.830002 42.119999 40.483932 8921100
2/24/2020 40.5 40.549999 39.48 39.48 37.946476 12503100
2/25/2020 39.540001 39.619999 36 36.189999 34.784271 22058600
2/26/2020 36.27 36.439999 34.189999 34.220001 32.890793 22683000
2/27/2020 33.169998 33.57 31.16 31.809999 30.574404 23516900
2/28/2020 31.48 32.779999 29.639999 32.740002 31.468281 24168100
3/2/2020 33.580002 33.66 31.700001 32.950001 31.67012 17223700
3/3/2020 33.049999 34.630001 32.310001 32.990002 31.70857 19991600
3/4/2020 33.25 33.25 31.879999 32.93 31.6509 14006600
3/5/2020 32.5 32.759998 31.09 31.48 30.257221 19218000
3/6/2020 30.16 30.209999 26.27 26.860001 25.816677 38969100
3/9/2020 15.58 19.190001 12.04 12.51 12.388441 104930300
3/10/2020 15.4 15.5 12.58 14.34 14.200661 110525300
3/11/2020 13.12 13.4 11.7 11.8 11.685339 70436000
3/12/2020 10.23 14.84 9.44 11.89 11.774465 73141800
3/13/2020 13.31 14.56 11.59 14.26 14.121435 64910400
3/16/2020 11.4 13.68 11.2 12.02 11.903201 37309700
3/17/2020 12.38 12.81 11.05 11.34 11.229808 34731500
3/18/2020 10.45 10.84 9 10.53 10.42768 41257200
3/19/2020 10.41 10.98 9.4 10.83 10.724765 38092500
3/20/2020 11.15 11.18 9.55 10.23 10.130595 50833300
3/23/2020 10.25 10.29 9.47 9.69 9.595842 36784000
3/24/2020 10.4 10.77 9.7 10.72 10.615833 42020600
3/25/2020 11.25 12.64 10.22 12 11.883396 55409600
3/26/2020 12.05 15.29 12 12.83 12.705331 70253700
3/27/2020 12.04 12.38 11.49 11.61 11.497185 34675600
3/30/2020 11.32 11.45 10.2 11.01 10.903015 44717600
3/31/2020 11.52 12.08 11.11 11.58 11.467476 35568400
4/1/2020 11.04 11.17 10.12 10.74 10.635639 39837200
4/2/2020 11.48 13.91 11.2 12.77 12.645914 79141600
4/3/2020 13.83 14.2 11.51 13 12.87368 92062300
4/6/2020 12.6 13.5 12.43 13.44 13.309402 52068100
4/7/2020 14.18 15.2 13.62 13.84 13.705517 54728600
4/8/2020 14.2 15.68 14.05 15.56 15.408803 48988600
4/9/2020 16.700001 18.27 14.27 15.36 15.210747 110464100
4/13/2020 15.96 16.02 14.77 15.33 15.181039 43697500
4/14/2020 15.4 15.82 14.64 14.9 14.755216 40661000
4/15/2020 13.9 13.9 13 13.61 13.477753 47465200
4/16/2020 13.63 13.66 12.16 12.2 12.081453 40453900
4/17/2020 12.33 13.65 12.25 13.63 13.497557 51691000
4/20/2020 12.04 13.22 11.9 12.59 12.467663 74975500
4/21/2020 12 12.39 11.5 12.34 12.220093 62591200
4/22/2020 13.08 13.37 12.75 13.02 12.893486 44530500
4/23/2020 13.42 14.4 13.36 13.87 13.735224 55054600
4/24/2020 14.18 14.5 13.48 13.81 13.675809 40991300
4/27/2020 13.35 14.29 12.75 14.15 14.012503 39972500
4/28/2020 14.46 15.26 14.3 15.17 15.022593 46179400
4/29/2020 15.94 16.879999 15.82 16.780001 16.616949 59582800
4/30/2020 16.889999 17.24 15.85 16.6 16.438702 44491700
5/1/2020 16.02 16.42 15.09 15.24 15.091912 36902400
5/4/2020 14.37 15.57 14.16 15.52 15.369193 37197400
 5/5/2020 16.459999 16.809999 15 15.32 15.171135 49502200
5/6/2020 15.51 15.96 13.39 13.4 13.269794 57659000
5/7/2020 13.86 14.52 13.7 13.88 13.745127 35565400
5/8/2020 14.31 15.05 14.1 15.02 14.87405 31255200
5/11/2020 14.89 15.25 14.64 15.03 14.883952 22899400
5/12/2020 15.26 15.38 14.56 14.58 14.438326 27103700
5/13/2020 14.65 14.65 13.28 13.44 13.309402 35258100
5/14/2020 13.15 14.15 12.75 13.76 13.626294 32064000
5/15/2020 13.69 14.28 13.51 13.82 13.685711 27756400
5/18/2020 14.8 15.23 14.66 15.07 14.923564 39883800
5/19/2020 15.19 15.19 14.36 14.37 14.230368 28708600
5/20/2020 14.74 15.15 14.56 14.99 14.844342 29203100
5/21/2020 15 15.16 14.19 14.25 14.111532 35671400
5/22/2020 14.16 14.24 13.67 14.13 13.992699 26334300
5/26/2020 14.7 14.77 14.21 14.4 14.260074 28033000
5/27/2020 14.7 14.7 13.81 14.42 14.279881 31403000
5/28/2020 14.39 14.43 13.56 13.64 13.507461 39856900
5/29/2020 13.54 13.54 12.72 12.95 12.824164 61295900
6/1/2020 12.9 13.9 12.67 13.81 13.675809 36714900
6/2/2020 14.02 14.75 13.91 14.75 14.606674 40165900
6/3/2020 15.34 15.61 15.04 15.45 15.29987 41191600
6/4/2020 15.08 15.7 14.59 15.55 15.398901 39027900
6/5/2020 17.9 20.85 17.809999 20.790001 20.587984 119073400
6/8/2020 23.530001 24.5 22 24.4 24.162907 131285800
6/9/2020 22.75 23.459999 20.48 23.18 22.95476 71936800
6/10/2020 22.02 22.35 20.75 20.76 20.558275 50740500
6/11/2020 17.84 19.18 17.26 17.41 17.240826 61262900
6/12/2020 18.879999 19.6 17.65 18.5 18.330765 44937900
6/15/2020 17.34 19.459999 17.1 19.049999 18.875734 46134000
6/16/2020 20.469999 20.950001 19.129999 20.290001 20.104389 57505000
6/17/2020 19.91 20.049999 19.040001 19.040001 18.865824 38371600
6/18/2020 18.82 20.32 18.65 19.67 19.490061 36051700
6/19/2020 20.700001 20.959999 19.67 19.709999 19.529694 70262400
6/22/2020 19.85 20.110001 19.389999 19.91 19.727865 30116700
6/23/2020 20.26 20.52 19.629999 19.790001 19.608967 33856800
6/24/2020 19.24 19.32 17.67 18 17.835339 32322000
6/25/2020 17.799999 18.9 17.549999 18.540001 18.370399 23327600
6/26/2020 18.200001 18.35 17.35 17.690001 17.528175 31831900
6/29/2020 17.85 18.01 17.34 17.860001 17.696619 24504500
6/30/2020 17.77 18.35 17.27 18.299999 18.132591 26525200
7/1/2020 18.32 18.83 17.41 17.41 17.250734 32856700
7/2/2020 17.92 18.629999 17.610001 17.780001 17.617352 28133200
7/6/2020 18.209999 18.540001 17.780001 18.18 18.013697 23933200
7/7/2020 17.9 17.940001 17.139999 17.15 16.993114 20117700
7/8/2020 17.27 17.469999 16.709999 17.280001 17.121927 20482300
7/9/2020 17.200001 17.26 16.26 16.280001 16.131075 22124600
7/10/2020 16.059999 16.75 15.95 16.709999 16.557138 17584200
7/13/2020 16.76 16.809999 16 16.16 16.012175 21665700
7/14/2020 15.95 16.76 15.75 16.68 16.527412 19740500
7/15/2020 17.290001 17.73 16.9 17.18 17.02284 22801400
7/16/2020 16.9 17.4 16.57 17.01 16.854393 15463000
7/17/2020 17.040001 17.35 16.16 16.280001 16.131075 21065900
7/20/2020 16.25 16.450001 15.68 15.69 15.546471 21260200
7/21/2020 16.120001 18.030001 16.07 17.41 17.250734 44440800
7/22/2020 17.120001 17.139999 16.65 16.950001 16.794945 16994300
7/23/2020 16.709999 17.08 16.57 16.82 16.666132 14044100
7/24/2020 16.82 17.280001 16.629999 16.74 16.586866 12779100
7/27/2020 16.73 16.9 16.41 16.700001 16.547232 13963300
7/28/2020 16.48 16.780001 16.309999 16.35 16.200436 12859500
7/29/2020 16.530001 17.040001 16.450001 17.030001 16.874212 16384000
7/30/2020 16.549999 16.629999 15.75 15.77 15.625738 29336400
7/31/2020 16.549999 16.549999 15.41 15.74 15.596012 15439000
8/3/2020 15.75 15.76 15.1 15.25 15.110496 22888000
8/4/2020 15.15 16 15.13 15.74 15.596012 21703200
 8/5/2020 16.42 16.49 15.86 15.94 15.794183 24570500
8/6/2020 15.91 16.01 15.39 15.45 15.308664 18745100
8/7/2020 15.46 15.56 14.96 15.45 15.308664 20961300
8/10/2020 15.67 16.48 15.62 16.48 16.329243 26718500
8/11/2020 16.440001 16.74 15.1 15.16 15.021319 41894000
8/12/2020 15.5 15.55 14.85 14.92 14.783515 31774800
8/13/2020 14.95 15.25 14.54 14.6 14.466441 28459100
8/14/2020 14.5 14.72 14.36 14.64 14.506075 21267200
8/17/2020 14.47 14.51 13.73 13.91 13.782751 31108800
8/18/2020 13.93 14.19 13.83 13.95 13.822388 16758400
8/19/2020 13.93 14.12 13.75 13.82 13.693577 18143400
8/20/2020 13.52 13.73 13.25 13.4 13.27742 21869700
8/21/2020 13.39 13.42 12.93 13.16 13.039614 22666000
8/24/2020 13.13 13.73 13.03 13.62 13.495407 18722900
8/25/2020 13.81 14.03 13.31 13.51 13.386414 16296300
8/26/2020 13.42 13.47 12.95 12.96 12.841442 19787700
8/27/2020 13.02 13.14 12.72 13.04 12.920712 20130100
8/28/2020 12.96 13.23 12.89 13.13 13.009888 14105800
8/31/2020 13.16 13.17 12.73 12.74 12.623454 17913800
9/1/2020 12.59 12.62 12.33 12.48 12.365834 22914400
9/2/2020 12.32 12.66 12.28 12.4 12.286568 19131800
9/3/2020 12.35 12.9 12.35 12.59 12.474829 26076900
9/4/2020 12.72 12.84 12.12 12.25 12.137938 22767800
9/8/2020 11.87 11.98 11.02 11.06 10.958824 36644800
9/9/2020 11.21 11.21 10.9 11.07 10.968734 22103500
9/10/2020 11.05 11.08 10.18 10.19 10.096782 43466300
9/11/2020 10.19 10.36 9.83 10.22 10.12651 35175700
9/14/2020 10.22 10.38 9.93 10.17 10.086836 25198900
9/15/2020 10.23 10.89 10.2 10.71 10.622419 34684800
9/16/2020 10.87 12.03 10.66 11.64 11.544815 53161800
9/17/2020 11.2 12.03 11.17 11.86 11.763016 27860600
9/18/2020 11.79 12.09 11.47 11.65 11.554732 40722900
 9/21/2020 11.09 11.32 10.9 11.29 11.197677 23028100
9/22/2020 11.33 11.59 11.03 11.08 10.989395 17454800
9/23/2020 11.13 11.27 10.39 10.41 10.324872 24502800
9/24/2020 10.34 10.87 10.16 10.64 10.552994 22870400
9/25/2020 10.46 10.58 10.11 10.22 10.136429 30812500
9/28/2020 10.42 10.65 10.31 10.34 10.255446 22622600
9/29/2020 10.34 10.35 9.87 9.99 9.908306 29525300
9/30/2020 10.02 10.27 9.94 10.01 9.928144 23364000
10/1/2020 9.97 9.98 9.57 9.68 9.600842 32990300
10/2/2020 9.25 9.9 9.23 9.87 9.789288 28572300
10/5/2020 10.1 10.52 10.01 10.51 10.424056 24671000
10/6/2020 10.67 10.78 10.04 10.13 10.047165 29493800
10/7/2020 10.23 10.32 10.12 10.28 10.195937 17454800
10/8/2020 10.41 11.2 10.33 11.18 11.088576 27490300
10/9/2020 11.2 11.34 10.74 10.82 10.731519 26633400
10/12/2020 10.64 10.85 10.4 10.81 10.721602 18540200
10/13/2020 10.76 10.96 10.44 10.52 10.433974 15524300
10/14/2020 10.52 10.95 10.44 10.45 10.364547 20091000
10/15/2020 10.23 10.61 10 10.61 10.523237 18906900
10/16/2020 10.51 10.53 10.07 10.09 10.00749 19244700
10/19/2020 10.19 10.21 9.81 9.82 9.739698 22074700
10/20/2020 9.92 10.2 9.83 10.07 9.987652 17400100
10/21/2020 9.86 9.96 9.66 9.66 9.581006 22783400
10/22/2020 9.7 10.2 9.66 10.17 10.086836 25219200
10/23/2020 10.25 10.36 9.9 10.02 9.938064 19872400
10/26/2020 9.79 9.84 9.34 9.46 9.382642 26754800
10/27/2020 9.4 9.5 9.27 9.27 9.194196 20727700
10/28/2020 8.98 9.16 8.78 8.88 8.807384 30986800
10/29/2020 8.7 9.18 8.52 9.13 9.055341 28731900
10/30/2020 9 9.19 8.85 9.13 9.055341 23078900
11/2/2020 9.26 9.8 9.03 9.65 9.571088 28544100
11/3/2020 9.89 10.01 9.59 9.69 9.610762 19259100
 11/4/2020 9.66 9.99 9.32 9.81 9.729781 22377000
11/5/2020 9.77 10.62 9.77 10.47 10.384382 35111200
11/6/2020 10.34 10.47 9.94 10.01 9.928144 21645300
11/9/2020 11.55 12.7 11.44 12.23 12.12999 60444800
11/10/2020 12.08 12.45 11.65 12.38 12.278765 31413900
11/11/2020 12.69 12.7 11.74 11.9 11.802689 28596700
11/12/2020 11.58 11.96 11.19 11.31 11.217514 19566200
11/13/2020 11.4 11.93 11.37 11.8 11.703507 16880400
11/16/2020 12.5 12.71 12.25 12.7 12.596148 24354800
11/17/2020 12.36 12.99 12.26 12.99 12.883777 18665700
11/18/2020 13.08 13.72 12.86 12.87 12.764757 29659900
11/19/2020 12.67 13.42 12.56 13.36 13.25075 20162700
11/20/2020 13.69 13.71 13.3 13.49 13.379686 20175000
11/23/2020 13.85 15.81 13.83 15.76 15.631125 44957100
11/24/2020 16.969999 17.27 16.309999 16.780001 16.642784 54355000
11/25/2020 16.65 17.1 15.94 16.719999 16.583273 29706200
11/27/2020 16.719999 16.950001 16.34 16.559999 16.424583 13272500
11/30/2020 16.24 16.549999 15.72 15.76 15.631125 31056400
12/1/2020 15.9 16.139999 14.97 15.13 15.006276 31278000
12/2/2020 14.92 16.51 14.77 15.89 15.760061 33045500
12/3/2020 16.030001 16.74 15.66 16.389999 16.255972 26614800
12/4/2020 16.91 18.610001 16.9 18.59 18.437983 52874500
12/7/2020 17.83 18.68 17.549999 18.190001 18.041256 32247800
12/8/2020 17.860001 19.299999 17.82 19.129999 18.973566 32923800
12/9/2020 19.65 20.4 18.82 19.389999 19.241499 44634800
12/10/2020 19.4 21.610001 19.299999 21.309999 21.146791 52292600
12/11/2020 21.209999 21.35 20.35 20.889999 20.730011 30941000
12/14/2020 21.43 21.65 19.08 19.17 19.023184 36149200
12/15/2020 19.559999 20.18 18.82 19.84 19.688051 26858600
12/16/2020 19.77 19.879999 19.24 19.450001 19.301039 17050800
12/17/2020 19.719999 19.77 19.1 19.18 19.033104 17630800
12/18/2020 19.07 19.48 18.450001 18.52 18.378164 38206600
12/21/2020 17.01 18.030001 16.940001 17.469999 17.336203 29666900
12/22/2020 17.5 17.57 16.879999 16.92 16.790417 21507600
12/23/2020 17.129999 18.389999 17.049999 17.889999 17.752991 24012800
12/24/2020 18.17 18.17 17.4 17.67 17.534672 9203900
12/28/2020 17.719999 18.110001 17.35 17.4 17.266739 14617500
12/29/2020 17.59 17.790001 17.09 17.24 17.107965 18074000
12/30/2020 17.209999 18.139999 17.139999 17.91 17.772833 16517200
12/31/2020 17.809999 17.92 17.299999 17.309999 17.177429 15193600
1/4/2021 17.75 17.98 17.32 17.450001 17.316357 18497800
1/5/2021 17.799999 19.950001 17.65 19.209999 19.062876 37293800
1/6/2021 19.52 20.280001 18.969999 20 19.846825 37156400
1/7/2021 20.209999 21.15 20.030001 20.57 20.41246 24299300
1/8/2021 20.879999 21.030001 19.870001 20.08 19.926214 18277900
1/11/2021 19.25 20.18 19 20.08 19.926214 15120400
1/12/2021 20.59 22.790001 20.27 22.620001 22.446762 37326600
1/13/2021 22.690001 22.780001 22.129999 22.33 22.158981 19527000
1/14/2021 22.84 24.6 22.620001 24.24 24.054356 29879100
1/15/2021 23.450001 23.709999 22.360001 22.389999 22.218521 24701700
1/19/2021 23.049999 23.75 22.870001 23.07 22.893314 21931400
1/20/2021 23.27 23.530001 22.75 23.02 22.843697 14737000
1/21/2021 22.91 22.99 21.440001 21.540001 21.375032 19306300
1/22/2021 20.67 21.6 20.26 21.49 21.325415 17640700
1/25/2021 21 21.620001 20.67 21.51 21.345263 15398900
1/26/2021 21.9 22.42 20.35 20.379999 20.223913 19138100
1/27/2021 19.99 21.66 19.459999 20.58 20.422382 25688400
1/28/2021 20.799999 21.49 20.23 20.950001 20.789551 16438200
1/29/2021 20.66 21.379999 19.73 20.059999 19.906366 19971500
2/1/2021 20.629999 20.75 19.799999 20.389999 20.233839 13688000
2/2/2021 21.49 21.77 20.620001 20.73 20.571238 15513800
2/3/2021 20.98 22.16 20.870001 22.02 21.851355 18308300
2/4/2021 22.33 22.59 21.66 22.299999 22.129213 13247100
2/5/2021 22.83 23.139999 22.200001 22.559999 22.387222 13227600
 2/8/2021 23.02 25.5 23 25.450001 25.255089 31510500
2/9/2021 24.6 25.15 24.1 24.65 24.461214 20757100
2/10/2021 24.83 25.790001 24.799999 25.6 25.403938 22400500
2/11/2021 25.4 25.41 24.08 24.98 24.788687 15232200
2/12/2021 24.690001 25.75 24.559999 25.389999 25.195543 12382000
2/16/2021 26.66 26.950001 25.879999 26.459999 26.257351 19260400
2/17/2021 26.84 27.18 25.85 26.73 26.525282 15082100
2/18/2021 26.450001 26.73 25.209999 25.280001 25.086388 15311700
2/19/2021 25.32 25.9 25.030001 25.42 25.225317 14936100
2/22/2021 25.99 27.459999 25.82 26.469999 26.267275 22820600
2/23/2021 26.290001 26.65 24.42 26.059999 25.860415 22587700
2/24/2021 26.5 28.68 25.959999 28.16 27.944332 27789000
2/25/2021 28.17 28.540001 26.450001 26.75 26.545134 21142500
2/26/2021 26.26 27.01 25.209999 26.610001 26.406204 21626700
3/1/2021 27.370001 28.280001 27.01 27.639999 27.428314 16185700
3/2/2021 27.59 28.51 27.32 27.82 27.606936 16557000
3/3/2021 28 29.450001 28 28.66 28.440502 20382100
3/4/2021 29.18 30.629999 28.540001 29.9 29.671005 39491600
3/5/2021 31.59 32.52 30 31.23 30.990822 42026500
3/8/2021 31.68 31.9 29.629999 29.77 29.542 22684800
3/9/2021 29.219999 29.719999 28.209999 28.65 28.440134 23868200
3/10/2021 28.85 29.629999 28.540001 29.360001 29.144934 24101800
3/11/2021 29.940001 31.83 29.77 30.98 30.753067 21984300
3/12/2021 30.700001 31.27 30.459999 30.629999 30.405628 16114000
3/15/2021 30.040001 30.309999 28.77 29.299999 29.085373 19532800
3/16/2021 28.6 29.24 27.790001 28.17 27.96365 16895200
3/17/2021 28.040001 29.129999 27.940001 29.040001 28.827278 16242400
3/18/2021 28.49 28.67 26.51 26.620001 26.425005 24421000
3/19/2021 27 28.559999 26.700001 28.1 27.894163 29558100
3/22/2021 27.82 28.23 27.27 27.459999 27.258848 14200400
3/23/2021 26.379999 27.280001 26.09 26.59 26.395222 20609400
3/24/2021 27.5 27.969999 26.959999 27.059999 26.86178 15596400
3/25/2021 26.299999 26.780001 25.35 26.700001 26.504419 18172000
3/26/2021 27.74 27.9 26.860001 27.76 27.556652 16268500
3/29/2021 27.309999 27.34 26.360001 27 26.802219 13907100
3/30/2021 26.690001 27.719999 26.540001 27.33 27.129803 9799200
3/31/2021 27.33 27.41 26.610001 26.620001 26.425005 15989700
4/1/2021 26.82 27.82 26.41 27.379999 27.179436 27311000
4/5/2021 27 27.15 25.07 25.309999 25.124599 32081300
4/6/2021 25.620001 26.190001 25.26 25.35 25.164307 20232400
4/7/2021 25.49 25.67 25.01 25.299999 25.114672 14354600
4/8/2021 24.92 24.950001 24.24 24.73 24.548849 14911100
4/9/2021 24.75 25.030001 24.370001 24.59 24.409872 10378800
4/12/2021 24.780001 25.16 23.940001 24.23 24.052511 15386300
4/13/2021 24.17 24.530001 23.92 24.290001 24.112074 11106500
4/14/2021 25 26.049999 24.92 25.549999 25.362843 26392800
4/15/2021 25.34 25.35 24.68 24.860001 24.677896 13541200
4/16/2021 25 25.18 24.25 24.379999 24.20141 11494800
4/19/2021 24.48 25.110001 24.24 24.540001 24.360243 11162600
4/20/2021 24.5 24.51 22.969999 23.200001 23.030056 18736200
4/21/2021 22.450001 24.469999 22.4 24.450001 24.270901 19500100
4/22/2021 24.57 24.709999 23.92 24.1 23.923464 16448500
4/23/2021 24.25 24.809999 23.77 24.65 24.469433 10825300
4/26/2021 24.43 25.139999 24.41 24.9 24.717602 12515600
4/27/2021 25.110001 25.4 24.65 25.09 24.90621 13876000
4/28/2021 25.35 26.24 25.309999 26.1 25.908815 20741000
4/29/2021 26.559999 26.98 25.66 25.940001 25.749983 18230000
4/30/2021 25.549999 26.309999 25.290001 25.360001 25.174234 14842900
5/3/2021 25.65 26.280001 25.379999 26.139999 25.948519 13380900
5/4/2021 26.51 26.57 25.120001 25.860001 25.670568 15044700
5/5/2021 26.299999 27.34 25.91 27.049999 26.851854 19853100
5/6/2021 27.1 27.200001 26.01 26.65 26.454782 14458200
5/7/2021 26.02 27.540001 25.85 27.389999 27.189363 17631400
5/10/2021 27.709999 28.129999 26.559999 26.629999 26.434927 19188300
5/11/2021 25.4 25.610001 24.299999 24.530001 24.350317 30525000
5/12/2021 24.639999 26.469999 24.58 25.120001 24.935991 26921900
5/13/2021 24.690001 25.24 23.32 23.709999 23.536316 20686400
5/14/2021 24.120001 25.4 24.120001 25.1 24.916138 19639600
5/17/2021 25.24 26.41 24.940001 26.389999 26.196686 17232100
5/18/2021 26.34 26.83 25.799999 25.870001 25.680498 15992400
5/19/2021 24.959999 25.610001 24.65 25.07 24.88636 18157200
5/20/2021 25.139999 25.219999 24.49 24.950001 24.767237 14554200
5/21/2021 25.379999 25.66 25.030001 25.120001 24.935991 13212200
5/24/2021 25.379999 25.549999 24.9 25.440001 25.253647 13100500
5/25/2021 25.4 25.6 24.59 24.620001 24.439653 13774200
5/26/2021 24.67 25.440001 24.549999 25.290001 25.104744 14084100
5/27/2021 25.790001 26.190001 25.59 26.07 25.879032 19886300
5/28/2021 26.110001 26.25 25.780001 25.959999 25.769835 10132100
6/1/2021 26.67 28.49 26.66 28.469999 28.26145 27701900
6/2/2021 28.68 29.879999 28.02 29.23 29.015882 28273100
6/3/2021 29.209999 30.049999 28.74 29.280001 29.065521 19504400
6/4/2021 29.440001 29.91 28.610001 29.139999 28.926544 16134500
6/7/2021 29.32 29.790001 28.98 29.16 28.946398 10040800
6/8/2021 29.09 29.49 28.48 29.190001 28.976179 12127700
6/9/2021 29.49 29.690001 28.34 28.35 28.151976 15365900
6/10/2021 29.049999 29.290001 27.92 28.33 28.132114 14212500
6/11/2021 28.52 28.959999 28.209999 28.33 28.132114 10863600
6/14/2021 28.66 29.379999 27.98 28.280001 28.082466 13827300
6/15/2021 28.52 29.280001 28.35 29.200001 28.996038 13087700
6/16/2021 28.92 30.700001 28.49 30.540001 30.326683 42712700
6/17/2021 30.219999 30.719999 27.82 28.219999 28.022882 39315200
6/18/2021 28.17 28.84 27.85 27.99 27.794489 24074300
6/21/2021 28.16 29.59 28.16 29.5 29.293941 18633600
6/22/2021 29.440001 30.07 29 30.01 29.800383 15195900
6/23/2021 30.66 31.85 30.559999 30.959999 30.743746 24067600
6/24/2021 30.66 31.780001 30.41 31.74 31.518295 15182200
6/25/2021 31.9 33.009998 31.549999 32.91 32.680126 25211900
6/28/2021 32.610001 32.650002 31.040001 31.24 31.02179 17426100
6/29/2021 31.5 32.369999 31.1 31.299999 31.081369 15619000
6/30/2021 31.67 31.9 30.99 31.27 31.051579 12823900
7/1/2021 32.849998 33.5 32.200001 32.860001 32.630474 23100200
7/2/2021 32.419998 32.860001 32.029999 32.580002 32.352432 10646500
7/6/2021 32.509998 32.57 30.35 30.51 30.296888 21467000
7/7/2021 30.799999 31.190001 29.01 29.48 29.274082 20238500
7/8/2021 28.5 29.92 28.5 29.66 29.452824 16379100
7/9/2021 30.219999 30.4 29.57 30.24 30.028776 13108800
7/12/2021 29.629999 30.309999 29.309999 29.99 29.780521 11171500
7/13/2021 29.83 30.27 29.5 30.08 29.869894 11039500
7/14/2021 30.209999 30.629999 27.639999 27.83 27.635607 22822500
7/15/2021 27.690001 28.26 26.93 27.23 27.039797 18361000
7/16/2021 27.5 27.59 25.870001 25.940001 25.758808 18512300
7/19/2021 24.389999 25.110001 23.9 24.82 24.646631 28376800
7/20/2021 24.799999 25.799999 24.52 25.370001 25.192791 17071000
7/21/2021 25.870001 27.549999 25.870001 27.18 26.99015 19629300
7/22/2021 27.139999 27.35 26.440001 27.01 26.821337 12459600
7/23/2021 27.040001 27.07 26.25 26.58 26.394339 9502500
7/26/2021 26.690001 27.6 26.690001 27.120001 26.930567 11080800
7/27/2021 26.75 26.84 25.889999 26.26 26.076574 12870400
7/28/2021 26.549999 27.219999 26.059999 26.9 26.712105 11767700
7/29/2021 27.299999 27.42 26.68 26.780001 26.592941 11718200
7/30/2021 26.51 26.809999 25.92 26.1 25.917694 15123300
8/2/2021 26.1 27.059999 25.719999 25.790001 25.609859 13880000
8/3/2021 25.49 26.5 25.219999 26.43 26.245388 15215300
8/4/2021 25.98 26.889999 25.440001 25.690001 25.510555 20780200
8/5/2021 25.940001 26.83 25.879999 26.190001 26.007065 12976200
8/6/2021 26.68 27.08 26.23 26.389999 26.205666 12862500
8/9/2021 25.620001 26.139999 25.34 25.610001 25.431114 12029100
8/10/2021 25.709999 26.42 25.65 26.26 26.076574 13269600
8/11/2021 26.33 26.84 26 26.84 26.652523 15265600
8/12/2021 26.77 26.98 26.280001 26.870001 26.682316 9245400
8/13/2021 26.76 26.870001 25.75 25.790001 25.609859 12000900
8/16/2021 25.200001 25.26 24.42 24.790001 24.616842 16354900
8/17/2021 24.59 24.889999 23.92 24.08 23.9118 15987800
8/18/2021 24.290001 24.58 23.43 23.450001 23.286203 15233200
8/19/2021 22.879999 23.209999 21.83 22.09 21.935703 26408100
8/20/2021 21.790001 22.110001 21.620001 21.950001 21.796679 18519000
8/23/2021 22.879999 23.549999 22.799999 23.469999 23.306063 17577600
8/24/2021 23.82 24.74 23.74 24.379999 24.209705 15360000
8/25/2021 24.299999 24.870001 23.91 24.629999 24.45796 10024500
8/26/2021 24.299999 24.719999 23.91 24 23.832361 11491000
8/27/2021 24.450001 25.790001 24.450001 25.66 25.480764 17295300
8/30/2021 25.83 26.190001 25.219999 25.25 25.073629 10804400
8/31/2021 25.51 26.139999 25.15 25.690001 25.510555 17367700
9/1/2021 25.6 25.860001 24.860001 25.08 24.904818 14779500
9/2/2021 25.559999 26.93 25.5 26.58 26.394339 21133400
9/3/2021 26.4 26.870001 25.780001 25.92 25.738949 13454900
9/7/2021 25.65 26.379999 25.52 25.66 25.480764 11330500
9/8/2021 25.959999 26.209999 24.82 24.91 24.736002 12672600
9/9/2021 24.790001 25.620001 24.389999 25.07 24.904886 12905300
9/10/2021 25.49 25.780001 24.940001 24.98 24.815475 10690200
9/13/2021 25.4 26.780001 25.389999 26.65 26.474478 22818800
9/14/2021 27.17 27.459999 26.02 26.280001 26.106916 16350300
9/15/2021 27.1 28.08 27.049999 27.879999 27.696377 25212400
9/16/2021 27.709999 27.719999 27.09 27.33 27.15 13235200
9/17/2021 27.110001 27.68 26.74 26.940001 26.762569 25230600
9/20/2021 25.74 25.92 24.959999 25.48 25.312183 20470000
9/21/2021 25.82 26.08 25.07 25.43 25.262514 12866200
9/22/2021 26.219999 27.26 26.219999 26.75 26.57382 21793400
9/23/2021 26.969999 28.200001 26.58 27.959999 27.775848 17428000
9/24/2021 27.620001 28.450001 27.549999 28.1 27.914928 13473800
 9/27/2021 29.02 30.35 29 30.190001 29.991163 26376700
9/28/2021 30.59 30.9 29.58 29.9 29.703072 29296300
9/29/2021 30.17 30.469999 29.459999 30.030001 29.832216 16325000
9/30/2021 29.83 30.129999 29.26 29.58 29.38518 19182700
10/1/2021 29.82 31.17 29.76 31.15 30.944839 19625100
10/4/2021 31.639999 32.459999 31.43 31.809999 31.600494 25391800
10/5/2021 32.349998 33.48 32.060001 32.77 32.554176 27604500
10/6/2021 31.809999 32.549999 31.26 32 31.789242 22400600
10/7/2021 32 32.759998 31.280001 32.48 32.266079 21848900
10/8/2021 33.189999 33.98 32.98 33.630001 33.408508 20246900
10/11/2021 34.220001 34.57 33.23 33.389999 33.170086 21394900
10/12/2021 33.240002 33.950001 32.639999 33.009998 32.792587 15502200
10/13/2021 32.41 32.830002 32.02 32.279999 32.067398 14943900
10/14/2021 32.900002 33.189999 31.77 31.99 31.779308 17846800
10/15/2021 32.66 32.84 31.559999 31.66 31.451483 14781600
10/18/2021 32.919998 33.93 32.59 32.93 32.71312 25900800
10/19/2021 32.959999 33.490002 32.509998 32.939999 32.723049 13006200
10/20/2021 32.450001 33.450001 32.209999 33.360001 33.140285 15636600
10/21/2021 33.110001 33.540001 32.360001 32.799999 32.583973 14869300
10/22/2021 32.939999 33.970001 32.77 33.93 33.706532 15001000
10/25/2021 34.560001 35.700001 34.5 35.220001 34.988033 19253700
10/26/2021 35.5 35.75 35.009998 35.360001 35.127113 15398100
10/27/2021 34.849998 34.950001 33.279999 33.299999 33.080677 20124800
10/28/2021 33.349998 33.84 33.169998 33.830002 33.607193 12039200
10/29/2021 33.849998 34.09 33.110001 33.529999 33.309166 13346500
11/1/2021 34.32 34.900002 33.709999 34.810001 34.580738 14134100
11/2/2021 34.490002 35.349998 34.209999 34.360001 34.133698 11558000
11/3/2021 33.810001 34.540001 33.52 33.849998 33.62706 13784000
11/4/2021 34.790001 35.049999 33.169998 33.75 33.527714 20375400
11/5/2021 34.139999 34.139999 32.73 33.419998 33.199886 18862600
11/8/2021 33.919998 35.080002 33.869999 34.290001 34.064159 14267500
11/9/2021 34.209999 34.59 32.950001 33.740002 33.51778 13200100
11/10/2021 33.549999 33.650002 31.6 31.82 31.610428 17561000
11/11/2021 32.049999 32.599998 31.790001 32.119999 31.908453 10685000
11/12/2021 31.559999 32.279999 31.43 32.080002 31.868719 10241300
11/15/2021 31.620001 32.349998 31.17 31.98 31.769375 10287600
11/16/2021 32.080002 32.299999 31.58 31.84 31.630295 10348500
11/17/2021 31.59 31.870001 30.540001 30.76 30.557409 14406100
11/18/2021 30.82 31.26 30.01 30.639999 30.4382 12785500
11/19/2021 29.540001 29.93 28.809999 29.120001 28.928211 19305800
11/22/2021 29.09 30.65 28.98 30.01 29.812349 16567300
11/23/2021 30.66 32.279999 30.620001 31.92 31.70977 21482800
11/24/2021 31.43 32.48 31.389999 32.009998 31.799175 11491000
11/26/2021 29.34 29.879999 27.85 29.700001 29.504391 22787800
11/29/2021 30.799999 31.27 29.610001 30.059999 29.86202 15448100
11/30/2021 29.1 29.969999 29.02 29.65 29.454718 20779600
12/1/2021 30.690001 30.969999 28.91 28.950001 28.759329 19000400
12/2/2021 28.530001 29.709999 27.82 29.65 29.454718 18877800
12/3/2021 30.17 30.440001 28.719999 29.16 28.967947 15148800
12/6/2021 29.75 30.26 29 29.84 29.643471 11188800
12/7/2021 30.309999 31.49 30.209999 31.120001 30.915039 13643800
12/8/2021 31.299999 31.459999 30.74 30.77 30.567341 11473700
12/9/2021 30.59 30.860001 30.120001 30.24 30.0506 9111700
12/10/2021 30.68 30.9 29.719999 30.77 30.57728 9672300
12/13/2021 30.200001 30.389999 29.049999 29.23 29.046925 12525700
12/14/2021 28.98 29.639999 28.610001 28.74 28.559994 14116400
12/15/2021 28.66 28.790001 27.23 28.52 28.341372 19091700
12/16/2021 29.01 29.700001 28.309999 28.379999 28.202248 13027200
12/17/2021 28.01 28.48 27.440001 28.040001 27.864378 23302200
12/20/2021 26.9 27.219999 26.049999 26.98 26.811018 21316200
12/21/2021 27.58 28.639999 27.530001 28.6 28.42087 13116200
12/22/2021 28.440001 29.27 28.24 28.92 28.738867 8381000
12/23/2021 29.190001 29.370001 28.82 28.85 28.669306 8401600
12/27/2021 28.610001 29.700001 28.200001 29.639999 29.454357 8380000
12/28/2021 29.73 30.379999 29.35 29.48 29.295359 9544200
12/29/2021 29.27 29.68 29.01 29.26 29.076736 11311000
12/30/2021 29.309999 29.629999 28.92 28.969999 28.788553 9509500
12/31/2021 28.83 29.23 28.75 28.99 28.80843 8669200
1/3/2022 29.209999 31.110001 29.15 31.059999 30.865461 15094100
1/4/2022 31.610001 33.720001 31.41 33.380001 33.170937 26692400
1/5/2022 33.189999 33.82 31.77 31.809999 31.610765 21157300
1/6/2022 33.23 33.48 31.92 32.759998 32.554813 18528200
1/7/2022 33.029999 33.419998 32.689999 33.209999 33.001999 14884500
1/10/2022 33.09 33.32 31.93 32.380001 32.177197 17609700
1/11/2022 33.02 34.860001 32.669998 34.700001 34.482666 20876100
1/12/2022 34.919998 35.419998 34.119999 34.75 34.532349 15501800
1/13/2022 34.740002 35.240002 34.02 34.150002 33.936111 13529500
1/14/2022 34.27 35.619999 34.139999 35.509998 35.28759 19566000
1/18/2022 36.09 36.93 34.959999 36.029999 35.804333 24397200
1/19/2022 36.669998 37 35.549999 35.830002 35.605591 18393300
1/20/2022 35.099998 36.419998 34.84 34.950001 34.731102 16099300
1/21/2022 34.68 34.68 33.099998 33.75 33.538612 18434100
1/24/2022 32.599998 34.189999 31.370001 34.009998 33.796986 23734700
1/25/2022 33.75 37.110001 33.220001 36.77 36.5397 28095600
1/26/2022 37.349998 38.279999 36.369999 37.060001 36.827885 25911600
1/27/2022 38.040001 38.93 36.389999 37.259998 37.02663 21095800
1/28/2022 37.650002 38.43 36.619999 37.57 37.33469 16658200
1/31/2022 37.689999 38.130001 36.509998 37.669998 37.434059 16469300
2/1/2022 37.25 39.549999 37.18 39.290001 39.043919 20514800
2/2/2022 39.09 39.779999 38.610001 39.619999 39.371849 14752700
2/3/2022 39.290001 40.490002 38.970001 40 39.74947 22557500
2/4/2022 40.48 42.310001 40.380001 40.799999 40.54446 23757400
2/7/2022 40.470001 41.5 39.709999 41 40.74321 15544000
2/8/2022 40.84 40.84 38.970001 39.349998 39.103539 20307500
2/9/2022 39.709999 41.060001 39.619999 40.299999 40.047588 16412000
2/10/2022 40.07 41.880001 40.02 40.68 40.425213 17756300
2/11/2022 41 43.16 40.77 42.98 42.710804 24477900
2/14/2022 42.599998 42.77 40.830002 41.23 40.971767 21485900
2/15/2022 39.759998 40.470001 38.810001 39.849998 39.60041 23600000
2/16/2022 40.419998 41.150002 39.259998 39.650002 39.401665 18292100
2/17/2022 39.75 40.580002 39.27 39.860001 39.610348 15162800
2/18/2022 39.18 40.150002 39.029999 39.560001 39.312229 14462700
2/22/2022 41 41.09 37.650002 38.32 38.07999 20757200
2/23/2022 38.599998 39.490002 38.27 38.689999 38.447674 15379400
2/24/2022 39.779999 39.98 37.560001 38.919998 38.676235 32173800
2/25/2022 39.220001 40.349998 38.509998 38.740002 38.497368 29780400
2/28/2022 38.529999 43.779999 38.240002 43.73 43.456108 50039500
3/1/2022 44.330002 47.830002 44.040001 46.790001 46.496944 68949800
3/2/2022 48.529999 49.290001 47.02 48.369999 48.067043 51230100
3/3/2022 47.869999 48.669998 47.07 47.75 47.450928 43690500
3/4/2022 48.459999 56.450001 48.139999 56.150002 55.798321 101631900
3/7/2022 57.709999 58.77 52.41 55.380001 55.033142 81361200
3/8/2022 57.310001 58.740002 51.43 54.599998 54.258026 81141800
3/9/2022 51.830002 58.580002 51.029999 57.5 57.276237 134669000
3/10/2022 57.529999 59.599998 56.41 58.130001 57.903786 81812600
3/11/2022 56.740002 58.880001 56.470001 57.950001 57.724487 48469600
3/14/2022 55.75 55.990002 53.32 55.59 55.373669 53706900
3/15/2022 52.91 55.080002 52.279999 54.529999 54.317791 49163900
3/16/2022 53.830002 54.939999 52.900002 52.990002 52.783787 43406300
3/17/2022 55.880001 58.200001 55.599998 58.009998 57.784248 59355500
3/18/2022 57.889999 58.150002 56.200001 56.240002 56.021141 40835900
3/21/2022 57.98 62.400002 57.830002 60.959999 60.722771 52223000
3/22/2022 59.990002 61.169998 58.709999 59.639999 59.407906 35853500
3/23/2022 61.93 63.240002 59.73 59.84 59.607132 39139700
3/24/2022 59.619999 60.439999 57.32 57.75 57.525265 28409100
3/25/2022 57.5 60.709999 57.18 58.709999 58.481529 37749900
3/28/2022 56.82 57.57 55.59 56.639999 56.419582 24924700
3/29/2022 55.57 56.959999 54.509998 56.790001 56.568996 29111200
3/30/2022 58.310001 59.84 57.110001 57.48 57.256313 26069000
3/31/2022 56.759998 59.220001 56.52 56.740002 56.519196 32217500
4/1/2022 56.82 58.18 56.299999 58.110001 57.883862 21019000
4/4/2022 58.709999 59.049999 56.849998 57.790001 57.565109 19338700
4/5/2022 58.41 59.810001 55.599998 55.720001 55.503166 22939300
4/6/2022 57.349998 58.52 55.560001 56.099998 55.881683 27903000
4/7/2022 56.700001 57.889999 55.099998 57.68 57.455536 24408300
4/8/2022 57.700001 62.09 57.560001 61.799999 61.559502 41639000
4/11/2022 60.549999 60.599998 57.599998 57.919998 57.694599 27618000
4/12/2022 58.990002 61.360001 58.900002 59.139999 58.909851 26820900
4/13/2022 60 61.029999 58.200001 59.619999 59.387981 21358400
4/14/2022 59.23 60.369999 58.709999 59.34 59.109077 18789400
4/18/2022 60.209999 63.009998 59.93 61.369999 61.131172 30802500
4/19/2022 60.040001 61.470001 59.830002 60.380001 60.145027 19514600
4/20/2022 60.75 61.84 59.860001 61.470001 61.230789 20837800
4/21/2022 61.709999 63.560001 58.52 59.200001 58.969624 32050400
4/22/2022 59.220001 59.220001 56.32 56.619999 56.399658 22816900
4/25/2022 54.619999 55.299999 51.529999 54.919998 54.706276 32977000
4/26/2022 55.900002 56.889999 54.66 54.82 54.606663 27151300
4/27/2022 54.799999 56.400002 53.209999 55.59 55.373669 20688500
4/28/2022 55.490002 57.52 53.919998 57.029999 56.808064 20633100
4/29/2022 57.220001 57.720001 54.669998 55.09 54.875614 19208600
5/2/2022 54.529999 58.549999 53.950001 58.299999 58.07312 38104700
5/3/2022 57.779999 60.490002 57.75 59.240002 59.009468 24723400
5/4/2022 60.619999 61.860001 58.869999 61.57 61.330399 27975500
5/5/2022 63.560001 64.5 60.439999 62.290001 62.047596 42153600
5/6/2022 63.23 64.980003 61.450001 64.940002 64.687286 30897900
5/9/2022 63.110001 63.259998 57.09 57.84 57.614914 40093500
5/10/2022 59.299999 60.23 56.91 59.41 59.178802 30590200
5/11/2022 59.939999 63.43 58.950001 60.099998 59.866116 36357100
5/12/2022 60.139999 60.23 57.060001 59.220001 58.989544 23862900
5/13/2022 60.77 64.470001 60.75 64.080002 63.830631 35184900
5/16/2022 64.639999 68.730003 64.510002 67.720001 67.456467 38650700
5/17/2022 68.870003 69.169998 67.120003 67.940002 67.675606 28834800
5/18/2022 68.5 68.699997 63.23 64.300003 64.049774 28649800
5/19/2022 63.029999 65.730003 62.830002 63.959999 63.711098 27147600
5/20/2022 64.410004 65.379997 61.470001 63.259998 63.013817 23803400
5/23/2022 63.57 65.760002 62.799999 65.419998 65.165413 24517300
5/24/2022 64.300003 66.470001 62.82 65.07 64.81678 19892900
5/25/2022 65.599998 66.639999 65.040001 66.389999 66.131638 18245000
5/26/2022 66.779999 69.410004 66.730003 68.660004 68.392815 22548600
5/27/2022 68.580002 71.279999 67.739998 70.860001 70.584251 20843900
5/31/2022 73.07 74.040001 69 69.309998 69.040276 41019500
6/1/2022 70.629997 71.089996 68.18 70.419998 70.14595 28856900
6/2/2022 69.599998 70.790001 68.760002 69.300003 69.030319 23447600
6/3/2022 69.440002 71.309998 69.379997 70.290001 70.016464 23397800
6/6/2022 70.099998 70.730003 68.470001 69.610001 69.339111 25654100
6/7/2022 68.599998 71.470001 68.220001 70.550003 70.275452 25630500
6/8/2022 70.580002 70.989998 68.360001 69.029999 68.76136 29262700
6/9/2022 68 68.839996 65.150002 65.18 65.048851 25112700
6/10/2022 64.82 66.120003 62.900002 63.869999 63.741489 27407900
6/13/2022 61.369999 61.799999 58.439999 59.830002 59.709618 34448400
6/14/2022 61.779999 64.120003 60.900002 62.09 61.965069 31328400
6/15/2022 61.169998 61.98 59.240002 60.279999 60.15871 29608900
6/16/2022 58.77 59.57 55.889999 56.810001 56.695694 40604300
6/17/2022 56.450001 57.189999 54.349998 55.68 55.567966 51530800
6/21/2022 57.91 58.740002 56.439999 57.869999 57.753559 31096600
6/22/2022 55.02 56.970001 54.299999 55.77 55.657787 37726100
6/23/2022 58.169998 58.290001 54.93 56.09 55.977142 36861500
6/24/2022 57.82 59.93 56.799999 57.52 57.404266 45335600
6/27/2022 58.209999 60.150002 58.16 58.900002 58.78149 26793500
6/28/2022 60.970001 62.970001 60.16 61.709999 61.585835 39095200
6/29/2022 62.119999 62.779999 58.459999 59.099998 58.981087 31710700
6/30/2022 57.950001 59.810001 57.48 58.880001 58.761532 27244400
 7/1/2022 59.41 60.669998 57.080002 60.439999 60.31839 28036800
7/5/2022 59.060001 59.549999 56.720001 59.110001 58.991066 39977000
7/6/2022 58.580002 60.040001 56.689999 59.110001 58.991066 30682700
7/7/2022 60.849998 62.139999 60.849998 61.470001 61.346317 25249700
7/8/2022 63.18 63.23 60.450001 60.669998 60.547924 25463700
7/11/2022 59.580002 59.990002 58.68 59.52 59.400242 17894700
7/12/2022 57.419998 58.049999 55.93 57.369999 57.254566 25927800
7/13/2022 56.880001 59.209999 56.77 58.009998 57.893276 19295500
7/14/2022 56.610001 57.720001 55.91 57.23 57.114849 24478800
7/15/2022 58.049999 58.779999 57.099998 58.709999 58.591869 18944500
7/18/2022 60.049999 61.849998 59.580002 60.049999 59.929173 20112500
7/19/2022 60.119999 62.919998 59.959999 62.82 62.6936 21616400
7/20/2022 61.299999 63.77 61.200001 63.549999 63.422131 17643100
7/21/2022 61.700001 62.07 60.220001 62 61.875252 16640500
7/22/2022 62 63 60.41 61.060001 60.937145 14198400
7/25/2022 61.84 64.459999 61.099998 64.410004 64.280403 19564400
7/26/2022 65.790001 66.050003 61.779999 62.07 61.94511 20190800
7/27/2022 62.630001 63 61.52 62.779999 62.653679 16625100
7/28/2022 63.310001 64.599998 61.599998 62.639999 62.513962 14559400
7/29/2022 64 65.900002 63.900002 65.75 65.617706 19570700
8/1/2022 65.169998 65.739998 63.57 65.230003 65.098755 16725700
8/2/2022 65.309998 65.809998 63.950001 65.059998 64.929092 16296800
8/3/2022 64.669998 65 60.509998 60.990002 60.867287 32476600
8/4/2022 60.009998 60.700001 57.259998 57.459999 57.344387 37999100
8/5/2022 56.919998 59.700001 56.830002 59.009998 58.891266 20987500
8/8/2022 58.34 60.599998 58.34 60.040001 59.919197 18132800
8/9/2022 61.66 63.52 61.41 62.41 62.284428 22286800
8/10/2022 61.98 63.389999 61.310001 62.860001 62.733521 14200100
8/11/2022 64.199997 66.160004 64.160004 65.690002 65.557831 21762300
8/12/2022 65.050003 66.07 64.790001 65.730003 65.597748 11746100
8/15/2022 63.41 65.209999 62.459999 64.339996 64.210541 16684700
8/16/2022 64.779999 65.690002 63.029999 63.509998 63.38221 16662200
8/17/2022 63.43 64.809998 62.790001 62.970001 62.8433 14889800
8/18/2022 63.599998 65.279999 63.57 64.879997 64.749451 16818000
8/19/2022 64.120003 72.489998 63.84 71.290001 71.146561 79948100
8/22/2022 68.599998 70.379997 67.269997 69.029999 68.891106 47928800
8/23/2022 70.769997 74.839996 70.470001 73.790001 73.641533 59618700
8/24/2022 74.150002 75.690002 73.080002 74.910004 74.759277 39632300
8/25/2022 75.5 76.099998 73.529999 74.480003 74.330147 22784600
8/26/2022 74.389999 75.360001 73.120003 73.550003 73.402016 20581100
8/29/2022 73.199997 77.129997 72.82 75.260002 75.108574 29995000
8/30/2022 73.5 73.860001 71.18 72.010002 71.865112 26152900
8/31/2022 70.339996 72.400002 69.550003 71 70.85714 21579100
9/1/2022 69.239998 69.93 67.839996 68.400002 68.262375 21504300
9/2/2022 70.610001 70.900002 68.269997 68.769997 68.63163 22776600
9/6/2022 68.989998 69.510002 66.580002 66.879997 66.74543 21676400
9/7/2022 65.300003 66.010002 64.400002 65.43 65.298347 22488400
9/8/2022 66 66.199997 64.029999 64.610001 64.480003 22052700
9/9/2022 65.550003 65.879997 64.290001 65.610001 65.610001 21708300
um Corporation
 Date Open High Low Close Adj Close Volume
9/10/2018 178.050003 178.970001 176.820007 177.160004 170.954651 477300
9/11/2018 176.589996 178.169998 176.029999 177.720001 171.495056 783900
9/12/2018 177.910004 179.429993 177.009995 178.899994 172.633698 548100
9/13/2018 178.800003 179.800003 178.270004 179.259995 172.981079 418300
9/14/2018 179.839996 181.690002 177.509995 181.550003 175.190872 535300
9/17/2018 181.869995 181.970001 176.589996 176.910004 170.713394 988200
9/18/2018 177.080002 178.300003 176.679993 177.850006 171.620468 887800
9/19/2018 177.910004 178.350006 176.759995 177.800003 171.57222 691600
9/20/2018 178.869995 179.259995 176.899994 178.75 172.488968 719900
9/21/2018 178.440002 178.490005 173.570007 174.589996 168.47467 2384500
9/24/2018 173.800003 175.860001 172.779999 175.550003 169.401031 804600
9/25/2018 175.539993 175.910004 172.229996 172.910004 166.853546 831000
9/26/2018 173.100006 174.509995 172.320007 172.809998 166.757034 677500
9/27/2018 173.360001 174.889999 173.009995 173.460007 167.384247 526600 Moody's Corporation
9/28/2018 172.259995 173.380005 167.089996 167.199997 161.343506 1366900 NYSE - NYSE
10/1/2018 168.119995 169.919998 167.960007 169.559998 163.620865 745900
10/2/2018 167.279999 168.529999 166.559998 166.580002 160.745239 779100
10/3/2018 167.779999 168.470001 166.169998 166.240005 160.417145 747200
10/4/2018 166 166.179993 161.509995 163.039993 157.329224 1340900
10/5/2018 162.740005 163.339996 159.839996 161.360001 155.708084 1124700
10/8/2018 160.479996 161.800003 159.110001 161.649994 155.987885 1185400
10/9/2018 161.229996 162.639999 159.070007 161.649994 155.987885 780700
10/10/2018 161.190002 162.449997 155.880005 156.039993 150.574402 1314900
10/11/2018 155.199997 158.339996 152.600006 153.309998 147.940033 1582000
10/12/2018 156.630005 158.720001 154.059998 155.929993 150.468231 1643700
10/15/2018 155.539993 157.529999 154.800003 156.460007 150.979706 1680700
10/16/2018 158.089996 159.970001 157.160004 159.690002 154.096558 888400
10/17/2018 159.070007 162.389999 158.279999 161.830002 156.161606 928900
10/18/2018 161.669998 162.350006 157.320007 158.270004 152.726334 1285900
10/19/2018 158.830002 161.220001 158.600006 159.770004 154.173767 1098500
10/22/2018 160.869995 161.600006 159.110001 159.440002 153.855347 782000
10/23/2018 156.589996 158 154.279999 157.229996 151.722702 978600
10/24/2018 157.639999 159 153.740005 154.020004 148.625214 1007700
10/25/2018 153.630005 156.690002 151.300003 155.070007 149.638412 1885500
10/26/2018 148 148 140.839996 141.630005 136.669159 4445000
10/29/2018 142.809998 147.339996 139.360001 141.259995 136.312103 2307500
10/30/2018 141.979996 142.550003 139.110001 141.139999 136.19632 1867300
10/31/2018 142.889999 147.100006 142.889999 145.479996 140.384293 1851800
11/1/2018 145.479996 150.380005 145.479996 149.940002 144.68808 1490300
11/2/2018 151.389999 151.570007 148.630005 149.460007 144.224915 1149300
11/5/2018 150 151.419998 149.259995 150.990005 145.701309 1045100
11/6/2018 150.289993 152.259995 149.839996 150.630005 145.353897 944000
11/7/2018 151.830002 154.369995 151.360001 153.449997 148.075119 1016400
11/8/2018 154.089996 155.419998 152.880005 155.339996 149.898926 1156600
11/9/2018 154.820007 155.960007 152.529999 153.5 148.123367 1718700
11/12/2018 153.050003 153.589996 149.600006 150.070007 144.813507 1327100
11/13/2018 149.759995 150.720001 147.399994 148.059998 142.873917 1102400
11/14/2018 149.550003 150.179993 144.699997 146.360001 141.23349 1534900
11/15/2018 145.240005 148.649994 143.850006 147.460007 142.294937 1253900
11/16/2018 146.729996 149.110001 146.300003 147.25 142.0923 1565000
11/19/2018 147.240005 148.660004 146.210007 148.190002 142.99939 1279100
11/20/2018 145.649994 146.779999 144.059998 145.850006 141.160461 1270800
11/21/2018 147.029999 151.860001 147.029999 150.759995 145.912582 1761700
11/23/2018 149.369995 151.25 149.369995 150.190002 145.360901 522700
11/26/2018 152.130005 154.179993 150.960007 153.919998 148.970963 1148200
11/27/2018 152.75 154.029999 151.779999 152.710007 147.799896 829100
11/28/2018 153.279999 158.75 152.389999 158.710007 153.606995 1121600
11/29/2018 157.720001 159.050003 156.149994 156.639999 151.603561 1222000
11/30/2018 156.619995 159.539993 156.270004 159.070007 153.955383 2937900
12/3/2018 161.550003 162.5 157.479996 158.199997 153.113373 1291300
12/4/2018 157.869995 159.309998 152.350006 152.449997 147.548279 1318400
12/6/2018 149.350006 150.179993 146.800003 149.839996 145.022141 1523700
12/7/2018 150.320007 150.789993 144.779999 145.779999 141.092728 1165800
12/10/2018 145.539993 146.509995 142.910004 145.75 141.06369 973600
12/11/2018 147.820007 148.929993 144.639999 145.410004 140.734619 1141900
12/12/2018 149.080002 149.839996 147.229996 148.429993 143.657486 1567600
12/13/2018 148.669998 149.960007 147.649994 148.949997 144.160751 1103700
12/14/2018 147.679993 148.460007 145.210007 145.520004 140.841064 1482300
12/17/2018 145.589996 146.149994 140.639999 141.389999 136.843872 1509200
12/18/2018 142.410004 144.119995 141.119995 142.199997 137.627823 1245400
12/19/2018 142.710007 143.940002 137.440002 139.5 135.014648 1554300
12/20/2018 139.070007 139.839996 135.410004 136.669998 132.275635 1881900
12/21/2018 135.979996 139.339996 132.550003 132.580002 128.317139 2324400
12/24/2018 131.820007 132.070007 129.259995 129.350006 125.190987 724500
12/26/2018 129.770004 136.850006 129.770004 136.649994 132.256241 1250200
12/27/2018 135.639999 139.970001 134.220001 139.949997 135.45018 1126800
12/28/2018 140.610001 141.240005 138.240005 139.350006 134.869446 769800
12/31/2018 140.160004 140.820007 138.779999 140.039993 135.537292 679300
1/2/2019 137.419998 142.179993 137.419998 140.850006 136.321259 1196400
1/3/2019 140.380005 140.729996 135.919998 136.179993 131.801361 1064500
1/4/2019 138.550003 143.820007 138.470001 143.279999 138.673126 1139200
1/7/2019 142.779999 145.429993 142.580002 143.809998 139.186035 941300
1/8/2019 142.369995 145.949997 141.490005 145.899994 141.208832 1437500
1/9/2019 145.880005 148.139999 145.789993 146.389999 141.683105 1017100
1/10/2019 145.679993 149.229996 145.020004 149.039993 144.247894 929800
1/11/2019 148.190002 149.580002 147.380005 148.970001 144.18013 933700
1/14/2019 147.589996 149.669998 147.520004 149.220001 144.42215 756700
1/15/2019 149.350006 153.570007 149.169998 153.229996 148.303162 976600
1/16/2019 154.089996 156.059998 153.580002 155.399994 150.403381 1068300
1/17/2019 154.539993 158.389999 154.529999 157.860001 152.784348 966300
1/18/2019 159.160004 160.020004 158.110001 159.399994 154.274796 1003100
1/22/2019 158.630005 159.309998 154.419998 155.479996 150.480804 1496100
1/23/2019 155.75 156.279999 153.559998 154.809998 149.832397 901100
1/24/2019 154.419998 155.149994 153.690002 154.119995 149.164536 941700
1/25/2019 155.520004 157.039993 154.119995 156.529999 151.49707 859700
1/28/2019 154.759995 156.690002 154.729996 155.880005 150.867981 906100
1/29/2019 155.630005 156.389999 154.880005 155.139999 150.151764 604600
1/30/2019 155.210007 156.940002 154.600006 156.470001 151.43898 836300
1/31/2019 155.729996 159.190002 155.089996 158.509995 153.413376 1067700
2/1/2019 158.759995 161.270004 158.759995 160.199997 155.049057 778800
2/4/2019 160.039993 161 158.889999 160.669998 155.503952 615300
2/5/2019 160.779999 163.029999 160.779999 162.770004 157.536423 1023700
2/6/2019 161.990005 162.479996 160.380005 161.699997 156.500854 1369500
2/7/2019 159.470001 161.110001 158.720001 160.759995 155.59108 958600
2/8/2019 159.679993 161.190002 159.029999 161.029999 155.852371 940800
2/11/2019 161.679993 162.539993 160.850006 161.800003 156.597641 583800
2/12/2019 163 163.350006 161.800003 163.149994 157.904221 652200
2/13/2019 164.199997 165.800003 163.809998 164.610001 159.317261 564800
2/14/2019 163.440002 164.559998 162.570007 163.729996 158.465576 1378800
2/15/2019 169.990005 171.979996 166.820007 169.259995 163.817764 2228800
2/19/2019 168.850006 169.639999 166.009995 167.960007 162.55954 978500
2/20/2019 168.440002 169.649994 167.979996 169.460007 164.011368 837400
2/21/2019 169.740005 170.770004 168.740005 170.600006 165.11467 1209800
2/22/2019 170.880005 172.940002 170.649994 172.699997 167.638489 862300
2/25/2019 173.5 175.080002 172.080002 172.5 167.444321 946200
2/26/2019 172.100006 173.690002 171.520004 172.490005 167.434631 715600
2/27/2019 171.940002 173.809998 171.669998 173.600006 168.5121 618500
2/28/2019 173.899994 174.869995 172.770004 173.119995 168.046158 822700
3/1/2019 174.860001 176 174.630005 175.669998 170.521393 780900
3/4/2019 175.550003 177 170.539993 172.240005 167.19194 1295400
3/5/2019 172.240005 173.660004 170.770004 171.059998 166.046524 910600
3/6/2019 171.050003 171.570007 169.029999 170.149994 165.163177 926000
3/7/2019 169.539993 170.369995 168.199997 169.360001 164.396362 904400
3/8/2019 168.190002 170.100006 167.779999 169.940002 164.959381 681900
3/11/2019 170.080002 172.050003 170.080002 171.539993 166.512451 802000
3/12/2019 172 173.550003 171.710007 172.429993 167.376373 987000
3/13/2019 173.169998 174.559998 172.410004 173.559998 168.473267 957200
3/14/2019 173.770004 175.080002 173.139999 174.979996 169.851639 949500
3/15/2019 175.130005 177.119995 174.630005 176.690002 171.511536 1188400
3/18/2019 177 178.139999 176.550003 177.970001 172.754013 821900
3/19/2019 179 179.429993 178.009995 178.630005 173.394714 647700
3/20/2019 178.270004 178.309998 176.360001 177.25 172.05513 1269800
3/21/2019 176.330002 182.529999 176.330002 181.990005 176.656235 1706100
3/22/2019 180.509995 180.970001 177.690002 177.889999 172.676361 990200
3/25/2019 177.809998 178.649994 176.5 177.410004 172.210434 826700
3/26/2019 179.309998 179.360001 175.919998 177.910004 172.695786 1108800
3/27/2019 178 178.5 176.360001 177.839996 172.627838 973900
3/28/2019 178.199997 179.820007 177.929993 179.389999 174.132401 656000
3/29/2019 180.990005 181.610001 179.970001 181.089996 175.782547 1052300
4/1/2019 182.789993 184.580002 182.669998 184.479996 179.073227 739600
4/2/2019 184.889999 185.490005 183.410004 185.050003 179.626495 1245500
4/3/2019 186.449997 187.300003 185.5 186.220001 180.762207 767400
4/4/2019 186.779999 187.649994 185.710007 186.830002 181.354324 546600
4/5/2019 187.690002 188.509995 186.589996 187.240005 181.752335 652100
4/8/2019 186.699997 187.820007 185.630005 187.169998 181.684372 954600
4/9/2019 186.25 187.020004 185.410004 186.660004 181.189346 771700
4/10/2019 186.820007 187.830002 184.789993 185.279999 179.849777 1051300
4/11/2019 185.610001 185.619995 184.570007 185.25 179.820648 862300
4/12/2019 186.899994 187.270004 185.839996 187.110001 181.62616 679800
4/15/2019 187.139999 189.490005 187.139999 189.210007 183.664612 609300
4/16/2019 189.270004 190.779999 188.899994 190.539993 184.955612 718000
4/17/2019 190.679993 191.300003 187.970001 187.970001 182.460922 708100
4/18/2019 187.800003 189.539993 187.289993 189.059998 183.518982 627300
4/22/2019 188.410004 189.240005 187.660004 188.089996 182.577438 673100
4/23/2019 188.320007 189.820007 186.710007 188.639999 183.111328 1211700
4/24/2019 188.630005 194.960007 185.649994 194.369995 188.673355 1607300
4/25/2019 193.779999 194.300003 190.399994 193.229996 187.566757 950900
4/26/2019 193.449997 195.850006 192.270004 195.559998 189.828491 732100
4/29/2019 195.339996 196.369995 194.270004 194.699997 188.993698 733100
4/30/2019 194.5 196.910004 193.600006 196.619995 190.857407 868000
5/1/2019 196.949997 197.410004 193.520004 193.899994 188.217133 832500
5/2/2019 193.649994 194.800003 192.110001 192.770004 187.12027 784900
5/3/2019 194.039993 196.550003 193.089996 196.440002 190.682709 526100
5/6/2019 192.419998 197.729996 192.410004 197.240005 191.459244 664000
5/7/2019 194.559998 195.820007 191 192.639999 186.994095 806300
5/8/2019 192.600006 194.190002 191.889999 192.020004 186.392288 603800
5/9/2019 191.449997 191.449997 187.220001 188.880005 183.344254 997800
5/10/2019 187.839996 189.320007 184.270004 188.990005 183.45105 921100
5/13/2019 184.669998 185.789993 182.839996 183.509995 178.131638 742100
5/14/2019 184.320007 188.600006 183.240005 186.740005 181.266968 744000
5/15/2019 184.850006 187.839996 184.570007 186.649994 181.179581 766700
5/16/2019 187.25 190.800003 186 189.270004 183.722824 761800
5/17/2019 186.520004 188.039993 185.580002 185.929993 180.958755 696800
5/20/2019 185.029999 186.339996 183.490005 184.770004 179.829803 753300
5/21/2019 186.059998 187.869995 186.059998 187.710007 182.691162 701400
5/22/2019 187.479996 190.399994 187.479996 189.869995 184.793381 788600
5/23/2019 187.380005 188.350006 184.100006 184.600006 179.664337 1093700
5/24/2019 186.460007 186.529999 183.580002 185.100006 180.150986 1028900
5/28/2019 185.649994 191.399994 185.649994 187.389999 182.379715 3301900
5/29/2019 186.440002 188.350006 185.520004 186.229996 181.250763 933300
5/30/2019 186.559998 188.25 186.440002 187.300003 182.29216 706300
5/31/2019 185.570007 186.210007 182.610001 182.880005 177.990356 905600
6/3/2019 182.979996 184.889999 179.759995 181.009995 176.170288 1117600
6/4/2019 182.029999 184.949997 181.649994 184.860001 179.917374 736500
6/5/2019 185.660004 187.080002 183.550003 186.839996 181.844437 744800
6/6/2019 186.949997 189.789993 186.770004 188.910004 183.859085 567800
6/7/2019 190 191.529999 189.759995 189.910004 184.832367 476800
6/10/2019 190.910004 193.089996 190.669998 191.949997 186.817795 763800
6/11/2019 193.210007 193.210007 187.860001 189.880005 184.803177 772100
6/12/2019 189.479996 191.229996 188.490005 190.820007 185.718048 688900
6/13/2019 191.729996 192.470001 189.380005 192.360001 187.216858 792100
6/14/2019 190.479996 193.559998 190.479996 192.300003 187.158432 653900
6/17/2019 192.850006 193.880005 191.050003 191.820007 186.691299 788200
6/18/2019 191.960007 194.660004 191.960007 194.039993 188.851929 609700
6/19/2019 194.580002 197.300003 193.5 196.059998 190.817917 1208000
6/20/2019 198.449997 201.380005 197.039993 197.350006 192.073456 1879400
6/21/2019 197.559998 197.559998 194.25 194.559998 189.358017 2023600
6/24/2019 194.910004 196.440002 194.850006 195.110001 189.893326 1391000
6/25/2019 195.990005 197.380005 193.759995 193.789993 188.608597 1833700
6/26/2019 194.520004 194.520004 192.610001 193.889999 188.705933 626200
6/27/2019 195.149994 195.649994 193.550003 195.330002 190.107422 409600
6/28/2019 196.279999 197.639999 195.309998 195.309998 190.087967 3133100
7/1/2019 198.460007 199.369995 197.440002 198.330002 193.027206 1091300
7/2/2019 198.119995 200.600006 198.119995 200.259995 194.905594 655600
7/3/2019 201.440002 202.729996 200.270004 202.610001 197.192795 277100
7/5/2019 202.009995 202.399994 199.029999 201.429993 196.044342 605600
7/8/2019 200.190002 200.539993 196.880005 197.580002 192.297256 479400
7/9/2019 195.949997 198.199997 195.429993 198.050003 192.7547 521200
7/10/2019 200.619995 200.929993 199.160004 199.770004 194.428696 607500
7/11/2019 200.179993 202.940002 199.860001 201.660004 196.268204 579700
7/12/2019 202.789993 205.339996 201.75 205.309998 199.820602 564500
7/15/2019 205.210007 205.389999 204.089996 205 199.51889 398700
7/16/2019 206.089996 206.089996 203.369995 204.979996 199.499451 645700
7/17/2019 204.869995 205.059998 202.699997 202.770004 197.348511 709000
7/18/2019 202.949997 204.539993 202.75 204.270004 198.808441 343100
7/19/2019 204.889999 204.990005 200.800003 200.889999 195.518784 522500
7/22/2019 200.990005 203.070007 200.460007 202.270004 196.861877 401900
7/23/2019 203.270004 203.270004 201.149994 202.649994 197.231689 367500
7/24/2019 201.789993 203.160004 199.809998 203.029999 197.601563 530100
7/25/2019 202.520004 202.820007 200.429993 200.860001 195.489578 517400
7/26/2019 201.009995 204.160004 201.009995 203.399994 197.961639 656900
7/29/2019 203.5 203.710007 201.410004 201.470001 196.083252 731000
7/30/2019 201.110001 202.320007 199.960007 202.240005 196.832703 621500
7/31/2019 208.649994 216.740005 207 214.339996 208.609177 2159000
8/1/2019 212.889999 220.679993 212.130005 216.050003 210.273453 1582900
8/2/2019 215.889999 216.589996 211.899994 214.300003 208.570221 866500
8/5/2019 212.220001 212.220001 200.649994 202.690002 197.27063 1222100
8/6/2019 204.020004 206.559998 203.020004 206.300003 200.784164 856900
8/7/2019 201.839996 208.720001 201.089996 208.25 202.682007 599600
8/8/2019 210.460007 215.119995 210 214.649994 208.910889 546000
8/9/2019 213.869995 215.410004 211.789993 214.130005 208.4048 524700
8/12/2019 212.710007 213.559998 210.369995 212.929993 207.236862 494500
8/13/2019 212.399994 215.179993 211.559998 213.5 207.791626 638800
8/14/2019 210.169998 211.240005 205.020004 206.509995 200.988495 843700
8/15/2019 207.339996 210.759995 206.229996 209.949997 204.336563 454000
8/16/2019 212.509995 214.860001 210.889999 214.289993 208.560516 594400
8/19/2019 215.940002 218.309998 215.940002 217.529999 212.209015 526500
8/20/2019 216.910004 218.210007 215.399994 216.639999 211.34079 515300
8/21/2019 218.460007 219.740005 218.199997 219.039993 213.682083 512400
8/22/2019 219.809998 219.979996 216.279999 216.770004 211.467606 893000
8/23/2019 216 216.240005 209.139999 210.399994 205.253403 946600
8/26/2019 212 213.089996 210.369995 212.259995 207.067932 422000
8/27/2019 213.479996 214.600006 212.720001 213.270004 208.053238 735600
8/28/2019 212.550003 216.339996 212.199997 214.360001 209.116547 595200
8/29/2019 217 217.699997 215.270004 216.360001 211.067642 612000
8/30/2019 218.199997 218.399994 214.369995 215.580002 210.306747 654700
9/3/2019 213.949997 215.729996 210.889999 213.139999 207.926422 812700
9/4/2019 214.089996 215.660004 211.889999 213.699997 208.472702 806900
9/5/2019 216.520004 220.5 215.100006 219.580002 214.208862 853700
9/6/2019 219.649994 222.850006 219.089996 220.539993 215.14537 510800
9/9/2019 221.570007 221.570007 215.979996 217.369995 212.052917 736100
9/10/2019 216.889999 216.889999 209.419998 211.460007 206.287491 1142200
9/11/2019 212 213.399994 208.279999 213.089996 207.877625 772400
9/12/2019 214.589996 215.529999 211.850006 212.979996 207.770294 861800
9/13/2019 214.470001 214.470001 210.270004 212.279999 207.087448 690400
 9/16/2019 211.190002 213.339996 210.399994 213.330002 208.11174 547800
9/17/2019 213.820007 218.559998 213.75 218.160004 212.823608 638700
9/18/2019 218.899994 218.899994 213.289993 216.759995 211.457855 1302000
9/19/2019 216.25 218.059998 215.580002 216.570007 211.272507 1140800
9/20/2019 217.619995 217.619995 213.649994 214.080002 208.84343 1520800
9/23/2019 215.479996 215.490005 212.050003 215.380005 210.111603 1068600
9/24/2019 216.169998 217 210.479996 210.580002 205.429016 1608000
9/25/2019 210.869995 214.279999 210.330002 213.729996 208.501953 722100
9/26/2019 213.830002 214.429993 211.710007 213.179993 207.965439 702100
9/27/2019 215.440002 215.740005 203.210007 205.880005 200.843979 1727400
9/30/2019 205 207.949997 204.479996 204.830002 199.819672 933600
10/1/2019 205.479996 205.889999 201.380005 201.490005 196.561401 891200
10/2/2019 199.850006 200.839996 196.330002 196.809998 191.995819 1327000
10/3/2019 197.169998 200.070007 195.570007 199.559998 194.678574 665200
10/4/2019 200.080002 203.669998 199.830002 203.559998 198.580704 522200
10/7/2019 204.830002 210.119995 204.830002 208.210007 203.116989 1016700
10/8/2019 206.789993 208.850006 203.740005 205.759995 200.726913 1085700
10/9/2019 208.100006 210.669998 207.240005 209.649994 204.521759 570200
10/10/2019 209.190002 212.729996 208.759995 211.050003 205.887543 474400
10/11/2019 215 216.270004 213.770004 214.100006 208.86293 873000
10/14/2019 213.940002 215.919998 213.199997 214.470001 209.223862 835100
10/15/2019 215.929993 219.119995 215.460007 218.690002 213.340637 664200
10/16/2019 217.880005 217.880005 214.509995 217.149994 211.838303 511500
10/17/2019 217.5 219.149994 216.910004 218.770004 213.418701 430000
10/18/2019 218.139999 218.759995 215.770004 217.300003 211.984665 608900
10/21/2019 218.270004 219.399994 216.960007 219.289993 213.925964 476500
10/22/2019 219.210007 219.669998 213.029999 213.199997 207.98494 462600
10/23/2019 212.919998 213.520004 209.75 211.970001 206.785034 975500
10/24/2019 213.199997 216.179993 212.529999 215.580002 210.306747 348800
10/25/2019 215.339996 217.369995 215.339996 216.009995 210.726181 391700
10/28/2019 217 217.919998 215.949997 216.289993 210.999359 494600
10/29/2019 217.369995 221.419998 217.050003 220.399994 215.008804 1072400
10/30/2019 222.190002 222.190002 212.130005 218.240005 212.901657 1124800
10/31/2019 218.039993 222.440002 218.039993 220.690002 215.291702 669700
11/1/2019 222.449997 223.820007 220.080002 220.5 215.106369 569100
11/4/2019 222.369995 222.410004 217.710007 218 212.667511 558800
11/5/2019 218.5 218.630005 211.5 213.059998 207.848373 965000
11/6/2019 213 216.550003 212.270004 215.800003 210.521347 882200
11/7/2019 217.059998 219.029999 215.410004 218.270004 212.930923 609100
11/8/2019 217.850006 219.25 216.610001 218.130005 212.794357 467000
11/11/2019 216.259995 219.149994 215.429993 218.050003 212.716309 440000
11/12/2019 217.929993 219.759995 217.110001 217.460007 212.140732 469100
11/13/2019 216.660004 219.910004 216.429993 218.740005 213.389404 520200
11/14/2019 218.639999 219.149994 215.910004 218.860001 213.506516 417500
11/15/2019 220 220.660004 218.600006 220.149994 214.764938 524600
11/18/2019 220.300003 221.509995 219.919998 221.380005 215.964844 577800
11/19/2019 221.809998 225.399994 221.369995 223.869995 218.393967 689600
11/20/2019 223.949997 226.740005 222.169998 223.910004 218.92189 745100
11/21/2019 223.660004 225.199997 222.110001 224.139999 219.14679 698500
11/22/2019 224.970001 226 221.429993 222.949997 217.983307 619200
11/25/2019 223.729996 226.289993 223.270004 225.740005 220.711151 793400
11/26/2019 225.75 227.820007 225.639999 226.729996 221.679077 753700
11/27/2019 227.039993 227.389999 224.009995 226.529999 221.483505 844700
11/29/2019 225.889999 228.210007 225.440002 226.669998 221.620438 387600
12/2/2019 226.5 227.949997 224.169998 225.199997 220.183151 556500
12/3/2019 222.449997 224.979996 222.449997 224.800003 219.792084 456500
12/4/2019 225 226.899994 224.259995 226.800003 221.747513 516700
12/5/2019 226.929993 229.529999 225.210007 229.360001 224.250519 556000
12/6/2019 231.479996 232.690002 229.699997 231.770004 226.606812 724700
12/9/2019 232.149994 232.720001 230.389999 230.550003 225.414001 689700
12/10/2019 230.479996 231.639999 229.529999 231.050003 225.902832 449800
12/11/2019 231.75 233.600006 231.130005 233.25 228.053833 791600
12/12/2019 234 236.289993 232.75 234.330002 229.109787 1179200
12/13/2019 233.529999 236.860001 231.839996 235.080002 229.843079 518700
12/16/2019 237.210007 239.520004 235.820007 236.100006 230.840363 662700
12/17/2019 236.830002 236.830002 234.119995 235.360001 230.116852 752600
12/18/2019 236.669998 236.889999 235.520004 236.479996 231.211884 973500
12/19/2019 235.580002 240.059998 235.580002 238.199997 232.893555 900500
12/20/2019 238.990005 239.669998 237.610001 238.139999 232.834915 1187200
12/23/2019 239.190002 240.220001 236.570007 237.059998 231.778946 947200
12/24/2019 237.350006 238.5 236.089996 238.179993 232.873993 159200
12/26/2019 238.759995 239.860001 238.160004 239.059998 233.73439 266300
12/27/2019 239.809998 240.309998 238.190002 239.300003 233.96904 551100
12/30/2019 239.020004 239.339996 236.070007 237.660004 232.36557 340000
12/31/2019 236.850006 238.699997 236.369995 237.410004 232.121185 594100
1/2/2020 238.679993 241.729996 238.009995 241.720001 236.335144 869700
1/3/2020 238.820007 241.610001 238.559998 241.119995 235.748505 475800
1/6/2020 239.669998 241.949997 239.240005 241.869995 236.481827 714900
1/7/2020 242.580002 245.210007 240.809998 241 235.631195 743700
1/8/2020 242.050003 247.240005 242.050003 245.619995 240.148285 887200
1/9/2020 246.570007 249.429993 246.419998 248.850006 243.306305 811100
1/10/2020 250 250.770004 247.039993 248.029999 242.504593 594300
1/13/2020 248.169998 251.520004 248.169998 251.490005 245.887512 707000
1/14/2020 251.289993 252.110001 249.229996 249.429993 243.873367 551800
1/15/2020 249.309998 254.649994 248.850006 253.029999 247.393204 856700
1/16/2020 254.949997 256.220001 254.169998 256.049988 250.345917 603200
1/17/2020 257.619995 258.269989 255.770004 257.630005 251.890717 830400
1/21/2020 256.839996 258.109985 255.770004 256.339996 250.62944 911000
1/22/2020 258.100006 258.48999 256.480011 257.470001 251.734283 596600
1/23/2020 256.450012 258.51001 255.350006 257.089996 251.362778 810000
1/24/2020 257.940002 258.890015 254.380005 255.619995 249.925507 495600
1/27/2020 253.320007 256.190002 252 255.119995 249.43663 707400
1/28/2020 256.309998 260.48999 255.610001 260.190002 254.393692 781100
1/29/2020 260.5 262.959991 259.619995 260.670013 254.863037 441800
1/30/2020 259.880005 263.890015 258.769989 263.809998 257.933044 563500
1/31/2020 261.679993 263.809998 256.130005 256.790009 251.069473 827800
 2/3/2020 258.220001 261.519989 258.220001 261.01001 255.19548 748200
2/4/2020 265.600006 269.269989 264.720001 266.859985 260.9151 742100
2/5/2020 269.25 269.299988 261.839996 264.339996 258.451233 715200
2/6/2020 266.420013 269.929993 266.209991 268.01001 262.039459 806900
2/7/2020 268.01001 269.190002 265.850006 267.5 261.540833 647800
2/10/2020 266.950012 268.730011 266.309998 268.429993 262.450165 729300
2/11/2020 269.790009 272.940002 268.720001 270.98999 264.953033 946300
2/12/2020 272 276.98999 262.459991 273.410004 267.319183 981300
2/13/2020 273.130005 274.410004 268.040009 272.769989 266.693481 910900
2/14/2020 273.380005 278 273 277.829987 271.640717 931900
2/18/2020 277.720001 280.799988 273.920013 280.679993 274.427185 771100
2/19/2020 282.119995 287.25 281.959991 285.309998 278.954071 986300
2/20/2020 284.640015 285.609985 275.220001 278.869995 272.657562 1000900
2/21/2020 276.829987 276.829987 269.109985 271.829987 265.774384 961400
2/24/2020 264.299988 268.649994 263.600006 266.26001 260.865906 990000
2/25/2020 268 269.450012 258.709991 260.029999 254.762115 1090700
2/26/2020 260.519989 267.459991 260.459991 261.01001 255.722305 951300
2/27/2020 256.839996 256.839996 243.899994 244.070007 239.125443 1993700
2/28/2020 236.660004 241.660004 232.059998 240.029999 235.167282 1987700
3/2/2020 245.910004 259.779999 242.619995 259.519989 254.262421 1526000
3/3/2020 258.230011 263.290009 249.490005 252.869995 247.747162 1734900
3/4/2020 257.160004 270.350006 255.669998 269.579987 264.118591 1221400
3/5/2020 260.26001 264.720001 248.779999 252.610001 247.492432 1557400
3/6/2020 242.619995 244.490005 231.389999 238.470001 233.63887 2197400
3/9/2020 218.149994 223.740005 209.399994 210.850006 206.57843 2551400
3/10/2020 220.800003 227.600006 213.899994 227.600006 222.98912 2208100
3/11/2020 220.910004 221.660004 206.679993 211.259995 206.980103 1611900
3/12/2020 200.339996 212.130005 189 193.339996 189.423126 2632300
3/13/2020 205.039993 213.570007 194.539993 213.070007 208.753479 2329300
3/16/2020 182 193.940002 180 185.399994 181.643997 2856300
3/17/2020 188.899994 206.429993 185.490005 202.089996 197.995895 2046600
3/18/2020 182.919998 187.350006 165.229996 174.350006 170.817886 2819000
3/19/2020 173.559998 181.479996 166 177.910004 174.305771 2610500
3/20/2020 180.339996 183 171.470001 175.800003 172.238495 2017300
3/23/2020 171.550003 182.039993 164.190002 165.089996 161.745453 1699800
3/24/2020 175.259995 196.610001 172.020004 195.75 191.784332 1404700
3/25/2020 193.5 217.910004 192.130005 207.130005 202.933807 1686800
3/26/2020 209.660004 227.470001 209.119995 224.330002 219.785339 1650700
3/27/2020 215.339996 226.550003 215.339996 220.190002 215.729248 1305800
3/30/2020 222.160004 226.330002 218.300003 222.220001 217.718079 1026900
3/31/2020 218.309998 221.979996 210.759995 211.5 207.215256 1379100
4/1/2020 201.929993 207.300003 195.699997 197.550003 193.547867 1455000
4/2/2020 195.399994 206.970001 192 206.720001 202.532089 1025200
4/3/2020 203.009995 210.259995 202.979996 208.789993 204.560135 1002100
4/6/2020 220.589996 231.479996 217.440002 229.160004 224.517471 1429000
4/7/2020 238.279999 239.979996 228.669998 228.710007 224.076599 1009500
4/8/2020 232.899994 234.360001 225.320007 226.520004 221.930969 1059600
4/9/2020 228.880005 248.179993 228.130005 241.679993 236.783859 2129400
4/13/2020 238.800003 240 229.589996 231.089996 226.408371 944100
4/14/2020 238.25 240.899994 235.210007 237.759995 232.943237 926900
4/15/2020 230.419998 233.440002 227.789993 229.830002 225.173935 989000
4/16/2020 231.110001 238 229.630005 234.710007 229.955032 1263900
4/17/2020 242.929993 246.779999 235.5 239.360001 234.510849 1523500
4/20/2020 235.649994 240.940002 235 239.470001 234.618652 809400
4/21/2020 233.130005 235.119995 227.75 228.259995 223.635712 807400
4/22/2020 233.460007 241.5 233.070007 239.830002 234.971329 788300
4/23/2020 239.229996 243.610001 236.5 240 235.137878 757900
4/24/2020 242.360001 245.949997 237.649994 245.199997 240.232529 1024700
4/27/2020 248.740005 257.130005 248 254.559998 249.402893 1032900
4/28/2020 261.220001 263.390015 251.149994 252.029999 246.924149 877800
4/29/2020 255.419998 259.980011 253.289993 254.979996 249.814407 1203400
4/30/2020 241 251.520004 235.139999 243.899994 238.958847 1578300
5/1/2020 241.399994 242.660004 238.130005 241.839996 236.940598 780700
5/4/2020 239 245.889999 236.320007 245.389999 240.418686 830000
 5/5/2020 249.070007 252.789993 246.339996 250.470001 245.395782 1106200
5/6/2020 251.600006 252.160004 240.289993 241.490005 236.597672 843900
5/7/2020 245.529999 249.259995 244.220001 247.690002 242.672104 764100
5/8/2020 251.740005 253.720001 249.75 251.75 246.649841 576600
5/11/2020 248.949997 255.240005 247.300003 253.059998 247.933289 690300
5/12/2020 254.979996 257.279999 250.490005 250.490005 245.415359 655700
5/13/2020 248.880005 253.399994 244.289993 247.720001 242.701462 751800
5/14/2020 244.580002 254.320007 243.130005 253.869995 248.726898 1117900
5/15/2020 258.140015 261.380005 249.220001 251.309998 246.21875 2691200
5/18/2020 257 262.589996 256.459991 259.809998 254.546555 1125100
5/19/2020 259.279999 261.290009 253.539993 253.919998 249.313263 958300
5/20/2020 257.98999 259.820007 255.470001 256.269989 251.62059 740600
5/21/2020 255.639999 256.440002 252.020004 253.770004 249.165985 1228500
5/22/2020 255.779999 258.480011 252.110001 256.820007 252.16066 384500
5/26/2020 263.01001 263.779999 259.100006 259.700012 254.988419 805800
5/27/2020 263.399994 263.700012 255.389999 258.790009 254.094925 806100
5/28/2020 261 268.640015 259.190002 264.790009 259.986084 1249400
5/29/2020 265.950012 268.130005 262.109985 267.410004 262.558533 1245800
6/1/2020 269.640015 277.980011 269.640015 277.040009 272.013794 988600
6/2/2020 277.149994 277.73999 273.359985 276.440002 271.424744 1034000
6/3/2020 279.589996 283.48999 276.929993 282.579987 277.453308 764900
6/4/2020 280 282.100006 273.660004 276.029999 271.022125 780300
6/5/2020 281.470001 283.640015 277.76001 279.690002 274.615723 990900
6/8/2020 276.179993 281.869995 273.339996 281.809998 276.697235 1089800
6/9/2020 277 279.100006 274.690002 274.980011 269.991211 946400
6/10/2020 276.730011 280.609985 273.929993 276.799988 271.778137 683700
6/11/2020 271.23999 271.23999 257.75 258.279999 253.594147 901100
6/12/2020 266.329987 268.160004 260 266.980011 262.136353 805800
6/15/2020 262 271.609985 260.51001 270.209991 265.307709 609600
6/16/2020 279.380005 279.779999 268.75 274.549988 269.568939 596100
6/17/2020 275.190002 278.179993 273.890015 275.019989 270.030426 362100
6/18/2020 274.200012 276.570007 272.730011 274.890015 269.902832 369500
6/19/2020 279.820007 281.799988 272.829987 275.230011 270.236603 784900
6/22/2020 274.880005 276.950012 272.690002 276.570007 271.552338 495200
6/23/2020 279.230011 280.119995 275.850006 277.029999 272.003998 405900
6/24/2020 274 274.76001 264.309998 265.529999 260.712616 825600
6/25/2020 266.089996 276.470001 262.720001 276.170013 271.159607 642400
6/26/2020 272.980011 275.179993 268.269989 268.980011 264.100037 902400
6/29/2020 271.98999 271.98999 265.51001 269.109985 264.227692 665700
6/30/2020 269.380005 275.51001 268.279999 274.730011 269.745697 1386600
7/1/2020 274.630005 280.130005 273.970001 278.390015 273.339355 517300
7/2/2020 282.850006 284.209991 277.820007 278.01001 272.966187 489500
7/6/2020 282.200012 287.309998 282.070007 283.649994 278.503876 686300
7/7/2020 281.970001 287.98999 280.339996 285.369995 280.192657 679600
7/8/2020 287.23999 294.390015 287.23999 294.23999 288.901733 692600
7/9/2020 294.829987 296.660004 290.339996 294.290009 288.950867 610200
7/10/2020 293.570007 294.269989 290.579987 292.920013 287.605652 432000
7/13/2020 294.76001 296.410004 284.339996 285.76001 280.575562 558800
7/14/2020 284.48999 291.429993 282.859985 291.23999 285.956146 543700
7/15/2020 296.160004 296.359985 290.149994 293.519989 288.194824 478400
7/16/2020 291.279999 292.440002 286.230011 289.380005 284.129944 484900
7/17/2020 291.089996 292.820007 288.75 292.51001 287.203186 493100
7/20/2020 292.970001 295.320007 291.970001 293.929993 288.597382 446600
7/21/2020 296.109985 296.109985 289.98999 290.880005 285.602692 538600
7/22/2020 290.350006 293.920013 290.350006 293.5 288.17514 575000
7/23/2020 293.549988 295.75 286.350006 288.119995 282.892761 535600
7/24/2020 288.049988 290.959991 284.359985 289.679993 284.424469 583600
7/27/2020 289.980011 295.529999 288.369995 289.5 284.247772 943300
7/28/2020 289.190002 289.190002 282.079987 282.660004 277.531891 780900
7/29/2020 282.899994 292.130005 282.269989 291.359985 286.074005 694900
7/30/2020 285.25 288.600006 280.079987 283.769989 278.621674 760700
7/31/2020 285.380005 285.380005 276.720001 281.299988 276.196503 925600
8/3/2020 284.950012 286.339996 279.899994 280.630005 275.538696 546500
8/4/2020 279.040009 279.959991 271.320007 276 270.992676 807100
 8/5/2020 275.910004 278.630005 274.320007 277.619995 272.583282 761900
8/6/2020 276.549988 279.339996 274.410004 279.320007 274.252441 574100
8/7/2020 277.609985 277.820007 272.700012 275.519989 270.521393 548500
8/10/2020 273.549988 274.980011 270.549988 271.149994 266.230621 486700
8/11/2020 272.76001 276.609985 268.190002 274.529999 269.549347 825700
8/12/2020 277.119995 282.149994 277.119995 278.839996 273.781189 579500
8/13/2020 278.440002 282.869995 277.809998 281.970001 276.85437 506100
8/14/2020 282.709991 283.75 279.76001 281.049988 275.951019 428300
8/17/2020 281.410004 285.049988 281.369995 283.619995 278.474365 507700
8/18/2020 283.51001 286.98999 282.640015 285.48999 280.310486 589900
8/19/2020 286.119995 288.359985 281.540009 281.690002 277.123016 578800
8/20/2020 279.799988 284.839996 279.019989 283.459991 278.864288 581800
8/21/2020 284.480011 285.269989 281.070007 284.470001 279.857941 906900
8/24/2020 286.440002 286.559998 283.880005 284.220001 279.612 787400
8/25/2020 286.019989 286.019989 283.480011 285.380005 280.753204 589200
8/26/2020 285.040009 293.75 284.019989 291.950012 287.216705 533000
8/27/2020 292.440002 295.149994 289.98999 292.160004 287.423279 403000
8/28/2020 293.359985 294.980011 291.630005 294.390015 289.617126 404100
8/31/2020 294.769989 297.160004 292.690002 294.640015 289.863068 543900
9/1/2020 294 297.040009 292.820007 296.070007 291.269897 425600
9/2/2020 297.670013 305.959991 297.670013 304.48999 299.553345 568000
9/3/2020 302.420013 302.420013 288.799988 291.25 286.528015 696300
9/4/2020 292.529999 292.670013 277.480011 282.470001 277.89035 601500
9/8/2020 277.970001 281.890015 274.23999 278.700012 274.181519 1030800
9/9/2020 283.880005 290.160004 282.48999 288.410004 283.73407 642100
9/10/2020 287.429993 290.899994 281.869995 283.779999 279.179138 674100
9/11/2020 283.950012 287.829987 282.130005 284.940002 280.320313 609000
9/14/2020 289.279999 292.220001 286.880005 288.679993 283.999664 644300
9/15/2020 289.540009 293 286.76001 286.950012 282.297729 682300
9/16/2020 287 290.070007 285.670013 286.820007 282.169891 624100
9/17/2020 282.959991 285.51001 279.679993 282.709991 278.126465 495300
9/18/2020 280.899994 284.809998 278.600006 280.820007 276.26712 864800
 9/21/2020 277.040009 280.420013 274.799988 280.040009 275.499817 917000
9/22/2020 279.850006 282 274.519989 279.130005 274.604523 520200
9/23/2020 279.519989 281.109985 273.429993 273.660004 269.223206 432500
9/24/2020 273.390015 278.859985 272.609985 275.51001 271.043213 471200
9/25/2020 273.779999 281.359985 273.109985 280.48999 275.942474 515200
9/28/2020 283.660004 286.5 282.649994 285.160004 280.536804 556900
9/29/2020 285.529999 288.290009 282.940002 285.730011 281.097504 378100
9/30/2020 286.880005 292.630005 286 289.850006 285.150696 680300
10/1/2020 294.079987 298.179993 290.429993 293.5 288.741516 655300
10/2/2020 289.880005 296.399994 287.679993 293.959991 289.194122 453900
10/5/2020 295.880005 297.929993 292.079987 295.179993 290.394287 333700
10/6/2020 296.350006 296.769989 286.019989 287.940002 283.271729 680200
10/7/2020 288.859985 291.220001 287.190002 288.25 283.576691 463300
10/8/2020 289.220001 294.029999 289.220001 292.140015 287.403595 343800
10/9/2020 293.790009 295.190002 292.649994 294.730011 289.951569 384400
10/12/2020 296.899994 297.140015 292.779999 293.329987 288.57428 498800
10/13/2020 293.980011 296.5 290.839996 293.410004 288.653015 385300
10/14/2020 294.130005 296.170013 289.899994 290.109985 285.406525 479400
10/15/2020 288.279999 290.73999 284.390015 290.480011 285.770508 613000
10/16/2020 291.480011 296.049988 288.98999 289.059998 284.373535 510400
10/19/2020 289.670013 293.070007 283.380005 284.529999 279.916962 629600
10/20/2020 284.980011 288.649994 282.589996 285.390015 280.763031 475900
10/21/2020 284.899994 287.26001 277.01001 277.160004 272.666473 479400
10/22/2020 277.130005 278.290009 271.200012 272.720001 268.298431 968500
10/23/2020 273.369995 274.779999 270.190002 271.880005 267.472076 737400
10/26/2020 269.279999 270.920013 266.350006 269 264.638763 719400
10/27/2020 270.100006 272.329987 265.200012 266.190002 261.874298 608200
10/28/2020 261.459991 263.709991 257.950012 261.859985 257.614502 895000
10/29/2020 261.209991 266 253.169998 263 258.736053 1233300
10/30/2020 261.26001 268.339996 259.450012 262.899994 258.637634 1152200
11/2/2020 266.549988 273.48999 263.619995 265.929993 261.618469 921400
11/3/2020 269.380005 273.559998 268.440002 269.179993 264.815857 708300
 11/4/2020 272.630005 288.390015 272.630005 285.609985 280.979431 895500
11/5/2020 290.440002 293.73999 287.450012 291.059998 286.341064 671200
11/6/2020 291.079987 292.730011 285.959991 290.630005 285.918121 488100
11/9/2020 302.700012 304.640015 274.630005 275.450012 270.984192 1496500
11/10/2020 276.459991 276.459991 268.049988 270.329987 265.947174 1067500
11/11/2020 273.429993 282.299988 273.429993 280.25 275.70639 683700
11/12/2020 280.829987 281.670013 274.98999 276.339996 271.859772 593200
11/13/2020 277.549988 278.200012 273.25 275.410004 270.944824 582100
11/16/2020 277.029999 278.019989 272.910004 275.540009 271.072754 637800
11/17/2020 273.390015 276.670013 273.309998 274.690002 270.236481 623000
11/18/2020 276 276.559998 272.619995 272.619995 268.200073 601300
11/19/2020 273.5 275.029999 271.019989 274.119995 269.675781 527600
11/20/2020 273.73999 275.660004 271.549988 272.940002 269.064575 737500
11/23/2020 275.230011 277.059998 270.5 270.839996 266.994415 619800
11/24/2020 271.709991 272.859985 268.720001 271.579987 267.723846 1370200
11/25/2020 273 276.700012 271.290009 276.570007 272.643005 1038000
11/27/2020 279.190002 281.140015 276.299988 277.220001 273.283783 391800
11/30/2020 280.26001 283.350006 277.329987 282.339996 278.331055 1527200
12/1/2020 283.709991 285.359985 277.540009 279.200012 275.235657 1175300
12/2/2020 279.070007 280.880005 276.98999 277.970001 274.023132 741500
12/3/2020 277.029999 281.100006 277.029999 279.880005 275.906036 1140000
12/4/2020 280.600006 288.369995 280.320007 285.660004 281.603943 1052800
12/7/2020 286.100006 286.369995 281.410004 283.100006 279.080322 614700
12/8/2020 281.75 282.76001 278.470001 278.809998 274.851257 779400
12/9/2020 278.880005 278.940002 270.950012 275.320007 271.410767 1000800
12/10/2020 274.540009 276.709991 272.119995 273.980011 270.089813 529300
12/11/2020 272.820007 275.869995 271.859985 274.640015 270.740448 386600
12/14/2020 276.779999 280.630005 274.470001 274.619995 270.720673 596800
12/15/2020 275.730011 280 274.480011 277.390015 273.451385 692700
12/16/2020 277.980011 281.299988 276.23999 280.549988 276.566528 808300
12/17/2020 282.75 284.519989 279.089996 280.059998 276.083466 736400
12/18/2020 279.76001 284.720001 278.799988 283.369995 279.346466 1567400
12/21/2020 281.220001 281.75 273.73999 278.859985 274.900482 898200
12/22/2020 277.690002 281.600006 276.859985 281.269989 277.276276 880100
12/23/2020 281.440002 284.459991 275.540009 275.700012 271.7854 420000
12/24/2020 275.320007 279.369995 275.320007 278.880005 274.920258 210300
12/28/2020 281.160004 281.160004 276.820007 277.970001 274.023132 518000
12/29/2020 280.359985 282.209991 278.73999 280.730011 276.743927 569800
12/30/2020 282.720001 285.839996 281.649994 285.51001 281.456085 612700
12/31/2020 286.059998 290.440002 284.549988 290.23999 286.118927 709400
1/4/2021 293.5 294.399994 288.880005 292 287.853943 1356800
1/5/2021 291.170013 294.700012 282.970001 284.380005 280.342133 832900
1/6/2021 282.429993 285.040009 277.480011 281.350006 277.355133 1035800
1/7/2021 283.149994 287.690002 280.839996 281.380005 277.384735 749900
1/8/2021 283.01001 284.309998 276.959991 280.209991 276.231323 650200
1/11/2021 278.649994 278.75 274.619995 276.350006 272.426117 621700
1/12/2021 277.359985 278.950012 272.619995 274.059998 270.168671 581000
1/13/2021 274.519989 275.809998 270.309998 274.25 270.355957 956000
1/14/2021 274.850006 276.709991 271.019989 272.160004 268.295654 1270200
1/15/2021 271.109985 271.940002 266.529999 266.649994 262.863831 888600
1/19/2021 267.519989 270.320007 264.040009 269.290009 265.46637 1357200
1/20/2021 272.690002 277.859985 272.359985 275.529999 271.617798 885100
1/21/2021 274.850006 277.440002 270.73999 270.769989 266.925323 838800
1/22/2021 271.089996 272.269989 266.670013 266.700012 262.913177 729700
1/25/2021 267.019989 270.519989 265.470001 266.549988 262.765259 760400
1/26/2021 266.76001 270.369995 265.320007 268.670013 264.855194 553200
1/27/2021 266.25 269.329987 261.380005 263.040009 259.305145 1008900
1/28/2021 263.369995 274.290009 262.880005 270.070007 266.235291 784100
1/29/2021 267.890015 270.429993 263.609985 266.26001 262.479401 753100
2/1/2021 270.190002 273.019989 267.929993 270.75 266.90564 569600
2/2/2021 272.829987 281.369995 272 278.25 274.299133 733800
2/3/2021 276.679993 278.23999 273.320007 273.880005 269.991241 494500
2/4/2021 273.950012 277 272.619995 276.850006 272.919037 662800
2/5/2021 278.230011 279.23999 276.359985 276.970001 273.037323 480000
 2/8/2021 278.51001 280.320007 276.179993 278.390015 274.437164 729300
2/9/2021 279.100006 284.660004 278.51001 282.320007 278.311371 677900
2/10/2021 283.899994 283.899994 275.850006 276.869995 272.938751 849400
2/11/2021 278.959991 279.570007 275.209991 278.660004 274.703339 567300
2/12/2021 275 284.98999 275 278.670013 274.713196 910700
2/16/2021 280.079987 282.390015 272.869995 280.350006 276.369324 1035500
2/17/2021 278.119995 281 277.75 280.549988 276.566528 656000
2/18/2021 278.600006 281.839996 275.910004 278.779999 274.821655 698900
2/19/2021 279.410004 281.820007 278.440002 280.420013 276.438385 934500
2/22/2021 278.179993 279.109985 274.559998 277.029999 273.096466 799000
2/23/2021 276.130005 277.75 273.410004 276.040009 272.120544 992900
2/24/2021 274.709991 279.390015 272.600006 278.549988 275.213013 804800
2/25/2021 278.549988 282.720001 276.839996 277.290009 273.96814 750400
2/26/2021 278.459991 279.959991 273.209991 274.890015 271.596893 1017300
3/1/2021 277.329987 284.200012 277.059998 282.470001 279.08609 715800
3/2/2021 280.850006 283.470001 278.809998 281.130005 277.762085 702800
3/3/2021 280.619995 281.799988 277.869995 278 274.669647 861100
3/4/2021 277.5 285.179993 275.98999 278.01001 274.679504 1003200
3/5/2021 280.140015 288.399994 278.059998 287.440002 283.996552 1012500
3/8/2021 288.01001 293.109985 287.290009 289.480011 286.012115 1136700
3/9/2021 292.170013 294 289.730011 290.040009 286.565399 1312500
3/10/2021 291.5 293.01001 290.109985 291.130005 287.642334 632600
3/11/2021 291.720001 293.329987 290.640015 291.529999 288.037567 532400
3/12/2021 291.529999 292.220001 289.670013 291.640015 288.14624 506900
3/15/2021 291.589996 297.799988 290.959991 297.359985 293.797668 682100
3/16/2021 299.160004 301.480011 295.440002 296.179993 292.631866 592400
3/17/2021 295.660004 297.799988 291.630005 293.109985 289.598572 767200
3/18/2021 291.920013 292.649994 286.119995 287.609985 284.164459 780600
3/19/2021 289.440002 290.690002 287.269989 287.790009 284.342346 1804200
3/22/2021 287.790009 292.070007 286.140015 290.290009 286.812378 696100
3/23/2021 291.100006 292.5 288.5 290.779999 287.296509 682600
3/24/2021 291.25 298.089996 290.76001 296.25 292.700989 935100
3/25/2021 296.399994 297.26001 293.209991 295.769989 292.226715 728400
3/26/2021 295.730011 304.25 295 304.119995 300.476715 755400
3/29/2021 302.98999 307.859985 302.640015 306.970001 303.292572 719200
3/30/2021 304.130005 304.399994 295.630005 297.529999 293.965668 762300
3/31/2021 297.850006 301.109985 297.450012 298.609985 295.032715 535400
4/1/2021 303.899994 307.299988 300.98999 306.309998 302.640442 673200
4/5/2021 306.179993 311.440002 306.119995 310.890015 307.165619 571600
4/6/2021 310.369995 311.899994 308.640015 309.5 305.792236 511000
4/7/2021 308.829987 311.359985 306.660004 307.910004 304.221283 508500
4/8/2021 310.670013 314.470001 309.829987 313.100006 309.349152 793100
4/9/2021 313.359985 314.630005 312.519989 314.290009 310.524902 551700
4/12/2021 312.730011 315.369995 312 314.480011 310.712616 654800
4/13/2021 312.899994 317.079987 312.899994 315.170013 311.394348 680400
4/14/2021 316.540009 318.690002 314.279999 315.170013 311.394348 481000
4/15/2021 317.029999 319.619995 316.700012 318.51001 314.694305 694900
4/16/2021 320.410004 322.440002 318.019989 322 318.142517 1931100
4/19/2021 320.700012 324.23999 319.950012 320.720001 316.877838 989500
4/20/2021 320.440002 325.230011 319.410004 323.76001 319.881439 875100
4/21/2021 324.48999 327.23999 323.679993 325.029999 321.13623 669600
4/22/2021 324.790009 329.040009 323.290009 325.049988 321.156006 772100
4/23/2021 325.609985 328.98999 322.459991 327.730011 323.803864 751600
4/26/2021 327.720001 328.040009 324.869995 325.279999 321.383179 752500
4/27/2021 325.25 327.01001 323.290009 326.399994 322.489807 1204300
4/28/2021 340.160004 340.160004 318.369995 320.040009 316.205994 996700
4/29/2021 321.299988 330.75 319.51001 329.950012 325.997284 788400
4/30/2021 329.359985 330.529999 324.040009 326.709991 322.796051 874400
5/3/2021 327.529999 330.630005 325.5 329.320007 325.374817 579000
5/4/2021 328.230011 331.839996 327.970001 330.209991 326.25412 874800
5/5/2021 332.220001 332.220001 324.529999 328.670013 324.732605 629500
5/6/2021 329.320007 330.519989 325.709991 329.600006 325.651459 636700
5/7/2021 330.109985 334.679993 328.529999 334.5 330.492737 678100
5/10/2021 334.850006 338.589996 333.480011 333.619995 329.623291 552000
5/11/2021 329.179993 330.170013 327 328.75 324.811646 706700
5/12/2021 327.070007 328.76001 319.26001 319.730011 315.899719 991200
5/13/2021 321.26001 329.880005 321.079987 328.839996 324.900574 709100
5/14/2021 330 334.640015 329.109985 334.040009 330.0383 697100
5/17/2021 332.149994 332.73999 329.200012 329.690002 325.740387 867500
5/18/2021 328.23999 328.820007 323.529999 323.809998 319.930847 781800
5/19/2021 319.820007 323.98999 318.929993 323.899994 320.633667 539000
5/20/2021 325.079987 329.950012 325.019989 326.98999 323.692505 543400
5/21/2021 327.709991 331.26001 327.399994 328.880005 325.563446 926500
5/24/2021 331.109985 334.059998 331.079987 331.880005 328.533203 413300
5/25/2021 333.839996 334.420013 331.779999 333.019989 329.661682 413900
5/26/2021 335.200012 335.200012 330.850006 331.190002 327.850159 675500
5/27/2021 331.679993 334.51001 330.320007 333.730011 330.364532 1018100
5/28/2021 333.809998 338.170013 333.73999 335.350006 331.968201 724700
6/1/2021 338.059998 339 330.380005 330.920013 327.582886 568000
6/2/2021 330.950012 335.529999 330.839996 335 331.621735 511300
6/3/2021 334.380005 335.040009 330.459991 334.279999 330.908966 481700
6/4/2021 335.619995 335.98999 333.51001 335.649994 332.265167 440900
6/7/2021 335.880005 336.519989 334.109985 335.070007 331.69104 380900
6/8/2021 335.339996 338.329987 334.390015 336.950012 333.552063 365900
6/9/2021 337.109985 339.160004 336.140015 338.779999 335.363586 408000
6/10/2021 338.76001 340.630005 335.929993 339.959991 336.531708 592600
6/11/2021 341.220001 344.880005 340.350006 344.73999 341.263489 566300
6/14/2021 344.399994 347.920013 342.890015 347.76001 344.253113 458700
6/15/2021 349.410004 352.839996 346.299988 350.910004 347.371307 650300
6/16/2021 352.410004 353.700012 344.950012 346.899994 343.401733 733000
6/17/2021 346.5 357.23999 346.170013 355.350006 351.76651 897900
6/18/2021 349.51001 352.559998 345.029999 348.76001 345.242981 1054000
6/21/2021 350.519989 355.920013 348.200012 355.649994 352.063477 574500
6/22/2021 355.649994 360.339996 354.470001 359.48999 355.864746 679200
6/23/2021 361.079987 362.48999 357.299988 357.600006 353.993805 464200
6/24/2021 360.220001 362.799988 358.070007 361.970001 358.319733 480800
6/25/2021 362.609985 366.630005 359.420013 364.98999 361.309265 838800
6/28/2021 365.73999 367.950012 364.149994 365.75 362.061615 378900
6/29/2021 365.980011 367.690002 362.269989 366.339996 362.645691 435800
6/30/2021 366.279999 367.179993 361.059998 362.369995 358.715698 591700
7/1/2021 362.5 365.820007 361.019989 365.309998 361.626068 439500
7/2/2021 366.450012 368.549988 365.170013 367.839996 364.130585 375500
7/6/2021 369.320007 370.709991 365.25 370.040009 366.30838 490200
7/7/2021 371.26001 377.589996 370.570007 376.73999 372.940765 537700
7/8/2021 372.959991 376 370.450012 374.399994 370.624359 567400
7/9/2021 375.399994 376.660004 372.380005 375.589996 371.802399 631800
7/12/2021 376.529999 377.290009 371.98999 375.040009 371.257965 445700
7/13/2021 375.26001 377.940002 372.559998 375 371.218353 409200
7/14/2021 375.570007 376.019989 373.190002 375.600006 371.812347 380000
7/15/2021 374.679993 376.570007 372.359985 374.75 370.970856 493800
7/16/2021 375.540009 379.880005 375.209991 377.959991 374.148438 570600
7/19/2021 375.109985 377.929993 369.390015 371.829987 368.080292 867800
7/20/2021 372.410004 379.309998 371.029999 377.309998 373.505035 564400
7/21/2021 377.119995 381.01001 377.119995 379 375.177979 771200
7/22/2021 378.940002 381.359985 377.970001 381.209991 377.365723 577100
7/23/2021 381.880005 384.519989 381.029999 381.859985 378.009155 590200
7/26/2021 380.25 381.070007 374.73999 379.790009 375.960052 558200
7/27/2021 380.070007 382.049988 377.350006 380.970001 377.128174 621100
7/28/2021 381.350006 382.709991 377.049988 378.579987 374.762238 866500
7/29/2021 377.799988 381.299988 374.279999 377.309998 373.505035 792700
7/30/2021 376.380005 378.040009 375.309998 376 372.208252 896400
8/2/2021 378.570007 381.410004 376.179993 379.220001 375.395752 763900
8/3/2021 380 380 374.209991 379.149994 375.326447 520300
8/4/2021 379.529999 385.01001 376.630005 382.76001 378.900116 726700
8/5/2021 385.26001 387.549988 382.929993 386.839996 382.938965 620100
8/6/2021 386.76001 388.809998 380.869995 384.970001 381.087799 527100
8/9/2021 385.859985 387.529999 381.51001 382.420013 378.563507 510900
8/10/2021 383.160004 383.980011 378.209991 380.350006 376.514404 366400
8/11/2021 382.209991 382.5 378.730011 380 376.167938 473000
8/12/2021 378.769989 380.100006 376.279999 378.929993 375.108704 411000
8/13/2021 380.25 381.850006 379.51001 380.649994 376.81134 409400
8/16/2021 379.690002 384.540009 377.799988 384.440002 380.563141 386600
8/17/2021 382.420013 383.880005 380.160004 381.869995 378.019012 483100
8/18/2021 382.459991 382.920013 373.619995 373.920013 370.149261 614600
8/19/2021 371.350006 375.799988 369 374.540009 371.378754 486800
8/20/2021 375.380005 378 373.040009 376.420013 373.24292 595300
8/23/2021 376.76001 382.5 376.76001 379.109985 375.910126 623500
8/24/2021 380.769989 380.959991 374.529999 376.350006 373.173492 455000
8/25/2021 376.970001 377.519989 373.5 376.399994 373.223053 304600
8/26/2021 375.790009 377.850006 374.660004 375.369995 372.201752 344600
8/27/2021 375.959991 379.299988 375.390015 377.850006 374.660797 337600
8/30/2021 378.309998 383.559998 378.299988 381.089996 377.873474 294100
8/31/2021 381.450012 382.730011 379.420013 380.769989 377.556183 546200
9/1/2021 380.309998 383.720001 377.839996 382.109985 378.884857 375000
9/2/2021 384.190002 386.369995 381.820007 385.690002 382.434662 401300
9/3/2021 384.190002 386.619995 382.859985 385.390015 382.137207 337400
9/7/2021 387.73999 387.73999 379.480011 381.769989 378.547729 437100
9/8/2021 382 384.079987 380.01001 381.940002 378.716309 765000
9/9/2021 383.019989 385.529999 381.589996 382.5 379.271576 497400
9/10/2021 384.880005 385.799988 381.040009 382.529999 379.3013 353600
9/13/2021 385.26001 386.98999 374.540009 379.170013 375.969696 345300
9/14/2021 380.809998 382.26001 378.529999 380.149994 376.941406 352100
9/15/2021 381.670013 383.25 376.75 379.809998 376.604248 418700
9/16/2021 380.649994 382.700012 380.070007 380.329987 377.119873 461400
9/17/2021 377.600006 378.700012 368.779999 370 366.877106 1260600
9/20/2021 366 370.540009 365.390015 368.929993 365.816101 704900
9/21/2021 370.829987 371.940002 368.940002 369.440002 366.321808 363200
9/22/2021 372.359985 372.359985 367.140015 370.380005 367.253876 335700
9/23/2021 371.200012 377.470001 371.200012 376.920013 373.738708 485300
9/24/2021 375.809998 378.609985 373.309998 376.269989 373.094147 337300
 9/27/2021 374.570007 374.570007 365.720001 368.200012 365.092285 488400
9/28/2021 364.51001 366.079987 353.029999 355.48999 352.489532 702100
9/29/2021 357.459991 361.529999 355.619995 359.420013 356.386383 511700
9/30/2021 361.459991 362.950012 354.899994 355.109985 352.112732 661700
10/1/2021 357.5 361.880005 353.649994 359.25 356.217804 415800
10/4/2021 357.630005 359.399994 346.880005 349.730011 346.778168 637000
10/5/2021 351.75 359.350006 350.880005 355.380005 352.380493 562300
10/6/2021 350.980011 358.600006 349.799988 357.950012 354.928802 454700
10/7/2021 362.350006 367.079987 362.190002 362.98999 359.926239 842200
10/8/2021 364.359985 364.809998 359.859985 362.269989 359.212311 388400
10/11/2021 360.730011 366.350006 360.040009 360.049988 357.011047 360800
10/12/2021 362.279999 365.170013 359.600006 360.929993 357.883606 366100
10/13/2021 363.420013 363.420013 358.390015 361.470001 358.419067 342200
10/14/2021 365.709991 370.579987 365.709991 370.48999 367.362946 329000
10/15/2021 373.140015 373.140015 368.820007 371.179993 368.047089 704900
10/18/2021 371.109985 374.350006 368.920013 374 370.843323 577700
10/19/2021 374.670013 379.579987 374.670013 378.959991 375.761444 399800
10/20/2021 380.299988 380.299988 370.959991 371.940002 368.80072 525600
10/21/2021 370.869995 376.450012 367.519989 376.200012 373.02475 384900
10/22/2021 377.399994 382.5 376.790009 381.660004 378.438629 410100
10/25/2021 381.690002 386.299988 379.579987 385.100006 381.84964 545500
10/26/2021 388 395.190002 387.570007 390.339996 387.04538 595600
10/27/2021 390.470001 395.390015 388.950012 392.640015 389.325989 746700
10/28/2021 396.450012 407.079987 395.320007 406.690002 403.257416 714100
10/29/2021 407.410004 407.730011 400.299988 404.149994 400.738831 774400
11/1/2021 406.820007 407.940002 391.299988 394.390015 391.061218 551800
11/2/2021 394.299988 396.179993 390 390.700012 387.402405 620100
11/3/2021 392 394.98999 382.450012 386.549988 383.287415 626800
11/4/2021 387.570007 391.910004 387.01001 389.040009 385.756378 588900
11/5/2021 391 393.190002 386.809998 387.109985 383.842682 533100
11/8/2021 387.809998 390.029999 384.959991 387.269989 384.001312 770000
11/9/2021 387.269989 393.390015 387.059998 392.299988 388.988861 591600
11/10/2021 391.910004 394.019989 387.23999 387.690002 384.417786 623400
11/11/2021 389.450012 390.929993 382.220001 385.450012 382.196686 399500
11/12/2021 386.5 390.450012 384.359985 388.019989 384.744995 579200
11/15/2021 388.149994 394.940002 387.390015 390.779999 387.481689 764400
11/16/2021 391.040009 403.540009 391.040009 401.640015 398.250031 635300
11/17/2021 400.799988 402.410004 386.850006 397.279999 393.926819 961300
11/18/2021 398.279999 398.279999 392.01001 395.040009 391.70575 508300
11/19/2021 397.200012 398.119995 386.5 387.420013 384.150085 672600
11/22/2021 386.779999 391.5 384.279999 384.570007 381.935333 594300
11/23/2021 383.660004 387.170013 378.410004 386.609985 383.961334 374000
11/24/2021 384.75 393.230011 384.350006 392.51001 389.820923 407200
11/26/2021 386.880005 391.470001 382.51001 384.089996 381.458588 544700
11/29/2021 389.899994 399.709991 387.630005 397.269989 394.548309 1197300
11/30/2021 394.410004 398.890015 389.170013 390.640015 387.963745 1333000
12/1/2021 394.619995 395.959991 380 380.269989 377.664795 877200
12/2/2021 380.76001 390.869995 380.359985 389.149994 386.483948 872200
12/3/2021 392.980011 395.079987 379.589996 384.779999 382.14389 846200
12/6/2021 387.049988 388.529999 380.01001 385.410004 382.769592 662200
12/7/2021 393.48999 400.619995 393.48999 398.399994 395.670563 641800
12/8/2021 398.630005 400.26001 395.76001 398.059998 395.332916 570800
12/9/2021 398.299988 400.390015 393.299988 393.399994 390.704834 553500
12/10/2021 395.540009 398 393.390015 397.75 395.025024 346400
12/13/2021 398.040009 400.179993 396.459991 398.799988 396.06781 718700
12/14/2021 396.51001 399.029999 387.769989 391.940002 389.254822 595100
12/15/2021 393.309998 398.109985 389.359985 397.730011 395.005188 457300
12/16/2021 399.779999 400.730011 391.910004 395.920013 393.20755 770300
12/17/2021 394.179993 398.799988 390.25 393.640015 390.943207 1016300
12/20/2021 388.529999 389.380005 382.600006 386.940002 384.289093 488300
12/21/2021 390.410004 392.519989 387.170013 391.279999 388.599365 428700
12/22/2021 391.410004 395.279999 390.779999 394.970001 392.264069 394300
12/23/2021 396.880005 399.829987 396.070007 397.26001 394.538422 304500
12/27/2021 398.970001 399.660004 395.929993 399.470001 396.733246 501300
12/28/2021 401.5 403.730011 398.200012 399.420013 396.683624 320700
12/29/2021 399.399994 401.48999 397.390015 398.059998 395.332916 355300
12/30/2021 398.869995 399.359985 390.450012 391.059998 388.380859 463300
12/31/2021 390.700012 391.869995 388.540009 390.579987 387.904144 496900
1/3/2022 391.73999 392.529999 380.559998 383.589996 380.962036 639300
1/4/2022 385.440002 388.01001 382.089996 386.269989 383.623657 528600
1/5/2022 386.670013 388.230011 377 377.049988 374.466797 559500
1/6/2022 375.320007 376.769989 368.269989 374.619995 372.053497 853600
1/7/2022 374.339996 375.079987 370.630005 372.399994 369.848694 504500
1/10/2022 368.390015 370.01001 357.579987 361.790009 359.311401 952600
1/11/2022 361.709991 367.890015 357.130005 367.859985 365.339783 865200
1/12/2022 369.649994 373.369995 368 372.899994 370.345276 608000
1/13/2022 373.850006 376.429993 362.190002 362.589996 360.105927 569700
1/14/2022 359.470001 360 348.299988 353.549988 351.127838 897000
1/18/2022 347.76001 349.179993 342.51001 344.420013 342.060425 1144900
1/19/2022 347.309998 354.450012 346.190002 346.630005 344.255249 583200
1/20/2022 349.109985 354.690002 344.540009 345.269989 342.904572 771300
1/21/2022 345.459991 349.190002 340.959991 341.869995 339.527863 782600
1/24/2022 335.600006 344.559998 328.660004 344.079987 341.722717 963500
1/25/2022 337.059998 339.630005 324.26001 325.029999 322.803253 1659800
1/26/2022 330.079987 335.730011 322.649994 324.540009 322.31662 1066900
1/27/2022 328.98999 333.959991 324.890015 325.920013 323.687134 1105500
1/28/2022 326.630005 336.769989 322.070007 336.51001 334.20459 769400
1/31/2022 336.75 343.089996 334.519989 343 340.650116 728900
2/1/2022 343.980011 344.279999 336.029999 343.899994 341.543945 925100
2/2/2022 339 347.670013 337.970001 347.049988 344.672333 937200
2/3/2022 337.329987 344.679993 333.570007 340.359985 338.028168 931100
2/4/2022 338.440002 350.959991 338.019989 346.880005 344.50351 1080400
2/7/2022 346.279999 348.329987 335.299988 336.51001 334.20459 838700
2/8/2022 335 338.899994 329.799988 338.209991 335.892914 1075700
2/9/2022 349 349 341.950012 343.26001 340.908386 1059800
2/10/2022 344.230011 354.809998 336.329987 350.140015 347.741211 2323000
2/11/2022 349.529999 349.98999 330.570007 332.290009 330.013489 1816100
2/14/2022 330.910004 332.200012 321.369995 323.470001 321.253906 1508000
2/15/2022 329.440002 330.390015 327.640015 329.820007 327.560425 674100
2/16/2022 327.73999 332.619995 326.649994 330.619995 328.35495 797300
2/17/2022 329.630005 330.429993 321.549988 323.140015 320.926208 1299200
2/18/2022 323.549988 325.980011 321.160004 323.579987 321.363159 1335800
2/22/2022 320.929993 326.119995 319.820007 323.049988 320.836792 773800
2/23/2022 325.079987 329.350006 318.089996 318.890015 316.705292 814300
2/24/2022 310.880005 323.269989 310.26001 322 320.497528 1086700
2/25/2022 322.480011 326.040009 319.049988 323.700012 322.189606 1468300
2/28/2022 320.940002 326.799988 318.589996 322.029999 320.527374 1560900
3/1/2022 321.290009 327.529999 320.230011 322.350006 320.845886 1299700
3/2/2022 325.23999 329.420013 322.350006 325.98999 324.468872 978600
3/3/2022 327.980011 328.649994 323.140015 324.899994 323.383972 875600
3/4/2022 321.73999 328.019989 320.339996 325.839996 324.31958 1160800
3/7/2022 325.839996 328.200012 314.519989 314.690002 313.221649 1156000
3/8/2022 315.940002 322.029999 311.73999 314 312.534851 1021500
3/9/2022 321.559998 326.140015 319.920013 323.309998 321.801422 1049800
3/10/2022 306.26001 316.040009 302.040009 314 312.534851 1967200
3/11/2022 314 315.540009 304.359985 304.470001 303.049347 1271100
3/14/2022 306.089996 308.380005 299.690002 301.309998 299.904053 871900
3/15/2022 306.299988 307.950012 302.589996 306.709991 305.27887 936200
3/16/2022 310.579987 315.089996 308.679993 314.859985 313.390808 1814600
3/17/2022 314.899994 321.829987 314.350006 321.829987 320.328308 630800
3/18/2022 323.76001 331.839996 321.730011 331.230011 329.684479 1493900
3/21/2022 328.48999 331.869995 322.920013 326.809998 325.285065 831600
3/22/2022 326.660004 332.350006 326.660004 330.980011 329.435638 637400
3/23/2022 328.059998 329.48999 325.579987 326.119995 324.598297 690100
3/24/2022 327.339996 329.529999 325.390015 329.5 327.962524 948600
3/25/2022 330.980011 331.679993 327.970001 330.51001 328.967834 507600
3/28/2022 331.200012 335.980011 330.959991 335.76001 334.193329 644200
3/29/2022 340.429993 342.790009 337.130005 339.619995 338.035278 514900
3/30/2022 340.320007 341.029999 337.160004 338.320007 336.741394 689200
3/31/2022 341.079987 345.209991 337.410004 337.410004 335.835632 1032300
4/1/2022 337.359985 341.149994 335.970001 340.329987 338.742004 657300
4/4/2022 340.51001 344.450012 340.25 342.380005 340.78241 765100
4/5/2022 341.640015 344.880005 340.730011 342.459991 340.862061 664000
4/6/2022 339.929993 343.75 338.220001 341.109985 339.518341 855300
4/7/2022 340.480011 344.940002 338.160004 343.380005 341.777771 616500
4/8/2022 342.160004 346.220001 341.160004 342.690002 341.090973 655300
4/11/2022 339.630005 340.309998 332.459991 334.369995 332.809814 1167300
4/12/2022 334.73999 337.410004 330.600006 332.140015 330.59024 619900
4/13/2022 330.679993 333.779999 326.350006 333.660004 332.103119 806400
4/14/2022 334 335.380005 327.859985 328.399994 326.867676 968700
4/18/2022 327.51001 330.589996 326.359985 328.230011 326.698486 643900
4/19/2022 327.25 334.140015 326.649994 333.540009 331.983673 946800
4/20/2022 335.670013 339.279999 333.950012 335.040009 333.476685 537500
4/21/2022 336.720001 338.570007 329.420013 329.920013 328.380585 776200
4/22/2022 326 329.899994 322.079987 322.420013 320.915558 1059500
4/25/2022 320 325.73999 317.359985 325.51001 323.99115 1376900
4/26/2022 323.119995 325.519989 318.230011 319 317.511505 973300
4/27/2022 317.149994 324.630005 317.149994 319.48999 317.999207 976500
4/28/2022 323.51001 328.290009 317.850006 326.600006 325.07605 771800
4/29/2022 323.839996 325.959991 315.579987 316.480011 315.003296 1283500
5/2/2022 288.029999 305.76001 287.01001 301.130005 299.724915 2997500
5/3/2022 299.410004 310.399994 299.049988 309.420013 307.976227 1623800
5/4/2022 311.190002 318.609985 302.630005 317.410004 315.928925 1338000
5/5/2022 313.679993 315 301.149994 304.01001 302.591461 1247700
5/6/2022 299.73999 302.559998 295.380005 300.440002 299.038116 1061700
5/9/2022 295.959991 297.790009 284.459991 285.630005 284.297211 1261700
5/10/2022 286.670013 289.290009 281.51001 285.040009 283.709991 1180300
5/11/2022 283.320007 288.070007 280.48999 282.179993 280.863342 950000
5/12/2022 278 286.769989 276.790009 285.589996 284.257416 925300
5/13/2022 290.320007 293.359985 285.980011 288.959991 287.611694 1239500
5/16/2022 287.26001 290.089996 282.23999 287.76001 286.417297 961400
5/17/2022 292.480011 294 289.089996 292.859985 291.4935 880200
5/18/2022 288.859985 288.98999 279.730011 280.600006 279.29071 831000
5/19/2022 277.929993 284.029999 277.079987 282.76001 282.14447 1631300
5/20/2022 287.019989 289.329987 281.790009 289.269989 288.640289 1505900
5/23/2022 292 296.220001 288.429993 295.149994 294.507477 716300
5/24/2022 294.019989 295.519989 289.079987 292.880005 292.242432 762600
5/25/2022 290.470001 294.950012 289.390015 291.98999 291.35437 805900
5/26/2022 293.880005 300.869995 293.269989 299.440002 298.788147 666600
5/27/2022 302.420013 307.559998 301.880005 307.48999 306.820618 572200
5/31/2022 305.130005 306.220001 300.019989 301.570007 300.913513 2883300
6/1/2022 271.640015 301 269.470001 282.380005 281.765289 3024000
6/2/2022 282.5 293.899994 280.779999 293.570007 292.930939 810300
6/3/2022 286.459991 289.079987 282.429993 285.279999 284.658966 947400
6/6/2022 286.709991 290.089996 284.470001 284.529999 283.910614 565900
6/7/2022 282 289.829987 282 289.390015 288.76004 721100
6/8/2022 287 289.98999 283.579987 283.880005 283.262024 566400
6/9/2022 282.369995 285.420013 279.200012 279.440002 278.831696 617300
6/10/2022 273.529999 276.589996 270.929993 273.230011 272.635223 915800
6/13/2022 267.799988 269.799988 264.230011 265.350006 264.772369 936100
6/14/2022 265.959991 266.359985 256.839996 257.679993 257.119049 1084000
6/15/2022 260.420013 266.700012 258.98999 262.299988 261.729004 861300
6/16/2022 254.330002 256.720001 251.509995 253.639999 253.08786 1213600
6/17/2022 251.929993 259.049988 251.009995 255.869995 255.313004 1675900
6/21/2022 260.399994 263.040009 258.059998 260.059998 259.493866 822900
6/22/2022 258.089996 265.5 257.339996 263.170013 262.597137 841500
6/23/2022 264.619995 270.25 264.619995 270 269.412231 759800
6/24/2022 272.01001 277.799988 271.429993 277.5 276.895905 1205300
6/27/2022 278.130005 279.279999 275.059998 277.799988 277.195251 760000
6/28/2022 276.959991 279.660004 270.059998 270.600006 270.010956 756000
6/29/2022 270.910004 273.959991 269.200012 271.940002 271.348022 534900
6/30/2022 270 274.140015 268.079987 271.970001 271.37796 708900
 7/1/2022 271.459991 275.600006 270.019989 274.910004 274.311554 706500
7/5/2022 271.100006 280.149994 271.01001 280.049988 279.440338 747300
7/6/2022 280.730011 285.440002 278.649994 282.98999 282.373962 633500
7/7/2022 281.890015 285.380005 280.130005 284.940002 284.319733 766900
7/8/2022 283.149994 286.670013 281.76001 284.130005 283.511475 532800
7/11/2022 284.019989 285.839996 282.339996 283.640015 283.022552 611900
7/12/2022 283.309998 285.600006 274.049988 275.450012 274.850403 796000
7/13/2022 270.980011 276.480011 269.649994 275.720001 275.119781 740700
7/14/2022 272.149994 277.019989 270.529999 275.200012 274.600922 1081200
7/15/2022 278.920013 281.660004 278.359985 281.609985 280.996948 937400
7/18/2022 283.619995 285.040009 279.809998 280.850006 280.238617 828200
7/19/2022 284.329987 289.529999 282.540009 289.140015 288.51059 886800
7/20/2022 290.140015 292.149994 287.48999 291.029999 290.396454 893400
7/21/2022 292.269989 296.149994 290.649994 295.950012 295.305756 652600
7/22/2022 296.950012 298.48999 292.970001 295.459991 294.816803 731200
7/25/2022 294.709991 295.440002 288.589996 290.579987 289.947418 1159200
7/26/2022 289.98999 293.200012 283.119995 286.570007 285.946167 1174600
7/27/2022 285.829987 297.5 284.25 293.619995 292.980804 1562800
7/28/2022 296.019989 307.329987 293.839996 306.279999 305.613251 960300
7/29/2022 305.320007 311.529999 305.019989 310.25 309.574615 808000
8/1/2022 307 308.910004 304.160004 307.51001 306.840607 831900
8/2/2022 304.519989 310.820007 302.059998 307.51001 306.840607 871800
8/3/2022 309.179993 310.880005 304.059998 309.920013 309.245361 798200
8/4/2022 310.459991 314.519989 308.809998 313.290009 312.608002 873400
8/5/2022 310 312.700012 307.679993 311.070007 310.392853 482300
8/8/2022 313.980011 315.089996 310.440002 312.850006 312.168976 546900
8/9/2022 310.980011 312.51001 309.350006 310.519989 309.844025 322400
8/10/2022 315.929993 322.76001 315.649994 322.540009 321.837891 779300
8/11/2022 324.649994 324.649994 317.029999 317.600006 316.90863 341200
8/12/2022 319.480011 323.309998 318.380005 322.970001 322.266937 373300
8/15/2022 322.25 325.26001 321.690002 322.299988 321.598389 458300
8/16/2022 320.26001 324.380005 318.660004 322.190002 321.488647 449900
8/17/2022 318.339996 322.920013 317.940002 321.559998 320.859985 387300
8/18/2022 320.890015 321.589996 318.75 319.859985 319.859985 294500
8/19/2022 317.529999 317.76001 309.869995 310.890015 310.890015 504700
8/22/2022 306.970001 308.130005 303.549988 304.429993 304.429993 510000
8/23/2022 302.089996 304.570007 298.529999 298.600006 298.600006 541700
8/24/2022 298.709991 301.649994 298.48999 298.850006 298.850006 466700
8/25/2022 300.140015 306.26001 298.130005 306.049988 306.049988 434400
8/26/2022 306.200012 306.709991 292.640015 292.910004 292.910004 516000
8/29/2022 291.26001 293.790009 289.600006 290.100006 290.100006 464400
8/30/2022 291.970001 292.399994 285.170013 286.799988 286.799988 524800
8/31/2022 289.220001 289.690002 283.929993 284.519989 284.519989 965400
9/1/2022 284.01001 286.929993 279.459991 286.779999 286.779999 509100
9/2/2022 290.190002 290.649994 282.359985 284.399994 284.399994 487200
9/6/2022 285.380005 290.380005 283.690002 287.899994 287.899994 648600
9/7/2022 288.149994 294.820007 286.679993 294.429993 294.429993 579000
9/8/2022 291.73999 296.5 290.869995 296.109985 296.109985 739700
9/9/2022 298.01001 300.5 296.549988 299.540009 299.540009 383500
 Date Open High Low Close Adj Close Volume
9/10/2018 108.839996 109.639999 108.360001 109.379997 104.631203 20727900
9/11/2018 108.900002 111.589996 108.889999 111.239998 106.410439 24301800
9/12/2018 111.43 111.849998 110.510002 111.709999 106.860046 18891100
9/13/2018 112.120003 113.730003 112.120003 112.910004 108.007965 26055600
9/14/2018 113.360001 113.730003 112.440002 113.370003 108.44799 19122300
9/17/2018 113.690002 113.699997 111.860001 112.139999 107.27137 20736500
9/18/2018 112.190002 113.699997 111.720001 113.209999 108.294922 22170900
9/19/2018 113.050003 113.32 111.040001 111.699997 106.850479 21728400
9/20/2018 112.279999 113.800003 111.93 113.57 108.639313 23714500
9/21/2018 114 115.290001 113.510002 114.260002 109.299347 71229700
9/24/2018 113.029999 114.900002 112.220001 114.669998 109.691544 27334500
9/25/2018 114.800003 115.099998 113.75 114.449997 109.481079 22668000
9/26/2018 114.470001 115.059998 113.739998 113.980003 109.031509 19352000
9/27/2018 114.779999 114.910004 114.199997 114.410004 109.442863 19091300 Microsoft Corporation
9/28/2018 114.190002 114.57 113.68 114.370003 109.404572 21647800 NasdaqGS - NasdaqGS
10/1/2018 114.75 115.68 114.730003 115.610001 110.590721 18883100
10/2/2018 115.300003 115.839996 114.440002 115.150002 110.150703 20787200
10/3/2018 115.419998 116.18 114.93 115.169998 110.16983 16648000
10/4/2018 114.610001 114.760002 111.629997 112.790001 107.893166 34821700
10/5/2018 112.629997 113.169998 110.639999 112.129997 107.261803 29068900
10/8/2018 111.660004 112.029999 109.339996 110.849998 106.037392 29640600
10/9/2018 111.139999 113.080002 110.800003 112.260002 107.386169 26198600
10/10/2018 111.239998 111.5 105.790001 106.160004 101.55101 61376300
10/11/2018 105.349998 108.93 104.199997 105.910004 101.311859 63904300
10/12/2018 109.010002 111.239998 107.120003 109.57 104.81295 47742100
10/15/2018 108.910004 109.480003 106.949997 107.599998 102.928505 32068100
10/16/2018 109.540001 111.410004 108.949997 111 106.180893 31610200
10/17/2018 111.68 111.809998 109.550003 110.709999 105.903473 26548200
10/18/2018 110.099998 110.529999 107.830002 108.5 103.789406 32506200
10/19/2018 108.93 110.860001 108.209999 108.660004 103.942474 32785500
10/22/2018 109.32 110.540001 108.239998 109.629997 104.870346 26545600
10/23/2018 107.769997 108.970001 105.110001 108.099998 103.406776 43770400
10/24/2018 108.410004 108.489998 101.589996 102.32 97.877731 63897800
10/25/2018 106.550003 109.269997 106.150002 108.300003 103.598114 61646800
10/26/2018 105.690002 108.75 104.760002 106.959999 102.316269 55523100
10/29/2018 108.110001 108.699997 101.629997 103.849998 99.341301 55162000
10/30/2018 103.660004 104.379997 100.110001 103.730003 99.226517 65350900
10/31/2018 105.440002 108.139999 105.389999 106.809998 102.172798 51062400
11/1/2018 107.050003 107.32 105.529999 105.919998 101.321434 33384200
11/2/2018 106.480003 107.32 104.980003 106.160004 101.55101 37680200
11/5/2018 106.370003 107.739998 105.900002 107.510002 102.842392 27922100
11/6/2018 107.379997 108.839996 106.279999 107.720001 103.043289 24340200
11/7/2018 109.440002 112.239998 109.400002 111.959999 107.09919 37901700
11/8/2018 111.800003 112.209999 110.910004 111.75 106.898315 25644100
11/9/2018 110.849998 111.449997 108.760002 109.57 104.81295 32039200
11/12/2018 109.419998 109.959999 106.099998 106.870003 102.230194 33621800
11/13/2018 107.550003 108.739998 106.639999 106.940002 102.297157 35374600
11/14/2018 108.099998 108.260002 104.470001 104.970001 100.846466 39495100
11/15/2018 104.989998 107.800003 103.910004 107.279999 103.065727 38505200
11/16/2018 107.080002 108.879997 106.800003 108.290001 104.036041 33502100
11/19/2018 108.269997 108.559998 103.550003 104.620003 100.510208 44773900
11/20/2018 101.800003 102.970001 99.349998 101.709999 97.714516 64052500
11/21/2018 103.599998 104.43 102.239998 103.110001 99.059532 28130600
11/23/2018 102.169998 103.809998 102 103.07 99.021088 13823100
11/26/2018 104.790001 106.629997 104.580002 106.470001 102.287537 32336200
11/27/2018 106.269997 107.330002 105.360001 107.139999 102.931229 29124500
11/28/2018 107.889999 111.330002 107.860001 111.120003 106.754883 46788500
11/29/2018 110.330002 111.120003 109.029999 110.190002 105.861412 28123200
11/30/2018 110.699997 110.970001 109.360001 110.889999 106.533913 33665600
12/3/2018 113 113.419998 110.730003 112.089996 107.68676 34732800
12/4/2018 111.940002 112.639999 108.209999 108.519997 104.256996 45197000
12/6/2018 105.82 109.239998 105 109.190002 104.900688 49107400
12/7/2018 108.379997 109.449997 104.300003 104.82 100.702362 45044900
12/10/2018 104.800003 107.980003 103.889999 107.589996 103.363541 40801500
12/11/2018 109.800003 110.949997 107.440002 108.589996 104.324257 42381900
12/12/2018 110.889999 111.269997 109.040001 109.080002 104.794998 36183000
12/13/2018 109.580002 110.870003 108.629997 109.449997 105.150459 31333400
12/14/2018 108.25 109.260002 105.5 106.029999 101.86483 47043100
12/17/2018 105.410004 105.800003 101.709999 102.889999 98.848183 56957300
12/18/2018 103.75 104.510002 102.519997 103.970001 99.885742 49319200
12/19/2018 103.650002 106.879997 101.349998 103.690002 99.61676 68198200
12/20/2018 103.050003 104.309998 98.779999 101.510002 97.522392 70334200
12/21/2018 101.629997 103 97.459999 98.230003 94.371254 111242100
12/24/2018 97.68 97.970001 93.980003 94.129997 90.432297 43935200
12/26/2018 95.139999 100.690002 93.959999 100.559998 96.609695 51634800
12/27/2018 99.300003 101.190002 96.400002 101.18 97.205368 49498500
12/28/2018 102.089996 102.410004 99.519997 100.389999 96.446388 38196300
12/31/2018 101.290001 102.400002 100.440002 101.57 97.58004 33173800
1/2/2019 99.550003 101.75 98.940002 101.120003 97.147697 35329300
1/3/2019 100.099998 100.190002 97.199997 97.400002 93.573822 42579100
1/4/2019 99.720001 102.510002 98.93 101.93 97.925888 44060600
1/7/2019 101.639999 103.269997 100.980003 102.059998 98.050781 35656100
1/8/2019 103.040001 103.970001 101.709999 102.800003 98.761711 31514400
1/9/2019 103.860001 104.879997 103.239998 104.269997 100.173958 32280800
1/10/2019 103.220001 103.75 102.379997 103.599998 99.530281 30067600
1/11/2019 103.190002 103.440002 101.639999 102.800003 98.761711 28314200
1/14/2019 101.900002 102.870003 101.260002 102.050003 98.041176 28437100
1/15/2019 102.510002 105.050003 101.879997 105.010002 100.884888 31587600
1/16/2019 105.260002 106.260002 104.959999 105.379997 101.240356 29853900
1/17/2019 105 106.629997 104.760002 106.120003 101.951302 28393000
1/18/2019 107.459999 107.900002 105.910004 107.709999 103.478821 37427600
1/22/2019 106.75 107.099998 104.860001 105.68 101.52858 32371300
1/23/2019 106.120003 107.040001 105.339996 106.709999 102.51812 25874300
1/24/2019 106.860001 107 105.339996 106.199997 102.028152 23164800
1/25/2019 107.239998 107.879997 106.199997 107.169998 102.960052 31225600
1/28/2019 106.260002 106.480003 104.660004 105.080002 100.952156 29476700
1/29/2019 104.879997 104.970001 102.169998 102.940002 98.896187 31490500
1/30/2019 104.620003 106.379997 104.330002 106.379997 102.201073 49471900
1/31/2019 103.800003 105.220001 103.18 104.43 100.327675 55636400
2/1/2019 103.779999 104.099998 102.349998 102.779999 98.742485 35535700
2/4/2019 102.870003 105.800003 102.769997 105.739998 101.586212 31315100
2/5/2019 106.059998 107.269997 105.959999 107.220001 103.008095 27325400
2/6/2019 107 107 105.529999 106.029999 101.86483 20609800
2/7/2019 105.190002 105.589996 104.290001 105.269997 101.134666 29760700
2/8/2019 104.389999 105.779999 104.260002 105.669998 101.518967 21461100
2/11/2019 106.199997 106.580002 104.970001 105.25 101.115471 18914100
2/12/2019 106.139999 107.139999 105.480003 106.889999 102.691032 25056600
2/13/2019 107.5 107.779999 106.709999 106.809998 102.614189 18394900
2/14/2019 106.309998 107.290001 105.660004 106.900002 102.700653 21784700
2/15/2019 107.910004 108.300003 107.360001 108.220001 103.968796 26606900
2/19/2019 107.790001 108.660004 107.779999 108.169998 103.920753 18038500
2/20/2019 107.860001 107.940002 106.290001 107.150002 103.380463 21607700
2/21/2019 106.900002 109.480003 106.870003 109.410004 105.560959 29063200
2/22/2019 110.050003 111.199997 109.82 110.970001 107.066078 27763200
2/25/2019 111.760002 112.18 111.260002 111.589996 107.664253 23750600
2/26/2019 111.260002 113.239998 111.169998 112.360001 108.407173 21536700
2/27/2019 111.690002 112.360001 110.879997 112.169998 108.223854 21487100
2/28/2019 112.040001 112.879997 111.730003 112.029999 108.088768 29083900
3/1/2019 112.889999 113.019997 111.669998 112.529999 108.571182 23501200
3/4/2019 113.019997 113.25 110.800003 112.260002 108.310692 26608000
3/5/2019 112.25 112.389999 111.230003 111.699997 107.770378 19538300
3/6/2019 111.870003 112.660004 111.43 111.75 107.818619 17687000
3/7/2019 111.400002 111.550003 109.870003 110.389999 106.50647 25339000
3/8/2019 109.160004 110.709999 108.800003 110.510002 106.622276 22818400
3/11/2019 110.989998 112.949997 110.980003 112.830002 108.860619 26491600
3/12/2019 112.82 113.989998 112.650002 113.620003 109.622833 26132700
3/13/2019 114.129997 115 113.779999 114.5 110.471878 35513800
3/14/2019 114.540001 115.199997 114.330002 114.589996 110.558716 30763400
3/15/2019 115.339996 117.25 114.589996 115.910004 111.832268 54681100
3/18/2019 116.169998 117.610001 116.050003 117.57 113.433891 31207600
3/19/2019 118.089996 118.440002 116.989998 117.650002 113.511047 37588700
3/20/2019 117.389999 118.75 116.709999 117.519997 113.385635 28113300
3/21/2019 117.139999 120.82 117.089996 120.220001 115.990654 29854400
3/22/2019 119.5 119.589996 117.040001 117.050003 112.932182 33624500
3/25/2019 116.559998 118.010002 116.32 117.660004 113.520714 27067100
3/26/2019 118.620003 118.709999 116.849998 117.910004 113.761925 26097700
3/27/2019 117.879997 118.209999 115.519997 116.769997 112.662025 22733400
3/28/2019 117.440002 117.580002 116.129997 116.93 112.816406 18334800
3/29/2019 118.07 118.32 116.959999 117.940002 113.790863 25399800
4/1/2019 118.949997 119.110001 118.099998 119.019997 114.832863 22789100
4/2/2019 119.059998 119.480003 118.519997 119.190002 114.996895 18142300
4/3/2019 119.860001 120.43 119.150002 119.970001 115.749466 22860700
4/4/2019 120.099998 120.230003 118.379997 119.360001 115.160912 20112800
4/5/2019 119.389999 120.230003 119.370003 119.889999 115.672272 15826200
4/8/2019 119.809998 120.019997 118.639999 119.93 115.710854 15116200
4/9/2019 118.629997 119.540001 118.580002 119.279999 115.083733 17612000
4/10/2019 119.760002 120.349998 119.540001 120.190002 115.961716 16477200
4/11/2019 120.540001 120.849998 119.919998 120.330002 116.096786 14209100
4/12/2019 120.639999 120.980003 120.370003 120.949997 116.694962 19745100
4/15/2019 120.940002 121.580002 120.57 121.050003 116.791458 15792600
4/16/2019 121.639999 121.650002 120.099998 120.769997 116.521301 14071800
4/17/2019 121.239998 121.849998 120.540001 121.769997 117.486122 19300900
4/18/2019 122.190002 123.519997 121.300003 123.370003 119.029839 27991000
4/22/2019 122.620003 124 122.57 123.760002 119.40612 15648700
4/23/2019 124.099998 125.580002 123.830002 125.440002 121.027016 24025500
4/24/2019 125.790001 125.849998 124.519997 125.010002 120.612137 31257000
4/25/2019 130.059998 131.369995 128.830002 129.149994 124.606483 38033900
4/26/2019 129.699997 130.520004 129.020004 129.889999 125.320457 23654900
4/29/2019 129.899994 130.179993 129.350006 129.770004 125.204674 16324200
4/30/2019 129.809998 130.699997 129.389999 130.600006 126.005493 24166500
5/1/2019 130.529999 130.649994 127.699997 127.879997 123.381172 26821700
5/2/2019 127.980003 128 125.519997 126.209999 121.769928 27350200
5/3/2019 127.360001 129.429993 127.25 128.899994 124.365311 24911100
5/6/2019 126.389999 128.559998 126.110001 128.149994 123.641655 24239800
5/7/2019 126.459999 127.18 124.220001 125.519997 121.10421 36017700
5/8/2019 125.440002 126.370003 124.75 125.510002 121.094559 28419000
5/9/2019 124.290001 125.790001 123.57 125.5 121.084908 27235800
5/10/2019 124.910004 127.93 123.82 127.129997 122.657578 30915100
5/13/2019 124.110001 125.550003 123.040001 123.349998 119.010544 33944900
5/14/2019 123.870003 125.879997 123.699997 124.730003 120.341995 25266300
5/15/2019 124.260002 126.709999 123.699997 126.019997 122.036674 24722700
5/16/2019 126.75 129.380005 126.459999 128.929993 124.854706 30112200
5/17/2019 128.309998 130.460007 127.919998 128.070007 124.021889 25770500
5/20/2019 126.519997 127.589996 125.760002 126.220001 122.23037 23706900
5/21/2019 127.43 127.529999 126.580002 126.900002 122.888855 15293300
5/22/2019 126.620003 128.240005 126.519997 127.669998 123.634514 15396500
5/23/2019 126.199997 126.290001 124.739998 126.18 122.191628 23603800
5/24/2019 126.910004 127.419998 125.970001 126.239998 122.249725 14123400
5/28/2019 126.980003 128 126.050003 126.160004 122.172256 23128400
5/29/2019 125.379997 125.389999 124.040001 124.940002 120.990814 22763100
5/30/2019 125.260002 125.760002 124.779999 125.730003 121.755852 16829600
5/31/2019 124.230003 124.620003 123.32 123.68 119.770645 26646800
6/3/2019 123.849998 124.370003 119.010002 119.839996 116.052025 37983600
6/4/2019 121.279999 123.279999 120.650002 123.160004 119.26709 29382600
6/5/2019 124.949997 125.870003 124.209999 125.830002 121.852692 24926100
6/6/2019 126.440002 127.970001 125.599998 127.82 123.779778 21459000
6/7/2019 129.190002 132.25 128.259995 131.399994 127.246605 33885600
6/10/2019 132.399994 134.080002 132 132.600006 128.408691 26477100
6/11/2019 133.880005 134.240005 131.279999 132.100006 127.924507 23913700
6/12/2019 131.399994 131.970001 130.710007 131.490005 127.333809 17092500
6/13/2019 131.979996 133 131.559998 132.320007 128.137558 17200800
6/14/2019 132.259995 133.789993 131.639999 132.449997 128.263458 17821700
6/17/2019 132.630005 133.729996 132.529999 132.850006 128.650787 14517800
6/18/2019 134.190002 135.240005 133.570007 135.160004 130.887787 25934500
6/19/2019 135 135.929993 133.809998 135.690002 131.401047 23744400
6/20/2019 137.449997 137.660004 135.720001 136.949997 132.621185 33042600
6/21/2019 136.580002 137.729996 136.460007 136.970001 132.640579 36727900
6/24/2019 137 138.399994 137 137.779999 133.424942 20628800
6/25/2019 137.25 137.589996 132.729996 133.429993 129.212463 33327400
6/26/2019 134.350006 135.740005 133.600006 133.929993 129.696655 23657700
6/27/2019 134.139999 134.710007 133.509995 134.149994 129.909683 16557500
6/28/2019 134.570007 134.600006 133.160004 133.960007 129.725723 30043000
7/1/2019 136.630005 136.699997 134.970001 135.679993 131.391342 22613500
7/2/2019 136.119995 136.589996 135.339996 136.580002 132.262894 15237800
7/3/2019 136.800003 137.740005 136.289993 137.460007 133.115051 13629300
7/5/2019 135.940002 137.330002 135.720001 137.059998 132.727737 18141100
7/8/2019 136.399994 137.100006 135.369995 136.960007 132.63089 16779700
7/9/2019 136 136.970001 135.800003 136.460007 132.146713 19953100
7/10/2019 137.130005 138.580002 137.020004 137.850006 133.492767 24204400
7/11/2019 138.199997 139.220001 137.869995 138.399994 134.02536 22327900
7/12/2019 138.850006 139.130005 138.009995 138.899994 134.509552 18936800
7/15/2019 139.440002 139.539993 138.460007 138.899994 134.509552 16651500
7/16/2019 138.960007 139.050003 136.520004 137.080002 132.74707 22726100
7/17/2019 137.699997 137.929993 136.220001 136.270004 131.962708 20211000
7/18/2019 135.550003 136.619995 134.669998 136.419998 132.107925 30381800
7/19/2019 140.220001 140.669998 136.449997 136.619995 132.301636 48992400
7/22/2019 137.410004 139.190002 137.330002 138.429993 134.054413 25074900
7/23/2019 139.759995 139.990005 138.029999 139.289993 134.887238 18034600
7/24/2019 138.899994 140.740005 138.850006 140.720001 136.272049 20738300
7/25/2019 140.429993 140.610001 139.320007 140.190002 135.758774 18356900
7/26/2019 140.369995 141.679993 140.300003 141.339996 136.872437 19037600
7/29/2019 141.5 141.509995 139.369995 141.029999 136.572235 16605900
7/30/2019 140.139999 141.220001 139.800003 140.350006 135.913742 16846500
7/31/2019 140.330002 140.490005 135.080002 136.270004 131.962708 38598800
8/1/2019 137 140.940002 136.929993 138.059998 133.696091 40557500
8/2/2019 138.089996 138.320007 135.259995 136.899994 132.572739 30791600
8/5/2019 133.300003 133.929993 130.779999 132.210007 128.031036 42749600
8/6/2019 133.800003 135.679993 133.210007 134.690002 130.432648 32696700
8/7/2019 133.789993 135.649994 131.830002 135.279999 131.003967 33414500
8/8/2019 136.600006 138.990005 135.929993 138.889999 134.499878 27496500
8/9/2019 138.610001 139.380005 136.460007 137.710007 133.357208 23466700
8/12/2019 137.070007 137.860001 135.240005 135.789993 131.497818 20484300
8/13/2019 136.050003 138.800003 135 138.600006 134.21904 25154600
8/14/2019 136.360001 136.919998 133.669998 133.979996 130.177124 32527300
8/15/2019 134.389999 134.580002 132.25 133.679993 129.885635 28074400
8/16/2019 134.880005 136.460007 134.720001 136.130005 132.266098 24449100
8/19/2019 137.850006 138.550003 136.889999 138.410004 134.481384 24355700
8/20/2019 138.210007 138.710007 137.240005 137.259995 133.364014 21170800
8/21/2019 138.550003 139.490005 138 138.789993 134.850586 14970300
8/22/2019 138.660004 139.199997 136.289993 137.779999 133.869232 18697000
8/23/2019 137.190002 138.350006 132.800003 133.389999 129.603867 38508600
8/26/2019 134.990005 135.559998 133.899994 135.449997 131.605362 20312600
8/27/2019 136.389999 136.720001 134.660004 135.740005 131.887177 23102100
8/28/2019 134.880005 135.759995 133.550003 135.559998 131.712265 17393300
8/29/2019 137.25 138.440002 136.910004 138.119995 134.199615 20168700
8/30/2019 139.149994 139.179993 136.270004 137.860001 133.946976 23940100
9/3/2019 136.610001 137.199997 135.699997 136.039993 132.178635 18869300
9/4/2019 137.300003 137.690002 136.479996 137.630005 133.723511 17995900
9/5/2019 139.110001 140.380005 138.759995 140.050003 136.074829 26101800
9/6/2019 140.029999 140.179993 138.199997 139.100006 135.151794 20824500
9/9/2019 139.589996 139.75 136.460007 137.520004 133.616623 25773900
9/10/2019 136.800003 136.889999 134.509995 136.080002 132.217514 28903400
9/11/2019 135.910004 136.270004 135.089996 136.119995 132.256363 24726100
9/12/2019 137.850006 138.419998 136.869995 137.520004 133.616623 27010000
9/13/2019 137.779999 138.059998 136.570007 137.320007 133.422348 23363100
 9/16/2019 135.830002 136.699997 135.660004 136.330002 132.460449 16731400
9/17/2019 136.960007 137.520004 136.429993 137.389999 133.490311 17814200
9/18/2019 137.360001 138.669998 136.529999 138.520004 134.588257 23982100
9/19/2019 140.300003 142.369995 140.070007 141.070007 137.065872 35772100
9/20/2019 141.009995 141.649994 138.25 139.440002 135.482132 39167300
9/23/2019 139.229996 139.630005 138.440002 139.139999 135.190659 17139300
9/24/2019 140.360001 140.690002 136.880005 137.380005 133.480621 29773200
9/25/2019 137.5 139.960007 136.029999 139.360001 135.404434 21382000
9/26/2019 139.440002 140.179993 138.440002 139.539993 135.579269 17456600
9/27/2019 140.149994 140.360001 136.649994 137.729996 133.820679 22477700
9/30/2019 138.050003 139.220001 137.779999 139.029999 135.08374 17280900
10/1/2019 139.660004 140.25 137 137.070007 133.179413 21466600
10/2/2019 136.25 136.369995 133.580002 134.649994 130.828094 30521700
10/3/2019 134.949997 136.75 133.220001 136.279999 132.411819 24132900
10/4/2019 136.75 138.25 136.419998 138.119995 134.199615 22897700
10/7/2019 137.139999 138.179993 137.020004 137.119995 133.227982 15303700
10/8/2019 137.080002 137.759995 135.619995 135.669998 131.819153 25550500
10/9/2019 137.460007 138.699997 136.970001 138.240005 134.316208 19749900
10/10/2019 138.490005 139.669998 138.25 139.100006 135.151794 17654600
10/11/2019 140.119995 141.029999 139.5 139.679993 135.715332 25446000
10/14/2019 139.690002 140.289993 139.520004 139.550003 135.58905 13304300
10/15/2019 140.059998 141.789993 139.809998 141.570007 137.551682 19695700
10/16/2019 140.789993 140.990005 139.529999 140.410004 136.424606 20751600
10/17/2019 140.949997 141.419998 139.020004 139.690002 135.725098 21460600
10/18/2019 139.759995 140 136.559998 137.410004 133.50975 32273500
10/21/2019 138.449997 138.5 137.009995 138.429993 134.500809 20078200
10/22/2019 138.970001 140.009995 136.259995 136.369995 132.499283 27431000
10/23/2019 136.880005 137.449997 135.610001 137.240005 133.344574 29844600
10/24/2019 139.389999 140.419998 138.669998 139.940002 135.967972 37029300
10/25/2019 139.339996 141.139999 139.199997 140.729996 136.735504 25959700
10/28/2019 144.399994 145.669998 143.509995 144.190002 140.097305 35280100
10/29/2019 144.080002 144.5 142.649994 142.830002 138.77594 20589500
10/30/2019 143.520004 145 142.789993 144.610001 140.505432 18496600
10/31/2019 144.899994 144.929993 142.990005 143.369995 139.300568 24605100
11/1/2019 144.259995 144.419998 142.970001 143.720001 139.640656 33128400
11/4/2019 144.830002 145 144.160004 144.550003 140.447113 16912000
11/5/2019 144.970001 145.020004 143.910004 144.460007 140.35965 18250200
11/6/2019 144.369995 144.520004 143.199997 144.059998 139.971024 16575800
11/7/2019 143.839996 144.880005 143.770004 144.259995 140.165314 17786700
11/8/2019 143.979996 145.990005 143.759995 145.960007 141.817093 16732700
11/11/2019 145.339996 146.419998 144.729996 146.110001 141.962814 14362600
11/12/2019 146.279999 147.570007 146.059998 147.070007 142.895569 18641600
11/13/2019 146.740005 147.460007 146.279999 147.309998 143.128784 16919200
11/14/2019 147.020004 148.410004 147 148.059998 143.857483 19729800
11/15/2019 148.929993 149.990005 148.270004 149.970001 145.713272 23485700
11/18/2019 150.070007 150.550003 148.979996 150.339996 146.072754 21534000
11/19/2019 150.880005 151.330002 150.199997 150.389999 146.121353 23935700
11/20/2019 150.309998 150.839996 148.460007 149.619995 145.867844 25696800
11/21/2019 149.399994 149.800003 148.5 149.479996 145.731354 18576100
11/22/2019 150.070007 150.300003 148.820007 149.589996 145.838608 15901800
11/25/2019 150 151.350006 149.919998 151.229996 147.437515 22420900
11/26/2019 151.360001 152.419998 151.320007 152.029999 148.217407 24620100
11/27/2019 152.330002 152.5 151.520004 152.320007 148.500168 15184400
11/29/2019 152.100006 152.300003 151.279999 151.380005 147.583725 11977300
12/2/2019 151.809998 151.830002 148.320007 149.550003 145.799622 27418400
12/3/2019 147.490005 149.429993 146.649994 149.309998 145.565643 24066000
12/4/2019 150.139999 150.179993 149.199997 149.850006 146.092117 17574700
12/5/2019 150.050003 150.320007 149.479996 149.929993 146.17009 17869100
12/6/2019 150.990005 151.869995 150.270004 151.75 147.944458 16403500
12/9/2019 151.070007 152.210007 150.910004 151.360001 147.564194 16687400
12/10/2019 151.289993 151.889999 150.759995 151.130005 147.339981 16476100
12/11/2019 151.539993 151.869995 150.330002 151.699997 147.895691 18856600
12/12/2019 151.649994 153.440002 151.020004 153.240005 149.397079 24612100
12/13/2019 153 154.889999 152.830002 154.529999 150.654724 23845400
12/16/2019 155.110001 155.899994 154.820007 155.529999 151.629639 24144200
12/17/2019 155.449997 155.710007 154.449997 154.690002 150.81073 25425600
12/18/2019 154.300003 155.479996 154.179993 154.369995 150.498734 24129200
12/19/2019 154 155.770004 153.75 155.710007 151.805145 24958900
12/20/2019 157.350006 158.490005 156.289993 157.410004 153.462509 53477500
12/23/2019 158.119995 158.119995 157.270004 157.410004 153.462509 17718200
12/24/2019 157.479996 157.710007 157.119995 157.380005 153.433273 8989200
12/26/2019 157.559998 158.729996 157.399994 158.669998 154.690887 14520600
12/27/2019 159.449997 159.550003 158.220001 158.960007 154.973663 18412800
12/30/2019 158.990005 159.020004 156.729996 157.589996 153.638 16348400
12/31/2019 156.770004 157.770004 156.449997 157.699997 153.745239 18369400
1/2/2020 158.779999 160.729996 158.330002 160.619995 156.592041 22622100
1/3/2020 158.320007 159.949997 158.059998 158.619995 154.642151 21116200
1/6/2020 157.080002 159.100006 156.509995 159.029999 155.04187 20813700
1/7/2020 159.320007 159.669998 157.320007 157.580002 153.628235 21634100
1/8/2020 158.929993 160.800003 157.949997 160.089996 156.075287 27746500
1/9/2020 161.839996 162.220001 161.029999 162.089996 158.025131 21385000
1/10/2020 162.820007 163.220001 161.179993 161.339996 157.293976 20725900
1/13/2020 161.759995 163.309998 161.259995 163.279999 159.185272 21626500
1/14/2020 163.389999 163.600006 161.720001 162.130005 158.064133 23477400
1/15/2020 162.619995 163.940002 162.570007 163.179993 159.087784 21417900
1/16/2020 164.350006 166.240005 164.029999 166.169998 162.002838 23865400
1/17/2020 167.419998 167.470001 165.429993 167.100006 162.909515 34371700
1/21/2020 166.679993 168.190002 166.429993 166.5 162.32457 29517200
1/22/2020 167.399994 167.490005 165.679993 165.699997 161.544617 24138800
1/23/2020 166.190002 166.800003 165.270004 166.720001 162.539032 19680800
1/24/2020 167.509995 167.529999 164.449997 165.039993 160.901138 24918100
1/27/2020 161.149994 163.380005 160.199997 162.279999 158.210358 32078100
1/28/2020 163.779999 165.759995 163.070007 165.460007 161.310654 24899900
1/29/2020 167.839996 168.75 165.690002 168.039993 163.825928 34754500
1/30/2020 174.050003 174.050003 170.789993 172.779999 168.447052 51597500
1/31/2020 172.210007 172.399994 169.580002 170.229996 165.961014 36142700
 2/3/2020 170.429993 174.5 170.399994 174.380005 170.006958 30107000
2/4/2020 177.139999 180.639999 176.309998 180.119995 175.602997 36433300
2/5/2020 184.029999 184.199997 178.410004 179.899994 175.388504 39186300
2/6/2020 180.970001 183.820007 180.059998 183.630005 179.024948 27751400
2/7/2020 182.850006 185.630005 182.479996 183.889999 179.278442 33529100
2/10/2020 183.580002 188.839996 183.25 188.699997 183.967834 35844300
2/11/2020 190.649994 190.699997 183.5 184.440002 179.814667 53159900
2/12/2020 185.580002 185.850006 181.850006 184.710007 180.077896 47062900
2/13/2020 183.080002 186.229996 182.869995 183.710007 179.102966 35295800
2/14/2020 183.25 185.410004 182.649994 185.350006 180.701828 23149500
2/18/2020 185.610001 187.699997 185.5 187.229996 182.534683 27792200
2/19/2020 188.059998 188.179993 186.470001 187.279999 183.082108 29997500
2/20/2020 186.949997 187.25 181.100006 184.419998 180.286255 36862400
2/21/2020 183.169998 183.5 177.25 178.589996 174.586914 48572600
2/24/2020 167.770004 174.550003 163.229996 170.889999 167.059509 68311100
2/25/2020 174.199997 174.839996 167.649994 168.070007 164.302734 68073300
2/26/2020 169.710007 173.259995 168.210007 170.169998 166.355652 56206100
2/27/2020 163.320007 167.029999 157.979996 158.179993 154.634384 93174900
2/28/2020 152.410004 163.710007 152 162.009995 158.37854 97012700
3/2/2020 165.309998 172.919998 162.309998 172.789993 168.916901 71030800
3/3/2020 173.800003 175 162.259995 164.509995 160.822525 71677000
3/4/2020 168.490005 170.699997 165.619995 170.550003 166.727127 49814400
3/5/2020 166.050003 170.869995 165.690002 166.270004 162.543076 47817300
3/6/2020 162.610001 163.110001 156 161.570007 157.948425 72821100
3/9/2020 151 157.75 150 150.619995 147.243851 70419300
3/10/2020 158.160004 161.029999 152.580002 160.919998 157.312958 65354400
3/11/2020 157.130005 157.699997 151.149994 153.630005 150.186386 56371600
3/12/2020 145.300003 153.470001 138.580002 139.059998 135.942963 93226400
3/13/2020 147.5 161.910004 140.729996 158.830002 155.269852 92727400
3/16/2020 140 149.350006 135 135.419998 132.384583 87905900
3/17/2020 140 147.5 135 146.570007 143.284653 81059800
3/18/2020 138 146 135.020004 140.399994 137.252914 81593200
3/19/2020 142.770004 150.149994 139 142.710007 139.511185 85922700
3/20/2020 146 147.100006 135.860001 137.350006 134.271317 84866200
3/23/2020 137.009995 140.570007 132.520004 135.979996 132.932007 78975200
3/24/2020 143.75 149.600006 141.270004 148.339996 145.014954 82516700
3/25/2020 148.910004 154.330002 144.440002 146.919998 143.626801 75638200
3/26/2020 148.399994 156.660004 148.369995 156.110001 152.610794 64568100
3/27/2020 151.75 154.889999 149.199997 149.699997 146.344467 57042300
3/30/2020 152.440002 160.600006 150.009995 160.229996 156.638443 63420300
3/31/2020 159.399994 164.779999 156.559998 157.710007 154.174942 77927200
4/1/2020 153 157.75 150.820007 152.110001 148.700455 57969900
4/2/2020 151.860001 155.479996 150.360001 155.259995 151.779861 49630700
4/3/2020 155.100006 157.380005 152.190002 153.830002 150.381912 41243300
4/6/2020 160.320007 166.5 157.580002 165.270004 161.565521 67111700
4/7/2020 169.589996 170 163.259995 163.490005 159.825409 62769000
4/8/2020 165.669998 166.669998 163.5 165.130005 161.428619 48318200
4/9/2020 166.360001 167.369995 163.330002 165.139999 161.4384 51385100
4/13/2020 164.350006 165.570007 162.300003 165.509995 161.800095 41905300
4/14/2020 169 173.75 168 173.699997 169.806534 52874300
4/15/2020 171.199997 173.570007 169.240005 171.880005 168.027313 40940800
4/16/2020 174.300003 177.279999 172.899994 177.039993 173.071671 50479600
4/17/2020 179.5 180 175.869995 178.600006 174.596725 52765600
4/20/2020 176.630005 178.75 174.990005 175.059998 171.136047 36669600
4/21/2020 173.5 173.669998 166.110001 167.820007 164.058334 56203700
4/22/2020 171.389999 174 170.820007 173.520004 169.630569 34620200
4/23/2020 174.110001 175.059998 170.910004 171.419998 167.577637 32790800
4/24/2020 172.059998 174.559998 170.710007 174.550003 170.637482 34277600
4/27/2020 176.589996 176.899994 173.300003 174.050003 170.148697 33194400
4/28/2020 175.589996 175.669998 169.389999 169.809998 166.003723 34392700
4/29/2020 173.220001 177.679993 171.880005 177.429993 173.452896 51286600
4/30/2020 180 180.399994 176.229996 179.210007 175.193008 53875900
5/1/2020 175.800003 178.639999 174.009995 174.570007 170.657028 39370500
5/4/2020 174.490005 179 173.800003 178.839996 174.831299 30372900
 5/5/2020 180.619995 183.649994 179.899994 180.759995 176.708298 36839200
5/6/2020 182.080002 184.199997 181.630005 182.539993 178.448395 32139300
5/7/2020 184.169998 184.550003 182.580002 183.600006 179.484634 28316000
5/8/2020 184.979996 185 183.360001 184.679993 180.540405 30877800
5/11/2020 183.149994 187.509995 182.850006 186.740005 182.55423 30892700
5/12/2020 186.800003 187.039993 182.300003 182.509995 178.419037 32038200
5/13/2020 182.550003 184.050003 176.539993 179.75 175.720932 44711500
5/14/2020 177.539993 180.690002 175.679993 180.529999 176.483459 41873900
5/15/2020 179.059998 187.059998 177 183.160004 179.054504 46610400
5/18/2020 185.75 186.199997 183.960007 184.910004 180.765274 35264500
5/19/2020 185.029999 186.600006 183.490005 183.630005 179.513931 26799100
5/20/2020 184.809998 185.850006 183.940002 185.660004 182.003937 31261300
5/21/2020 185.399994 186.669998 183.289993 183.429993 179.817841 29119500
5/22/2020 183.190002 184.460007 182.539993 183.509995 179.896255 20826900
5/26/2020 186.339996 186.5 181.100006 181.570007 177.994507 36073600
5/27/2020 180.199997 181.990005 176.600006 181.809998 178.229736 39517100
5/28/2020 180.740005 184.149994 180.380005 181.399994 177.827805 33810200
5/29/2020 182.729996 184.270004 180.410004 183.25 179.641388 42130400
6/1/2020 182.539993 183 181.460007 182.830002 179.229645 22622400
6/2/2020 184.25 185 181.350006 184.910004 181.268723 30794600
6/3/2020 184.820007 185.940002 183.580002 185.360001 181.709839 27311000
6/4/2020 184.300003 185.839996 182.300003 182.919998 179.317886 28761800
6/5/2020 182.619995 187.729996 182.009995 187.199997 183.513596 39893600
6/8/2020 185.940002 188.550003 184.440002 188.360001 184.650757 33211600
6/9/2020 188 190.699997 187.259995 189.800003 186.062393 29783900
6/10/2020 191.130005 198.520004 191.009995 196.839996 192.963776 43872300
6/11/2020 193.130005 195.759995 186.070007 186.270004 182.601913 52854700
6/12/2020 190.539993 191.720001 185.179993 187.740005 184.042999 43373600
6/15/2020 184.580002 190.820007 184.009995 188.940002 185.219345 32770200
6/16/2020 192.889999 195.580002 191.460007 193.570007 189.758148 42556700
6/17/2020 195.029999 196.320007 193.690002 194.240005 190.414978 25687800
6/18/2020 194 196.490005 194 196.320007 192.454025 23061600
6/19/2020 198.589996 199.289993 194.369995 195.149994 191.307053 44441100
6/22/2020 195.789993 200.759995 195.229996 200.570007 196.620346 32818900
6/23/2020 202.089996 203.949997 201.429993 201.910004 197.933945 30917400
6/24/2020 201.600006 203.25 196.559998 197.839996 193.944077 36740600
6/25/2020 197.800003 200.610001 195.470001 200.339996 196.394852 27803900
6/26/2020 199.729996 199.889999 194.880005 196.330002 192.463806 54675800
6/29/2020 195.779999 198.529999 193.550003 198.440002 194.532272 26701600
6/30/2020 197.880005 204.399994 197.740005 203.509995 199.502411 34310300
7/1/2020 203.139999 206.350006 201.770004 204.699997 200.668976 32061200
7/2/2020 205.679993 208.020004 205 206.259995 202.198273 29315800
7/6/2020 208.830002 211.130005 208.089996 210.699997 206.550842 31897600
7/7/2020 210.449997 214.669998 207.990005 208.25 204.149063 33600700
7/8/2020 210.070007 213.259995 208.690002 212.830002 208.638901 33600000
7/9/2020 216.330002 216.380005 211.470001 214.320007 210.099564 33121700
7/10/2020 213.619995 214.080002 211.080002 213.669998 209.462357 26177600
7/13/2020 214.479996 215.800003 206.5 207.070007 202.992355 38135600
7/14/2020 206.130005 208.850006 202.029999 208.350006 204.247116 37591800
7/15/2020 209.559998 211.330002 205.029999 208.039993 203.943222 32179400
7/16/2020 205.399994 205.699997 202.309998 203.919998 199.904373 29940700
7/17/2020 204.470001 205.039993 201.389999 202.880005 198.884842 31635300
7/20/2020 205 212.300003 203.009995 211.600006 207.433121 36884800
7/21/2020 213.660004 213.940002 208.029999 208.75 204.639236 37990400
7/22/2020 209.199997 212.300003 208.389999 211.75 207.580154 49605700
7/23/2020 207.190002 210.919998 202.149994 202.539993 198.551514 67457000
7/24/2020 200.419998 202.860001 197.509995 201.300003 197.335968 39827000
7/27/2020 201.470001 203.970001 200.860001 203.850006 199.835724 30160900
7/28/2020 203.610001 204.699997 201.740005 202.020004 198.041779 23251400
7/29/2020 202.5 204.649994 202.009995 204.059998 200.041611 19632600
7/30/2020 201 204.460007 199.570007 203.899994 199.88475 25079600
7/31/2020 204.399994 205.100006 199.009995 205.009995 200.97287 51044000
8/3/2020 211.520004 217.639999 210.440002 216.539993 212.275833 78983000
8/4/2020 214.169998 214.770004 210.309998 213.289993 209.089828 49280100
 8/5/2020 214.899994 215 211.570007 212.940002 208.746719 28806400
8/6/2020 212.339996 216.369995 211.550003 216.350006 212.089584 32656800
8/7/2020 214.850006 215.699997 210.929993 212.479996 208.295776 27820400
8/10/2020 211.669998 211.880005 206.350006 208.25 204.149063 36716500
8/11/2020 207.160004 207.649994 203.139999 203.380005 199.374985 36446500
8/12/2020 205.289993 210.279999 204.75 209.190002 205.070572 28013100
8/13/2020 209.440002 211.350006 208.149994 208.699997 204.59024 22588900
8/14/2020 208.759995 209.589996 207.509995 208.899994 204.786285 17958900
8/17/2020 209.600006 211.190002 208.919998 210.279999 206.139099 20184800
8/18/2020 210.529999 212.360001 209.210007 211.490005 207.325287 21336200
8/19/2020 211.490005 212.100006 209.25 209.699997 206.067429 27627600
8/20/2020 209.539993 215 208.910004 214.580002 210.862915 26981500
8/21/2020 213.860001 216.25 212.850006 213.020004 209.329956 36249300
8/24/2020 214.789993 215.520004 212.429993 213.690002 209.988342 25460100
8/25/2020 213.100006 216.610001 213.100006 216.470001 212.7202 23043700
8/26/2020 217.880005 222.089996 217.360001 221.149994 217.319122 39600800
8/27/2020 222.889999 231.149994 219.399994 226.580002 222.65506 57602200
8/28/2020 228.179993 230.639999 226.580002 228.910004 224.944702 26292900
8/31/2020 227 228.699997 224.309998 225.529999 221.623245 28774200
9/1/2020 225.509995 227.449997 224.429993 227.270004 223.333115 25725500
9/2/2020 227.970001 232.860001 227.350006 231.649994 227.637222 34080800
9/3/2020 229.270004 229.309998 214.960007 217.300003 213.535812 58400300
9/4/2020 215.100006 218.360001 205.190002 214.25 210.538651 59664100
9/8/2020 206.5 210.029999 202.199997 202.660004 199.149414 52924300
9/9/2020 207.600006 214.839996 206.699997 211.289993 207.629883 45679000
9/10/2020 213.399994 214.740005 204.110001 205.369995 201.812454 35461500
9/11/2020 207.199997 208.630005 201.240005 204.029999 200.495697 33620100
9/14/2020 204.240005 209.199997 204.029999 205.410004 201.851746 30375800
9/15/2020 208.419998 209.779999 206.929993 208.779999 205.163406 21823900
9/16/2020 210.619995 210.649994 204.639999 205.050003 201.498016 26328100
9/17/2020 200.050003 204.330002 199.960007 202.910004 199.395065 34011300
9/18/2020 202.800003 203.649994 196.25 200.389999 196.918701 55225300
 9/21/2020 197.190002 202.710007 196.380005 202.539993 199.031479 39839700
9/22/2020 205.059998 208.100006 202.080002 207.419998 203.826935 33517100
9/23/2020 207.899994 208.100006 200.029999 200.589996 197.115265 30803800
9/24/2020 199.850006 205.570007 199.199997 203.190002 199.670242 31202500
9/25/2020 203.550003 209.039993 202.539993 207.820007 204.220016 29437300
9/28/2020 210.880005 212.570007 208.059998 209.440002 205.811966 32004900
9/29/2020 209.350006 210.070007 206.809998 207.259995 203.669708 24221900
9/30/2020 207.729996 211.979996 206.539993 210.330002 206.686539 33829100
10/1/2020 213.490005 213.990005 211.320007 212.460007 208.779633 27158400
10/2/2020 208 210.990005 205.539993 206.190002 202.618256 33154800
10/5/2020 207.220001 210.410004 206.979996 210.380005 206.735672 21331600
10/6/2020 208.820007 210.179993 204.820007 205.910004 202.34314 28554300
10/7/2020 207.059998 210.110001 206.720001 209.830002 206.195221 25681100
10/8/2020 210.509995 211.190002 208.320007 210.580002 206.932236 19925800
10/9/2020 211.229996 215.860001 211.229996 215.809998 212.071609 26458000
10/12/2020 218.789993 223.860001 216.809998 221.399994 217.564774 40461400
10/13/2020 222.720001 225.210007 220.429993 222.860001 218.999512 28950800
10/14/2020 223 224.220001 219.130005 220.860001 217.034134 23421700
10/15/2020 217.100006 220.360001 216.009995 219.660004 215.854919 22733100
10/16/2020 220.149994 222.289993 219.320007 219.660004 215.854919 26057900
10/19/2020 220.419998 222.300003 213.720001 214.220001 210.509155 27625800
10/20/2020 215.800003 217.369995 213.089996 214.649994 210.931702 22753500
10/21/2020 213.119995 216.919998 213.119995 214.800003 211.079132 22724900
10/22/2020 213.929993 216.059998 211.699997 214.889999 211.167557 22351500
10/23/2020 215.029999 216.279999 213.160004 216.229996 212.484329 18879600
10/26/2020 213.850006 216.339996 208.100006 210.080002 206.440872 37111600
10/27/2020 211.589996 214.669998 210.330002 213.25 209.555954 36700300
10/28/2020 207.669998 208.839996 202.100006 202.679993 199.169052 51195600
10/29/2020 204.070007 207.360001 203.369995 204.720001 201.173721 31432600
10/30/2020 203.5 204.289993 199.619995 202.470001 198.962723 36953700
11/2/2020 204.289993 205.279999 200.119995 202.330002 198.825119 30842200
11/3/2020 203.889999 208.119995 203.119995 206.429993 202.854095 27512000
 11/4/2020 214.020004 218.320007 212.419998 216.389999 212.641571 42311800
11/5/2020 222.039993 224.119995 221.149994 223.289993 219.422058 36080100
11/6/2020 222.259995 224.360001 218.029999 223.720001 219.844589 25231900
11/9/2020 224.440002 228.119995 217.880005 218.389999 214.606949 44395000
11/10/2020 214.5 216.5 209.720001 211.009995 207.354782 44045100
11/11/2020 212.389999 218.039993 212.199997 216.550003 212.798798 29440800
11/12/2020 217.210007 219.110001 214.460007 215.440002 211.708038 21593900
11/13/2020 216.360001 217.419998 214.160004 216.509995 212.759506 18621100
11/16/2020 214.869995 217.740005 214.520004 217.229996 213.467026 24953300
11/17/2020 216.100006 217.679993 214.080002 214.460007 210.74501 24154100
11/18/2020 213.649994 215.169998 210.929993 211.080002 207.966614 28372800
11/19/2020 211.380005 213.029999 209.929993 212.419998 209.286835 24792700
11/20/2020 212.199997 213.289993 210 210.389999 207.286774 22843100
11/23/2020 210.949997 212.289993 208.160004 210.110001 207.010925 25683500
11/24/2020 209.589996 214.25 208.860001 213.860001 210.705582 33979700
11/25/2020 215.110001 215.289993 212.460007 213.869995 210.715454 21012900
11/27/2020 214.850006 216.270004 214.039993 215.229996 212.055389 14512200
11/30/2020 214.100006 214.759995 210.839996 214.070007 210.912491 33064800
12/1/2020 214.509995 217.320007 213.350006 216.210007 213.02095 30904500
12/2/2020 214.880005 215.470001 212.800003 215.369995 212.193344 23724500
12/3/2020 214.610001 216.380005 213.649994 214.240005 211.079987 25120900
12/4/2020 214.220001 215.380005 213.179993 214.360001 211.198242 24666000
12/7/2020 214.369995 215.539993 212.990005 214.289993 211.129242 24620000
12/8/2020 213.970001 216.949997 212.889999 216.009995 212.823883 23284100
12/9/2020 215.160004 215.229996 211.210007 211.800003 208.67598 32440600
12/10/2020 211.770004 213.080002 210.360001 210.520004 207.414856 26733300
12/11/2020 210.050003 213.320007 209.110001 213.259995 210.114441 30979400
12/14/2020 213.100006 216.210007 212.880005 214.199997 211.040573 28798400
12/15/2020 215.169998 215.419998 212.240005 214.130005 210.971603 27000600
12/16/2020 214.75 220.110001 214.720001 219.279999 216.045639 35023300
12/17/2020 219.869995 220.889999 217.919998 219.419998 216.183594 32515800
12/18/2020 218.589996 219.690002 216.020004 218.589996 215.365814 63354900
12/21/2020 217.550003 224 217.279999 222.589996 219.306824 37181900
12/22/2020 222.690002 225.630005 221.850006 223.940002 220.636917 22612200
12/23/2020 223.110001 223.559998 220.800003 221.020004 217.759995 18699600
12/24/2020 221.419998 223.610001 221.199997 222.75 219.464447 10550600
12/28/2020 224.449997 226.029999 223.020004 224.960007 221.641876 17933500
12/29/2020 226.309998 227.179993 223.580002 224.149994 220.843811 17403200
12/30/2020 225.229996 225.630005 221.470001 221.679993 218.410248 20272300
12/31/2020 221.699997 223 219.679993 222.419998 219.139343 20942100
1/4/2021 222.529999 223 214.809998 217.690002 214.479095 37130100
1/5/2021 217.259995 218.520004 215.699997 217.899994 214.686005 23823000
1/6/2021 212.169998 216.490005 211.940002 212.25 209.119339 35930700
1/7/2021 214.039993 219.339996 213.710007 218.289993 215.070251 27694500
1/8/2021 218.679993 220.580002 217.029999 219.619995 216.380646 22956200
1/11/2021 218.470001 218.910004 216.729996 217.490005 214.282074 23031300
1/12/2021 216.5 217.100006 213.320007 214.929993 211.759811 23249300
1/13/2021 214.020004 216.759995 213.929993 216.339996 213.149017 20087100
1/14/2021 215.910004 217.460007 212.740005 213.020004 209.878021 29480800
1/15/2021 213.520004 214.509995 212.029999 212.649994 209.513443 31746500
1/19/2021 213.75 216.979996 212.630005 216.440002 213.247528 30480900
1/20/2021 217.699997 225.789993 217.289993 224.339996 221.031036 37777300
1/21/2021 224.699997 226.300003 222.419998 224.970001 221.651718 30709400
1/22/2021 227.080002 230.070007 225.800003 225.949997 222.617249 30172700
1/25/2021 229.119995 229.779999 224.220001 229.529999 226.144455 33152100
1/26/2021 231.860001 234.179993 230.080002 232.330002 228.903168 49169600
1/27/2021 238 240.440002 230.139999 232.899994 229.464752 69870600
1/28/2021 235.610001 242.639999 235.089996 238.929993 235.405807 49111200
1/29/2021 235.990005 238.020004 231.350006 231.960007 228.53862 42503100
2/1/2021 235.059998 242.5 232.429993 239.649994 236.115189 33314200
2/2/2021 241.300003 242.309998 238.690002 239.509995 235.977249 25916300
2/3/2021 239.570007 245.089996 239.259995 243 239.415787 27158100
2/4/2021 242.660004 243.240005 240.369995 242.009995 238.440384 25296100
2/5/2021 242.229996 243.279999 240.419998 242.199997 238.627579 18054800
 2/8/2021 243.149994 243.679993 240.809998 242.470001 238.893616 22211900
2/9/2021 241.869995 244.759995 241.380005 243.770004 240.174438 23565000
2/10/2021 245 245.919998 240.889999 242.820007 239.23848 22186700
2/11/2021 244.779999 245.149994 242.149994 244.490005 240.883804 15751100
2/12/2021 243.929993 245.300003 242.729996 244.990005 241.376434 16561100
2/16/2021 245.029999 246.130005 242.919998 243.699997 240.105453 26728500
2/17/2021 241.320007 244.309998 240.940002 244.199997 241.152222 21653500
2/18/2021 241.800003 243.929993 240.860001 243.789993 240.74733 16925600
2/19/2021 243.75 243.860001 240.179993 240.970001 237.962555 25262600
2/22/2021 237.419998 237.929993 232.399994 234.509995 231.583176 36446900
2/23/2021 230.330002 234.830002 228.729996 233.270004 230.358643 30228700
2/24/2021 230.009995 235.199997 229 234.550003 231.622665 26339700
2/25/2021 232.080002 234.589996 227.880005 228.990005 226.13205 39542200
2/26/2021 231.529999 235.369995 229.539993 232.380005 229.479752 37819200
3/1/2021 235.899994 237.470001 233.149994 236.940002 233.982849 25324000
3/2/2021 237.009995 237.300003 233.449997 233.869995 230.951141 22812500
3/3/2021 232.160004 233.580002 227.259995 227.559998 224.71991 34029500
3/4/2021 226.740005 232.490005 224.259995 226.729996 223.900253 44727800
3/5/2021 229.520004 233.270004 226.460007 231.600006 228.709488 41872800
3/8/2021 231.369995 233.369995 227.130005 227.389999 224.552017 35267400
3/9/2021 232.880005 235.380005 231.669998 233.779999 230.862274 33080500
3/10/2021 237 237 232.039993 232.419998 229.519257 29746800
3/11/2021 234.960007 239.169998 234.309998 237.130005 234.170456 29907600
3/12/2021 234.009995 235.820007 233.229996 235.75 232.807693 22653700
3/15/2021 234.960007 235.190002 231.809998 234.809998 231.879425 26034900
3/16/2021 236.279999 240.059998 235.940002 237.710007 234.74324 28092200
3/17/2021 236.149994 238.550003 233.229996 237.039993 234.081589 29562100
3/18/2021 232.559998 234.190002 230.330002 230.720001 227.840485 34833000
3/19/2021 231.020004 232.470001 229.350006 230.350006 227.475082 46430700
3/22/2021 230.270004 236.899994 230.139999 235.990005 233.044693 30127000
3/23/2021 237.490005 241.050003 237.070007 237.580002 234.614853 31638400
3/24/2021 237.850006 238 235.320007 235.460007 232.521317 25620100
3/25/2021 235.300003 236.940002 231.570007 232.339996 229.440247 34061900
3/26/2021 231.550003 236.710007 231.550003 236.479996 233.52858 25479900
3/29/2021 236.589996 236.800003 231.880005 235.240005 232.304047 25227500
3/30/2021 233.529999 233.850006 231.100006 231.850006 228.95639 24792000
3/31/2021 232.910004 239.100006 232.389999 235.770004 232.827454 43623500
4/1/2021 238.470001 242.839996 238.050003 242.350006 239.325333 30338000
4/5/2021 242.759995 249.960007 242.699997 249.070007 245.961456 36910600
4/6/2021 247.610001 249.399994 246.880005 247.860001 244.766556 22931900
4/7/2021 247.809998 250.929993 247.190002 249.899994 246.781082 22719800
4/8/2021 252.770004 254.139999 252 253.25 250.089294 23625200
4/9/2021 252.869995 255.990005 252.440002 255.850006 252.65683 24326800
4/12/2021 254.710007 257.670013 254.619995 255.910004 252.716095 27148700
4/13/2021 257.26001 259.190002 256.829987 258.48999 255.26387 23837500
4/14/2021 257.480011 258.829987 255.160004 255.589996 252.400055 23070900
4/15/2021 257.929993 259.929993 257.730011 259.5 256.261292 25627500
4/16/2021 259.470001 261 257.600006 260.73999 257.485809 24878600
4/19/2021 260.190002 261.480011 257.820007 258.73999 255.510757 23209300
4/20/2021 257.820007 260.200012 256.839996 258.26001 255.036743 19722900
4/21/2021 258.940002 260.679993 257.25 260.579987 257.327789 24030400
4/22/2021 260.209991 261.779999 255.639999 257.170013 253.960373 25606200
4/23/2021 257.880005 261.51001 257.269989 261.149994 257.890625 21462600
4/26/2021 261.660004 262.440002 260.170013 261.549988 258.285675 19763300
4/27/2021 261.579987 263.190002 260.119995 261.970001 258.700409 31014200
4/28/2021 256.079987 256.540009 252.949997 254.559998 251.382919 46903100
4/29/2021 255.460007 256.100006 249 252.509995 249.358521 40589000
4/30/2021 249.740005 253.080002 249.600006 252.179993 249.032623 30945100
5/3/2021 253.399994 254.350006 251.119995 251.860001 248.716614 19626600
5/4/2021 250.970001 251.210007 245.759995 247.789993 244.697403 32756100
5/5/2021 249.059998 249.5 245.820007 246.470001 243.39389 21901300
5/6/2021 246.449997 249.860001 244.690002 249.729996 246.613205 26491100
5/7/2021 252.149994 254.300003 251.169998 252.460007 249.309143 27032900
5/10/2021 250.869995 251.729996 247.119995 247.179993 244.095016 29299900
5/11/2021 244.550003 246.600006 242.570007 246.229996 243.156891 33641600
5/12/2021 242.169998 244.380005 238.070007 239 236.017136 36684400
5/13/2021 241.800003 245.600006 241.419998 243.029999 239.996826 29624300
5/14/2021 245.580002 249.179993 245.490005 248.149994 245.052902 23901100
5/17/2021 246.550003 246.589996 243.520004 245.179993 242.119995 24970200
5/18/2021 246.270004 246.410004 242.899994 243.080002 240.046204 20168000
5/19/2021 239.309998 243.229996 238.600006 243.119995 240.640076 25739800
5/20/2021 243.960007 247.949997 243.860001 246.479996 243.96582 21800700
5/21/2021 247.570007 248.330002 244.740005 245.169998 242.669159 21863100
5/24/2021 247.789993 251.160004 247.509995 250.779999 248.221924 21411500
5/25/2021 251.770004 252.75 250.820007 251.720001 249.152374 17704300
5/26/2021 251.429993 252.940002 250.75 251.490005 248.924728 17771600
5/27/2021 251.169998 251.479996 249.25 249.309998 246.766937 24426200
5/28/2021 251 252.080002 249.559998 249.679993 247.133163 18270200
6/1/2021 251.229996 251.289993 246.960007 247.399994 244.876434 23213300
6/2/2021 248.130005 249.270004 245.839996 247.300003 244.777466 19406700
6/3/2021 245.220001 246.339996 243 245.710007 243.203674 25307700
6/4/2021 247.759995 251.649994 247.509995 250.789993 248.231827 25281100
6/7/2021 249.979996 254.089996 249.809998 253.809998 251.221039 23079200
6/8/2021 255.160004 256.01001 252.509995 252.570007 249.993698 22455000
6/9/2021 253.809998 255.529999 253.210007 253.589996 251.003296 17937600
6/10/2021 254.289993 257.459991 253.669998 257.23999 254.616058 24563600
6/11/2021 257.98999 258.48999 256.609985 257.890015 255.259476 18999700
6/14/2021 257.899994 259.950012 256.799988 259.890015 257.239014 19150500
6/15/2021 259.769989 259.98999 257.679993 258.359985 255.724609 18038900
6/16/2021 259.399994 260.579987 254.419998 257.380005 254.754623 27220000
6/17/2021 256.070007 261.75 256.01001 260.899994 258.238678 27565500
6/18/2021 259.630005 262.299988 258.75 259.429993 256.783722 37202200
6/21/2021 259.820007 263.519989 257.920013 262.630005 259.951111 26696100
6/22/2021 262.720001 265.790009 262.399994 265.51001 262.801697 24694100
6/23/2021 265.98999 266.829987 264.429993 265.269989 262.564148 19518700
6/24/2021 266.160004 267.850006 265.470001 266.690002 263.969666 21446900
6/25/2021 266.230011 267.25 264.76001 265.019989 262.316711 25611100
6/28/2021 266.190002 268.899994 265.910004 268.720001 265.978973 19590000
6/29/2021 268.869995 271.649994 267.980011 271.399994 268.631592 19937800
6/30/2021 270.690002 271.359985 269.600006 270.899994 268.136688 21656500
7/1/2021 269.609985 271.839996 269.600006 271.600006 268.82959 16725300
7/2/2021 272.820007 278 272.5 277.649994 274.817841 26458000
7/6/2021 278.029999 279.369995 274.299988 277.660004 274.827759 31565600
7/7/2021 279.399994 280.690002 277.149994 279.929993 277.074615 23260000
7/8/2021 276.899994 278.730011 274.869995 277.420013 274.590271 24618600
7/9/2021 275.720001 278.049988 275.320007 277.940002 275.104919 23916700
7/12/2021 279.160004 279.769989 276.579987 277.320007 274.491272 18931700
7/13/2021 277.519989 282.850006 277.390015 280.980011 278.113892 26120100
7/14/2021 282.350006 283.660004 280.549988 282.51001 279.628326 23113700
7/15/2021 282 282.51001 279.829987 281.029999 278.163391 22604200
7/16/2021 282.070007 284.100006 279.459991 280.75 277.886261 26186800
7/19/2021 278.929993 280.369995 274.450012 277.01001 274.184418 32935600
7/20/2021 278.029999 280.970001 276.26001 279.320007 276.470856 26259700
7/21/2021 278.899994 281.519989 277.290009 281.399994 278.529602 24364300
7/22/2021 283.839996 286.420013 283.420013 286.140015 283.221283 23384100
7/23/2021 287.369995 289.98999 286.5 289.670013 286.715271 22768100
7/26/2021 289 289.690002 286.640015 289.049988 286.101593 23176100
7/27/2021 289.429993 289.579987 282.950012 286.540009 283.617188 33604100
7/28/2021 288.98999 290.149994 283.829987 286.220001 283.300415 33566900
7/29/2021 286.23999 288.619995 286.079987 286.5 283.577606 18168300
7/30/2021 285.170013 286.660004 283.910004 284.910004 282.003845 20944800
8/2/2021 286.359985 286.769989 283.73999 284.820007 281.914734 16267400
8/3/2021 285.420013 287.230011 284 287.119995 284.191284 17879000
8/4/2021 286.220001 287.589996 284.649994 286.51001 283.587494 16191300
8/5/2021 286.880005 289.630005 286.100006 289.519989 286.566742 13900200
8/6/2021 288.51001 289.5 287.619995 289.459991 286.507385 16589300
8/9/2021 289.75 291.549988 287.809998 288.329987 285.388885 16117600
8/10/2021 288.799988 289.25 285.200012 286.440002 283.51825 18616600
8/11/2021 287.209991 288.660004 285.859985 286.950012 284.02301 13955900
8/12/2021 286.630005 289.970001 286.339996 289.809998 286.853821 14561300
8/13/2021 289.480011 292.899994 289.299988 292.850006 289.862854 18249000
8/16/2021 293.190002 294.820007 290.019989 294.600006 291.594971 22507600
8/17/2021 292.390015 293.429993 291.079987 293.079987 290.090454 20075300
8/18/2021 292.040009 294.820007 290.269989 290.730011 288.315369 21813000
8/19/2021 288.690002 297.470001 288.640015 296.769989 294.305176 29850500
8/20/2021 299.720001 305.839996 298.059998 304.359985 301.832092 40817600
8/23/2021 303.25 305.399994 301.850006 304.649994 302.11969 22830200
8/24/2021 305.019989 305.649994 302 302.619995 300.106598 18175800
8/25/2021 304.299988 304.589996 300.420013 302.01001 299.501678 20006100
8/26/2021 300.98999 302.429993 298.950012 299.089996 296.605927 17666100
8/27/2021 298.98999 300.869995 296.829987 299.720001 297.230682 22605700
8/30/2021 301.119995 304.220001 301.059998 303.589996 301.068542 16348100
8/31/2021 304.420013 304.5 301.5 301.880005 299.372772 26285300
9/1/2021 302.869995 305.190002 301.48999 301.829987 299.323151 18983800
9/2/2021 302.200012 303.359985 300.179993 301.149994 298.648804 16285600
9/3/2021 300.98999 302.600006 300.26001 301.140015 298.638916 14747900
9/7/2021 301.01001 301.089996 298.200012 300.179993 297.686859 17180400
9/8/2021 299.779999 300.609985 297.470001 300.209991 297.716583 15046800
9/9/2021 300.820007 302.140015 297 297.25 294.781219 19927000
9/10/2021 298.420013 299.920013 295.380005 295.709991 293.253967 19633400
9/13/2021 297.549988 298.540009 294.079987 296.98999 294.523315 23652900
9/14/2021 299.559998 301.390015 298.100006 299.790009 297.30011 21853400
9/15/2021 303.26001 305.320007 301.820007 304.820007 302.28833 28356300
9/16/2021 303.76001 305.309998 300.76001 305.220001 302.684998 19550800
9/17/2021 304.170013 304.5 299.529999 299.869995 297.379425 41372500
9/20/2021 296.329987 298.720001 289.519989 294.299988 291.855652 38278700
9/21/2021 295.690002 297.540009 294.070007 294.799988 292.351532 22364100
9/22/2021 296.730011 300.220001 294.51001 298.579987 296.100128 26626300
9/23/2021 298.850006 300.899994 297.529999 299.559998 297.072021 18604600
9/24/2021 298.230011 299.799988 296.929993 299.350006 296.86377 14999000
 9/27/2021 296.140015 296.470001 292.940002 294.170013 291.726776 23571700
9/28/2021 289.799988 290.779999 282.75 283.519989 281.165222 43186200
9/29/2021 285.100006 286.769989 283.01001 284 281.641266 26353700
9/30/2021 285.709991 287.829987 281.619995 281.920013 279.578522 32343600
10/1/2021 282.119995 289.980011 281.290009 289.100006 286.698883 30086300
10/4/2021 287.399994 287.75 280.25 283.109985 280.758606 31350700
10/5/2021 284.049988 290.399994 284.049988 288.76001 286.361725 24993000
10/6/2021 285.779999 293.630005 285.51001 293.109985 290.675537 28002600
10/7/2021 295.179993 296.640015 293.920013 294.850006 292.401093 20430500
10/8/2021 296.220001 296.640015 293.76001 294.850006 292.401093 17685700
10/11/2021 292.920013 297.970001 292.75 294.230011 291.786285 19298600
10/12/2021 295.339996 295.440002 292.350006 292.880005 290.447479 17974100
10/13/2021 294.910004 297.279999 293.48999 296.309998 293.848999 23416300
10/14/2021 299.209991 303.269989 297.829987 302.75 300.235535 27262900
10/15/2021 302.339996 304.450012 300.519989 304.209991 301.68338 25384800
10/18/2021 303.570007 308.209991 302.690002 307.290009 304.737823 22729300
10/19/2021 308.350006 309.299988 307.220001 308.230011 305.670013 17682100
10/20/2021 309.209991 309.700012 306.109985 307.410004 304.856812 16537100
10/21/2021 307.170013 311.019989 306.359985 310.76001 308.178986 16918100
10/22/2021 310.399994 311.089996 307.799988 309.160004 306.592285 17449300
10/25/2021 309.359985 309.399994 306.459991 308.130005 305.570801 17554500
10/26/2021 311 312.399994 308.600006 310.109985 307.534363 28107300
10/27/2021 316 326.100006 316 323.170013 320.485901 52588700
10/28/2021 324.329987 324.869995 321.359985 324.350006 321.656128 26297900
10/29/2021 324.130005 332 323.899994 331.619995 328.865723 34766000
11/1/2021 331.359985 331.48999 326.369995 329.369995 326.634399 27073200
11/2/2021 330.309998 333.450012 330 333.130005 330.36322 26487100
11/3/2021 333.899994 334.899994 330.649994 334 331.225952 21500100
11/4/2021 332.890015 336.540009 329.51001 336.440002 333.645721 23992200
11/5/2021 338.51001 338.790009 334.420013 336.059998 333.26886 22570100
11/8/2021 337.299988 337.649994 334.440002 336.98999 334.191132 20897000
11/9/2021 337.109985 338.720001 334.529999 335.950012 333.159821 21307400
11/10/2021 334.570007 334.630005 329.920013 330.799988 328.052551 25500900
11/11/2021 331.25 333.769989 330.51001 332.429993 329.669006 16849800
11/12/2021 333.920013 337.230011 333.790009 336.720001 333.92337 23831000
11/15/2021 337.540009 337.880005 334.029999 336.070007 333.278778 16723000
11/16/2021 335.679993 340.670013 335.51001 339.51001 336.690216 20886800
11/17/2021 338.940002 342.190002 338 339.119995 336.918732 19053400
11/18/2021 338.179993 342.450012 337.119995 341.269989 339.054779 22463500
11/19/2021 342.640015 345.100006 342.200012 343.109985 340.882782 21963400
11/22/2021 344.619995 349.670013 339.549988 339.829987 337.624084 31031100
11/23/2021 337.049988 339.450012 333.559998 337.679993 335.488068 30427600
11/24/2021 336.279999 338.160004 333.910004 337.910004 335.716583 21661300
11/26/2021 334.350006 337.929993 328.119995 329.679993 327.539948 24217200
11/29/2021 334.940002 339.029999 334.73999 336.630005 334.444885 28563500
11/30/2021 335.320007 337.779999 328.98999 330.589996 328.444092 42885600
12/1/2021 335.130005 339.279999 329.390015 330.079987 327.937378 33337600
12/2/2021 330.299988 333.48999 327.799988 329.48999 327.351227 30766000
12/3/2021 331.98999 332.700012 318.029999 323.01001 320.913269 41779300
12/6/2021 323.950012 327.450012 319.230011 326.190002 324.072662 30032600
12/7/2021 331.640015 335.799988 330.100006 334.920013 332.745972 31021900
12/8/2021 335.309998 335.5 330.799988 334.970001 332.795685 24761000
12/9/2021 334.410004 336.48999 332.119995 333.100006 330.937805 22214200
12/10/2021 334.980011 343 334.790009 342.540009 340.316528 38095700
12/13/2021 340.679993 343.790009 339.079987 339.399994 337.196899 28899400
12/14/2021 333.220001 334.640015 324.109985 328.339996 326.208679 44438700
12/15/2021 328.609985 335.190002 324.5 334.649994 332.477722 35381100
12/16/2021 335.709991 336.76001 323.019989 324.899994 322.791016 35034800
12/17/2021 320.880005 324.920013 317.25 323.799988 321.698151 47750300
12/20/2021 320.049988 322.799988 317.570007 319.910004 317.833405 28326500
12/21/2021 323.290009 327.730011 319.799988 327.290009 325.165527 24740600
12/22/2021 328.299988 333.609985 325.75 333.200012 331.03714 24831500
12/23/2021 332.75 336.390015 332.730011 334.690002 332.517456 19617800
12/27/2021 335.459991 342.480011 335.429993 342.450012 340.227112 19947000
12/28/2021 343.149994 343.809998 340.320007 341.25 339.034882 15661500
12/29/2021 341.299988 344.299988 339.679993 341.950012 339.730377 15042000
12/30/2021 341.910004 343.130005 338.820007 339.320007 337.117401 15994500
12/31/2021 338.51001 339.359985 335.850006 336.320007 334.136902 18000800
1/3/2022 335.350006 338 329.779999 334.75 332.577057 28865100
1/4/2022 334.829987 335.200012 326.119995 329.01001 326.874359 32674300
1/5/2022 325.859985 326.070007 315.980011 316.380005 314.326324 40054300
1/6/2022 313.149994 318.700012 311.48999 313.880005 311.842529 39646100
1/7/2022 314.149994 316.5 310.089996 314.040009 312.001495 32720000
1/10/2022 309.48999 314.720001 304.690002 314.269989 312.230011 44289500
1/11/2022 313.380005 316.609985 309.890015 314.980011 312.935425 29386800
1/12/2022 319.670013 323.410004 317.079987 318.269989 316.204041 34372200
1/13/2022 320.470001 320.880005 304 304.799988 302.821503 45366000
1/14/2022 304.25 310.820007 303.75 310.200012 308.186462 39846400
1/18/2022 304.070007 309.799988 301.73999 302.649994 300.685425 42333200
1/19/2022 306.290009 313.910004 302.700012 303.329987 301.361023 45933900
1/20/2022 309.070007 311.649994 301.140015 301.600006 299.642273 35380700
1/21/2022 302.690002 304.109985 295.609985 296.029999 294.108429 57984400
1/24/2022 292.200012 297.109985 276.049988 296.369995 294.446198 85731500
1/25/2022 291.519989 294.98999 285.170013 288.48999 286.617371 72848600
1/26/2022 307.98999 308.5 293.029999 296.709991 294.784027 90428900
1/27/2022 302.660004 307.299988 297.929993 299.839996 297.893646 53481300
1/28/2022 300.230011 308.480011 294.450012 308.26001 306.259033 49743700
1/31/2022 308.950012 312.380005 306.369995 310.980011 308.961395 46444500
2/1/2022 310.410004 310.630005 305.130005 308.76001 306.755798 40950400
2/2/2022 309.630005 315.119995 308.880005 313.459991 311.425262 36636000
2/3/2022 309.48999 311.230011 299.959991 301.25 299.294525 43730000
2/4/2022 300.209991 308.799988 299.970001 305.940002 303.954102 35096500
2/7/2022 306.170013 307.839996 299.899994 300.950012 298.99649 28533300
2/8/2022 301.25 305.559998 299.950012 304.559998 302.583038 32421200
2/9/2022 309.869995 311.929993 307.390015 311.209991 309.18988 31284700
2/10/2022 304.040009 309.119995 300.700012 302.380005 300.417206 45386200
2/11/2022 303.190002 304.290009 294.220001 295.040009 293.124847 39175600
2/14/2022 293.769989 296.76001 291.350006 295 293.085114 36359500
2/15/2022 300.01001 300.799988 297.019989 300.470001 298.519592 27058300
2/16/2022 298.369995 300.869995 293.679993 299.5 298.171143 29982100
2/17/2022 296.359985 296.799988 290 290.730011 289.440063 32461600
2/18/2022 293.049988 293.859985 286.309998 287.929993 286.652466 34264000
2/22/2022 285 291.540009 284.5 287.720001 286.44342 41736100
2/23/2022 290.179993 291.700012 280.100006 280.269989 279.026489 37811200
2/24/2022 272.51001 295.160004 271.519989 294.589996 293.282928 56989700
2/25/2022 295.140015 297.630005 291.649994 297.309998 295.990875 32546700
2/28/2022 294.309998 299.140015 293 298.790009 297.464294 34627500
3/1/2022 296.399994 299.970001 292.149994 294.950012 293.641357 31217800
3/2/2022 295.359985 301.470001 293.700012 300.190002 298.858093 31873000
3/3/2022 302.890015 303.130005 294.049988 295.920013 294.607056 27314500
3/4/2022 294.290009 295.660004 287.170013 289.859985 288.573914 32356500
3/7/2022 288.529999 289.690002 278.529999 278.910004 277.672516 43157200
3/8/2022 277.799988 283.959991 270 275.850006 274.626099 48159500
3/9/2022 283.440002 289.600006 280.779999 288.5 287.219971 35204500
3/10/2022 283.019989 286.600006 280.579987 285.589996 284.322845 30628000
3/11/2022 287.959991 289.51001 279.429993 280.070007 278.827393 27209300
3/14/2022 280.339996 285.399994 275.820007 276.440002 275.21347 30660700
3/15/2022 280.350006 287.820007 278.730011 287.149994 285.875946 34245100
3/16/2022 289.109985 294.570007 283.200012 294.390015 293.083832 37826300
3/17/2022 293.290009 295.609985 289.369995 295.220001 293.910126 30816600
3/18/2022 295.369995 301 292.730011 300.429993 299.097015 43390600
3/21/2022 298.890015 300.140015 294.899994 299.160004 297.832672 28351200
3/22/2022 299.799988 305 298.769989 304.059998 302.710907 27599700
3/23/2022 300.51001 303.230011 297.720001 299.48999 298.161194 25715400
3/24/2022 299.140015 304.200012 298.320007 304.100006 302.750763 24484500
3/25/2022 305.230011 305.5 299.290009 303.679993 302.332611 22566500
3/28/2022 304.329987 310.799988 304.329987 310.700012 309.321503 29578200
3/29/2022 313.910004 315.820007 309.049988 315.410004 314.010559 30393400
3/30/2022 313.76001 315.950012 311.579987 313.859985 312.467438 28163600
3/31/2022 313.899994 315.140015 307.890015 308.309998 306.942047 33422100
4/1/2022 309.369995 310.130005 305.540009 309.420013 308.04715 27110500
4/4/2022 310.089996 315.109985 309.709991 314.970001 313.57251 24289600
4/5/2022 313.269989 314.869995 309.869995 310.880005 309.500671 23156700
4/6/2022 305.190002 307 296.709991 299.5 298.171143 40110400
4/7/2022 296.660004 303.649994 296.350006 301.369995 300.032867 31411200
4/8/2022 300.440002 301.119995 296.279999 296.970001 295.652374 24361900
4/11/2022 291.790009 292.609985 285 285.26001 283.994354 34569300
4/12/2022 289.23999 290.73999 280.48999 282.059998 280.808533 30966700
4/13/2022 282.730011 288.579987 281.299988 287.619995 286.343872 21907200
4/14/2022 288.089996 288.309998 279.320007 279.829987 278.588409 28221600
4/18/2022 278.910004 282.459991 278.339996 280.519989 279.27533 20778000
4/19/2022 279.380005 286.170013 278.410004 285.299988 284.034149 22297700
4/20/2022 289.399994 289.700012 285.369995 286.359985 285.089447 22906700
4/21/2022 288.579987 293.299988 280.059998 280.809998 279.564056 29454600
4/22/2022 281.679993 283.200012 273.380005 274.029999 272.814178 29405800
4/25/2022 273.290009 281.109985 270.769989 280.720001 279.474487 35678900
4/26/2022 277.5 278.359985 270 270.220001 269.021088 46518400
4/27/2022 282.100006 290.970001 279.160004 283.220001 281.963379 63477700
4/28/2022 285.190002 290.980011 281.459991 289.630005 288.344971 33646600
4/29/2022 288.609985 289.880005 276.5 277.519989 276.288666 37073900
5/2/2022 277.709991 284.940002 276.220001 284.470001 283.207855 35151100
5/3/2022 283.959991 284.130005 280.149994 281.779999 280.529785 25978600
5/4/2022 282.589996 290.880005 276.730011 289.980011 288.69339 33599300
5/5/2022 285.540009 286.350006 274.339996 277.350006 276.119446 43260400
5/6/2022 274.809998 279.25 271.269989 274.730011 273.511047 37780300
5/9/2022 270.059998 272.359985 263.320007 264.579987 263.406067 47726000
5/10/2022 271.690002 273.75 265.070007 269.5 268.30426 39336400
5/11/2022 265.679993 271.359985 259.299988 260.549988 259.393951 48975900
5/12/2022 257.690002 259.880005 250.020004 255.350006 254.217056 51033800
5/13/2022 257.350006 263.040009 255.350006 261.119995 259.961456 34925100
5/16/2022 259.959991 265.820007 255.779999 261.5 260.339752 32550900
5/17/2022 266.109985 268.329987 262.459991 266.820007 265.636169 28828800
5/18/2022 263 263.600006 252.770004 254.080002 253.54184 31356000
5/19/2022 253.899994 257.670013 251.880005 253.139999 252.603821 32692300
5/20/2022 257.23999 258.540009 246.440002 252.559998 252.025055 39199300
5/23/2022 255.490005 261.5 253.429993 260.649994 260.0979 33175400
5/24/2022 257.890015 261.329987 253.5 259.619995 259.070099 29043900
5/25/2022 258.140015 264.579987 257.130005 262.519989 261.963928 28547900
5/26/2022 262.269989 267.109985 261.429993 265.899994 265.336792 25002100
5/27/2022 268.480011 273.339996 267.559998 273.23999 272.661224 26910800
5/31/2022 272.529999 274.769989 268.929993 271.869995 271.294159 37827700
6/1/2022 275.200012 277.690002 270.040009 272.420013 271.842987 25292200
6/2/2022 264.450012 274.649994 261.600006 274.579987 273.998383 44008200
6/3/2022 270.309998 273.450012 268.410004 270.019989 269.448059 28059000
6/6/2022 272.059998 274.179993 267.220001 268.75 268.180756 22400300
6/7/2022 266.640015 273.130005 265.940002 272.5 271.922821 22860700
6/8/2022 271.709991 273 269.609985 270.410004 269.83725 17372300
6/9/2022 267.779999 272.709991 264.630005 264.790009 264.229156 26439700
6/10/2022 260.579987 260.579987 252.529999 252.990005 252.454147 31422800
6/13/2022 245.110001 249.020004 241.529999 242.259995 241.746857 46135800
6/14/2022 243.860001 245.740005 241.509995 244.490005 243.972153 28651500
6/15/2022 248.309998 255.300003 246.419998 251.759995 251.226746 33111700
6/16/2022 245.979996 247.419998 243.020004 244.970001 244.451126 33169200
6/17/2022 244.699997 250.5 244.029999 247.649994 247.125443 43084800
6/21/2022 250.259995 254.75 249.509995 253.740005 253.20256 29928300
6/22/2022 251.889999 257.170013 250.369995 253.130005 252.593842 25939900
6/23/2022 255.570007 259.369995 253.630005 258.859985 258.311676 25861400
6/24/2022 261.809998 267.980011 261.720001 267.700012 267.132996 33923200
6/27/2022 268.209991 268.299988 263.279999 264.890015 264.328949 24615100
6/28/2022 263.980011 266.910004 256.320007 256.480011 255.936752 27295500
6/29/2022 257.589996 261.970001 255.759995 260.26001 259.70874 20069800
6/30/2022 257.049988 259.529999 252.899994 256.829987 256.28598 31730900
 7/1/2022 256.390015 259.769989 254.610001 259.579987 259.030182 22837700
7/5/2022 256.160004 262.980011 254.740005 262.850006 262.293274 22941000
7/6/2022 263.75 267.98999 262.399994 266.209991 265.646118 23824400
7/7/2022 265.119995 269.059998 265.019989 268.399994 267.831482 20859900
7/8/2022 264.790009 268.100006 263.290009 267.660004 267.093079 19658800
7/11/2022 265.649994 266.529999 262.179993 264.51001 263.949738 19455200
7/12/2022 265.880005 265.940002 252.039993 253.669998 253.13269 35868500
7/13/2022 250.190002 253.550003 248.110001 252.720001 252.184708 29497400
7/14/2022 250.570007 255.139999 245.940002 254.080002 253.54184 25102800
7/15/2022 255.720001 260.369995 254.770004 256.720001 256.176239 29774100
7/18/2022 259.75 260.839996 253.300003 254.25 253.711472 20975000
7/19/2022 257.579987 259.720001 253.679993 259.529999 258.980286 25012600
7/20/2022 259.899994 264.869995 258.910004 262.269989 261.714478 22788300
7/21/2022 259.790009 264.890015 257.029999 264.839996 264.279022 22404700
7/22/2022 265.23999 265.329987 259.070007 260.359985 259.808502 21881300
7/25/2022 261 261.5 256.809998 258.829987 258.281769 21056000
7/26/2022 259.859985 259.880005 249.570007 251.899994 251.36644 39348000
7/27/2022 261.160004 270.049988 258.850006 268.73999 268.170776 45994000
7/28/2022 269.75 277.839996 267.869995 276.410004 275.824524 33459300
7/29/2022 277.700012 282 276.630005 280.73999 280.145355 32152800
8/1/2022 277.820007 281.279999 275.839996 278.01001 277.421143 21539600
8/2/2022 276 277.890015 272.380005 274.820007 274.237915 22754200
8/3/2022 276.76001 283.5 276.609985 282.470001 281.871704 23518900
8/4/2022 281.799988 283.799988 280.170013 283.649994 283.049194 18098700
8/5/2022 279.149994 283.649994 278.679993 282.910004 282.31076 16774600
8/8/2022 284.049988 285.920013 279.320007 280.320007 279.726257 18739200
8/9/2022 279.640015 283.079987 277.609985 282.299988 281.702057 23405200
8/10/2022 288.170013 289.809998 286.940002 289.160004 288.547516 24687800
8/11/2022 290.850006 291.209991 286.51001 287.019989 286.412048 20065900
8/12/2022 288.480011 291.910004 286.940002 291.910004 291.291718 22619700
8/15/2022 291 294.179993 290.109985 293.470001 292.848389 18085700
8/16/2022 291.98999 294.040009 290.420013 292.709991 292.089996 18102900
8/17/2022 289.73999 293.350006 289.470001 291.320007 291.320007 18253400
8/18/2022 290.190002 291.910004 289.079987 290.170013 290.170013 17186200
8/19/2022 288.899994 289.25 285.559998 286.149994 286.149994 20570000
8/22/2022 282.079987 282.459991 277.220001 277.75 277.75 25061100
8/23/2022 276.440002 278.859985 275.399994 276.440002 276.440002 17527400
8/24/2022 275.410004 277.230011 275.109985 275.790009 275.790009 18137000
8/25/2022 277.329987 279.019989 274.519989 278.850006 278.850006 16583400
8/26/2022 279.079987 280.339996 267.980011 268.089996 268.089996 27549300
8/29/2022 265.850006 267.399994 263.850006 265.230011 265.230011 20338500
8/30/2022 266.670013 267.049988 260.660004 262.970001 262.970001 22767100
8/31/2022 265.390015 267.109985 261.329987 261.470001 261.470001 24791800
9/1/2022 258.869995 260.890015 255.410004 260.399994 260.399994 23263400
9/2/2022 261.700012 264.73999 254.470001 256.059998 256.059998 22841600
9/6/2022 256.200012 257.829987 251.940002 253.25 253.25 21328200
9/7/2022 254.699997 258.829987 253.220001 258.089996 258.089996 24126700
9/8/2022 257.51001 260.429993 254.789993 258.519989 258.519989 20319900
9/9/2022 260.5 265.230011 260.290009 264.459991 264.459991 22084700
 Date Open High Low Close Adj Close Volume
9/10/2018 96.110001 97.190002 96.089996 96.900002 90.379715 8332600
9/11/2018 97.269997 97.660004 96.489998 96.639999 90.137215 6463500
9/12/2018 96.260002 96.739998 95.93 95.970001 89.512314 5900000
9/13/2018 95.32 95.620003 94.910004 95.120003 88.71949 7652900
9/14/2018 94.529999 94.839996 94.349998 94.589996 88.225136 6319400
9/17/2018 94.75 95.480003 94.370003 94.82 88.439674 5329800
9/18/2018 94.459999 95.589996 94.150002 95.43 89.008636 6759800
9/19/2018 95.57 95.889999 94.879997 95.239998 88.831413 5675100
9/20/2018 95.349998 95.790001 94.949997 95.75 89.307106 5552300
9/21/2018 95.919998 96.290001 95.629997 95.900002 89.447021 9530100
9/24/2018 95.440002 96 94.860001 94.919998 88.532951 5337000
9/25/2018 95.989998 96.519997 94.989998 95.099998 88.700836 6193200
9/26/2018 95.099998 95.589996 94.519997 94.589996 88.225136 5918600
9/27/2018 94.190002 94.959999 93.82 94.129997 87.796112 5363400 Walmart Inc.
9/28/2018 94.279999 94.370003 93.690002 93.910004 87.590919 6306300 NYSE - NYSE
10/1/2018 94.290001 94.660004 94.040001 94.400002 88.047943 4994300
10/2/2018 93.93 95.610001 93.849998 95.150002 88.747475 7754600
10/3/2018 95.5 95.540001 94.040001 94.07 87.740143 6327400
10/4/2018 94.07 94.5 93.199997 94.209999 87.87072 6045300
10/5/2018 93.860001 94.190002 92.889999 93.309998 87.031288 6693400
10/8/2018 93.25 94.93 93.019997 94.690002 88.318436 5762600
10/9/2018 95.639999 97.739998 95.190002 97.080002 90.547607 11598900
10/10/2018 96.599998 97.849998 95.699997 95.760002 89.316429 9002800
10/11/2018 95.809998 96.290001 93.599998 93.919998 87.600243 9926500
10/12/2018 94.760002 95.169998 93.669998 94.809998 88.430351 8553900
10/15/2018 94.5 94.989998 93.82 93.82 87.506966 8305500
10/16/2018 94.699997 96.07 94.339996 95.809998 89.36306 11241700
10/17/2018 95.18 96.620003 94.900002 96.559998 90.062599 9539400
10/18/2018 96.400002 97.25 95.739998 96.169998 89.698837 11398400
10/19/2018 96 97.650002 96 97.150002 90.612885 8950700
10/22/2018 97.339996 97.580002 96.739998 97.139999 90.603561 7122900
10/23/2018 96.5 97.989998 96.110001 97.800003 91.219154 9405800
10/24/2018 97.5 99.169998 97.279999 97.559998 90.995308 10364700
10/25/2018 98.010002 99.480003 97 99.18 92.506294 10737100
10/26/2018 98.809998 99.669998 98.019997 98.940002 92.282433 14925600
10/29/2018 99.510002 101.730003 99.089996 99.800003 93.084564 12706100
10/30/2018 100.209999 102.599998 100.059998 102.419998 95.528282 12708500
10/31/2018 102.489998 102.489998 100.120003 100.279999 93.532288 12354900
11/1/2018 99.959999 101.169998 99.720001 100.580002 93.812088 7735100
11/2/2018 100.879997 101.57 100.309998 101.339996 94.52095 7303200
11/5/2018 101.190002 103.169998 100.629997 102.910004 95.985313 7616800
11/6/2018 102.540001 103.440002 102.050003 103.330002 96.377045 6368700
11/7/2018 103.660004 104.470001 103.050003 104.32 97.30043 8672600
11/8/2018 104.330002 105.260002 104.029999 104.879997 97.822777 5961400
11/9/2018 105 105.900002 104.809998 105.559998 98.456978 8450400
11/12/2018 105.5 106.209999 103.650002 103.870003 96.88073 8943100
11/13/2018 103.669998 104.150002 102.540001 102.940002 96.01329 7956700
11/14/2018 103 103.150002 101.010002 101.529999 94.698174 10481900
11/15/2018 102.32 102.800003 98.620003 99.540001 92.842079 16082600
11/16/2018 98.82 99.419998 96.919998 97.690002 91.116562 14235200
11/19/2018 97.940002 98.25 96.43 96.779999 90.267792 9214400
11/20/2018 94.980003 95.199997 93.599998 94.160004 87.824081 12620600
11/21/2018 94.360001 94.919998 93.309998 94.169998 87.83342 9350900
11/23/2018 94.129997 95.550003 94.129997 95.099998 88.700836 4890000
11/26/2018 95.690002 96.07 94.739998 95.150002 88.747475 10034600
11/27/2018 94.989998 95.540001 94.410004 95.040001 88.644875 9042300
11/28/2018 95.449997 97.620003 95.050003 97.459999 90.902039 10070800
11/29/2018 97.019997 97.830002 96.739998 97.290001 90.743469 6241300
11/30/2018 97.400002 98.43 97.07 97.650002 91.079254 10664000
12/3/2018 98.019997 99.589996 97.669998 98.75 92.10524 9082100
12/4/2018 98.25 98.959999 95.610001 95.809998 89.36306 10426300
12/6/2018 94.940002 95.410004 93.099998 94.769997 88.875412 10367200
12/7/2018 94.5 95.129997 92.449997 93.190002 87.393692 8496500
12/10/2018 93.559998 94.25 92.339996 93.940002 88.097038 7276900
12/11/2018 94.25 94.489998 93.25 93.849998 88.012627 6452500
12/12/2018 94.300003 94.300003 93.059998 93.110001 87.318657 9639200
12/13/2018 93.25 93.68 92.43 92.959999 87.178001 8042300
12/14/2018 92.050003 92.559998 91.57 91.849998 86.137024 11493600
12/17/2018 91.220001 92.010002 90.160004 90.769997 85.124207 9001800
12/18/2018 90.800003 91.260002 90.279999 91.080002 85.414925 9606700
12/19/2018 91.290001 93 90.25 90.550003 84.917885 12231500
12/20/2018 90.110001 90.110001 86.139999 87.279999 81.851273 16373800
12/21/2018 86.870003 89.470001 86.800003 87.129997 81.710625 14921500
12/24/2018 86.540001 87.57 85.779999 85.82 80.482079 6110300
12/26/2018 86.419998 90.419998 86.300003 90.410004 84.786598 10028300
12/27/2018 89.75 91.610001 88.440002 91.589996 85.893204 9881500
12/28/2018 92.07 93.470001 91.650002 92.129997 86.39962 9874000
12/31/2018 92.669998 93.389999 92.25 93.150002 87.356171 7005800
1/2/2019 91.639999 93.650002 91.639999 93.339996 87.534355 8152700
1/3/2019 93.209999 94.709999 92.699997 92.860001 87.084213 8277300
1/4/2019 93.209999 93.660004 92.690002 93.440002 87.62812 8029100
1/7/2019 93.620003 95.169998 93.18 94.540001 88.659714 7789700
1/8/2019 95.059998 95.760002 93.910004 95.199997 89.278641 7200900
1/9/2019 95.709999 96.139999 94.769997 94.889999 88.987946 6272300
1/10/2019 93.879997 94.980003 93.120003 94.959999 89.053581 9396300
1/11/2019 94.989998 95.290001 94.550003 94.839996 88.941055 5394600
1/14/2019 94.480003 95.449997 94.279999 94.949997 89.044212 7085100
1/15/2019 95.470001 96.599998 95.379997 96.25 90.263351 7058200
1/16/2019 95.93 96.860001 95.830002 96.349998 90.357132 5410000
1/17/2019 96.32 97.209999 96.160004 96.739998 90.72287 5614500
1/18/2019 96.949997 98.199997 96.849998 97.730003 91.651291 6120600
1/22/2019 97.150002 98.43 96.779999 97.489998 91.426216 8063200
1/23/2019 98.870003 99.349998 97.529999 98.709999 92.570335 8345800
1/24/2019 98.199997 98.459999 96.43 98.360001 92.242111 7609700
1/25/2019 98.75 98.910004 96.75 96.940002 90.910454 7218200
1/28/2019 96.529999 97.07 96.080002 97.059998 91.022957 5875800
1/29/2019 96.769997 97.160004 96.510002 96.709999 90.69474 5253400
1/30/2019 96.68 96.800003 94.260002 94.800003 88.903549 11849300
1/31/2019 94.629997 96.870003 94.629997 95.830002 89.869484 14723000
2/1/2019 95.919998 96 93.110001 93.860001 88.022011 12591900
2/4/2019 93.860001 94.769997 93.349998 94.769997 88.875412 7268600
2/5/2019 95.25 95.940002 95.019997 95.599998 89.653778 6099900
2/6/2019 95.43 96.010002 95.220001 95.639999 89.691284 4264900
2/7/2019 95.110001 96.82 95 96.730003 90.713493 7010100
2/8/2019 96.339996 96.690002 95.139999 95.580002 89.635025 6169200
2/11/2019 95.650002 96.349998 95.639999 96.199997 90.216454 5542800
2/12/2019 96.82 97.169998 96.5 96.970001 90.938568 5881300
2/13/2019 97.300003 98 97.089996 97.940002 91.848259 5458500
2/14/2019 97.68 99.199997 97.019997 98.519997 92.392159 7200800
2/15/2019 98.980003 100 98.860001 99.989998 93.770721 9481000
2/19/2019 102.379997 104.18 102.07 102.199997 95.843269 20697300
2/20/2019 101.809998 102.339996 98.650002 99.879997 93.667557 17631800
2/21/2019 99.660004 99.919998 98.910004 99.389999 93.208046 6413200
2/22/2019 99.82 100.160004 99.139999 99.550003 93.358086 8086900
2/25/2019 100.120003 100.129997 99.050003 99.120003 92.954865 9235000
2/26/2019 99.019997 99.059998 97.870003 98.690002 92.55159 8488100
2/27/2019 98.120003 98.389999 97.589996 98.110001 92.007668 7902300
2/28/2019 98.110001 99.470001 97.769997 98.989998 92.832939 11375900
3/1/2019 99.470001 99.559998 97.120003 97.93 91.83886 10352500
3/4/2019 98.120003 98.589996 97.370003 97.849998 91.763832 7683800
3/5/2019 98.129997 99.190002 98.089996 98.339996 92.223358 6119300
3/6/2019 98.269997 99 97.860001 98.260002 92.148331 4696600
3/7/2019 97.709999 98.199997 97.239998 97.449997 91.38871 6126600
3/8/2019 97.550003 98.419998 97 97.589996 91.520012 5659000
3/11/2019 98.040001 98.580002 97.82 98.480003 92.354645 5345300
3/12/2019 98.529999 98.739998 98.050003 98.370003 92.251511 5070500
3/13/2019 98.699997 99.349998 98.389999 99.029999 92.870438 5482300
3/14/2019 98.410004 98.43 97.589996 98.220001 92.606445 4925800
3/15/2019 98.279999 98.510002 97.599998 98.419998 92.795013 14600000
3/18/2019 98.300003 99.769997 98.260002 99.660004 93.964149 5770100
3/19/2019 99.989998 100.489998 99.57 99.849998 94.143288 5414400
3/20/2019 99.199997 99.550003 98.540001 98.639999 93.002441 6323100
3/21/2019 98.25 99.129997 98.099998 99.059998 93.398445 6551000
3/22/2019 98.580002 99.529999 97.940002 98.279999 92.663017 6708100
3/25/2019 97.800003 98.620003 97.629997 98.169998 92.559288 5407400
3/26/2019 98.360001 98.849998 98.029999 98.32 92.700714 4945900
3/27/2019 98.139999 98.860001 95 97.209999 91.654175 8471200
3/28/2019 97.589996 97.870003 96.529999 97.129997 91.578728 8054300
3/29/2019 97.589996 97.669998 97.040001 97.529999 91.955879 7439900
4/1/2019 97.970001 98.360001 97.559998 97.82 92.229317 8505800
4/2/2019 97.760002 98.309998 96.900002 96.940002 91.399612 6274000
4/3/2019 97.120003 97.400002 96.790001 97.190002 91.635315 5687500
4/4/2019 97.25 98.279999 97.239998 98.110001 92.502731 4026300
4/5/2019 98.25 99.199997 98.160004 98.830002 93.181587 4656000
4/8/2019 98.449997 99.25 98.260002 99.230003 93.558723 5422400
4/9/2019 98.800003 99.230003 98.150002 98.690002 93.049583 4367500
4/10/2019 98.510002 99.720001 98.5 99.599998 93.907555 4091100
4/11/2019 99.699997 100.830002 99.470001 100.800003 95.038994 5606900
4/12/2019 101 102.019997 101 101.559998 95.755562 5162000
4/15/2019 101.300003 102.910004 101.260002 102.43 96.575821 5111900
4/16/2019 102.889999 103.389999 102.540001 102.93 97.047249 4828400
4/17/2019 103 103.400002 102.410004 103.160004 97.264122 3729200
4/18/2019 103.110001 103.800003 102.889999 103.18 97.282974 3727800
4/22/2019 102.779999 103.540001 102.169998 102.370003 96.519272 5079400
4/23/2019 102.529999 103.290001 101.940002 103.07 97.179245 5050800
4/24/2019 103.139999 103.849998 103.089996 103.529999 97.612961 4697800
4/25/2019 103.239998 104.150002 102.830002 103.519997 97.603531 3961100
4/26/2019 100.449997 102.339996 99.660004 101.529999 95.727264 8107700
4/29/2019 101.879997 102 100.779999 101.559998 95.755562 6379700
4/30/2019 101.769997 102.919998 101.449997 102.839996 96.962402 6133600
5/1/2019 102.769997 102.809998 101.279999 101.360001 95.566978 5337200
5/2/2019 101.43 102.059998 100.239998 101.150002 95.368988 5007000
5/3/2019 102.32 102.75 101.800003 102.080002 96.245842 5316900
5/6/2019 100.75 102.550003 100.540001 102.459999 96.604095 4613700
5/7/2019 101.800003 102.169998 100.760002 101.300003 95.510414 4575600
5/8/2019 100.25 101.040001 99.860001 100.300003 94.567566 5882000
5/9/2019 99.269997 99.940002 98.849998 99.540001 94.349548 6240100
5/10/2019 99.760002 102.110001 99.699997 101.910004 96.59597 8742700
5/13/2019 100.449997 101.150002 99.010002 99.889999 94.681282 7361500
5/14/2019 100.139999 100.870003 99.889999 100.290001 95.06044 6353700
5/15/2019 100.199997 100.360001 99.129997 99.879997 94.671814 6740300
5/16/2019 102.830002 103.959999 100.839996 101.309998 96.027252 17122000
5/17/2019 100.239998 101.949997 99.910004 100.860001 95.600716 12371300
5/20/2019 100.389999 101.980003 100.25 101.519997 96.226303 7194100
5/21/2019 101.510002 101.650002 100.400002 101.120003 95.847168 6889100
5/22/2019 101.599998 102.43 101.059998 102.230003 96.899292 7340900
5/23/2019 101.82 101.93 100.650002 101.860001 96.548592 6454600
5/24/2019 102.18 102.889999 102.080002 102.669998 97.316345 4483200
5/28/2019 102.559998 103.57 102.400002 102.419998 97.079384 10271700
5/29/2019 102.110001 102.879997 101.470001 102.120003 96.795006 6520200
5/30/2019 102.489998 103.489998 101.910004 102.190002 96.861374 5019600
5/31/2019 101.349998 102.019997 100.599998 101.440002 96.150467 5927500
6/3/2019 101.629997 102.68 101.400002 101.959999 96.643364 6614700
6/4/2019 102.610001 102.650002 101.440002 102.559998 97.21209 5964900
6/5/2019 102.75 104.779999 102.599998 104.419998 98.975082 6902900
6/6/2019 104.489998 105.660004 104.199997 105.110001 99.629112 8063700
6/7/2019 105.230003 106.360001 105.050003 106.059998 100.529572 6809400
6/10/2019 106.480003 107.779999 106.370003 107.519997 101.913445 6325700
6/11/2019 108 108.970001 107.75 107.940002 102.311554 6747300
6/12/2019 107.919998 108.910004 107.919998 108.82 103.145668 4635100
6/13/2019 109 109.580002 108.169998 108.650002 102.98452 5485000
6/14/2019 108.779999 109.589996 108.459999 109.07 103.382629 4525900
6/17/2019 109.120003 109.550003 108.260002 109.160004 103.467926 4147000
6/18/2019 109.800003 109.959999 108.910004 109.650002 103.932381 4911200
6/19/2019 109.800003 109.839996 108.870003 109.620003 103.903946 3924600
6/20/2019 109.82 110.489998 109.279999 110.32 104.567429 5001500
6/21/2019 110.339996 112.190002 110.260002 111.129997 105.335197 13178600
6/24/2019 111.489998 112.220001 111.029999 111.239998 105.439461 6032800
6/25/2019 110.879997 111.43 110.400002 110.720001 104.946587 6105000
6/26/2019 110.849998 111.080002 110.099998 110.160004 104.415802 4161700
6/27/2019 110.059998 110.510002 108.860001 110.099998 104.358925 5481300
6/28/2019 110.550003 111.510002 110.239998 110.489998 104.728577 6506700
7/1/2019 111.300003 111.970001 110.019997 110.620003 104.851791 5514700
7/2/2019 110.830002 111.610001 110.339996 111.599998 105.780693 4062900
7/3/2019 111.18 112.400002 111 112.32 106.46315 3207300
7/5/2019 112 112.239998 111.209999 111.980003 106.140884 3579400
7/8/2019 111.919998 112.93 111.699997 112.720001 106.842285 4715700
7/9/2019 112.889999 113.379997 112.599998 112.879997 106.99395 5423400
7/10/2019 113.120003 113.610001 112.389999 112.980003 107.088745 4579000
7/11/2019 113.339996 113.940002 113.019997 113.919998 107.979713 3896600
7/12/2019 114.089996 114.769997 113.620003 114.599998 108.62426 3743300
7/15/2019 114.669998 115.080002 114.449997 114.980003 108.984459 3346000
7/16/2019 115.330002 115.489998 114.040001 114.760002 108.775909 3488200
7/17/2019 114.809998 115.169998 114.199997 114.599998 108.62426 2688500
7/18/2019 114.349998 114.779999 113.739998 114.720001 108.738007 3223600
7/19/2019 115 115.309998 113.860001 113.900002 107.960777 3796300
7/22/2019 114.099998 114.339996 112.32 112.82 106.937073 4516900
7/23/2019 113.120003 113.199997 111.57 112.089996 106.24514 5754200
7/24/2019 112.029999 112.790001 111.57 112 106.159836 4177300
7/25/2019 112.18 112.389999 111.660004 112.220001 106.368355 3851500
7/26/2019 112.120003 113.339996 111.82 113.019997 107.126663 4729000
7/29/2019 112.839996 112.980003 111.760002 112.269997 106.415756 3746600
7/30/2019 112.059998 112.400002 111.669998 112.059998 106.216698 3035200
7/31/2019 111.910004 112.339996 109.629997 110.379997 104.624313 6211300
8/1/2019 110.32 112.169998 109.32 109.379997 103.67646 7455000
8/2/2019 109.739998 110.139999 108.150002 109.400002 103.695412 5656700
8/5/2019 108 108 105.589996 105.82 100.302086 7570000
8/6/2019 106.190002 107.839996 105.589996 107.269997 101.676476 7016400
8/7/2019 107.019997 108.639999 105.919998 108.199997 102.557991 7278500
8/8/2019 108.010002 108.839996 107.769997 108.519997 103.367615 4374400
8/9/2019 108.059998 108.459999 106.709999 107.279999 102.186493 4193500
8/12/2019 106.720001 106.839996 104.839996 105.220001 100.224312 5868400
8/13/2019 105.25 108.110001 104.849998 107.410004 102.310326 6675300
8/14/2019 105.480003 108.059998 105.139999 106.199997 101.157776 9312800
8/15/2019 112.529999 113.639999 110.160004 112.690002 107.339661 19812900
8/16/2019 114.080002 114.93 112.059998 112.989998 107.625404 10965200
8/19/2019 114.349998 114.779999 113.599998 113.809998 108.406464 7178100
8/20/2019 113.860001 114.040001 112.010002 112.050003 106.730026 6112300
8/21/2019 113.980003 114.07 111.879997 112.019997 106.701447 8156400
8/22/2019 112.199997 112.790001 111.349998 111.910004 106.596672 5995400
8/23/2019 111.620003 111.910004 110.129997 110.830002 105.567955 6236700
8/26/2019 111.559998 112.269997 111.220001 111.989998 106.672867 5935700
8/27/2019 112.419998 112.809998 111.510002 112.419998 107.082451 5733700
8/28/2019 112.279999 113.080002 111.68 112.720001 107.36821 5371000
8/29/2019 114.199997 114.589996 113.309998 114.080002 108.663651 5270500
8/30/2019 115 115.379997 113.900002 114.260002 108.835098 5705300
9/3/2019 113.68 115.309998 113.489998 114.639999 109.197052 5942700
9/4/2019 115.690002 115.959999 114.82 115.910004 110.406761 5782900
9/5/2019 117.669998 117.959999 115.269997 115.440002 109.959068 5826400
9/6/2019 115.440002 115.75 114.620003 114.730003 109.282784 4346400
9/9/2019 114.5 116.610001 114.400002 116.330002 110.806824 5973700
9/10/2019 115.989998 116.959999 115.480003 116.050003 110.540115 4857400
9/11/2019 116 116.699997 115.220001 116.019997 110.511528 5284100
9/12/2019 116.650002 117.07 115.900002 116.919998 111.368797 4474300
9/13/2019 117.160004 118.190002 116.949997 117.43 111.854599 5638600
 9/16/2019 116.540001 117.169998 115.379997 115.57 110.082909 6090300
9/17/2019 115.32 116.690002 115.25 116.510002 110.978279 4604500
9/18/2019 116.910004 117.230003 116.18 117.160004 111.597412 3956000
9/19/2019 117.400002 117.809998 116.769997 117.110001 111.549782 3380600
9/20/2019 117.349998 117.639999 116.800003 116.980003 111.425957 11332400
9/23/2019 116.610001 118.410004 116.559998 117.620003 112.035576 5162500
9/24/2019 118.25 119.860001 118.010002 118.400002 112.778542 7273100
9/25/2019 118.470001 118.720001 117.809998 118.470001 112.845215 4613600
9/26/2019 118.800003 119.550003 118.190002 118.300003 112.683296 3986900
9/27/2019 119.209999 119.230003 117.75 118.449997 112.826164 3434700
9/30/2019 118.669998 119.440002 118.559998 118.68 113.045242 3401400
10/1/2019 118.849998 119.110001 117.720001 117.849998 112.254654 3729300
10/2/2019 117.400002 117.550003 115.610001 116.120003 110.606789 5944500
10/3/2019 115.879997 116.800003 114.580002 116.309998 110.787773 5206500
10/4/2019 116.400002 118.300003 116.190002 118.160004 112.549934 4627000
10/7/2019 118.099998 118.300003 116.879997 117.230003 111.664085 4695000
10/8/2019 116.809998 118.669998 116.660004 117.580002 111.997459 5125100
10/9/2019 118.18 119.300003 118.019997 118.93 113.283363 3903400
10/10/2019 118.900002 119.879997 118.599998 119.610001 113.931091 4341500
10/11/2019 119.919998 120.709999 118.720001 120.239998 114.531174 6127900
10/14/2019 119.849998 120.459999 119.099998 119.169998 113.511978 4573300
10/15/2019 119.330002 119.989998 118.870003 119.529999 113.854881 4516700
10/16/2019 119.309998 120.110001 119.099998 119.419998 113.750114 3781600
10/17/2019 119.669998 120.25 119.360001 119.839996 114.150162 3910900
10/18/2019 120.449997 120.599998 119.129997 119.139999 113.483406 5592300
10/21/2019 119.300003 119.830002 118.82 119.739998 114.054893 3410100
10/22/2019 119.75 120.169998 119.389999 119.580002 113.902512 2544700
10/23/2019 119.169998 119.849998 118.690002 119.349998 113.683426 2840000
10/24/2019 119.150002 119.57 118.510002 119.099998 113.445305 2900300
10/25/2019 119 119.330002 118.199997 119.040001 113.388153 2564300
10/28/2019 119.25 119.699997 118.529999 119.220001 113.559601 3404600
10/29/2019 118.5 118.730003 117.080002 117.150002 111.587891 4791100
10/30/2019 117.18 118.370003 117.050003 118.099998 112.492767 2996200
10/31/2019 117.93 118.279999 116.830002 117.260002 111.692673 4881300
11/1/2019 117.919998 117.970001 117.230003 117.620003 112.035576 3762600
11/4/2019 118.400002 119.110001 117.169998 117.57 111.987953 4646000
11/5/2019 117.68 119.139999 117.080002 118.860001 113.216698 4217100
11/6/2019 118.830002 119.620003 118.709999 119.5 113.826309 3614400
11/7/2019 120 120.919998 119.540001 120.230003 114.521667 4441400
11/8/2019 120.309998 120.879997 118.940002 119.440002 113.769157 3832700
11/11/2019 118.699997 119.629997 118.279999 119.040001 113.388153 4439000
11/12/2019 119.599998 120 118.809998 119.120003 113.464348 5063100
11/13/2019 119.160004 121.360001 118.660004 120.980003 115.236046 7711800
11/14/2019 124.599998 125.379997 119.510002 120.650002 114.921707 22504200
11/15/2019 120.68 121 118.379997 118.870003 113.226219 10137700
11/18/2019 118.449997 120.870003 118.239998 120.25 114.540718 6548000
11/19/2019 120.110001 120.360001 119.709999 119.889999 114.1978 3715400
11/20/2019 120.209999 120.480003 118.400002 119.129997 113.473877 5075900
11/21/2019 118.830002 120 118.669998 119.860001 114.16922 4302800
11/22/2019 120.150002 120.300003 119.269997 119.360001 113.692963 3843100
11/25/2019 120 120.019997 117.900002 118.919998 113.273834 5881500
11/26/2019 118.959999 119.300003 118.449997 119.190002 113.531029 6292500
11/27/2019 119.389999 119.800003 118.730003 118.760002 113.121452 3434100
11/29/2019 119.139999 119.970001 119 119.089996 113.435753 3157300
12/2/2019 119.150002 119.379997 117.839996 119.279999 113.61676 5670900
12/3/2019 118.400002 118.959999 117.769997 118.669998 113.035721 6594800
12/4/2019 119.120003 119.199997 118.300003 118.690002 113.054764 5556600
12/5/2019 118.360001 118.779999 117.419998 118.660004 113.533173 4352800
12/6/2019 119.080002 119.800003 118.919998 119.779999 114.604767 4340800
12/9/2019 119.57 119.860001 119.18 119.360001 114.202927 4816000
12/10/2019 119.349998 119.559998 119.019997 119.139999 113.992424 4282300
12/11/2019 119.400002 119.650002 118.529999 119 113.858482 3506400
12/12/2019 119 120.110001 118.68 119.760002 114.585648 4149000
12/13/2019 119.160004 120.650002 119.019997 120.290001 115.092743 5366300
12/16/2019 120.419998 121.349998 120.419998 120.540001 115.331947 5350700
12/17/2019 120.949997 121.699997 120.699997 121.279999 116.039963 4575800
12/18/2019 121.510002 121.68 119.839996 119.860001 114.681328 5103000
12/19/2019 119.940002 120.510002 119.779999 120.080002 114.891815 4464100
12/20/2019 121.480003 122.120003 120.019997 120.290001 115.092743 7954400
12/23/2019 120.199997 120.690002 119.010002 119.029999 113.887169 4485800
12/24/2019 119.129997 119.599998 119.010002 119.510002 114.346443 2227400
12/26/2019 119.610001 119.849998 118.949997 119.519997 114.35601 4223800
12/27/2019 119.940002 119.940002 119.25 119.589996 114.422981 3544000
12/30/2019 119.800003 119.809998 119.129997 119.400002 114.241196 2945800
12/31/2019 119.5 119.800003 118.190002 118.839996 113.705383 4912000
1/2/2020 118.860001 119.889999 118.699997 118.940002 113.801064 6764900
1/3/2020 118.269997 118.790001 117.589996 117.889999 112.796417 5399200
1/6/2020 117.400002 118.089996 116.769997 117.650002 112.566811 6445500
1/7/2020 117.260002 117.519997 116.199997 116.559998 111.523895 6846900
1/8/2020 116.300003 116.730003 115.68 116.160004 111.141182 5875800
1/9/2020 116.150002 117.370003 116.080002 117.360001 112.28933 5563700
1/10/2020 117.239998 117.339996 115.980003 116.379997 111.351677 6054800
1/13/2020 116.379997 116.550003 115.370003 115.879997 110.873283 6112600
1/14/2020 115.470001 116.209999 115.129997 116.18 111.160324 6585800
1/15/2020 114.629997 115.870003 114.519997 115.279999 110.299194 7454200
1/16/2020 115.5 115.93 115.279999 115.900002 110.89241 5369400
1/17/2020 116.050003 116.300003 114.639999 114.959999 109.993019 10045000
1/21/2020 114.589996 115.690002 114.519997 115.589996 110.595802 7353700
1/22/2020 115.220001 116.529999 115.18 116.099998 111.083771 4926100
1/23/2020 116.209999 116.309998 115.040001 115.809998 110.806297 4305100
1/24/2020 116 116.029999 114.150002 114.370003 109.42852 4383400
1/27/2020 113.190002 116.230003 112.68 115.860001 110.854134 7018400
1/28/2020 115.980003 116.900002 115.949997 116.599998 111.562164 5270200
1/29/2020 116.559998 117.120003 115.889999 115.889999 110.882843 3775500
1/30/2020 115.610001 116.720001 115.330002 116.580002 111.543037 4581500
1/31/2020 115.800003 116.260002 113.900002 114.489998 109.543327 7775800
 2/3/2020 114.900002 115.389999 114.099998 114.269997 109.332832 4347100
2/4/2020 115.239998 116.239998 114.889999 115.269997 110.289635 5232200
2/5/2020 115.599998 116.949997 114.849998 116.809998 111.763092 5682900
2/6/2020 116.830002 117.230003 116.059998 116.309998 111.284691 5352900
2/7/2020 116.110001 116.760002 115.760002 116.449997 111.41864 3689600
2/10/2020 115.75 116.980003 115.050003 115.25 110.2705 6144900
2/11/2020 115.43 115.5 114.440002 115.400002 110.414024 5796800
2/12/2020 115.5 116.419998 115.410004 115.849998 110.844582 4735600
2/13/2020 115.849998 117.540001 115.580002 117.440002 112.365875 5333200
2/14/2020 117.669998 118.57 117.160004 117.889999 112.796417 8130600
2/18/2020 118.470001 119.949997 117.360001 119.629997 114.46125 11513200
2/19/2020 119.5 119.940002 117.68 117.68 112.59552 7187800
2/20/2020 117.209999 118.110001 116.860001 117.690002 112.605072 5022900
2/21/2020 117.440002 118.75 117.309998 118.580002 113.456619 6242100
2/24/2020 117.459999 118.459999 115.949997 116.32 111.294266 6616000
2/25/2020 116.349998 117.07 114.050003 114.389999 109.447655 7764300
2/26/2020 114.699997 115.169998 113.650002 113.779999 108.863998 6673300
2/27/2020 112.559998 114.07 110.349998 110.400002 105.630043 9492300
2/28/2020 107.690002 108.519997 104.370003 107.68 103.02758 17456400
3/2/2020 107.599998 116.400002 107.290001 115.879997 110.873283 17074200
3/3/2020 116.080002 117.529999 112.339996 112.910004 108.031601 11113600
3/4/2020 114.239998 116.839996 113.470001 116.769997 111.724815 8208400
3/5/2020 114.400002 117.25 113.910004 115.919998 110.911552 8546100
3/6/2020 113.870003 117.910004 113.010002 117.230003 112.16494 9803700
3/9/2020 113.82 120.629997 112.730003 117.160004 112.097977 19747800
3/10/2020 118.099998 120.68 114.919998 119.790001 114.614349 12599100
3/11/2020 117.510002 119.029999 112.800003 114.43 109.485939 10540000
3/12/2020 106.019997 111.489998 102.980003 104.050003 99.554413 18774400
3/13/2020 108.239998 114.589996 103.879997 114.099998 109.170174 14320700
3/16/2020 105.199997 111.330002 102 106.760002 102.147308 12251300
3/17/2020 112.769997 119.269997 110.459999 119.260002 114.107254 17602000
3/18/2020 115 128.080002 114.5 122.580002 117.283806 25785300
3/19/2020 124.459999 127 117.629997 119.449997 114.794724 19033500
3/20/2020 119.5 122.790001 111.889999 113.970001 109.528305 18474500
3/23/2020 114.169998 117.540001 112.209999 114.279999 109.826218 13122000
3/24/2020 115.870003 117.370003 111.309998 115.029999 110.546989 14235000
3/25/2020 112.970001 114 108.050003 109.400002 105.136406 17762500
3/26/2020 109.400002 110.870003 106.849998 109.82 105.540039 19416900
3/27/2020 110.110001 112.279999 108.599998 109.580002 105.309395 12053500
3/30/2020 111.860001 115.800003 110.940002 115.190002 110.700768 9737500
3/31/2020 114.309998 116.190002 112.639999 113.620003 109.19194 8752800
4/1/2020 112.150002 115.529999 111.800003 114.139999 109.691681 9423200
4/2/2020 113.18 119.110001 112.339996 118.650002 114.025917 9838500
4/3/2020 117.209999 119.910004 117.029999 119.480003 114.82357 9541700
4/6/2020 119.059998 126.389999 118.940002 126.07 121.156738 15922900
4/7/2020 123.980003 126.489998 121.639999 121.989998 117.235748 13789900
4/8/2020 123.690002 123.809998 120.589996 121.839996 117.091576 9292200
4/9/2020 118.220001 122.870003 117.660004 121.800003 117.053146 10942900
4/13/2020 121.269997 125.669998 121.169998 125.300003 120.41674 8064700
4/14/2020 127.099998 129.789993 126.040001 129 123.972534 11366300
4/15/2020 129 129.880005 127.120003 128.759995 123.741898 7478400
4/16/2020 129 132.919998 128.25 132.330002 127.172752 10627400
4/17/2020 131.479996 132.970001 129.729996 132.119995 126.970947 10305100
4/20/2020 132.389999 133.380005 129.759995 129.850006 124.789421 8133900
4/21/2020 130.070007 131.029999 128.160004 129.210007 124.17437 9300200
4/22/2020 130 132.380005 128.899994 131.589996 126.461594 6482700
4/23/2020 129.850006 131.089996 127.730003 128.529999 123.520859 9613300
4/24/2020 129.350006 129.889999 128.559998 129.440002 124.395386 5781200
4/27/2020 130 130.309998 128.169998 128.300003 123.299828 5974600
4/28/2020 128.279999 130.240005 127.699997 128 123.011505 6910700
4/29/2020 125.57 125.760002 122.550003 123.599998 118.782982 14870700
4/30/2020 123.080002 123.440002 121.040001 121.550003 116.812889 13499300
5/1/2020 121.480003 123.690002 120.779999 122.919998 118.129494 10381300
5/4/2020 123.839996 124.400002 121.709999 123.699997 118.879105 5935900
 5/5/2020 123.800003 125.260002 123.260002 124.730003 119.868965 6445800
5/6/2020 125.209999 125.489998 122.849998 123.300003 118.49469 5769700
5/7/2020 123.459999 123.980003 121.5 121.889999 117.654922 9115200
5/8/2020 122.75 123.010002 121.620003 122.940002 118.668434 6943600
5/11/2020 123.040001 124.309998 123.010002 123.669998 119.37307 8447300
5/12/2020 124.480003 125.660004 123.779999 123.779999 119.47924 6366700
5/13/2020 123.5 126.239998 123.089996 123.709999 119.411674 9725100
5/14/2020 124.849998 125.129997 121.300003 123.419998 119.131752 7411000
5/15/2020 123.470001 125.940002 123.089996 125.940002 121.564194 10590000
5/18/2020 127.5 128.559998 126.099998 127.660004 123.224434 12877900
5/19/2020 131.75 131.990005 124.809998 124.949997 120.608597 24915400
5/20/2020 126.489998 126.589996 124.629997 125.449997 121.091232 10748800
5/21/2020 124.889999 126.139999 124.25 124.989998 120.647202 7482700
5/22/2020 125.099998 125.349998 123.769997 124.330002 120.010139 7453200
5/26/2020 124.339996 125.510002 123.629997 123.860001 119.556473 7910200
5/27/2020 123.970001 124.489998 121.029999 122.480003 118.224434 10357900
5/28/2020 123.720001 124.949997 123.160004 123.690002 119.39238 8141600
5/29/2020 124.239998 124.709999 121.93 124.059998 119.749519 9770400
6/1/2020 123.440002 124.410004 122.360001 123.959999 119.653 6850100
6/2/2020 123.589996 124.150002 122.809998 123.940002 119.63369 6395900
6/3/2020 123.900002 123.989998 122.660004 123.470001 119.180023 6754300
6/4/2020 122.800003 123.889999 121.82 122.110001 117.867271 8005000
6/5/2020 122.57 122.68 119.910004 121.559998 117.336388 13112400
6/8/2020 119.580002 121.239998 119.459999 121.239998 117.027504 9448100
6/9/2020 121.599998 122 120.559998 121.349998 117.133667 6915400
6/10/2020 121.559998 122.5 121.129997 121.160004 116.950279 9380500
6/11/2020 120.989998 122.580002 119.480003 120.089996 115.91745 11387600
6/12/2020 120.510002 120.75 117.059998 117.739998 113.649094 10786400
6/15/2020 118.400002 118.68 117.010002 118.080002 113.977303 10901100
6/16/2020 119.800003 120.230003 118.540001 119.650002 115.492752 8389200
6/17/2020 119.860001 120.129997 118.400002 119.029999 114.894287 6722300
6/18/2020 118.540001 119.059998 117.660004 117.989998 113.890411 6690000
6/19/2020 118.889999 120.300003 117.75 119.849998 115.685799 13359600
6/22/2020 120.970001 122.089996 120.400002 121.68 117.452209 9112800
6/23/2020 122.75 122.849998 120.959999 121.07 116.863411 6575900
6/24/2020 120.739998 121.120003 119.580002 120.300003 116.120148 6871600
6/25/2020 119.760002 120.160004 118.379997 119.709999 115.550659 6856600
6/26/2020 119.599998 120.839996 118.019997 118.32 114.208954 8997200
6/29/2020 118.5 119.68 118.220001 119.059998 114.923241 5503800
6/30/2020 119.220001 120.129997 118.540001 119.779999 115.618225 6836400
7/1/2020 119.449997 119.919998 118.660004 119.690002 115.531357 6577900
7/2/2020 120.089996 120.879997 118.860001 119.209999 115.068039 5898600
7/6/2020 119.800003 119.870003 118.220001 118.889999 114.759163 7231700
7/7/2020 118.449997 127.550003 118.220001 126.949997 122.539101 31152700
7/8/2020 128 128.130005 124.400002 124.440002 120.116318 17405700
7/9/2020 125.610001 128.179993 124.949997 127.75 123.311302 14257200
7/10/2020 128.740005 131.369995 127.260002 130.679993 126.139496 14745600
7/13/2020 131.330002 133.630005 128.889999 129.520004 125.019821 14112800
7/14/2020 129.279999 132.5 129.029999 132.009995 127.423302 8818600
7/15/2020 132.270004 134.130005 130.800003 132 127.413666 10577100
7/16/2020 132.050003 132.729996 131.240005 132.199997 127.606689 5892200
7/17/2020 133.369995 133.369995 131.470001 131.740005 127.162674 6063200
7/20/2020 131.960007 132.740005 131.139999 131.470001 126.902039 6114200
7/21/2020 131.559998 133.990005 131.449997 132.330002 127.732178 7237500
7/22/2020 132.570007 133.029999 131.190002 132.660004 128.050735 5388200
7/23/2020 133 133.149994 131.309998 131.639999 127.066139 5598800
7/24/2020 130.949997 132.399994 130.509995 131.240005 126.680046 4345800
7/27/2020 130.860001 131.979996 130.860001 131.210007 126.651093 4681900
7/28/2020 131.5 132.380005 130.919998 131.759995 127.181992 4804700
7/29/2020 131.559998 131.860001 129.850006 130.690002 126.14917 4741100
7/30/2020 129.419998 130.419998 128.720001 130.119995 125.598946 4596100
7/31/2020 129.649994 130.089996 127.620003 129.399994 124.903969 7210500
8/3/2020 129.910004 130.119995 128.270004 129.300003 124.807457 4990500
8/4/2020 129.649994 131.710007 128.940002 131.639999 127.066139 6073200
 8/5/2020 130.449997 130.75 128.830002 129.809998 125.299721 8494500
8/6/2020 129.130005 130.229996 129.029999 129.350006 124.855721 4832100
8/7/2020 129.580002 130.460007 129.110001 129.970001 125.454178 5519500
8/10/2020 130.240005 132.339996 129.649994 131.880005 127.297821 5894400
8/11/2020 132.589996 132.869995 129.729996 130.199997 125.676178 8453400
8/12/2020 130.470001 132.229996 129.080002 131.889999 127.307449 6364800
8/13/2020 131.210007 131.960007 130.729996 131.850006 127.792061 6622400
8/14/2020 132.339996 132.970001 131.630005 132.600006 128.518982 6702100
8/17/2020 134.350006 136.130005 133.850006 135.600006 131.426682 13155000
8/18/2020 136.169998 137.630005 133.169998 134.710007 130.564026 26744200
8/19/2020 134.210007 134.660004 131.850006 132.410004 128.334839 12718400
8/20/2020 131.210007 132.070007 130.050003 130.570007 126.551483 8936900
8/21/2020 130.550003 132.669998 130.100006 131.630005 127.578865 8288000
8/24/2020 132.25 132.479996 130.330002 131.330002 127.288078 6604600
8/25/2020 130.800003 131.240005 129.669998 130.630005 126.609612 7240800
8/26/2020 130.210007 130.880005 129.699997 130.699997 126.67746 6271600
8/27/2020 131.080002 139.350006 130.899994 136.630005 132.424942 39672900
8/28/2020 141 141.070007 137.839996 140.300003 135.982025 21350300
8/31/2020 137.479996 138.889999 135.529999 138.850006 134.576614 15078800
9/1/2020 141.199997 149.589996 140.050003 147.589996 143.047638 35599400
9/2/2020 151.25 151.330002 145.610001 147.679993 143.134857 17222000
9/3/2020 146.699997 149.600006 141.809998 144.539993 140.091507 16005000
9/4/2020 144.020004 145.039993 140.100006 142.830002 138.434128 11327400
9/8/2020 141.410004 141.899994 138.259995 138.449997 134.18895 11322300
9/9/2020 140.089996 142.610001 139.449997 139.889999 135.584625 11223000
9/10/2020 140.059998 140.539993 136.589996 136.809998 132.599411 11236400
9/11/2020 137.050003 138.440002 135.550003 136.699997 132.492813 9626600
9/14/2020 136.139999 141.100006 135.880005 137.320007 133.093719 15244600
9/15/2020 138.229996 139.080002 136.679993 137.360001 133.132477 10142600
9/16/2020 138.410004 138.679993 136.050003 136.259995 132.066345 9286800
9/17/2020 135.429993 137.570007 135.020004 136.690002 132.483093 12415000
9/18/2020 136.440002 137.529999 134.75 135.289993 131.12619 18236400
 9/21/2020 136.5 137.240005 135.289993 137.070007 132.85141 15758500
9/22/2020 137.070007 138.990005 136.570007 138.309998 134.053238 11034000
9/23/2020 139 139.240005 135.820007 135.990005 131.804657 7711100
9/24/2020 135.729996 137.789993 135.070007 136.699997 132.492813 9817700
9/25/2020 136.520004 137.539993 135.960007 137.270004 133.045258 7539600
9/28/2020 137.160004 138.050003 136.720001 137.25 133.025879 7065700
9/29/2020 137.25 138.139999 136.389999 137.139999 132.919281 9234300
9/30/2020 137.389999 141.740005 137.199997 139.910004 135.604004 11608800
10/1/2020 140.800003 144.380005 140.259995 143.080002 138.676468 14430300
10/2/2020 142.339996 143.100006 140.130005 140.5 136.175842 8195000
10/5/2020 141.289993 142.190002 141.070007 141.800003 137.435822 4753000
10/6/2020 141.869995 142.940002 140.25 140.630005 136.301834 7158500
10/7/2020 141.259995 141.550003 140.25 140.889999 136.553848 5649700
10/8/2020 141.509995 142.089996 141.119995 141.360001 137.009384 4892300
10/9/2020 141.660004 143.339996 141.559998 142.779999 138.385681 4831600
10/12/2020 143.020004 145.389999 143.020004 144.25 139.810425 6134100
10/13/2020 144.679993 146.600006 144.360001 146.229996 141.729477 7933400
10/14/2020 146.399994 146.529999 143.759995 143.940002 139.509995 6570300
10/15/2020 143.089996 144.960007 142.839996 144.529999 140.081833 4564200
10/16/2020 145.399994 146.149994 144.470001 144.710007 140.256287 5645000
10/19/2020 145.100006 145.369995 142.75 142.949997 138.550461 4881100
10/20/2020 144.110001 145.529999 143.619995 143.899994 139.471207 4841000
10/21/2020 143.839996 145.729996 143.839996 144.399994 139.955826 4371400
10/22/2020 144.190002 144.559998 142.690002 143.550003 139.131958 4448000
10/23/2020 143.970001 144.139999 142.850006 143.850006 139.42276 3513500
10/26/2020 142.839996 143.119995 140.940002 142.160004 137.784744 5370600
10/27/2020 142.050003 143.699997 141.970001 142.869995 138.4729 3943700
10/28/2020 140.960007 142.130005 139.880005 140.039993 135.730011 5616400
10/29/2020 140 141.110001 138.699997 139.919998 135.613708 5051300
10/30/2020 139.179993 140.089996 137.369995 138.75 134.479691 6200600
11/2/2020 140.589996 140.809998 139.029999 140.399994 136.078949 5525200
11/3/2020 141.649994 144.160004 141.570007 142.779999 138.385681 5137700
 11/4/2020 141.570007 144.389999 141.339996 141.960007 137.590942 5975800
11/5/2020 144 144.229996 142.940002 143.470001 139.054443 4734200
11/6/2020 144.360001 146.220001 143.550003 145.770004 141.283691 5399500
11/9/2020 148 148.199997 143.479996 143.539993 139.122299 9399500
11/10/2020 143.75 146.440002 143.529999 145.559998 141.080109 6066400
11/11/2020 146.919998 148.960007 146.399994 147.979996 143.425629 6268600
11/12/2020 148.479996 148.710007 147.100006 148.229996 143.667969 4188100
11/13/2020 148.940002 150.940002 147.520004 150.539993 145.90683 6579400
11/16/2020 150.529999 153.399994 149.279999 152.440002 147.748398 11520100
11/17/2020 150.5 153.240005 149.179993 149.369995 144.772842 14237200
11/18/2020 149.860001 151.669998 149.050003 149.089996 144.50145 8312300
11/19/2020 149.460007 152.449997 149.320007 152.119995 147.438202 6196900
11/20/2020 151.169998 152.759995 149.809998 150.240005 145.616089 7312400
11/23/2020 150.369995 151.399994 149.369995 150.929993 146.284836 6185700
11/24/2020 151.740005 151.979996 150.270004 151.360001 146.701614 5718400
11/25/2020 151.25 152.389999 151.210007 151.830002 147.157181 4611100
11/27/2020 152.149994 152.720001 151.100006 151.600006 146.934265 3666500
11/30/2020 151.600006 152.949997 150.100006 152.789993 148.087585 10898500
12/1/2020 153.600006 153.660004 151.660004 152.639999 147.942215 7645100
12/2/2020 152 152.619995 149.529999 150.520004 145.887451 7849000
12/3/2020 150.279999 150.279999 148.389999 149.300003 144.705017 8575300
12/4/2020 149.509995 149.509995 147.580002 148.910004 144.327042 6963100
12/7/2020 148.460007 148.990005 147.160004 148.110001 143.551651 6159700
12/8/2020 147.360001 149.850006 147.179993 149.449997 144.850372 6905500
12/9/2020 150 150 147.889999 148.270004 143.706711 6713200
12/10/2020 147.75 148.149994 146.570007 147.039993 143.035507 6884100
12/11/2020 146.919998 147.509995 145.940002 147 142.996613 5620300
12/14/2020 147.699997 147.720001 145.399994 145.649994 141.68338 8362700
12/15/2020 145.520004 146.360001 144.860001 145.580002 141.615295 10623800
12/16/2020 146.240005 146.889999 145.080002 145.429993 141.469345 8550300
12/17/2020 146.059998 146.440002 145.149994 146.100006 142.121109 10226500
12/18/2020 146.619995 147.179993 145.160004 145.949997 141.975204 13794700
12/21/2020 145.5 146.669998 145.059998 145.970001 141.994629 8517700
12/22/2020 145.149994 146.229996 143.139999 144.199997 140.272842 12533000
12/23/2020 143.539993 144.220001 142.300003 143.220001 139.319565 6810200
12/24/2020 143.539993 144.389999 143.179993 143.5 139.591904 3018200
12/28/2020 144.039993 145.300003 143.330002 145.220001 141.265106 6448300
12/29/2020 145.639999 145.850006 143.589996 144.300003 140.370132 5979400
12/30/2020 144.880005 145.149994 143.940002 144.179993 140.253403 6250400
12/31/2020 144.199997 144.270004 142.850006 144.149994 140.224228 5938000
1/4/2021 144.300003 146.889999 144.279999 146.529999 142.539413 10727400
1/5/2021 146.600006 147.070007 144.490005 145.75 141.780655 8832700
1/6/2021 145.089996 148.100006 145.009995 146.660004 142.665863 7306300
1/7/2021 147.619995 147.759995 146.039993 146.649994 142.656143 6846000
1/8/2021 146.880005 147 145.809998 146.630005 142.636658 8159400
1/11/2021 146 147.990005 146 147.289993 143.278702 8754800
1/12/2021 149 149.929993 148.320007 148.970001 144.912964 7791100
1/13/2021 148.75 149.070007 147.429993 147.449997 143.434326 5356500
1/14/2021 147.820007 148 146.039993 146.970001 142.967422 7672400
1/15/2021 145.139999 145.899994 143.669998 144.639999 140.700867 11973500
1/19/2021 144.639999 145.070007 142.669998 143.389999 139.484924 8041200
1/20/2021 143.589996 145.660004 142.889999 145.509995 141.547165 7925200
1/21/2021 145.360001 145.729996 144.210007 144.850006 140.905151 4775300
1/22/2021 145.600006 147.339996 145.119995 146.330002 142.344833 6406500
1/25/2021 145.360001 146.25 144.270004 146.199997 142.218384 6343700
1/26/2021 145.630005 147.809998 145.470001 147.509995 143.492691 5010500
1/27/2021 146.960007 147.860001 143.550003 143.839996 139.922653 9970100
1/28/2021 144.460007 146.259995 143.630005 143.75 139.835114 7433900
1/29/2021 143.179993 143.75 140.350006 140.490005 136.663895 10836400
2/1/2021 140.910004 141.490005 139.190002 139.270004 135.477127 8648400
2/2/2021 139.759995 142.149994 139.440002 140.770004 136.936264 9000800
2/3/2021 140.660004 142.050003 140.630005 141.199997 137.354568 4988900
2/4/2021 141.789993 143.179993 141.259995 142.529999 138.648331 5782100
2/5/2021 143.460007 144.850006 142.529999 144.360001 140.428497 6817200
 2/8/2021 144.809998 145.580002 144.460007 145.029999 141.080231 5275100
2/9/2021 144.580002 146.320007 144.580002 145.830002 141.858475 5302300
2/10/2021 145.830002 145.899994 143.539993 144.130005 140.204788 6192300
2/11/2021 144.139999 144.949997 143.710007 144.020004 140.097778 4263800
2/12/2021 144.160004 144.610001 143.669998 144.470001 140.535507 4474500
2/16/2021 145.940002 146.389999 144.929993 145.660004 141.693085 9297000
2/17/2021 144.649994 147.5 144.5 147.199997 143.191162 8523700
2/18/2021 139 140.699997 137.5 137.660004 133.91095 32309100
2/19/2021 137.800003 139.419998 137.669998 138.339996 134.572449 12202000
2/22/2021 137.740005 138.339996 136.25 137.690002 133.940155 10702200
2/23/2021 137.110001 137.389999 135.059998 135.470001 131.780594 10433400
2/24/2021 135.869995 136.160004 133.050003 133.210007 129.582153 15521900
2/25/2021 133.100006 134.009995 131.479996 131.949997 128.356461 11108200
2/26/2021 131.479996 131.809998 129.860001 129.919998 126.381767 14156900
3/1/2021 131.580002 132.570007 131.130005 131.369995 127.792259 11544800
3/2/2021 131.509995 132.75 130.009995 130.110001 126.566582 9743600
3/3/2021 129.5 129.929993 127.550003 127.589996 124.115211 13945800
3/4/2021 127.860001 129.580002 126.279999 127.529999 124.056847 15116000
3/5/2021 126.830002 129.75 126.75 129.119995 125.603539 11357900
3/8/2021 129.330002 129.839996 127.809998 127.879997 124.397324 13662800
3/9/2021 128.800003 129.880005 128.320007 128.889999 125.379814 10662900
3/10/2021 128.860001 133.050003 128.470001 132.179993 128.5802 14976400
3/11/2021 133.360001 133.490005 131.529999 132.130005 128.531586 11829900
3/12/2021 132.520004 134.520004 132.080002 134.119995 130.467361 9479200
3/15/2021 134.740005 134.75 132.820007 133.429993 129.796143 8357300
3/16/2021 132.820007 134.279999 132.820007 133.389999 129.757248 6627000
3/17/2021 132.5 133.139999 131.979996 132.279999 128.677505 8052100
3/18/2021 131.160004 131.949997 129.929993 130.009995 126.99733 9938500
3/19/2021 130.130005 132.5 129.899994 131.740005 128.687256 19234500
3/22/2021 131 132.449997 130.990005 132.369995 129.302673 8218000
3/23/2021 131.710007 134.300003 131.630005 133.940002 130.836273 9718300
3/24/2021 134.429993 134.429993 133.050003 133.110001 130.025513 7849100
3/25/2021 133.259995 134.529999 132.869995 134.009995 130.904648 9375300
3/26/2021 134 135.199997 133.419998 135.130005 131.998703 9551200
3/29/2021 135 137.009995 134.600006 136.669998 133.502991 10048800
3/30/2021 136.330002 137.589996 135.470001 135.740005 132.594589 9076700
3/31/2021 135.550003 136.860001 134.960007 135.830002 132.682465 8182000
4/1/2021 135.940002 136.889999 135.330002 135.619995 132.477325 8531700
4/5/2021 136.720001 140.160004 136.199997 139.429993 136.199051 13347700
4/6/2021 139.110001 140.949997 138.520004 140.100006 136.853531 10348200
4/7/2021 140.300003 140.75 139.649994 139.800003 136.560501 6787200
4/8/2021 140.449997 141.119995 139.660004 139.710007 136.472595 6365200
4/9/2021 139.630005 140.089996 138.710007 139.779999 136.540939 6892200
4/12/2021 140.070007 140.380005 139.339996 139.800003 136.560501 6241000
4/13/2021 139.800003 140 138.869995 139.369995 136.140457 5799300
4/14/2021 139.119995 139.460007 138.419998 139.320007 136.091614 7308200
4/15/2021 139.399994 140.470001 139.199997 140.160004 136.912155 7236800
4/16/2021 140.889999 140.960007 139.710007 140.610001 137.351715 8829500
4/19/2021 140.289993 140.570007 139.610001 139.710007 136.472595 6427000
4/20/2021 139.419998 141.770004 138.820007 140.789993 137.527512 8150700
4/21/2021 140.770004 141.699997 140.529999 141.199997 137.92804 5778400
4/22/2021 141.080002 141.449997 139.419998 139.669998 136.433487 6568400
4/23/2021 139.100006 140.339996 139.029999 139.899994 136.658173 7657000
4/26/2021 139.910004 140 137.639999 137.910004 134.714279 7615400
4/27/2021 138 138.949997 137.550003 138.380005 135.173401 5383800
4/28/2021 138.350006 138.589996 137.869995 137.889999 134.694733 4762200
4/29/2021 137.899994 140 137.899994 139.630005 136.394424 6532000
4/30/2021 139.710007 139.990005 139.110001 139.910004 136.667938 6560000
5/3/2021 139.679993 142.740005 139.679993 142.119995 138.826706 9046500
5/4/2021 141.539993 142.029999 140.100006 140.720001 137.459183 6361400
5/5/2021 140.710007 141.199997 140.25 140.600006 137.341965 6117000
5/6/2021 140 141.360001 139.449997 141.050003 138.322617 5434000
5/7/2021 141.630005 141.720001 139.320007 140.199997 137.489044 7802800
5/10/2021 140.449997 142.080002 140.309998 140.820007 138.097061 8769200
5/11/2021 140.869995 140.869995 138.320007 139.550003 136.851608 8821400
5/12/2021 138.869995 138.979996 135.910004 135.940002 133.311417 8666100
5/13/2021 136.229996 138.979996 135.759995 138.240005 135.566925 7158400
5/14/2021 138.809998 140.240005 138.429993 139.520004 136.822205 5363900
5/17/2021 140 140.399994 138.770004 138.889999 136.204391 6558600
5/18/2021 143.509995 144.580002 141.210007 141.910004 139.16597 19394600
5/19/2021 140.710007 143.720001 140.5 141.919998 139.175797 11624900
5/20/2021 141.5 142.869995 140.699997 142.419998 139.666122 10180300
5/21/2021 142.520004 143.080002 141.600006 141.75 139.009079 7642500
5/24/2021 141.759995 142.419998 141.360001 141.759995 139.01886 6315300
5/25/2021 141.800003 142.639999 141.070007 142.339996 139.587662 7168400
5/26/2021 142.389999 142.880005 141.759995 142.169998 139.420944 6431400
5/27/2021 143.350006 143.679993 141.690002 141.690002 138.950256 18859000
5/28/2021 141.929993 142.449997 141.639999 142.029999 139.283646 7062100
6/1/2021 142.210007 142.800003 141.270004 141.660004 138.920807 6922500
6/2/2021 141.389999 141.710007 140.089996 141.350006 138.616806 7766000
6/3/2021 141.389999 141.850006 140.75 141.600006 138.861984 6124800
6/4/2021 141.460007 142.289993 141.25 141.850006 139.107132 4545300
6/7/2021 141.850006 141.970001 140.389999 140.899994 138.175507 5543600
6/8/2021 140.509995 140.899994 139.809998 139.830002 137.12619 6706900
6/9/2021 139.339996 140.009995 139.029999 139.080002 136.390686 5695100
6/10/2021 139.080002 140.190002 139.080002 139.880005 137.175232 5459500
6/11/2021 140.229996 140.850006 139.860001 140.75 138.028412 8410800
6/14/2021 140.929993 140.929993 140.029999 140.559998 137.842072 5046900
6/15/2021 140.839996 140.910004 139.660004 140 137.292908 6442400
6/16/2021 139.850006 140.039993 136.970001 137.149994 134.498001 9598300
6/17/2021 137 138.350006 136.710007 137.720001 135.056992 6447300
6/18/2021 135.440002 136.389999 134.399994 135.169998 132.556305 14937600
6/21/2021 135.660004 136.75 135.350006 136.399994 133.762512 6925000
6/22/2021 136.229996 137.720001 136.229996 137.029999 134.380325 6369000
6/23/2021 136.5 136.990005 135.929993 135.960007 133.331039 6463500
6/24/2021 136.169998 137.240005 136.100006 136.910004 134.262665 7814700
6/25/2021 137.130005 138.860001 136.919998 138.529999 135.851349 9546900
6/28/2021 138.039993 138.639999 136.600006 138.100006 135.429642 5183000
6/29/2021 137.899994 138.470001 137.229996 137.300003 134.645111 11987500
6/30/2021 139.559998 142.580002 138.690002 141.020004 138.293182 15170400
7/1/2021 140.410004 141.25 139.009995 139.320007 136.626068 8782900
7/2/2021 139.350006 141.080002 139.350006 140.110001 137.400803 8760200
7/6/2021 139.899994 140.75 139.509995 139.940002 137.234085 6093100
7/7/2021 139.759995 141.190002 139.360001 139.710007 137.00853 8535800
7/8/2021 138.339996 140.649994 138.220001 139.589996 136.890823 7089000
7/9/2021 140.410004 140.839996 139.929993 140.300003 137.587097 5061800
7/12/2021 140.690002 140.789993 139.330002 140.050003 137.341949 6505000
7/13/2021 139.990005 141.179993 139.940002 140.580002 137.861694 6315900
7/14/2021 140.710007 141.800003 139.830002 141.550003 138.812927 6270700
7/15/2021 142 142.639999 141.089996 141.660004 138.920807 5991600
7/16/2021 141.699997 142.130005 140.949997 141.559998 138.822739 6031800
7/19/2021 141.410004 142.979996 139.770004 141.229996 138.49913 9127700
7/20/2021 140.970001 142.470001 140.779999 141.869995 139.12674 6340100
7/21/2021 142.5 142.539993 140.710007 141.169998 138.440277 6197300
7/22/2021 141.130005 142.119995 140.800003 141.270004 138.538361 4337800
7/23/2021 141.520004 142.720001 141.009995 142.429993 139.675934 5315800
7/26/2021 142.360001 143.860001 141.460007 142.630005 139.872055 6172400
7/27/2021 143 143 141.960007 142.639999 139.881866 5131900
7/28/2021 142.479996 143.25 141.660004 142.059998 139.313065 4690500
7/29/2021 142.639999 142.850006 142.020004 142.240005 139.489594 3687700
7/30/2021 141.199997 142.960007 141.199997 142.550003 139.79361 5444100
8/2/2021 142.830002 142.869995 141.669998 142.220001 139.469986 6652800
8/3/2021 142.440002 143.899994 142.360001 143.820007 141.039063 6305100
8/4/2021 143.380005 143.940002 142.740005 142.839996 140.077988 5100500
8/5/2021 144.229996 145.539993 143.990005 145.490005 142.676743 9001800
8/6/2021 146.210007 146.470001 144.949997 145.229996 142.421768 6421200
8/9/2021 145.910004 146.479996 145.399994 145.580002 142.76503 5270600
8/10/2021 146.970001 148.949997 146.25 148.679993 145.805069 12754000
8/11/2021 149.509995 151.580002 149.160004 150.009995 147.109344 13818600
8/12/2021 149 150.210007 148.809998 149.059998 146.715637 6089700
8/13/2021 149.380005 150.360001 149.160004 149.529999 147.178238 5327100
8/16/2021 149.679993 151.729996 149.039993 150.75 148.379059 15930500
8/17/2021 150.399994 152.5 149.100006 150.699997 148.329849 16983400
8/18/2021 150.550003 152.570007 149.020004 149.100006 146.75502 9403900
8/19/2021 148.330002 150.660004 148 150.110001 147.749115 7543500
8/20/2021 150.479996 151.720001 149.75 151.449997 149.068039 6466800
8/23/2021 151.529999 151.789993 150.410004 150.449997 148.083786 5388700
8/24/2021 150.5 150.5 148.699997 148.899994 146.558151 6276300
8/25/2021 148.410004 149.279999 148.029999 148.960007 146.617218 7307100
8/26/2021 147.470001 148.270004 146.669998 147.350006 145.032562 7822300
8/27/2021 147.509995 147.690002 146.179993 146.520004 144.215591 7696200
8/30/2021 146.419998 148 146.020004 147.699997 145.377029 5480200
8/31/2021 147.990005 148.440002 147.240005 148.100006 145.770737 8359500
9/1/2021 147.559998 147.929993 146.570007 147.779999 145.455765 6352200
9/2/2021 148.119995 148.789993 147.690002 148.559998 146.223495 6672700
9/3/2021 148.199997 149.649994 147.899994 149.25 146.902649 5737300
9/7/2021 148.970001 149.169998 147.059998 147.270004 144.953796 8448400
9/8/2021 146.949997 148.320007 146.729996 147.460007 145.140823 6502800
9/9/2021 147.460007 147.610001 145.839996 146.419998 144.117172 7442900
9/10/2021 147.199997 147.240005 145.429993 145.889999 143.59549 5258400
9/13/2021 146.520004 147.149994 144.639999 145.059998 142.778549 6509800
9/14/2021 145.479996 145.880005 143.919998 144.300003 142.030518 5511300
9/15/2021 144.070007 144.75 143.789993 144.550003 142.276581 4950000
9/16/2021 144.440002 145.309998 143.690002 145.029999 142.749023 6142800
9/17/2021 144.139999 146.160004 144.020004 144.729996 142.453735 24344200
9/20/2021 143.5 145.190002 141.619995 142.740005 140.495056 8351500
9/21/2021 142.699997 144.580002 142.669998 143.020004 140.77063 5812500
9/22/2021 143.470001 143.600006 142.289993 142.690002 140.445831 5014800
9/23/2021 143.220001 143.630005 142.449997 142.770004 140.524567 5195100
9/24/2021 142.5 143.690002 142.490005 143.169998 140.918274 4453500
 9/27/2021 142.869995 143.550003 141.839996 142.25 140.012741 7083600
9/28/2021 141.880005 142.070007 139.990005 140.5 138.290268 6860300
9/29/2021 140.649994 141.830002 140.320007 140.440002 138.231216 7125200
9/30/2021 140.639999 141.729996 139.25 139.380005 137.187881 7485900
10/1/2021 139.259995 139.630005 135.919998 137.050003 134.894531 10004800
10/4/2021 137.089996 138.229996 134.710007 135.729996 133.595291 9990100
10/5/2021 135.949997 137.710007 135.899994 136.619995 134.471283 6865800
10/6/2021 136.240005 137.789993 136.130005 137.619995 135.455551 6458900
10/7/2021 138.779999 140.699997 138.759995 139.240005 137.050079 7022700
10/8/2021 139.660004 140.089996 139.009995 139.660004 137.463486 4615800
10/11/2021 139.520004 140.779999 139.440002 139.529999 137.33551 4349400
10/12/2021 139.339996 140.410004 139.070007 139.380005 137.187881 5263100
10/13/2021 139.5 140.009995 138.130005 138.369995 136.193771 5979300
10/14/2021 138.5 140.070007 138.5 139.869995 137.670166 6594500
10/15/2021 140.619995 141.100006 139.960007 140.550003 138.339493 6912400
10/18/2021 140 142.009995 139.830002 141.679993 139.451691 6629000
10/19/2021 144.630005 145.610001 143.660004 144.690002 142.414368 11148100
10/20/2021 144.889999 146.490005 144.889999 146 143.703766 5817900
10/21/2021 146.580002 146.919998 145.809998 146.809998 144.501022 4651500
10/22/2021 147.100006 149.690002 147.100006 148.339996 146.006958 7065200
10/25/2021 148.779999 150.520004 148.009995 150.059998 147.69989 6429300
10/26/2021 150 150.550003 148.460007 148.75 146.410507 5806200
10/27/2021 148.960007 149.020004 147.389999 147.529999 145.209702 4855200
10/28/2021 148.339996 148.979996 147.710007 148.449997 146.115234 4199500
10/29/2021 147.910004 150.100006 147.559998 149.419998 147.069977 7340900
11/1/2021 149.979996 150.75 149.350006 149.789993 147.434158 4183200
11/2/2021 149.970001 150.179993 149.279999 149.720001 147.36525 4546300
11/3/2021 149.600006 150.289993 149.029999 150.179993 147.818024 4736500
11/4/2021 150.179993 151.850006 149.830002 151.279999 148.900711 5049700
11/5/2021 152 152 149.619995 150.229996 147.867249 5027300
11/8/2021 150.220001 150.509995 148.729996 149.270004 146.922333 5124400
11/9/2021 149.520004 149.869995 148.869995 149.789993 147.434158 5000600
11/10/2021 148.729996 149.619995 147.979996 148.440002 146.105377 5601200
11/11/2021 148.770004 148.990005 148.190002 148.5 146.164444 4534400
11/12/2021 149 149.240005 147.539993 147.759995 145.436066 6104600
11/15/2021 148.149994 148.449997 146.399994 146.910004 144.599472 9632000
11/16/2021 145.100006 146.679993 142.300003 143.169998 140.918274 24662200
11/17/2021 143.160004 144.720001 141.820007 141.940002 139.707626 11038700
11/18/2021 142.139999 143.289993 140.860001 143.160004 140.908447 8131400
11/19/2021 143.619995 144 141.940002 142.389999 140.150543 9373100
11/22/2021 142.660004 145.360001 142 144.779999 142.50296 9708800
11/23/2021 144.25 145.979996 143.25 145.809998 143.516769 9969300
11/24/2021 145.729996 147.059998 145.639999 146.539993 144.235275 6029800
11/26/2021 146.440002 147.880005 144.419998 144.899994 142.621048 7013200
11/29/2021 145 145.25 142.229996 142.630005 140.386749 11013200
11/30/2021 141.479996 142.5 140.009995 140.630005 138.418213 21606300
12/1/2021 140.509995 140.720001 137.039993 137.139999 134.983124 12207100
12/2/2021 137.630005 138.440002 135.240005 135.470001 133.339371 13268600
12/3/2021 135.860001 137.880005 135.289993 137.509995 135.34729 14714200
12/6/2021 137.559998 139.360001 137.100006 139 136.813858 10863100
12/7/2021 139.600006 139.830002 138.089996 138.550003 136.370956 12579700
12/8/2021 138.059998 138.5 136.009995 137.149994 134.99295 11498800
12/9/2021 136.630005 138.570007 135.710007 138.5 136.870605 10783900
12/10/2021 138.339996 141.300003 137.570007 141.029999 139.370819 12858500
12/13/2021 140.240005 143.75 140.009995 143.570007 141.880951 18013100
12/14/2021 143.300003 145.279999 142.149994 144.940002 143.234848 15573800
12/15/2021 145.210007 146.470001 143.399994 145.770004 144.055084 11163300
12/16/2021 145.770004 146.529999 142.889999 143.339996 141.653671 13023200
12/17/2021 142.75 143.949997 138.389999 138.75 137.117661 26193700
12/20/2021 138.119995 139.75 137.600006 139.199997 137.562378 10339300
12/21/2021 138.899994 139.860001 138.009995 139.619995 137.977417 8206800
12/22/2021 139.899994 139.990005 138.529999 139.800003 138.155319 5676000
12/23/2021 139.800003 140.160004 138.850006 139.490005 137.848953 5864200
12/27/2021 139.600006 140.869995 139.570007 140.759995 139.104019 5346900
12/28/2021 140.600006 142.970001 140.600006 142.779999 141.10025 5261000
12/29/2021 142.660004 143.529999 142.320007 142.710007 141.031082 4348400
12/30/2021 143.259995 143.699997 142.479996 143.169998 141.485672 4983000
12/31/2021 143.199997 145.039993 142.919998 144.690002 142.987778 5982600
1/3/2022 144 144.789993 143.009995 144.649994 142.948242 6902200
1/4/2022 144.039993 145.139999 141.759995 142 140.329437 11310000
1/5/2022 142.850006 145.949997 142.740005 143.919998 142.226837 11806000
1/6/2022 143.619995 144.639999 142.399994 143.520004 141.831558 7276300
1/7/2022 143.5 145.360001 142.960007 144.889999 143.18544 6574500
1/10/2022 145.440002 145.589996 143.119995 144.610001 142.908737 7577200
1/11/2022 144.210007 144.619995 143.179993 144.199997 142.50354 7222900
1/12/2022 143.679993 143.960007 143 143.440002 141.752487 6315600
1/13/2022 143.429993 145.679993 143.110001 145.470001 143.758606 8084200
1/14/2022 144.220001 146.630005 144.220001 145.059998 143.353439 8955800
1/18/2022 144.410004 144.699997 142.130005 142.520004 140.843323 7041300
1/19/2022 142.539993 144.990005 141.919998 143.940002 142.246613 7558000
1/20/2022 142.350006 144.460007 141.070007 141.220001 139.558624 7462400
1/21/2022 141.220001 142.259995 140.059998 140.190002 138.540726 9169400
1/24/2022 139.070007 140.529999 137.309998 140.199997 138.550598 9566400
1/25/2022 139.990005 140.369995 136.809998 137.149994 135.536484 9826500
1/26/2022 137.339996 138.789993 135.160004 135.75 134.152954 8728500
1/27/2022 136.919998 139.080002 135.369995 135.839996 134.241898 9253000
1/28/2022 136 137.570007 133.949997 137.520004 135.902145 8377300
1/31/2022 137.089996 140.039993 136.699997 139.809998 138.165207 6731200
2/1/2022 139.210007 141.149994 138.990005 140.910004 139.252258 6774400
2/2/2022 141 141.639999 140.149994 140.850006 139.192963 6049900
2/3/2022 140.259995 141.990005 139.770004 140.990005 139.331329 6913700
2/4/2022 140.889999 141 138.350006 139.330002 137.690857 7345500
2/7/2022 140.059998 140.070007 137.610001 137.960007 136.336975 6670100
2/8/2022 138.320007 139.240005 137.509995 137.990005 136.366608 6486300
2/9/2022 138.5 138.789993 137.470001 137.690002 136.070145 7157900
2/10/2022 136.550003 137.009995 135.460007 136.080002 134.47908 9270200
2/11/2022 136.820007 137.179993 134.169998 135.330002 133.7379 7911100
2/14/2022 135.330002 135.960007 132.710007 133.949997 132.37413 9787800
2/15/2022 134.740005 135.669998 133.789993 134.369995 132.789185 7274800
2/16/2022 134.330002 134.880005 132.699997 133.529999 131.959076 9496900
2/17/2022 134 139.470001 133.779999 138.880005 137.246124 17943800
2/18/2022 138.100006 139.589996 137.160004 137.990005 136.366608 10367800
2/22/2022 137.770004 138.240005 135.940002 136.449997 134.844727 8460300
2/23/2022 136.860001 137.190002 134.839996 135.050003 133.461182 7010300
2/24/2022 133.910004 135.009995 132.009995 134.529999 132.947327 10572500
2/25/2022 134.809998 136.779999 134.089996 136.380005 134.775558 8332600
2/28/2022 135 136.070007 133.770004 135.160004 133.569901 8762200
3/1/2022 135.869995 137.889999 135.020004 135.990005 134.390137 8008300
3/2/2022 135.660004 136.830002 135.179993 136.160004 134.558136 7954600
3/3/2022 137.289993 140.470001 136.550003 139.289993 137.651306 9961700
3/4/2022 137.809998 142.940002 137.589996 142.820007 141.139801 11858800
3/7/2022 141.300003 143.630005 140.449997 141.669998 140.003311 15290000
3/8/2022 141.5 142.460007 138.580002 138.740005 137.107788 9435200
3/9/2022 140 140.240005 138.139999 139.460007 137.819321 7374300
3/10/2022 139.490005 143 139.009995 142.630005 140.952026 9170900
3/11/2022 142.300003 144.050003 141.880005 142.070007 140.398605 6387400
3/14/2022 142.020004 144.850006 141.990005 144.050003 142.355316 7548800
3/15/2022 144.529999 146.149994 143.850006 145.779999 144.064957 7624200
3/16/2022 145.389999 146.940002 143.699997 145.350006 143.640015 8205300
3/17/2022 144.449997 145.300003 142.649994 145.009995 143.858261 6341000
3/18/2022 145.179993 145.570007 144.110001 145.440002 144.284866 10411100
3/21/2022 145.429993 147.289993 143.619995 144.229996 143.084473 7116900
3/22/2022 144.610001 144.970001 142.979996 143.800003 142.657883 6745000
3/23/2022 143.139999 143.729996 141.520004 141.949997 140.822571 6541800
3/24/2022 142.389999 143.910004 141.880005 142.830002 141.695587 4480300
3/25/2022 143.449997 143.929993 142.259995 143.449997 142.310654 4695100
3/28/2022 143.5 146.059998 143.300003 146 144.840408 6701900
3/29/2022 146.600006 148.100006 146.25 147.229996 146.060638 6644800
3/30/2022 147.130005 150.179993 147.039993 149.869995 148.679672 8330500
3/31/2022 148.789993 150.539993 148.179993 148.919998 147.737213 9054600
4/1/2022 149.660004 151.270004 148.839996 151.009995 149.810608 6979900
4/4/2022 150.910004 153.199997 150.080002 151.039993 149.840363 8444200
4/5/2022 150.880005 153.330002 150.880005 151.470001 150.266968 6219300
4/6/2022 151.020004 155.419998 150.5 154.990005 153.759018 9339500
4/7/2022 155.100006 157.539993 154.440002 156.539993 155.296677 9029400
4/8/2022 156.910004 158.410004 156.210007 157.410004 156.15979 7764800
4/11/2022 156.970001 158.240005 153.630005 154.289993 153.06456 8237600
4/12/2022 154.240005 155.399994 152.550003 153.229996 152.012985 8920400
4/13/2022 153.449997 157.789993 153.350006 157.220001 155.971298 9761500
4/14/2022 157.110001 158.289993 156.429993 157.080002 155.832413 7453500
4/18/2022 156.75 157.979996 155.210007 155.880005 154.641937 4890600
4/19/2022 156.669998 157.949997 156.039993 157.649994 156.397873 5285000
4/20/2022 158.350006 160.350006 158.289993 159.630005 158.362152 6607200
4/21/2022 159.919998 160.770004 159.070007 159.869995 158.60025 6056100
4/22/2022 160.25 160.360001 156.660004 156.860001 155.614151 7015400
4/25/2022 156.369995 157.470001 154.350006 156.940002 155.693527 6019200
4/26/2022 156.369995 158.130005 155.199997 155.300003 154.066559 6533700
4/27/2022 155.529999 156.199997 154.020004 154.240005 153.014969 5832300
4/28/2022 155.229996 156.979996 154.100006 156.210007 154.969315 4985300
4/29/2022 155.809998 156.220001 152.710007 152.990005 151.774887 7029600
5/2/2022 154.960007 154.990005 150.320007 151.979996 150.772903 6672000
5/3/2022 152.429993 154.279999 151.779999 152.509995 151.298706 5983500
5/4/2022 152.029999 154.820007 151.509995 154.619995 153.391937 6674200
5/5/2022 153.639999 153.830002 151.399994 152.740005 152.077667 7744800
5/6/2022 151.710007 153.949997 148.270004 149.559998 148.911453 11419400
5/9/2022 148.470001 153.100006 148.190002 151.309998 150.65387 9402400
5/10/2022 151.429993 152.289993 148.559998 149.179993 148.533096 8287100
5/11/2022 149.399994 150.75 146.910004 147.619995 146.979858 9292900
5/12/2022 147.860001 150.149994 146.520004 147.479996 146.840469 8414800
5/13/2022 147.710007 148.380005 146.139999 148.050003 147.408005 6654100
5/16/2022 149.380005 149.729996 146.460007 148.210007 147.567322 7149700
5/17/2022 136.429993 137.440002 130.639999 131.350006 130.780426 44313400
5/18/2022 128.029999 128.270004 121.529999 122.43 121.899101 34751000
5/19/2022 120.870003 121.790001 118.599998 119.07 118.553673 23669500
5/20/2022 119.639999 120.839996 117.269997 119.199997 118.683105 16452000
5/23/2022 119.919998 123.769997 119.860001 122.599998 122.068359 14560300
5/24/2022 121.209999 124.550003 121.080002 124.129997 123.591728 11528300
5/25/2022 124 124.669998 122.599998 123.370003 122.83503 9040600
5/26/2022 125.300003 126.400002 124.400002 126 125.453621 9399200
5/27/2022 125.489998 128.619995 125.309998 128.479996 127.922859 8433300
5/31/2022 127.459999 129.899994 127.419998 128.630005 128.07222 12304100
6/1/2022 128.5 128.919998 124.68 125.449997 124.905998 9511600
6/2/2022 125.57 127.529999 124.330002 127.510002 126.957077 7738100
6/3/2022 126.669998 127.419998 125.089996 125.32 124.776566 6100900
6/6/2022 125.82 126.300003 124.589996 124.870003 124.328522 6618500
6/7/2022 121.239998 123.489998 120.879997 123.370003 122.83503 15902600
6/8/2022 122.349998 123.910004 121.949997 122.300003 121.769669 7507600
6/9/2022 122 124.349998 120.989998 121.019997 120.495209 6626700
6/10/2022 119.75 122.739998 119.339996 121.699997 121.172264 8412700
6/13/2022 119.739998 121.239998 119.089996 119.410004 118.892197 8299300
6/14/2022 119.129997 120 118.169998 119.459999 118.941978 7181400
6/15/2022 119.970001 120.410004 117.900002 119.379997 118.86232 8638000
6/16/2022 118.349998 121.760002 118.230003 120.620003 120.096954 10235600
6/17/2022 120.019997 120.879997 117.970001 118.290001 117.777054 12279600
6/21/2022 118.300003 122.779999 118.220001 122.169998 121.640228 7972200
6/22/2022 122.099998 123.25 120.589996 120.690002 120.166649 6745000
6/23/2022 121.75 123.959999 121.199997 123.620003 123.083939 6013600
6/24/2022 124.089996 125.309998 123.160004 123.720001 123.18351 10615300
6/27/2022 123.779999 124.739998 122.790001 124.120003 123.581772 6629700
6/28/2022 124.660004 125.57 122.290001 122.370003 121.839363 5133000
6/29/2022 122.889999 123.349998 120.970001 121.919998 121.391312 6370500
6/30/2022 120.879997 122.059998 119.889999 121.580002 121.052788 6388700
 7/1/2022 121.940002 122.919998 121.160004 122.629997 122.098228 5820300
7/5/2022 122.209999 124.510002 121.610001 124.25 123.711205 6072700
7/6/2022 124.480003 126.279999 124.300003 125.129997 124.587387 7100000
7/7/2022 125.190002 125.529999 124.120003 125.32 124.776566 5829100
7/8/2022 125.82 126.610001 125.150002 125.400002 124.856224 4917000
7/11/2022 125.019997 126.330002 124.620003 125.449997 124.905998 3844300
7/12/2022 125.110001 127.129997 124.720001 125.07 124.527649 4577400
7/13/2022 124.440002 126.459999 123.910004 125.370003 124.826355 4229700
7/14/2022 124.160004 128.320007 124.139999 127.82 127.265724 6968500
7/15/2022 128.800003 130.270004 128.050003 129.070007 128.510315 7061400
7/18/2022 128.649994 130.300003 128.259995 128.770004 128.211609 4747900
7/19/2022 129.389999 129.960007 128.600006 129.559998 128.998184 5665100
7/20/2022 130.509995 131.309998 129.5 130.639999 130.073502 6188300
7/21/2022 130.679993 132.559998 130.5 132.550003 131.97522 6254900
7/22/2022 132.539993 133.389999 131.229996 132.210007 131.636703 4538800
7/25/2022 132.389999 132.699997 131.460007 132.020004 131.447525 6845100
7/26/2022 121.129997 122.690002 120.059998 121.980003 121.451057 31797200
7/27/2022 121.239998 126.769997 121.029999 126.589996 126.041054 14053200
7/28/2022 126.269997 130.509995 126.269997 129.75 129.187363 11087400
7/29/2022 128.320007 132.259995 128.009995 132.050003 131.477386 10047300
8/1/2022 131.059998 134.229996 131 132.539993 131.965256 8332100
8/2/2022 133.149994 133.710007 131.399994 132.679993 132.104645 6565000
8/3/2022 132.160004 132.940002 129.860001 130.5 129.934113 10667700
8/4/2022 130.669998 130.800003 125.330002 125.57 125.025482 17702000
8/5/2022 125.510002 126.809998 125.120003 126.580002 126.031105 10669000
8/8/2022 126.650002 128.210007 126.610001 127.610001 127.056641 6058400
8/9/2022 127.889999 128.970001 127.209999 128.869995 128.311172 6441700
8/10/2022 130 130.149994 128.389999 129.139999 128.580002 8417000
8/11/2022 129.699997 130.369995 128.600006 129.820007 129.820007 7951500
8/12/2022 130 132.839996 129.820007 132.220001 132.220001 8875000
8/15/2022 131.630005 133.570007 131.360001 132.600006 132.600006 8838700
8/16/2022 138.899994 140.929993 138.190002 139.369995 139.369995 30591100
8/17/2022 138.570007 142.720001 138.399994 139.520004 139.520004 13930700
8/18/2022 139.529999 140.419998 138.5 139.070007 139.070007 6399200
8/19/2022 138.919998 139.070007 136.910004 137.020004 137.020004 7639600
8/22/2022 136.199997 136.720001 134.440002 134.570007 134.570007 6222400
8/23/2022 134.610001 134.960007 133.210007 134 134 5651700
8/24/2022 134.350006 135.289993 133.600006 134.970001 134.970001 5255500
8/25/2022 135.279999 135.990005 135.029999 135.869995 135.869995 6471500
8/26/2022 136.110001 136.830002 131.509995 131.600006 131.600006 7110600
8/29/2022 130.830002 133.869995 130.589996 132.880005 132.880005 5793900
8/30/2022 133.339996 133.649994 131.740005 132.479996 132.479996 4822700
8/31/2022 132.779999 133.789993 131.929993 132.550003 132.550003 7486900
9/1/2022 132.539993 135.139999 132.399994 134.479996 134.479996 7247300
9/2/2022 134.850006 135.669998 132.429993 133 133 5741200
9/6/2022 133.050003 133.619995 130.720001 132.339996 132.339996 7299900
9/7/2022 133.059998 135.970001 132.740005 135.740005 135.740005 5686300
9/8/2022 135.399994 136.869995 134.880005 136.429993 136.429993 5652000
9/9/2022 136.300003 137.5 136.130005 136.839996 136.839996 5380200
 Date Open High Low Close Adj Close Volume
9/10/2018 82.580002 83.099998 82.339996 82.379997 74.300682 6783000
9/11/2018 82.129997 82.419998 81.629997 82.010002 73.966972 5210300
9/12/2018 81.900002 83.18 81.699997 83.110001 74.959084 5925200
9/13/2018 83.269997 83.489998 82.650002 83.449997 75.265747 5328400
9/14/2018 83.470001 83.669998 82.970001 83.610001 75.410057 5004100
9/17/2018 83.5 84.269997 83.339996 84.25 75.987297 7098800
9/18/2018 84.290001 84.290001 83.580002 84 75.761803 6022800
9/19/2018 83.919998 84.290001 83.769997 84 75.761803 6157600
9/20/2018 84.290001 85.639999 84.230003 85.360001 76.988426 10053000
9/21/2018 85.809998 86.279999 85.519997 85.82 77.403305 17402500
9/24/2018 85.629997 85.709999 84.230003 84.269997 76.005333 6389400
9/25/2018 84.279999 84.410004 83.080002 83.120003 74.968132 5657200
9/26/2018 83.25 83.989998 83.029999 83.260002 75.094383 6581000
9/27/2018 83.040001 83.629997 82.809998 82.860001 74.73362 6277600 The Procter & Gamble Company
9/28/2018 83.029999 83.290001 82.790001 83.230003 75.067329 5125800 NYSE - NYSE
10/1/2018 83.309998 83.720001 83.169998 83.669998 75.464157 4899900
10/2/2018 83.480003 84.440002 83.370003 84.360001 76.086502 7390900
10/3/2018 84.440002 84.519997 82.849998 83.029999 74.886925 7958700
10/4/2018 82.5 82.5 81.099998 81.919998 73.885796 7029900
10/5/2018 81.980003 82.449997 81.980003 82.150002 74.093239 5454600
10/8/2018 81.980003 82.739998 81.75 82.400002 74.318733 7192300
10/9/2018 82.389999 82.720001 82.059998 82.199997 74.138329 6268100
10/10/2018 81.809998 82.68 81.440002 81.440002 73.452881 9295800
10/11/2018 81.639999 81.970001 78.669998 78.870003 71.134926 12560300
10/12/2018 79.370003 79.379997 78.489998 79.059998 71.30629 9878700
10/15/2018 79.010002 80.540001 78.919998 80.129997 72.271339 9691500
10/16/2018 79.910004 81.089996 79.900002 81.010002 73.065048 9462600
10/17/2018 80.760002 82.18 80.379997 81.860001 73.831703 10375300
10/18/2018 80.709999 81.339996 80 80.239998 73.010048 9869500
10/19/2018 84.860001 87.760002 84.860001 87.300003 79.433914 30276400
10/22/2018 86.730003 87.239998 85.230003 86.599998 78.796989 14124100
10/23/2018 86.010002 87.300003 86.010002 87.160004 79.306541 16269500
10/24/2018 87.279999 90.699997 87.220001 89.459999 81.3993 26703500
10/25/2018 88.110001 89.330002 87.309998 89 80.980743 14647000
10/26/2018 88.690002 89.169998 87.389999 87.860001 79.943466 14335900
10/29/2018 88.290001 89.419998 87.440002 88.239998 80.28923 12878900
10/30/2018 88.849998 89.43 88.209999 89.190002 81.15361 13844000
10/31/2018 88.769997 89.32 87.269997 88.68 80.689568 13362400
11/1/2018 88.809998 89.830002 88.18 89.589996 81.51757 9732400
11/2/2018 89.879997 89.949997 88.980003 89.809998 81.717743 11336000
11/5/2018 89.889999 91.440002 89.82 91.199997 82.982498 12270100
11/6/2018 90.860001 91.529999 90.43 91.510002 83.264587 8857800
11/7/2018 91.589996 91.620003 90.620003 91.290001 83.064392 9019800
11/8/2018 90.949997 91.529999 90.669998 91.360001 83.12809 6614400
11/9/2018 91.349998 92.669998 91.169998 92.410004 84.083496 10713500
11/12/2018 92.209999 93.449997 91.75 92.699997 84.347351 12522100
11/13/2018 91.970001 93.57 91.589996 93.470001 85.047966 13438700
11/14/2018 93.419998 93.900002 92.989998 93.489998 85.066154 11623000
11/15/2018 93.330002 93.900002 92.720001 93.830002 85.375542 12506000
11/16/2018 93.82 94.809998 93.669998 93.82 85.366432 13013500
11/19/2018 93.720001 94.190002 92.910004 93.290001 84.884186 9458300
11/20/2018 93.239998 93.790001 91.860001 92.099998 83.801407 12074000
11/21/2018 91.660004 92.370003 91.239998 91.410004 83.173584 8911800
11/23/2018 91.25 91.989998 90.629997 91.540001 83.291885 4399600
11/26/2018 91.150002 92.400002 91.150002 91.940002 83.655846 8171400
11/27/2018 91.93 92.860001 91.849998 92.720001 84.36554 9023400
11/28/2018 92.629997 93.220001 92.209999 93.010002 84.629417 8093700
11/29/2018 92.860001 93.300003 92.660004 92.82 84.456543 6126900
11/30/2018 93.18 94.650002 92.75 94.510002 85.994263 16291800
12/3/2018 94.669998 94.669998 92.260002 93.32 84.911491 13934700
12/4/2018 93.489998 94.860001 93.169998 93.309998 84.90239 11123600
12/6/2018 92.699997 93.629997 91.080002 93.550003 85.120758 14199200
12/7/2018 93.589996 93.779999 92.139999 92.449997 84.119873 7996800
12/10/2018 93.25 93.400002 91.370003 93.029999 84.647636 9307600
12/11/2018 93.720001 94.519997 93.400002 93.910004 85.448318 8743800
12/12/2018 94.209999 94.550003 93.099998 94.029999 85.557518 9644000
12/13/2018 94.870003 96.790001 94.800003 96.489998 87.79586 18541300
12/14/2018 96.449997 96.900002 96.019997 96.639999 87.932343 12657300
12/17/2018 96 96.5 92.400002 92.769997 84.411041 12427600
12/18/2018 93.129997 93.309998 91.860001 92.489998 84.156273 12250600
12/19/2018 92.550003 93.349998 91.290001 91.760002 83.492043 10825600
12/20/2018 91.510002 92.230003 90.129997 90.980003 82.782333 14439200
12/21/2018 90.610001 93.169998 90.360001 90.970001 82.773247 24030000
12/24/2018 90.449997 90.660004 86.879997 87.360001 79.488495 7396300
12/26/2018 87.419998 90.089996 86.739998 90.089996 81.972511 8630900
12/27/2018 89.610001 92.050003 88.199997 92.019997 83.728638 11360100
12/28/2018 92.559998 93.279999 90.839996 91.18 82.964317 9611800
12/31/2018 91.629997 92.18 91.150002 91.919998 83.637634 7239500
1/2/2019 91.029999 91.389999 89.93 91.279999 83.055298 9843900
1/3/2019 90.940002 92.5 90.379997 90.639999 82.472969 9820200
1/4/2019 90.839996 92.489998 90.370003 92.489998 84.156273 10565700
1/7/2019 91.910004 92.5 91.400002 92.120003 83.819603 9012500
1/8/2019 92.699997 93.089996 91.82 92.459999 84.128975 9551300
1/9/2019 92.690002 92.959999 90.809998 90.949997 82.755035 15015600
1/10/2019 90.889999 91.540001 90.610001 91.169998 82.955215 11102300
1/11/2019 91.669998 91.980003 91.110001 91.769997 83.501152 7166600
1/14/2019 91.5 91.910004 90.849998 91.150002 82.937012 7952000
1/15/2019 91.150002 92.610001 91.139999 92.010002 83.719513 7834500
1/16/2019 91.739998 92.150002 90.989998 91.370003 83.137192 7964500
1/17/2019 90.709999 91.559998 90.349998 90.639999 83.125275 8044500
1/18/2019 91.370003 91.839996 91.040001 91.419998 83.840599 9100300
1/22/2019 91.389999 91.75 89.080002 90.440002 82.941833 13518500
1/23/2019 94.18 96.410004 93.629997 94.839996 86.977058 22869000
1/24/2019 94.290001 94.559998 93.190002 94.300003 86.481819 12146400
1/25/2019 94.419998 94.889999 93.059998 93.599998 85.839859 10618000
1/28/2019 93.32 93.970001 92.970001 93.519997 85.766487 9765600
1/29/2019 93.790001 94.120003 93.099998 93.540001 85.784836 9769800
1/30/2019 93.610001 94.660004 93.57 94.519997 86.683563 7750200
1/31/2019 94.43 96.809998 94.080002 96.470001 88.471909 16044400
2/1/2019 96.349998 97.610001 95.989998 97.470001 89.389008 12720800
2/4/2019 97.209999 98.220001 96.720001 98.029999 89.902573 11887500
2/5/2019 97.989998 98.019997 97.209999 97.440002 89.361488 9772300
2/6/2019 97.25 98.32 97.120003 97.919998 89.801704 8693900
2/7/2019 97.519997 97.599998 96.339996 97.139999 89.08638 8732500
2/8/2019 97.010002 97.720001 96.699997 97.709999 89.6091 7483200
2/11/2019 97.489998 98.389999 97.43 98.269997 90.122665 8494100
2/12/2019 98.379997 99.339996 97.980003 99.260002 91.030594 11238800
2/13/2019 99.290001 99.699997 99.010002 99.239998 91.012268 11587200
2/14/2019 98.699997 98.82 97.839996 98.459999 90.296921 7930100
2/15/2019 98.949997 99.199997 98.25 98.480003 90.315285 12069100
2/19/2019 98.559998 100 98.470001 99.989998 91.700089 10098200
2/20/2019 99.779999 100.220001 98.940002 99.279999 91.04895 8947400
2/21/2019 99.099998 99.860001 98.589996 99.779999 91.507492 7444800
2/22/2019 99.690002 100.400002 99.400002 100.25 91.93853 7925400
2/25/2019 100.360001 100.449997 99.330002 99.57 91.314903 7436100
2/26/2019 99.839996 100.18 99.629997 99.830002 91.553345 7115300
2/27/2019 99.339996 99.629997 98.82 98.910004 90.709625 6013600
2/28/2019 98.910004 99.199997 98.080002 98.550003 90.379471 10575400
3/1/2019 98.610001 98.779999 97.830002 98.440002 90.27858 7733200
3/4/2019 98.57 98.879997 97.879997 98.870003 90.672943 6895300
3/5/2019 98.910004 99.68 98.910004 99.089996 90.874687 6274600
3/6/2019 98.860001 99.099998 98.400002 98.93 90.727959 4622300
3/7/2019 98.970001 99.599998 98.25 98.550003 90.379471 8408600
3/8/2019 98.82 99.18 97.75 98.410004 90.251083 5144500
3/11/2019 98.790001 99.68 98.510002 99.580002 91.324089 7544400
3/12/2019 99.779999 100.519997 99.730003 100.050003 91.755119 7597500
3/13/2019 99.989998 101.589996 99.959999 101.18 92.79142 9883300
3/14/2019 100.940002 101.779999 100.720001 101.32 92.919815 8590200
3/15/2019 101.760002 102.889999 101.730003 102.440002 93.946968 30802700
3/18/2019 102.059998 102.290001 101.199997 101.510002 93.09407 8442800
3/19/2019 101.910004 102.139999 101.290001 101.900002 93.451744 7334100
3/20/2019 101.730003 102.309998 101.050003 101.720001 93.286659 7513800
3/21/2019 101.279999 102.910004 101.279999 102.489998 93.992813 8221000
3/22/2019 102.480003 103.150002 99.010002 101.660004 93.231644 11035900
3/25/2019 101.660004 102.339996 101.260002 101.959999 93.506752 6955500
3/26/2019 102.440002 103.480003 102.400002 103.019997 94.478859 6909400
3/27/2019 102.760002 103.019997 102.040001 102.900002 94.368828 6037100
3/28/2019 103.309998 103.68 103.110001 103.550003 94.964935 6793700
3/29/2019 103.860001 104.150002 103.110001 104.050003 95.423492 7535400
4/1/2019 104.230003 104.230003 103.139999 103.639999 95.047478 6626500
4/2/2019 103.610001 104.019997 103.260002 103.75 95.148354 6088800
4/3/2019 103.580002 103.889999 102.75 103.690002 95.093323 5226500
4/4/2019 103.480003 103.669998 102.790001 103.43 94.854866 4786100
4/5/2019 103.610001 103.690002 103.169998 103.650002 95.056641 4281800
4/8/2019 103.93 105.139999 103.5 104.970001 96.267204 8468600
4/9/2019 104.550003 104.760002 104.139999 104.660004 95.982918 5820300
4/10/2019 104.660004 105 104.239998 104.650002 95.973724 5394300
4/11/2019 104.580002 105.050003 104.370003 104.75 96.065453 5078400
4/12/2019 104.75 105.059998 104.169998 105.059998 96.349731 6707900
4/15/2019 104.980003 105.779999 104.790001 105.730003 96.964188 5639200
4/16/2019 105.980003 106.5 105.650002 106.419998 97.596985 8136100
4/17/2019 106.269997 106.510002 105.349998 105.849998 97.759529 6778100
4/18/2019 106.019997 106.709999 105.830002 106.050003 97.944252 7248900
4/22/2019 106.129997 107.199997 105.739998 106.010002 97.907303 9057200
4/23/2019 104.010002 104.110001 102.129997 103.160004 95.275139 15979800
4/24/2019 103.32 104.650002 102.790001 103.690002 95.764633 10094800
4/25/2019 103.099998 103.57 102.589996 103.279999 95.385971 6085300
4/26/2019 103.949997 105.879997 103.910004 105.860001 97.768768 7747400
4/29/2019 105.57 105.75 104.720001 104.779999 96.771309 4787600
4/30/2019 104.860001 106.620003 104.660004 106.480003 98.341377 8251300
5/1/2019 106.150002 106.389999 104.809998 104.93 96.909851 6733800
5/2/2019 105.199997 105.760002 105.050003 105.559998 97.491699 6270300
5/3/2019 105.989998 106.410004 105.580002 106.080002 97.971962 4793400
5/6/2019 105.120003 105.82 105.040001 105.68 97.602531 4890400
5/7/2019 105.029999 105.580002 104.099998 104.699997 96.697433 6021700
5/8/2019 104.989998 105.769997 104.160004 105.07 97.039146 5392600
5/9/2019 104.669998 105.040001 103.779999 104.239998 96.272591 6901700
5/10/2019 103.980003 106.150002 103.919998 106.010002 97.907303 5815800
5/13/2019 105.139999 106.589996 104.849998 106.110001 97.999664 7575500
5/14/2019 105.769997 106.5 105.57 105.599998 97.528633 7004000
5/15/2019 105.610001 107 105.5 106.699997 98.544571 5535600
5/16/2019 106.739998 108.68 106.589996 108.110001 99.846802 9284200
5/17/2019 107.269997 108 107.260002 107.449997 99.237244 6370200
5/20/2019 107.440002 108.129997 107.139999 107.330002 99.126411 6565300
5/21/2019 107.470001 107.540001 106.290001 106.370003 98.239792 5226400
5/22/2019 106.089996 107.050003 105.940002 106.720001 98.563034 4889700
5/23/2019 106.68 107.029999 105.889999 106.760002 98.599983 6175600
5/24/2019 107.150002 107.440002 106.540001 106.690002 98.535339 4372100
5/28/2019 106.699997 107.25 104.419998 104.459999 96.475777 7615500
5/29/2019 103.959999 104.809998 103.699997 104.190002 96.226418 7137300
5/30/2019 104.370003 105.370003 104.370003 105.330002 97.279282 4729200
5/31/2019 104.889999 104.900002 102.410004 102.910004 95.044258 10282300
6/3/2019 103.150002 103.959999 102.400002 103.800003 95.866219 8532900
6/4/2019 104.010002 105.099998 103.849998 104.68 96.678963 6906400
6/5/2019 105.239998 106.75 104.889999 106.730003 98.572258 6481700
6/6/2019 106.849998 107.68 106.330002 107.379997 99.172585 6681600
6/7/2019 107.739998 109.379997 107.739998 108.769997 100.456345 8063400
6/10/2019 108.32 109.019997 107.459999 108.720001 100.410172 4767000
6/11/2019 108.940002 109.599998 108.870003 109.379997 101.019714 8074400
6/12/2019 109.599998 110.660004 109.580002 109.68 101.296799 7687800
6/13/2019 109.980003 110.949997 109.860001 110.910004 102.432785 8611400
6/14/2019 110.970001 111.75 110.650002 111.199997 102.700623 6438100
6/17/2019 111.160004 111.209999 110.239998 110.989998 102.506668 6020000
6/18/2019 111.449997 111.559998 109.43 109.599998 101.222923 7731200
6/19/2019 109.5 110.730003 109.260002 110.419998 101.980232 7028000
6/20/2019 110.779999 112.019997 110.5 111.739998 103.199341 7044200
6/21/2019 111.620003 112.470001 111.019997 111.199997 102.700623 13799400
6/24/2019 111.82 112.5 111.400002 112.330002 103.744247 5518100
6/25/2019 112.110001 112.629997 111.309998 111.720001 103.180855 6805600
6/26/2019 111.389999 111.440002 109.660004 109.730003 101.342987 7170300
6/27/2019 109.919998 110.269997 109.290001 109.779999 101.389145 5613300
6/28/2019 111.860001 111.959999 109.019997 109.650002 101.269096 12152000
7/1/2019 109.919998 110.699997 109.610001 110.489998 102.044876 6775900
7/2/2019 110.610001 111.5 110.290001 111.480003 102.959229 6578200
7/3/2019 111.959999 114.269997 111.839996 114.080002 105.360489 6223300
7/5/2019 112.970001 113.449997 112.230003 113.150002 104.501572 8694800
7/8/2019 113.339996 114.230003 113.300003 114.050003 105.332787 5317800
7/9/2019 113.900002 113.910004 112.32 112.910004 104.279915 7537700
7/10/2019 113.459999 114.5 113.400002 113.75 105.055717 5600700
7/11/2019 113.660004 114.400002 113.440002 114.379997 105.637566 4625300
7/12/2019 114.07 115.209999 114.07 114.989998 106.20092 7058600
7/15/2019 115.07 115.879997 114.790001 115.480003 106.653496 6240700
7/16/2019 115.720001 116.519997 115.449997 115.889999 107.032143 7644300
7/17/2019 115.730003 116.290001 115.730003 115.940002 107.078323 7861700
7/18/2019 114.93 115.769997 114.790001 115.440002 107.306999 5828700
7/19/2019 115.5 115.949997 115.010002 115.010002 106.90728 6547000
7/22/2019 115.040001 115.449997 114.580002 115.300003 107.176857 4018800
7/23/2019 115.709999 116.050003 113.839996 113.849998 105.829025 8194600
7/24/2019 113.849998 113.879997 112.279999 112.599998 104.667084 9635900
7/25/2019 111.480003 112.980003 111.379997 112.769997 104.825096 7809400
7/26/2019 113.209999 114.879997 112.879997 114.730003 106.647018 5559600
7/29/2019 114.730003 116.209999 114.620003 116 107.82753 7768700
7/30/2019 119.82 121.760002 118.800003 120.410004 111.926849 18788800
7/31/2019 119.660004 120.68 117.07 118.040001 109.723824 12641800
8/1/2019 118.559998 119.169998 116.730003 116.730003 108.506126 11308600
8/2/2019 116.510002 117.080002 115.690002 116.440002 108.236557 12266100
8/5/2019 116.089996 116.300003 112.830002 113.080002 105.113258 12974800
8/6/2019 113.650002 115 113.18 114.279999 106.228706 9490600
8/7/2019 113.75 116.239998 112.68 115.519997 107.381348 9507600
8/8/2019 115.519997 117.489998 115.339996 117.440002 109.166092 7416600
8/9/2019 117.620003 118.040001 115.849998 116.779999 108.552589 6939500
8/12/2019 116.779999 117.669998 115.589996 116.029999 107.855423 4996200
8/13/2019 116.510002 118.07 116.339996 117.25 108.989479 6722000
8/14/2019 116.459999 117.940002 115.660004 115.790001 107.632339 10148300
8/15/2019 116.800003 118.089996 116.440002 117.389999 109.119614 7758000
8/16/2019 118.059998 119.540001 117.599998 119.18 110.783493 8302400
8/19/2019 119.970001 120.449997 119.110001 120.239998 111.768822 5867100
8/20/2019 120.050003 120.260002 118.790001 118.900002 110.523232 6744300
8/21/2019 119.269997 119.650002 118.68 119.199997 110.802086 4037400
8/22/2019 119.080002 119.790001 118.699997 119.419998 111.006592 4558400
8/23/2019 119.139999 120.110001 116.43 117.32 109.054543 7336800
8/26/2019 117.75 119.599998 117.220001 119.32 110.913651 5661500
8/27/2019 119.989998 121.050003 119.779999 120.550003 112.056992 6996300
8/28/2019 120.459999 121.43 119.629997 121.400002 112.847099 4600300
8/29/2019 121.790001 122 120.32 121.18 112.642593 5011500
8/30/2019 121.959999 122 119.510002 120.230003 111.759537 6007100
9/3/2019 119.790001 121.540001 119.629997 121.360001 112.809921 4959300
9/4/2019 121.849998 123.279999 121.459999 123.209999 114.529579 5586900
9/5/2019 123.239998 123.43 122.18 122.760002 114.111298 7491900
9/6/2019 123 123.379997 122.540001 122.870003 114.213531 5306900
9/9/2019 122.709999 122.779999 121.779999 122.169998 113.562851 7662400
9/10/2019 121.029999 121.18 119.580002 119.879997 111.434189 9582200
9/11/2019 119.860001 121.339996 119.360001 121.269997 112.726265 7565500
9/12/2019 122.650002 123.209999 121.620003 122.769997 114.120575 6194300
9/13/2019 121.82 122.580002 121.5 122.120003 113.516373 6777400
 9/16/2019 121.809998 121.959999 119.019997 119.75 111.313347 9626700
9/17/2019 119.629997 121.989998 119.440002 121.160004 112.624016 6377100
9/18/2019 121.269997 121.959999 120.769997 121.410004 112.8564 5684200
9/19/2019 121.389999 122.230003 121.239998 121.900002 113.311867 4525800
9/20/2019 122.129997 122.599998 121.75 122.239998 113.627914 15362000
9/23/2019 122.199997 123.769997 121.970001 123.220001 114.538879 6060400
9/24/2019 123.699997 124.730003 123.360001 123.610001 114.901405 7633200
9/25/2019 123.559998 123.830002 122.949997 123.019997 114.352974 5812600
9/26/2019 123.639999 125 123.529999 124.309998 115.552078 6984800
9/27/2019 124.410004 124.879997 123.720001 124.57 115.793762 5589800
9/30/2019 124.57 125.360001 124.129997 124.379997 115.617134 5206900
10/1/2019 124.360001 124.639999 123.199997 123.849998 115.124481 5415700
10/2/2019 123.199997 123.650002 120.209999 121.080002 112.54966 6755100
10/3/2019 121.669998 122.540001 120.839996 121.739998 113.163139 5171000
10/4/2019 122.190002 124.059998 121.989998 124 115.263939 4377900
10/7/2019 123.529999 123.889999 122.68 122.839996 114.185654 4749700
10/8/2019 122.660004 122.93 120.879997 120.93 112.41021 5545300
10/9/2019 121.809998 122.389999 121.43 121.980003 113.38623 3775600
10/10/2019 121.330002 122.190002 120.800003 121.940002 113.34906 3943400
10/11/2019 122.040001 122.059998 120.82 121.089996 112.558945 6292200
10/14/2019 121.620003 121.620003 119.580002 120.050003 111.592201 7360200
10/15/2019 120.190002 120.559998 116.699997 117.199997 108.942993 11113900
10/16/2019 117.669998 117.769997 116.510002 117.529999 109.249756 7973100
10/17/2019 117.309998 117.639999 116.550003 116.629997 109.10569 5956900
10/18/2019 116.550003 117.75 116.169998 117.470001 109.891495 9016700
10/21/2019 117.419998 119.120003 117.349998 119.080002 111.397621 6731600
10/22/2019 124 124.220001 121.599998 122.18 114.297638 14410500
10/23/2019 121.989998 123.730003 121.839996 123 115.064728 8249300
10/24/2019 123.760002 125.769997 123.339996 124.790001 116.739235 6725600
10/25/2019 124.82 124.82 123.169998 123.25 115.298599 6093300
10/28/2019 123.480003 124.120003 122.599998 123.480003 115.513756 5459500
10/29/2019 123.199997 124.559998 123.099998 123.599998 115.626022 5659800
10/30/2019 123.989998 125.169998 123.5 124.940002 116.879562 4734500
10/31/2019 124.790001 125.449997 123.360001 124.510002 116.477303 6399500
11/1/2019 124.830002 125.139999 123.25 123.870003 115.878601 6010200
11/4/2019 123.919998 123.919998 118.639999 119.07 111.388245 10351400
11/5/2019 118.830002 119.589996 118.239998 118.900002 111.22924 9239600
11/6/2019 119.099998 120.349998 118.660004 120.32 112.557625 6756300
11/7/2019 120.339996 120.339996 118.809998 119.620003 111.902786 8909700
11/8/2019 119.849998 120.589996 119.160004 119.699997 111.977615 4249900
11/11/2019 119.480003 120 119.089996 119.330002 111.6315 3850400
11/12/2019 119.489998 119.599998 118.550003 119.269997 111.575371 4759600
11/13/2019 119.900002 121.050003 119.870003 120.650002 112.866333 7262800
11/14/2019 120.620003 121.169998 120.110001 120.5 112.726006 5188300
11/15/2019 120.989998 120.989998 119.970001 120.540001 112.763443 7108600
11/18/2019 120.25 122.559998 120.169998 121.889999 114.026344 7493700
11/19/2019 121.93 122.779999 121.129997 121.419998 113.586655 5989000
11/20/2019 121.419998 122.379997 120.93 122.290001 114.400528 6480000
11/21/2019 121.779999 122.540001 120.279999 120.339996 112.576332 7094200
11/22/2019 120.230003 120.610001 119.389999 120.290001 112.529549 4414900
11/25/2019 120.440002 120.919998 120.019997 120.510002 112.735359 5134300
11/26/2019 120.730003 122.349998 120.410004 122.260002 114.372475 8235200
11/27/2019 122.419998 122.440002 120.959999 121.760002 113.904724 3751400
11/29/2019 121.989998 122.629997 121.709999 122.059998 114.185356 2927300
12/2/2019 121.940002 122.779999 120.959999 122.720001 114.802795 6146200
12/3/2019 122.309998 122.959999 121.800003 122.949997 115.017944 6396200
12/4/2019 122.75 124.580002 122.690002 124.529999 116.496025 6857300
12/5/2019 124.269997 124.629997 123.660004 124.620003 116.580215 7029200
12/6/2019 124.730003 125.449997 123.889999 124.190002 116.177948 7150900
12/9/2019 124.309998 125.139999 124.18 124.870003 116.814079 7452800
12/10/2019 124.779999 124.870003 124.120003 124.269997 116.252777 4740100
12/11/2019 124.269997 125.269997 124.07 124.660004 116.61763 4823300
12/12/2019 124.779999 125.760002 123.879997 124.57 116.53344 5897800
12/13/2019 124.209999 125.739998 123.790001 125.470001 117.375374 5471600
12/16/2019 125.470001 126.349998 125.349998 125.559998 117.459564 8281900
12/17/2019 125.589996 125.980003 124.309998 125.309998 117.2257 8832200
12/18/2019 125.309998 125.870003 123.690002 124.010002 116.009575 8607600
12/19/2019 124.160004 125.199997 123.900002 124.919998 116.860855 6629100
12/20/2019 126.150002 126.599998 125.029999 125.360001 117.272469 16250500
12/23/2019 125.519997 125.82 124.690002 124.900002 116.842148 6619500
12/24/2019 124.790001 125.309998 124.580002 125.220001 117.141502 2022100
12/26/2019 125.099998 125.75 124.870003 125.220001 117.141502 4760400
12/27/2019 125.559998 126.300003 125.389999 126.089996 117.95536 5192000
12/30/2019 125.760002 125.980003 124.139999 124.470001 116.439896 3884300
12/31/2019 124.43 124.989998 123.949997 124.900002 116.842148 4798900
1/2/2020 124.5 124.730003 122.940002 123.410004 115.44828 8130800
1/3/2020 122.160004 123.529999 121.860001 122.580002 114.671822 7970500
1/6/2020 122.57 123.190002 122.379997 122.75 114.830856 6674400
1/7/2020 122.879997 123.209999 121.870003 121.989998 114.119873 7583400
1/8/2020 122.190002 123.43 122 122.510002 114.606339 5385100
1/9/2020 122.510002 123.879997 122.510002 123.849998 115.859871 5944000
1/10/2020 123.900002 124.32 123.300003 123.970001 115.972145 3927100
1/13/2020 124 124.900002 123.809998 124.879997 116.823425 8409200
1/14/2020 124.650002 125.199997 124.480003 124.690002 116.645699 7829700
1/15/2020 125.059998 126.120003 125.010002 125.959999 117.833755 4843700
1/16/2020 126.110001 126.779999 125.589996 126.07 117.936668 6233700
1/17/2020 126.349998 127 125.879997 126.410004 118.254738 11315200
1/21/2020 126.410004 126.620003 124.839996 126.089996 117.95536 8553100
1/22/2020 126.330002 126.68 125.830002 126.309998 118.161179 7396700
1/23/2020 124.300003 126.550003 123.650002 124.989998 117.621025 11096500
1/24/2020 125.220001 126.790001 124.769997 125.139999 117.762192 9508600
1/27/2020 124.75 126.389999 124.75 125.690002 118.279747 9338400
1/28/2020 125.93 126.980003 125.720001 126.029999 118.599693 6200200
1/29/2020 125.910004 126.07 125.029999 125.059998 117.686897 5271000
1/30/2020 124.790001 126.059998 124.419998 125.949997 118.524429 5894400
1/31/2020 125.989998 126.949997 124.459999 124.620003 117.272842 6612900
 2/3/2020 124.660004 125.949997 124.489998 125.110001 117.733955 6052300
2/4/2020 125.709999 127.349998 125.360001 125.660004 118.251534 6512200
2/5/2020 125.910004 127.059998 125.400002 126.809998 119.333725 6125400
2/6/2020 126.900002 128.089996 126.599998 127.139999 119.644264 9102700
2/7/2020 127.190002 127.269997 126.050003 126.080002 118.646767 5915100
2/10/2020 126.459999 126.830002 125.760002 126.169998 118.731453 5216100
2/11/2020 126.269997 126.269997 124.029999 124.160004 116.839966 6105700
2/12/2020 123.68 123.970001 122.849998 123.449997 116.171806 6031700
2/13/2020 123.730003 125.279999 123.519997 124.959999 117.592804 7159000
2/14/2020 125.290001 126.150002 124.790001 126.139999 118.703224 5889100
2/18/2020 125.830002 126.18 124.830002 124.870003 117.508095 6767600
2/19/2020 124.849998 126.470001 124.650002 125.440002 118.044495 4734000
2/20/2020 125.470001 126.760002 125.129997 126.580002 119.117287 6094600
2/21/2020 126.129997 128.070007 125.980003 126.699997 119.230217 8723900
2/24/2020 125.260002 126.589996 123.139999 123.300003 116.030663 7533900
2/25/2020 123.019997 123.959999 120.879997 121.43 114.27092 8903200
2/26/2020 121.419998 122.389999 119.849998 120.160004 113.07579 6894200
2/27/2020 119.120003 119.919998 113.43 113.5 106.808434 13298900
2/28/2020 109.459999 113.230003 106.669998 113.230003 106.554352 22784300
3/2/2020 113.190002 119.790001 112.550003 119.559998 112.511162 12399800
3/3/2020 119.730003 121.839996 117.139999 118.169998 111.203117 12510900
3/4/2020 119.879997 124.690002 119.599998 124.5 117.159904 9459300
3/5/2020 121.300003 122.900002 120.279999 121.629997 114.459114 9363500
3/6/2020 118.029999 122.610001 117.550003 121.660004 114.487358 9817400
3/9/2020 115.269997 120.029999 115.120003 116.059998 109.217499 13116500
3/10/2020 118.959999 120.82 114.440002 120.550003 113.442802 11419100
3/11/2020 117.599998 118.440002 110.68 111.589996 105.011047 16456000
3/12/2020 103 111.580002 101 101.839996 95.835861 20988000
3/13/2020 106.5 114.629997 105.410004 114.07 107.344826 17378700
3/16/2020 101.75 115.949997 101 108.5 102.103218 17367400
3/17/2020 111.449997 119.699997 110.769997 118.239998 111.268982 19451400
3/18/2020 113.019997 121.5 112.089996 117.449997 110.525551 23139200
3/19/2020 116.610001 118 109.790001 110.830002 104.295845 16428100
3/20/2020 109.190002 109.699997 101.589996 102.43 96.391075 19922900
3/23/2020 100.190002 103.75 94.339996 97.699997 91.939941 17776800
3/24/2020 101.230003 104 96.07 103.269997 97.181549 14625500
3/25/2020 100.510002 104.699997 98.599998 100.919998 94.970108 13789100
3/26/2020 103.879997 108.309998 102.529999 107.379997 101.04924 15796000
3/27/2020 106.489998 114.290001 106.489998 110.169998 103.674759 16073100
3/30/2020 113.900002 115.790001 110.199997 115 108.219986 14571600
3/31/2020 113.5 114.290001 108.949997 110 103.514771 21691000
4/1/2020 107.949997 112.18 107 109.330002 102.884285 11095800
4/2/2020 107.690002 114.989998 107.5 114.400002 107.655373 9168800
4/3/2020 113.739998 115.900002 113.010002 115.080002 108.295273 7768700
4/6/2020 117 119 114.580002 117.809998 110.864334 16848400
4/7/2020 116.709999 120.059998 112.5 112.769997 106.121468 14438400
4/8/2020 114.389999 117.300003 111.860001 115.099998 108.31411 12564500
4/9/2020 115.260002 118.660004 114.199997 114.660004 107.900055 12747300
4/13/2020 113.610001 116.75 113.160004 115.949997 109.113998 7926700
4/14/2020 118.760002 121.470001 116.25 120.959999 113.828621 10474200
4/15/2020 120.860001 123.419998 119.589996 121.220001 114.073288 14192900
4/16/2020 122.349998 122.5 119.900002 121.5 114.336784 12020200
4/17/2020 122.449997 124.989998 120.540001 124.690002 117.338707 15899800
4/20/2020 121.470001 123.230003 120.540001 120.599998 113.489838 10832000
4/21/2020 119.5 120.300003 118.43 119.68 112.624092 9465400
4/22/2020 119.989998 120.279999 118.779999 119.400002 112.360603 10259400
4/23/2020 118.650002 119.669998 118.050003 119.400002 113.109924 17277000
4/24/2020 119.099998 119.760002 118.620003 118.779999 112.522591 12751100
4/27/2020 119.190002 119.190002 116.900002 117.449997 111.26265 10635700
4/28/2020 117.099998 117.910004 116.169998 116.889999 110.732147 9958000
4/29/2020 117.519997 118.050003 115.080002 117.080002 110.912148 8707900
4/30/2020 115.919998 118.279999 115.660004 117.870003 111.660522 10026400
5/1/2020 117.599998 118.370003 116.32 116.82 110.665833 7366400
5/4/2020 117.089996 117.199997 115 115.769997 109.671158 5636000
 5/5/2020 115.800003 117.260002 115.209999 116.010002 109.898506 5425200
5/6/2020 115.540001 116.139999 112.889999 113.099998 107.141792 7892200
5/7/2020 114.059998 114.139999 111.82 112.169998 106.260803 8762800
5/8/2020 113.519997 116.300003 113.389999 115.949997 109.841667 9279900
5/11/2020 115.75 116.010002 114.919998 115.309998 109.23539 6947500
5/12/2020 115.199997 115.900002 114.139999 114.550003 108.515419 6734400
5/13/2020 114.279999 115.349998 113.730003 113.919998 107.91861 9312600
5/14/2020 113.540001 114.449997 111.25 113.809998 107.814407 9310000
5/15/2020 113.93 114.790001 112.050003 114.610001 108.572266 10694800
5/18/2020 116.029999 116.989998 114.709999 116.209999 110.087975 10020800
5/19/2020 115.089996 115.639999 112.339996 112.440002 106.516579 8047600
5/20/2020 113 113.769997 112.129997 113.279999 107.312325 6593800
5/21/2020 112.800003 113.199997 111.43 111.620003 105.739777 6552700
5/22/2020 112.290001 113.599998 111.760002 112.599998 106.668152 5571900
5/26/2020 114.150002 114.150002 111.68 112.029999 106.128174 10432400
5/27/2020 112.5 113.970001 111.82 113.889999 107.890198 8279700
5/28/2020 115.529999 116.989998 114.900002 116.059998 109.945869 6586700
5/29/2020 116.129997 116.720001 114.620003 115.919998 109.813248 7868000
6/1/2020 116 117.5 115.260002 117.25 111.073181 5105600
6/2/2020 117.07 118.139999 116.82 118.059998 111.840508 6327900
6/3/2020 118.099998 119.190002 117.949997 118.529999 112.285759 6171000
6/4/2020 118 118.830002 115.57 116.050003 109.936409 6895800
6/5/2020 116.25 118.830002 116.050003 118.330002 112.096283 7337800
6/8/2020 117.440002 119.120003 116.839996 119.050003 112.778358 6926700
6/9/2020 119.400002 119.760002 118.150002 118.339996 112.105759 5563200
6/10/2020 119 119.889999 118.110001 119.230003 112.948875 6678200
6/11/2020 118.809998 119.57 116 116.260002 110.135345 8937500
6/12/2020 116.589996 118.050003 115.260002 115.620003 109.52906 7998500
6/15/2020 114.550003 117.279999 113.760002 116.690002 110.542686 8786000
6/16/2020 118.529999 118.970001 116.93 118.129997 111.906815 8165200
6/17/2020 118.389999 119.110001 117.440002 117.93 111.717369 6320800
6/18/2020 117.459999 119.959999 117.370003 119.279999 112.996254 6274400
6/19/2020 120.489998 121.82 118.830002 118.919998 112.655212 17506200
6/22/2020 118.779999 119.080002 117.339996 117.75 111.54686 5695600
6/23/2020 118.669998 119.190002 117.650002 117.730003 111.527908 5340400
6/24/2020 117.220001 117.959999 116.279999 116.419998 110.286903 6547800
6/25/2020 116.989998 118.029999 116.029999 117.889999 111.679466 5489300
6/26/2020 117.589996 118.470001 115.040001 115.230003 109.159599 23201700
6/29/2020 116.510002 118.050003 116.349998 117.660004 111.461594 6866900
6/30/2020 117.970001 119.989998 117.800003 119.57 113.270958 7818000
7/1/2020 119.650002 120.389999 118.900002 119.980003 113.65937 6501200
7/2/2020 121 122.57 120.529999 120.879997 114.511948 6150900
7/6/2020 121.769997 122.410004 120.879997 121.629997 115.222443 6023300
7/7/2020 121.300003 123.25 120.889999 122.220001 115.781372 6866300
7/8/2020 122.150002 123.239998 122 122.889999 116.416061 6494100
7/9/2020 122.82 123.980003 121.809998 122.480003 116.027679 5341000
7/10/2020 122.57 124.5 122.470001 123.889999 117.363388 6752600
7/13/2020 124 125.589996 123.339996 124.050003 117.514961 7681500
7/14/2020 123.989998 125.660004 123.5 125.089996 118.500175 6272100
7/15/2020 125.980003 126.900002 124.260002 124.5 117.941254 8145000
7/16/2020 125.080002 125.519997 123.910004 124.760002 118.187546 3959300
7/17/2020 125.089996 126.07 124.830002 125.629997 119.011719 4868600
7/20/2020 125.470001 125.839996 124.790001 125.239998 118.642265 4242100
7/21/2020 125.489998 126.639999 124.919998 125.07 118.481224 5162300
7/22/2020 125.5 126.400002 124.209999 126.139999 119.494858 5929200
7/23/2020 126.120003 127.18 125.599998 126.160004 120.26799 6664800
7/24/2020 126.989998 127.769997 125.32 125.959999 120.077316 6014200
7/27/2020 125.709999 126.639999 125.540001 126.32 120.420509 6464600
7/28/2020 126.370003 128.460007 126.290001 127.879997 121.907646 7644400
7/29/2020 127.559998 129.240005 127.360001 128.309998 122.317574 6702000
7/30/2020 130.660004 132.029999 129.649994 131.419998 125.282333 10400700
7/31/2020 130.660004 131.210007 129.270004 131.119995 124.99633 8487000
8/3/2020 130.470001 131.919998 130.470001 131.289993 125.158386 7769400
8/4/2020 130.770004 133.929993 130.699997 133.789993 127.541649 7773700
 8/5/2020 133.589996 134.649994 133.119995 133.440002 127.207993 5680000
8/6/2020 132.850006 133.369995 132.119995 132.710007 126.5121 3974100
8/7/2020 132.889999 133.639999 132.449997 133.550003 127.312874 4934900
8/10/2020 133.699997 134.440002 133.190002 134.100006 127.837181 5812700
8/11/2020 134.270004 134.740005 132.789993 133.229996 127.00779 5329900
8/12/2020 133.770004 135.970001 133.699997 135.460007 129.133652 5920400
8/13/2020 135.080002 135.869995 134.929993 135.779999 129.43869 4989500
8/14/2020 135.610001 135.639999 134.550003 135.100006 128.790482 5845200
8/17/2020 134.940002 135.699997 134.660004 135.5 129.171783 5603800
8/18/2020 135.809998 137.520004 135.419998 136.509995 130.134598 8670700
8/19/2020 135.539993 136.320007 135.5 135.770004 129.429138 6827700
8/20/2020 135.240005 136.979996 135.190002 136.850006 130.45874 4352200
8/21/2020 136.600006 138.100006 135.910004 137.440002 131.021194 5706600
8/24/2020 137.490005 138.779999 137.199997 138.509995 132.041214 7420500
8/25/2020 139 139.149994 137.800003 139.059998 132.565536 4718300
8/26/2020 138.570007 139.320007 138.25 138.389999 131.926804 4746200
8/27/2020 138.839996 139.690002 138.179993 138.210007 131.755234 6156100
8/28/2020 138.320007 138.910004 136.949997 138.770004 132.289047 4166300
8/31/2020 138.190002 138.729996 137.820007 138.330002 131.869614 5596800
9/1/2020 137.860001 138.220001 137.070007 138.179993 131.726608 5671800
9/2/2020 138.110001 141.440002 137.610001 140.509995 133.9478 8384800
9/3/2020 140.740005 141.699997 137.089996 138.259995 131.802856 7277900
9/4/2020 137.809998 139.190002 136.119995 137.960007 131.516907 7437700
9/8/2020 138.520004 138.639999 135.039993 135.940002 129.591232 6847500
9/9/2020 136.419998 139.559998 136.270004 138.149994 131.697998 6002900
9/10/2020 138.119995 138.720001 136.509995 136.699997 130.315735 5242500
9/11/2020 137.690002 138.660004 137.160004 138.139999 131.688492 4398000
9/14/2020 138.440002 139.580002 138.330002 138.630005 132.155609 4767400
9/15/2020 138.789993 139.770004 138.389999 138.630005 132.155609 4046500
9/16/2020 139.570007 140.169998 137.600006 137.699997 131.269028 6049900
9/17/2020 137.059998 137.880005 136.190002 137.520004 131.097443 4648500
9/18/2020 136.910004 137.929993 136.259995 137.369995 130.954453 10192800
 9/21/2020 137 137.470001 134.699997 136.710007 130.325272 7092600
9/22/2020 136.490005 139.029999 136.240005 137.960007 131.516907 4722800
9/23/2020 138.419998 138.419998 136.089996 136.309998 129.943924 6373700
9/24/2020 136.669998 137.149994 135.710007 136.919998 130.525482 5708200
9/25/2020 135.889999 137.990005 135.889999 137.619995 131.192749 4969900
9/28/2020 138.559998 139.940002 137.779999 138.009995 131.56456 5810800
9/29/2020 138.389999 138.419998 136.660004 137.259995 130.849594 4492100
9/30/2020 138.160004 139.850006 137.809998 138.990005 132.498795 8727800
10/1/2020 139.580002 139.990005 138.210007 139.240005 132.737106 5713400
10/2/2020 137.929993 139.119995 136.949997 138.119995 131.669418 6077900
10/5/2020 138.720001 139.649994 138.300003 139.389999 132.880112 6333900
10/6/2020 139.419998 140.770004 138.809998 139.610001 133.089828 6042900
10/7/2020 140.080002 141.389999 139.369995 140.699997 134.128922 4640900
10/8/2020 140.559998 141.929993 140.360001 141.649994 135.034561 4569800
10/9/2020 141.839996 143.639999 141.699997 142.919998 136.245255 6551700
10/12/2020 143.330002 145.330002 143.330002 144.490005 137.741928 5791500
10/13/2020 143.820007 144.839996 143.460007 144.210007 137.475006 4509400
10/14/2020 144.179993 145.100006 143.080002 144.039993 137.312943 3860700
10/15/2020 143.059998 144.389999 142.889999 143.830002 137.112747 4997100
10/16/2020 144.419998 145.869995 143.919998 144.389999 137.646591 6806100
10/19/2020 144.470001 145.389999 141.130005 141.910004 135.282425 6427600
10/20/2020 145.610001 145.690002 141.899994 142.479996 135.825806 7582100
10/21/2020 142.490005 144.339996 142.470001 143.25 136.55983 5649700
10/22/2020 141.490005 142.75 141.080002 141.449997 135.592636 4502900
10/23/2020 141.759995 142.880005 141.759995 142.380005 136.4841 4278100
10/26/2020 141.5 142.050003 140.009995 141.300003 135.448822 5315500
10/27/2020 141.940002 143.339996 141.649994 142.360001 136.464935 6806700
10/28/2020 140.449997 140.940002 137.309998 137.660004 131.959564 8192200
10/29/2020 137.350006 139.089996 135.800003 137.570007 131.873291 5476900
10/30/2020 137.179993 137.990005 134.679993 137.100006 131.422745 6422000
11/2/2020 138.509995 140 137.440002 138.5 132.764786 6682800
11/3/2020 139.320007 142.660004 139.320007 141.220001 135.372147 6244200
 11/4/2020 140.460007 143 140.270004 140.639999 134.816162 5820600
11/5/2020 142.440002 143.529999 141.779999 142.380005 136.4841 5673100
11/6/2020 142.669998 144.070007 142.380005 143.229996 137.298904 4702300
11/9/2020 146.149994 146.919998 137.600006 137.990005 132.275925 12664700
11/10/2020 138.100006 140.619995 137.149994 140.259995 134.451874 7854000
11/11/2020 141.850006 143 140.649994 142.070007 136.186935 5554300
11/12/2020 142.289993 142.550003 141.070007 142.149994 136.263611 5631700
11/13/2020 142.210007 144.479996 141.880005 144.279999 138.30542 6466800
11/16/2020 144.779999 144.779999 141.259995 142.429993 136.532028 7976600
11/17/2020 141.889999 143.470001 141.75 141.880005 136.004822 6396800
11/18/2020 141.990005 142.100006 139.660004 139.699997 133.91507 6097100
11/19/2020 139.869995 140.119995 138.449997 139.529999 133.752106 5284100
11/20/2020 139.529999 140.350006 138.630005 139.300003 133.531662 4726900
11/23/2020 139.320007 139.949997 137.860001 138.759995 133.014008 4770600
11/24/2020 138.830002 139.839996 138.070007 138.309998 132.582657 7101800
11/25/2020 138.160004 139.389999 138.039993 138.679993 132.937332 8411300
11/27/2020 138.589996 138.889999 137.529999 138.610001 132.870239 4252200
11/30/2020 138 139.199997 136.740005 138.869995 133.119461 11640400
12/1/2020 139.160004 139.539993 138.160004 139.369995 133.598755 7169700
12/2/2020 139.369995 139.940002 137.490005 138.360001 132.630569 6963000
12/3/2020 138.089996 138.350006 135.539993 137.339996 131.652817 8742500
12/4/2020 137.210007 137.860001 135.869995 137.470001 131.77742 6617200
12/7/2020 136.610001 137.740005 136.559998 137.679993 131.978714 6918000
12/8/2020 137.020004 138.779999 136.429993 138.050003 132.333435 6493500
12/9/2020 137.830002 138.039993 136.25 136.410004 130.761322 6773400
12/10/2020 136.520004 136.919998 135.039993 135.509995 129.89856 6800500
12/11/2020 134.460007 136.800003 134.199997 136.509995 130.857178 6548000
12/14/2020 137.020004 137.929993 135.770004 135.850006 130.224518 6485300
12/15/2020 136.389999 137.539993 136.240005 136.649994 130.991379 5397000
12/16/2020 136.710007 138.270004 136.710007 137.270004 131.585724 5382500
12/17/2020 138.009995 139.119995 137.949997 138.25 132.525131 7405300
12/18/2020 138.259995 140.070007 137.449997 139.039993 133.282425 19988800
12/21/2020 137.960007 138.429993 136.220001 137.520004 131.825363 6732400
12/22/2020 137.289993 138.070007 136.380005 136.550003 130.895508 5023100
12/23/2020 137.389999 137.550003 136.130005 136.339996 130.694199 6004200
12/24/2020 136.199997 138.130005 136.199997 137.720001 132.017075 2588200
12/28/2020 138.149994 139.389999 137.949997 138.679993 132.937332 3714700
12/29/2020 139.220001 139.940002 138.199997 138.419998 132.688095 5139300
12/30/2020 138.600006 138.919998 137.550003 137.770004 132.065033 3261400
12/31/2020 138.309998 139.289993 137.389999 139.139999 133.378296 4076400
1/4/2021 139.660004 139.860001 136.350006 137.820007 132.112946 8330900
1/5/2021 137.990005 138.919998 136.270004 138.699997 132.956497 6856400
1/6/2021 138.770004 141.039993 138.600006 140.160004 134.356033 10578000
1/7/2021 139.75 140.130005 138.039993 138.850006 133.100311 7355400
1/8/2021 138.470001 139.059998 137 138.789993 133.042755 7448500
1/11/2021 138.75 139.440002 137.600006 137.850006 132.141693 7239900
1/12/2021 137.850006 138.25 136.240005 137.050003 131.374802 6333500
1/13/2021 137.100006 138.070007 137.100006 137.259995 131.576126 6078800
1/14/2021 137.429993 137.649994 135.279999 135.800003 130.176575 6172800
1/15/2021 135.25 136.199997 134.660004 134.779999 129.198807 7757600
1/19/2021 135.699997 136.360001 133.559998 133.600006 128.067688 9184900
1/20/2021 132.529999 133.800003 131.259995 131.929993 126.466843 12506600
1/21/2021 130.649994 131.990005 130.509995 131.009995 126.34243 8761600
1/22/2021 131.020004 131.470001 129.990005 130 125.368423 7202800
1/25/2021 129.949997 133 129.899994 132.240005 127.528625 9640000
1/26/2021 132.25 133.470001 131.429993 133.089996 128.348312 5996700
1/27/2021 132.389999 133.100006 127.699997 128.380005 123.806145 10826700
1/28/2021 127.839996 131.649994 127.440002 130.360001 125.715599 8242000
1/29/2021 130.190002 130.289993 128.070007 128.210007 123.642197 8344100
2/1/2021 129 129.660004 128.199997 128.970001 124.375122 6534200
2/2/2021 129.600006 130.720001 128.690002 128.789993 124.201523 6825600
2/3/2021 128.949997 129.199997 127.75 128.949997 124.355835 7309400
2/4/2021 129.380005 129.460007 128.580002 129.029999 124.432991 6613700
2/5/2021 129.119995 130.100006 129.029999 129.570007 124.953751 5063700
 2/8/2021 129.929993 130.100006 128.110001 129.169998 124.568001 7011200
2/9/2021 129.460007 129.940002 128.229996 128.669998 124.0858 5917800
2/10/2021 128.75 129.160004 127.959999 128.220001 123.651833 8594100
2/11/2021 128.539993 129.330002 128.210007 128.330002 123.757919 6139200
2/12/2021 128 128.130005 126.580002 127.620003 123.073219 8407300
2/16/2021 127.970001 128.169998 126.989998 127.919998 123.362526 8246000
2/17/2021 127.190002 129.490005 127.110001 128.460007 123.883293 8845200
2/18/2021 127.809998 129.850006 127.589996 129.529999 124.915154 6936400
2/19/2021 129.350006 129.440002 127.019997 127.120003 122.591034 8277900
2/22/2021 126.790001 127.239998 126.379997 126.580002 122.070267 6975500
2/23/2021 127.779999 129.929993 127.190002 127.519997 122.976776 10145300
2/24/2021 127.349998 128.240005 126.910004 127.660004 123.111801 7263000
2/25/2021 127.489998 128.990005 126.290001 126.580002 122.070267 7790800
2/26/2021 126.540001 126.93 121.82 123.529999 119.128929 17718800
3/1/2021 124.160004 125.489998 124 124.290001 119.861855 7740200
3/2/2021 123.870003 124.860001 123.43 123.900002 119.485748 10206500
3/3/2021 123.769997 124.199997 122.790001 123.160004 118.77211 7537000
3/4/2021 123.099998 124.769997 121.540001 122.150002 117.798103 10228100
3/5/2021 122.760002 126.330002 122.550003 125.980003 121.491638 10490900
3/8/2021 125.760002 128.899994 125.32 127.309998 122.774261 9224700
3/9/2021 127.650002 128.919998 126.059998 126.18 121.684517 8859700
3/10/2021 126.150002 128.419998 125.470001 127.339996 122.803177 9070900
3/11/2021 127.129997 127.849998 126.720001 126.910004 122.388512 6941500
3/12/2021 127.650002 128.820007 127.650002 128.139999 123.574684 6521900
3/15/2021 128.389999 129.039993 127.190002 128.559998 123.979713 7172600
3/16/2021 128.509995 129.979996 128.509995 128.940002 124.346199 6485200
3/17/2021 129.110001 129.839996 128.350006 128.419998 123.844711 6192900
3/18/2021 128.210007 129.039993 127.040001 128.699997 124.114723 6871300
3/19/2021 129.100006 129.740005 127.900002 128.009995 123.449318 20262100
3/22/2021 128.009995 130.889999 128.009995 130.179993 125.541992 8077600
3/23/2021 130.410004 133.289993 129.990005 132.600006 127.875809 9503800
3/24/2021 130.940002 133.139999 130.619995 132.559998 127.837212 8318000
3/25/2021 133.089996 133.619995 132.050003 133.479996 128.724457 7517300
3/26/2021 133.220001 135.610001 132.479996 135.449997 130.624252 10821200
3/29/2021 135 137.600006 135 137.570007 132.668716 11176000
3/30/2021 136.610001 137 135.139999 135.449997 130.624252 8090600
3/31/2021 135.679993 136.75 135.259995 135.429993 130.60495 9202600
4/1/2021 135.050003 135.479996 133.330002 134.279999 129.495926 9117800
4/5/2021 134.960007 137.25 134.729996 136.449997 131.588623 8279100
4/6/2021 136 137.020004 135.639999 136.5 131.636841 6180600
4/7/2021 137.119995 137.330002 136.25 136.740005 131.868286 10244500
4/8/2021 136.899994 137.630005 136.589996 137.259995 132.369766 6190300
4/9/2021 136.509995 137.270004 135.559998 136.369995 131.511459 5855400
4/12/2021 136.5 137.039993 135.710007 136.919998 132.041885 6440900
4/13/2021 136.020004 136.389999 134.839996 135.110001 130.296356 9161200
4/14/2021 135.520004 135.789993 134.580002 135.600006 130.768906 7584000
4/15/2021 135.970001 137.759995 135.869995 137.240005 132.350494 7945300
4/16/2021 137.610001 137.899994 136.880005 137.25 132.360123 7708500
4/19/2021 136.940002 137.080002 135.389999 136.610001 131.74292 9149400
4/20/2021 134.839996 138.589996 133.529999 137.75 132.8423 10040500
4/21/2021 137.889999 138.570007 136.600006 136.850006 131.97438 8465900
4/22/2021 135.369995 135.789993 134.059998 134.630005 130.664154 7338300
4/23/2021 134.929993 135.080002 133.25 133.940002 129.994461 6708300
4/26/2021 133.490005 133.759995 131.169998 131.259995 127.393394 9910600
4/27/2021 131.240005 131.889999 130.289993 131.179993 127.315773 8296800
4/28/2021 131.710007 131.850006 130.880005 131.399994 127.529274 6262800
4/29/2021 131.309998 132.990005 131.309998 132.509995 128.606583 6786800
4/30/2021 132.75 133.669998 132.259995 133.419998 129.489777 9188600
5/3/2021 134.029999 135.679993 134.029999 135 131.023239 8070300
5/4/2021 134.979996 135.830002 134.210007 134.539993 130.576782 9624000
5/5/2021 134.369995 134.970001 133.369995 133.460007 129.528625 8295900
5/6/2021 134.009995 135.369995 133.919998 135.139999 131.159119 9771100
5/7/2021 135.080002 136.029999 134.759995 135.149994 131.168823 6299100
5/10/2021 135.889999 138.419998 135.690002 137.669998 133.614594 8852700
5/11/2021 138.490005 138.789993 136.470001 136.990005 132.95462 10973700
5/12/2021 136.490005 137 135.490005 135.539993 131.547318 8853700
5/13/2021 135.889999 138.529999 135.389999 137.720001 133.663116 8753600
5/14/2021 137.669998 139.100006 137.669998 138.009995 133.944565 5989500
5/17/2021 137.970001 139.070007 137.610001 137.729996 133.672806 7690700
5/18/2021 136.460007 137.830002 136.149994 136.320007 132.304352 9239100
5/19/2021 136.059998 136.830002 135.589996 136.600006 132.576096 9806800
5/20/2021 136.789993 138.710007 136.720001 138 133.934875 8768200
5/21/2021 138.199997 138.940002 137.779999 138 133.934875 10161000
5/24/2021 138 138.800003 137.729996 137.960007 133.896057 6981300
5/25/2021 138.050003 138.479996 136.75 138.429993 134.352203 8142400
5/26/2021 138.789993 138.860001 137.869995 138.119995 134.051331 8122900
5/27/2021 138.119995 138.279999 134.660004 134.979996 131.003815 33095700
5/28/2021 135.149994 136.130005 134.639999 134.850006 130.87767 10477100
6/1/2021 135.789993 136 132.479996 132.880005 128.965683 9993900
6/2/2021 133 133.630005 132.520004 133.460007 129.528625 8254100
6/3/2021 133.229996 135.910004 133.199997 135.850006 131.848206 11249800
6/4/2021 135.699997 136.619995 135.399994 135.949997 131.945267 6894400
6/7/2021 136.360001 136.839996 135.679993 136.419998 132.401413 8418000
6/8/2021 136.679993 136.75 134.75 134.839996 130.86795 6911500
6/9/2021 135.550003 136.440002 134.740005 134.789993 130.819427 6200700
6/10/2021 135.020004 136.350006 134.619995 135.789993 131.789963 6515500
6/11/2021 135.75 135.869995 133.899994 134.860001 130.887375 10641400
6/14/2021 134.979996 135.029999 133.960007 134.910004 130.935898 6302000
6/15/2021 135.199997 135.639999 134.550003 134.649994 130.683533 5543400
6/16/2021 135.179993 135.580002 132.649994 132.779999 128.868637 8936400
6/17/2021 132.820007 134.160004 132.649994 133.990005 130.042984 7875600
6/18/2021 133.339996 133.350006 131.940002 132.029999 128.140717 13997600
6/21/2021 132.690002 133.259995 132.399994 133.070007 129.150101 8014800
6/22/2021 133.039993 134.020004 132.880005 133.119995 129.198624 6550900
6/23/2021 132.949997 133.360001 132.320007 132.929993 129.014206 5796000
6/24/2021 132.949997 133.309998 132.699997 133.020004 129.101593 6056700
6/25/2021 133.259995 135.539993 132.949997 134.919998 130.945587 24504900
6/28/2021 134.899994 136.160004 134.759995 135.320007 131.333832 6065400
6/29/2021 135.509995 135.830002 133.820007 134.399994 130.440903 5792300
6/30/2021 134.580002 135.289993 134.289993 134.929993 130.955292 5776600
7/1/2021 135.429993 136.139999 134.919998 135.240005 131.256165 5922300
7/2/2021 135.600006 136.639999 135.419998 135.899994 131.896713 5572000
7/6/2021 135.520004 136.300003 135.360001 135.979996 131.97435 6534400
7/7/2021 136.029999 137.589996 136.029999 137 132.96431 5532700
7/8/2021 136.990005 137.399994 135.889999 136.979996 132.944901 7585200
7/9/2021 137.240005 137.649994 136.839996 137.029999 132.993423 5948700
7/12/2021 136.899994 137.470001 136.429993 137.139999 133.100204 6807300
7/13/2021 136.389999 137.570007 136.389999 136.970001 132.935211 5603800
7/14/2021 137.009995 138.229996 136.369995 137.979996 133.915466 5903600
7/15/2021 138.009995 139.259995 137.699997 139.160004 135.060699 7357100
7/16/2021 139.300003 140.779999 139.110001 140.509995 136.370926 9346300
7/19/2021 140.320007 141.869995 138.809998 140.440002 136.302994 9544100
7/20/2021 140.440002 141.979996 139.639999 139.690002 135.575073 8136300
7/21/2021 139.949997 140.199997 138.990005 139.199997 135.099503 6954700
7/22/2021 137.289993 138.330002 136.710007 137.800003 134.581909 6013800
7/23/2021 137.479996 139.979996 137.080002 139.789993 136.525421 7906000
7/26/2021 139.619995 140.820007 139.220001 140.279999 137.003967 5925800
7/27/2021 140.149994 141.619995 140 140.850006 137.560684 7075400
7/28/2021 140.669998 140.669998 138.710007 138.759995 135.51947 8520000
7/29/2021 139.759995 140.179993 138.729996 139.479996 136.222656 5430500
7/30/2021 142 144.539993 141.550003 142.229996 138.908432 14394300
8/2/2021 141.770004 142.429993 140.800003 141.880005 138.566635 7009500
8/3/2021 141.860001 144.210007 141.520004 143.949997 140.588257 8455700
8/4/2021 143.039993 144.089996 142.350006 142.429993 139.10376 6628000
8/5/2021 143.350006 143.550003 141.470001 142.5 139.17215 5363300
8/6/2021 143.029999 143.119995 141.220001 141.410004 138.10759 6030100
8/9/2021 141.949997 142.589996 141.699997 142.179993 138.859604 4743800
8/10/2021 141.910004 142.509995 141.660004 142.270004 138.947525 5253500
8/11/2021 142.740005 143.240005 142.470001 142.619995 139.289322 4205000
8/12/2021 143.149994 143.149994 142.350006 142.949997 139.611618 4956100
8/13/2021 142.949997 143.990005 142.690002 143.639999 140.285507 4888800
8/16/2021 143.669998 144.690002 143.380005 144.639999 141.262161 6040800
8/17/2021 144.399994 145.600006 143.889999 144.880005 141.496552 7577000
8/18/2021 144.699997 144.880005 143.179993 143.300003 139.953461 7162000
8/19/2021 143.160004 145.279999 143.160004 144.990005 141.603989 5787200
8/20/2021 145.25 145.979996 144.779999 145.089996 141.701645 5273800
8/23/2021 144.289993 145.339996 144.229996 144.350006 140.978943 4522200
8/24/2021 144.009995 144.149994 142.979996 143.179993 139.836258 4560400
8/25/2021 143.070007 143.130005 142.25 142.669998 139.33815 3861500
8/26/2021 142.559998 142.710007 141.470001 142.419998 139.093994 4749400
8/27/2021 142.479996 142.770004 141.639999 142.309998 138.986572 4741200
8/30/2021 142.600006 142.990005 142.050003 142.929993 139.592072 3845800
8/31/2021 143.039993 143.529999 142.050003 142.389999 139.064697 9642400
9/1/2021 142.330002 144.190002 142.229996 143.839996 140.480835 6214200
9/2/2021 143.970001 144.729996 143.580002 143.949997 140.588257 5392500
9/3/2021 143.759995 144.369995 143.520004 144.050003 140.685944 5466400
9/7/2021 144.320007 144.5 143.289993 143.509995 140.158524 6520600
9/8/2021 143.080002 144.940002 143.009995 144.600006 141.223099 6897800
9/9/2021 144.570007 144.880005 143.649994 143.990005 140.627335 6354700
9/10/2021 144.059998 144.460007 143.320007 144.130005 140.764084 5750000
9/13/2021 144.850006 147.229996 144.850006 145.679993 142.277863 9952500
9/14/2021 146.130005 146.360001 144.949997 145.429993 142.033722 5831800
9/15/2021 145.350006 145.770004 144.740005 145.119995 141.730942 6237100
9/16/2021 144.839996 145.190002 142.820007 144.110001 140.744553 6142100
9/17/2021 144.369995 146.279999 144.229996 144.339996 140.969162 18737400
9/20/2021 144.220001 144.850006 141.970001 142.889999 139.553024 10238700
9/21/2021 142.979996 144.529999 142.880005 143.110001 139.767899 6651300
9/22/2021 143.820007 144.350006 142.860001 143.600006 140.24646 6332500
9/23/2021 144.059998 144.690002 143.490005 144.190002 140.822678 5171200
9/24/2021 143.800003 144.449997 143.089996 143.550003 140.197617 5009400
 9/27/2021 143.149994 143.169998 141.520004 141.660004 138.351746 5749700
9/28/2021 141.050003 141.369995 139.559998 140.589996 137.306747 7015300
9/29/2021 140.270004 142.679993 140.179993 142.020004 138.703354 5460000
9/30/2021 142.639999 142.740005 139.529999 139.800003 136.535187 6934900
10/1/2021 139.929993 140.229996 138.320007 139.580002 136.320328 5587200
10/4/2021 139.389999 140.399994 137.600006 138.789993 135.548767 5816000
10/5/2021 138.800003 140.520004 138.720001 139.330002 136.076157 6902700
10/6/2021 138.990005 141.259995 138.619995 141.190002 137.892731 5332900
10/7/2021 141.75 143.029999 141.75 142.320007 138.996368 5334600
10/8/2021 142.289993 142.619995 141.039993 141.729996 138.42012 6131800
10/11/2021 142.369995 142.770004 141.770004 142.320007 138.996368 5995600
10/12/2021 142.600006 143.039993 141.699997 142.110001 138.791229 6734800
10/13/2021 142.399994 142.759995 141.029999 142.440002 139.113541 5689800
10/14/2021 142.830002 144.309998 142.809998 144.050003 140.685944 6777800
10/15/2021 144.520004 144.869995 143.679993 144.419998 141.047302 6923700
10/18/2021 143.550003 143.699997 142.100006 142.339996 139.015869 9119000
10/19/2021 139.080002 140.820007 138.800003 140.660004 137.375122 9555300
10/20/2021 140.149994 141.960007 139.850006 141.210007 137.912277 7352700
10/21/2021 140.860001 141.160004 139.179993 139.330002 136.919724 6545500
10/22/2021 139.389999 141.009995 139.320007 140.830002 138.393784 5265000
10/25/2021 140.410004 140.919998 139.050003 140.850006 138.413437 5382100
10/26/2021 141.619995 143.179993 141.240005 142.850006 140.378845 6234900
10/27/2021 143.139999 143.679993 141.690002 141.830002 139.37648 9643500
10/28/2021 141.889999 142.880005 141.710007 142.679993 140.211777 4538500
10/29/2021 142.160004 143.479996 142.020004 142.990005 140.516418 6239500
11/1/2021 143.360001 143.800003 142.490005 142.639999 140.172455 5038900
11/2/2021 142.720001 144.580002 142.279999 144.059998 141.567917 9954300
11/3/2021 144.130005 145.110001 143.520004 145.050003 142.540787 7620100
11/4/2021 142.839996 145.389999 142.339996 145.320007 142.806122 6402500
11/5/2021 145.440002 146.369995 144.800003 146.039993 143.513657 6062700
11/8/2021 145.5 146.100006 144.020004 144.949997 142.442505 5854400
11/9/2021 145.029999 145.830002 144.580002 145.389999 142.874908 4873100
11/10/2021 145.740005 147.309998 145.589996 146.820007 144.280167 7334900
11/11/2021 146.860001 146.970001 146.210007 146.399994 143.867416 4096300
11/12/2021 146.740005 147.080002 145.979996 146.559998 144.024673 5687400
11/15/2021 147.029999 147.75 146.470001 147.399994 144.850113 5510200
11/16/2021 147.389999 148.589996 147.009995 147.190002 144.643768 7603900
11/17/2021 146.970001 147.779999 146.419998 147.100006 144.555328 4900200
11/18/2021 147.039993 148.080002 146.509995 147.119995 144.574966 5509300
11/19/2021 147.949997 148.229996 146.789993 146.820007 144.280167 6274300
11/22/2021 146.970001 148.940002 146.830002 147.800003 145.24321 6625400
11/23/2021 147.830002 149.5 147.669998 149.440002 146.854828 7912800
11/24/2021 148.770004 148.880005 147.679993 148.660004 146.088348 5665200
11/26/2021 148.580002 149.720001 147.309998 147.470001 144.918915 6299800
11/29/2021 147.789993 149.660004 146.789993 149.020004 146.442108 7113300
11/30/2021 147.809998 148.539993 144.119995 144.580002 142.078918 11696400
12/1/2021 144.850006 147.869995 144.850006 146.399994 143.867416 8313500
12/2/2021 147.009995 148.460007 146.940002 147.259995 144.71254 9468800
12/3/2021 148.020004 150 147.660004 149.880005 147.287216 11200800
12/6/2021 150.190002 152.389999 150.190002 152.149994 149.517944 11935100
12/7/2021 151.949997 152.580002 151.270004 151.75 149.124878 7913400
12/8/2021 151.669998 152.660004 150.279999 152.429993 149.793106 8329300
12/9/2021 152.309998 154.190002 151.600006 153.320007 150.667725 8334300
12/10/2021 153.850006 155.800003 153.429993 155.460007 152.770706 7172300
12/13/2021 155.300003 158.330002 154.910004 157.669998 154.942474 8944000
12/14/2021 157.899994 158.630005 156.660004 158.25 155.512436 8677500
12/15/2021 157.639999 159.639999 157.639999 158.860001 156.111893 9152600
12/16/2021 158.729996 161.320007 158.419998 161.110001 158.322968 10852900
12/17/2021 160.660004 161.720001 157.309998 157.460007 154.736099 24349400
12/20/2021 156.600006 158.460007 156.570007 157.860001 155.129181 9202600
12/21/2021 157.649994 158.149994 156.789993 157.759995 155.030914 6946000
12/22/2021 157.770004 159.580002 157.270004 159.320007 156.563934 6626300
12/23/2021 159.5 160.919998 159.440002 160.100006 157.330444 5640900
12/27/2021 160.669998 161.990005 160.610001 161.970001 159.168091 4548600
12/28/2021 161.960007 163.380005 161.940002 162.839996 160.023026 5929400
12/29/2021 163.210007 164.979996 163.080002 164.190002 161.349686 5346100
12/30/2021 164.399994 164.589996 162.610001 162.770004 159.954254 5911500
12/31/2021 162.860001 163.729996 162.460007 163.580002 160.750244 5327000
1/3/2022 161.690002 162.940002 159.880005 162.899994 160.082001 9317300
1/4/2022 162.289993 164.389999 162.179993 163.470001 160.642136 9253800
1/5/2022 163.440002 165.320007 163.399994 164.210007 161.369339 9330200
1/6/2022 164.339996 165.199997 162.610001 162.830002 160.013199 7556000
1/7/2022 163.130005 163.529999 161.949997 162.740005 159.924774 6098500
1/10/2022 162.509995 163.119995 160.169998 160.520004 157.743164 8055000
1/11/2022 160.220001 160.220001 156.910004 158.660004 155.915344 11957900
1/12/2022 158.259995 159.360001 157.830002 159.009995 156.259277 7127500
1/13/2022 159.309998 159.449997 157.779999 158.289993 155.551727 6551000
1/14/2022 158.070007 160.490005 157.559998 159.809998 157.045441 10708000
1/18/2022 158.529999 158.529999 156.039993 156.729996 154.018723 10988400
1/19/2022 157.610001 164.190002 156.970001 162 159.197571 14088300
1/20/2022 160.119995 164.330002 160.119995 162 160.057144 10799100
1/21/2022 163 165.350006 162.100006 162.619995 160.669693 10900400
1/24/2022 163.429993 164.119995 158.720001 161.300003 159.36554 14838100
1/25/2022 160.449997 161.300003 157.889999 159.539993 157.626633 9369600
1/26/2022 157.339996 159.570007 156.380005 158.149994 156.253296 10707100
1/27/2022 158.729996 161.350006 158.580002 159.130005 157.221558 9083000
1/28/2022 158.610001 160.949997 157.320007 160.5 158.575119 9494200
1/31/2022 159.350006 160.649994 158.869995 160.449997 158.525711 8950100
2/1/2022 160.789993 161.300003 157.729996 159.740005 157.824234 6284100
2/2/2022 160.139999 162.839996 159.470001 162.600006 160.649933 7558800
2/3/2022 161.979996 164.979996 161.619995 164.139999 162.171463 10474500
2/4/2022 163.130005 164.490005 161.410004 161.529999 159.592773 8959900
2/7/2022 161.869995 162.259995 159.669998 160.320007 158.397293 6430500
2/8/2022 161.119995 161.270004 159.649994 159.960007 158.041611 5048700
2/9/2022 160.360001 160.639999 159.270004 159.600006 157.685913 8077400
2/10/2022 159.089996 159.5 156.649994 157.169998 155.285065 7033000
2/11/2022 158.009995 158.580002 155.580002 156.289993 154.415604 9341400
2/14/2022 156.139999 157.059998 153.360001 156.740005 154.860229 9472200
2/15/2022 157.770004 159.320007 156.110001 156.820007 154.93927 6659200
2/16/2022 156.830002 158.779999 156.270004 158.009995 156.11499 9315700
2/17/2022 158.380005 160.380005 157.350006 159.820007 157.90329 7925500
2/18/2022 159.5 161.059998 158.820007 159.899994 157.982315 8063200
2/22/2022 160.110001 160.880005 156.660004 157.929993 156.035934 8179500
2/23/2022 158.300003 158.600006 155.600006 155.960007 154.089569 6273000
2/24/2022 155.639999 155.979996 150.559998 151.759995 149.939941 13145100
2/25/2022 152.330002 158.940002 152.25 158.240005 156.342224 8888800
2/28/2022 156.289993 157.190002 153.820007 155.889999 154.020416 8669200
3/1/2022 154.309998 155.399994 152.339996 153.309998 151.471344 8311900
3/2/2022 152.960007 155.080002 152.600006 153.789993 151.945602 6111300
3/3/2022 153.770004 155.860001 153.770004 154.360001 152.508759 7451200
3/4/2022 153.119995 155.350006 152.550003 155.139999 153.279404 8639100
3/7/2022 154.490005 154.520004 151.139999 152.839996 151.006989 8374500
3/8/2022 152.179993 152.949997 146.580002 146.789993 145.029541 9517200
3/9/2022 148.830002 150.470001 147.809998 148.770004 146.985809 7044100
3/10/2022 147.800003 148.279999 143.940002 144.940002 143.201736 9221000
3/11/2022 145.399994 146.160004 143.029999 143.220001 141.502365 7086100
3/14/2022 144.449997 146.039993 143.350006 145.050003 143.31041 7964600
3/15/2022 147.009995 150.539993 146.889999 150.270004 148.467819 9868400
3/16/2022 150.630005 151.789993 148.039993 149.759995 147.963928 6908900
3/17/2022 149.990005 150.470001 148.5 150.229996 148.428284 6003800
3/18/2022 150.869995 150.869995 148.240005 150.149994 148.349243 15570300
3/21/2022 150.440002 151.419998 149.240005 150.720001 148.912415 6937500
3/22/2022 153.429993 153.600006 150.520004 151.880005 150.058502 7292100
3/23/2022 152.199997 153.009995 150.690002 150.820007 149.011215 5531900
3/24/2022 150.889999 151.559998 150.160004 151.080002 149.268097 4203100
3/25/2022 151.630005 153.919998 151.509995 152.830002 150.997116 5047700
3/28/2022 153.639999 153.899994 152.630005 153.880005 152.034531 4234000
3/29/2022 155.369995 156.470001 154.020004 155.460007 153.595581 5643400
3/30/2022 152.5 154.429993 151.940002 154.389999 152.538391 5779300
3/31/2022 154.100006 154.339996 152.399994 152.800003 150.967468 7538600
4/1/2022 153.520004 155.460007 152.059998 155.089996 153.229996 5742600
4/4/2022 153.809998 154.350006 151.259995 154.080002 152.232117 5992000
4/5/2022 153.610001 157.369995 153.539993 154.619995 152.76564 7653000
4/6/2022 154.419998 157.289993 153.940002 156.830002 154.949142 8884700
4/7/2022 157.869995 159.389999 156.970001 158.860001 156.954788 6889700
4/8/2022 159.699997 160.529999 158.919998 160.100006 158.179916 6045400
4/11/2022 159.949997 161.210007 158.630005 159.490005 157.57724 6158400
4/12/2022 159.309998 160.630005 158.699997 159.009995 157.102982 7221500
4/13/2022 159.080002 160.410004 158.710007 159.460007 157.547592 5247700
4/14/2022 159.979996 160.300003 158.449997 158.570007 156.668274 7806500
4/18/2022 158.479996 158.979996 156.529999 157.059998 155.176376 6034500
4/19/2022 156.770004 160.029999 156.300003 159.410004 157.498199 7897000
4/20/2022 160.5 164.479996 160 163.649994 161.687332 10196100
4/21/2022 163.820007 164.899994 162.429993 162.610001 161.561172 9365700
4/22/2022 163.240005 163.520004 160.910004 161.25 160.20993 9394600
4/25/2022 161.699997 163.289993 159.800003 162.550003 161.501556 6986800
4/26/2022 162.679993 163.639999 159.75 159.789993 158.759354 7769500
4/27/2022 160.210007 161.449997 159.110001 159.360001 158.332123 6754900
4/28/2022 160.539993 163.710007 159.270004 163.410004 162.356003 9306800
4/29/2022 162.470001 162.949997 160.199997 160.550003 159.51445 10637000
5/2/2022 161.600006 162 156.190002 158.380005 157.358459 10351600
5/3/2022 158.220001 158.990005 155.009995 156.210007 155.202454 10344000
5/4/2022 155.830002 157.550003 155.149994 157.360001 156.345032 7771000
5/5/2022 156.300003 157.289993 153.139999 154.460007 153.463745 8217100
5/6/2022 154.770004 156.240005 153.869995 156 154.993805 7304800
5/9/2022 153.960007 156.759995 152.75 155.610001 154.606323 8540800
5/10/2022 155.550003 156.619995 153.940002 154.789993 153.791595 7447400
5/11/2022 154.029999 155.899994 152.350006 152.610001 151.625671 7692200
5/12/2022 153.520004 153.610001 149.880005 151.990005 151.009674 9600800
5/13/2022 152.580002 153.729996 150.419998 153.619995 152.62915 5675500
5/16/2022 153.470001 155.899994 152.029999 155.119995 154.119476 5971000
5/17/2022 155.130005 156.75 153.070007 154.679993 153.682312 6509100
5/18/2022 154.669998 154.759995 144.539993 145.039993 144.104492 9670700
5/19/2022 143.410004 143.419998 140.600006 141.699997 140.786026 9694100
5/20/2022 142.149994 142.449997 139.179993 141.789993 140.875443 7786900
5/23/2022 142.839996 145.630005 142.080002 145.050003 144.114426 7134500
5/24/2022 144.889999 147.940002 144.820007 147.630005 146.677795 7207400
5/25/2022 147.110001 147.139999 143.5 145.210007 144.273407 8217800
5/26/2022 146.479996 147.380005 145.039993 146.479996 145.535202 5702600
5/27/2022 146.970001 148.720001 146.630005 148.720001 147.760757 6028800
5/31/2022 147.289993 148.990005 146.160004 147.880005 146.926178 12416700
6/1/2022 148 148.119995 144.710007 145.639999 144.700623 7036000
6/2/2022 145.970001 147.259995 142.630005 147.210007 146.260498 6479800
6/3/2022 146.360001 147.210007 145.119995 145.889999 144.949005 4720700
6/6/2022 147.369995 147.639999 144.589996 145.320007 144.38269 4751100
6/7/2022 143.669998 147.179993 143.429993 146.940002 145.992233 4918600
6/8/2022 146.300003 146.429993 144.990005 145.110001 144.174042 4369600
6/9/2022 145.410004 146.889999 142.339996 142.490005 141.570938 4625700
6/10/2022 140.889999 143.149994 139.449997 141.949997 141.034424 6630800
6/13/2022 139.5 140.490005 137.630005 138.149994 137.258926 8549500
6/14/2022 137.509995 137.580002 132.539993 133.839996 132.97673 9980200
6/15/2022 134.440002 134.899994 129.5 132.509995 131.655304 12178100
6/16/2022 131.029999 135.070007 130.600006 133.320007 132.460098 9683300
6/17/2022 132.559998 134.259995 131.429993 132.360001 131.506271 17113300
6/21/2022 134.619995 137 133.429993 136.369995 135.490402 9017000
6/22/2022 135.679993 139.690002 135.669998 138.5 137.606674 8374500
6/23/2022 139.050003 142.479996 138.899994 142.300003 141.382172 6418300
6/24/2022 144.199997 145.240005 143.119995 144.350006 143.418945 19440600
6/27/2022 144.119995 144.759995 142.710007 143.25 142.326035 5618500
6/28/2022 143.539993 144.089996 140.580002 140.919998 140.011063 6077300
6/29/2022 141.600006 142.860001 141.149994 142.199997 141.282806 5174600
6/30/2022 141.690002 144.440002 141.229996 143.789993 142.862549 7410100
 7/1/2022 144.240005 146.25 143.399994 146.110001 145.167587 5937200
7/5/2022 144.580002 146.100006 142.539993 144.699997 143.766678 5760900
7/6/2022 145.509995 147.490005 144.970001 146.050003 145.107986 5485200
7/7/2022 145.289993 146.190002 144.600006 146 145.058304 6623400
7/8/2022 145.990005 146.809998 144.570007 145.020004 144.084625 4294200
7/11/2022 145.149994 146.580002 144.679993 146.039993 145.098038 5482900
7/12/2022 145.860001 146.919998 144.369995 144.75 143.81636 5204400
7/13/2022 144.410004 146.960007 144.210007 145.699997 144.760239 5075600
7/14/2022 143.759995 145.529999 143.470001 145.270004 144.333008 4867000
7/15/2022 145.339996 145.699997 144.100006 145.070007 144.134308 6264600
7/18/2022 144.940002 145.089996 143.169998 143.309998 142.385651 6047500
7/19/2022 144.570007 145.009995 143.639999 144.039993 143.110931 5943600
7/20/2022 144 144.220001 140.639999 141.550003 140.637009 8635300
7/21/2022 140.600006 141.360001 138.949997 140.770004 140.770004 8310200
7/22/2022 140.759995 143.169998 140.669998 143.020004 143.020004 5292700
7/25/2022 142.800003 144.419998 142.529999 143.990005 143.990005 5262100
7/26/2022 142.690002 144.490005 141.710007 144.270004 144.270004 5375700
7/27/2022 143.880005 146.210007 143.529999 145.639999 145.639999 5500000
7/28/2022 146.139999 148.610001 145.080002 148.059998 148.059998 7115700
7/29/2022 141.429993 142.5 138.229996 138.910004 138.910004 18694700
8/1/2022 138.339996 143.940002 138.270004 142.899994 142.899994 12590000
8/2/2022 143.110001 143.720001 141.770004 141.949997 141.949997 7495000
8/3/2022 141.660004 145.270004 140.910004 144.880005 144.880005 6811000
8/4/2022 144.850006 146.460007 144.009995 144.649994 144.649994 6124700
8/5/2022 143.75 144.839996 142.770004 144.720001 144.720001 4580300
8/8/2022 145.029999 146.470001 144.729996 145.270004 145.270004 4486800
8/9/2022 145.570007 145.940002 144.490005 144.929993 144.929993 3977300
8/10/2022 145.889999 146.5 145.389999 146.300003 146.300003 4641300
8/11/2022 146.809998 147.289993 144.929993 145.259995 145.259995 5954300
8/12/2022 145.910004 146.729996 144.960007 146.669998 146.669998 5038700
8/15/2022 146.869995 148.770004 146.75 148.559998 148.559998 6008000
8/16/2022 148.360001 150.600006 148.360001 149.929993 149.929993 7093000
8/17/2022 149.100006 149.75 148.880005 149.240005 149.240005 4834600
8/18/2022 148.869995 149.990005 148.520004 149.770004 149.770004 3829000
8/19/2022 149.210007 150.630005 148.720001 149.729996 149.729996 6502500
8/22/2022 148.979996 150.130005 148.839996 149.330002 149.330002 6380700
8/23/2022 148.429993 148.440002 145.830002 146.449997 146.449997 5268200
8/24/2022 146.610001 147.259995 145.119995 145.820007 145.820007 5903200
8/25/2022 145.229996 145.779999 144.490005 145.699997 145.699997 5097600
8/26/2022 146 146.529999 142.020004 142.289993 142.289993 6086600
8/29/2022 141.300003 142.690002 141.020004 141.690002 141.690002 5272100
8/30/2022 142.410004 142.410004 139.910004 140.179993 140.179993 5203700
8/31/2022 140.399994 140.880005 137.860001 137.940002 137.940002 8406900
9/1/2022 137.830002 139.759995 136.759995 139.639999 139.639999 7446500
9/2/2022 140.419998 141.149994 136.550003 137.160004 137.160004 7076500
9/6/2022 135.880005 137.940002 135.289993 135.630005 135.630005 8217200
9/7/2022 136.029999 137.759995 136.020004 137.679993 137.679993 6609400
9/8/2022 137.009995 138.490005 136.059998 137.860001 137.860001 7380500
9/9/2022 137.949997 141.089996 137.300003 139.960007 139.960007 6434300
ble Company
 Date Open High Low Close Adj Close Volume
9/10/2018 164.479996 166.020004 164.240005 165.070007 150.289047 3080100
9/11/2018 164.880005 165.929993 164.199997 164.619995 149.879318 2946400
9/12/2018 164.320007 165.419998 163.740005 164.740005 149.988571 2613300
9/13/2018 165.449997 165.460007 161.699997 162.399994 147.858093 3663600
9/14/2018 163 163.110001 160.25 160.839996 146.437805 3939800
9/17/2018 159.550003 159.820007 156.559998 158.139999 143.979553 5360000
9/18/2018 158.169998 159.080002 157.580002 157.770004 143.642715 3722800
9/19/2018 158.710007 159.490005 157.720001 159.179993 144.926392 2822000
9/20/2018 160.210007 161.050003 159.369995 160.789993 146.392258 3218700
9/21/2018 162.710007 165.300003 162.509995 165.300003 150.498428 8805500
9/24/2018 163.899994 164.080002 161.119995 163.309998 148.686584 4375300
9/25/2018 164.589996 167.179993 164.070007 166.410004 151.509048 5282900
9/26/2018 166.399994 167.509995 165.550003 165.759995 150.917221 3092600
9/27/2018 165.619995 167.270004 165.300003 166.529999 151.618286 2390700 McDonald's Corporation
9/28/2018 166.740005 167.830002 166.509995 167.289993 152.310196 3390200 NYSE - NYSE
10/1/2018 168.369995 168.949997 166.660004 166.669998 151.745712 3118200
10/2/2018 166.350006 167.039993 165.179993 165.179993 150.38913 3071200
10/3/2018 166.100006 167.600006 164.369995 164.660004 149.915726 3830300
10/4/2018 164.889999 166.070007 164.5 165.800003 150.953598 3230400
10/5/2018 166.240005 167.490005 165.789993 166.570007 151.654724 2822500
10/8/2018 166.25 168.169998 166.119995 167.770004 152.747269 2560500
10/9/2018 168.160004 170.559998 167.809998 169.830002 154.622787 4157900
10/10/2018 171.990005 172 168.220001 168.369995 153.293503 4190500
10/11/2018 166.410004 167.669998 161.820007 162.970001 148.377045 5430700
10/12/2018 163.929993 164.960007 161.860001 163.820007 149.15094 3446100
10/15/2018 164.690002 165.470001 163.639999 163.669998 149.014389 4265900
10/16/2018 163.440002 164.460007 162.899994 164.070007 149.378586 4094700
10/17/2018 164.470001 167.729996 164.110001 166.770004 151.836792 3608400
10/18/2018 166.639999 167.990005 165.770004 166.809998 151.873184 3378600
10/19/2018 166.389999 168.149994 166.300003 167.490005 152.49231 3510000
10/22/2018 167.979996 169.809998 166.190002 166.630005 151.70932 5703500
10/23/2018 171.199997 177.869995 170.5 177.149994 161.287338 12918300
10/24/2018 176.130005 178 174.429993 177.350006 161.469406 7866400
10/25/2018 177.559998 178.270004 174.600006 175.309998 159.612061 4646400
10/26/2018 174.600006 174.929993 172.600006 173.339996 157.818451 4741600
10/29/2018 175 176.160004 172.220001 173.229996 157.718323 3485200
10/30/2018 173.509995 178.589996 173.440002 178.490005 162.507355 5582900
10/31/2018 178.809998 178.960007 176.369995 176.899994 161.059723 5424700
11/1/2018 176.669998 177.350006 174.699997 174.880005 159.220566 3701200
11/2/2018 176.449997 176.990005 174 176.75 160.923141 4190900
11/5/2018 177.410004 181.100006 177 180.389999 164.237198 4747300
11/6/2018 180.029999 182.860001 179.490005 182.710007 166.349457 4864700
11/7/2018 183 184.479996 181.880005 184.25 167.751556 4363900
11/8/2018 184.289993 186.039993 184.080002 185.479996 168.871429 3318600
11/9/2018 186 186.580002 185.070007 185.940002 169.290222 3237000
11/12/2018 185.949997 187.419998 183.779999 184.369995 167.86084 3080800
11/13/2018 183.940002 184.919998 183.320007 184.009995 167.533066 2358100
11/14/2018 184.220001 185.089996 183.360001 183.850006 167.38736 3407500
11/15/2018 182.970001 183.979996 181.520004 183.559998 167.123337 3351100
11/16/2018 183.5 187.770004 183.419998 187.589996 170.79248 3759500
11/19/2018 187.740005 188.899994 185.789993 186.720001 170.000397 3745900
11/20/2018 185.669998 186.630005 183.029999 183.710007 167.259949 3708300
11/21/2018 183.210007 185.570007 182.699997 182.720001 166.358582 3410600
11/23/2018 182.520004 183 181.070007 181.929993 165.639297 1747700
11/26/2018 182.399994 184.089996 182.070007 183.889999 167.423782 3843300
11/27/2018 183.330002 184.639999 183.190002 184.630005 168.097549 2194200
11/28/2018 185.970001 188.050003 184.720001 187.850006 171.029251 3279500
11/29/2018 190.720001 190.880005 188.610001 189.259995 172.312927 4617100
11/30/2018 188.339996 189.229996 186.759995 188.509995 172.688568 6635700
12/3/2018 188.100006 188.419998 184.669998 185.369995 169.812057 4401700
12/4/2018 185.789993 188.080002 184.899994 185.039993 169.509766 4436200
12/6/2018 182.740005 185.75 182.100006 185.449997 169.885391 4878000
12/7/2018 185.330002 187.199997 182.669998 182.960007 167.604355 3088000
12/10/2018 182.960007 185.089996 180.550003 184.649994 169.152496 3084900
12/11/2018 186.570007 186.830002 182.869995 183.589996 168.181458 2889100
12/12/2018 183.929993 184.839996 182.350006 183.479996 168.080688 3024600
12/13/2018 184 186.759995 183.809998 186.429993 170.783112 2737500
12/14/2018 185.259995 185.259995 182.199997 183.289993 167.906677 4450000
12/17/2018 182.800003 183.619995 180.199997 180.789993 165.61647 4566700
12/18/2018 182.240005 182.610001 179.059998 179.710007 164.627121 4269000
12/19/2018 180.949997 182.979996 178.580002 179.160004 164.123276 3883800
12/20/2018 178.210007 178.809998 172.539993 173.679993 159.103195 5775300
12/21/2018 173.529999 177.649994 173.529999 174.149994 159.533737 8536900
12/24/2018 174.240005 175.270004 170.169998 170.279999 155.988571 2400900
12/26/2018 170.089996 174.039993 169.039993 174.029999 159.423828 4065500
12/27/2018 173.289993 175.710007 170.729996 175.710007 160.962845 3934500
12/28/2018 176.300003 177.5 174.850006 175.559998 160.825394 2896800
12/31/2018 175.960007 177.800003 175.600006 177.570007 162.666718 2482600
1/2/2019 175.410004 176.300003 174.169998 176.059998 161.283447 2571500
1/3/2019 175.449997 176.449997 174.410004 174.899994 160.22081 3728200
1/4/2019 176.029999 179.199997 175.690002 178.279999 163.317123 3194300
1/7/2019 178.139999 181.880005 178.139999 180.220001 165.094315 3283000
1/8/2019 181.960007 182.289993 179.910004 180.600006 165.442413 2941400
1/9/2019 180.559998 180.899994 179.190002 180.289993 165.158401 2680700
1/10/2019 179.839996 181.880005 179.320007 181.550003 166.312698 2498500
1/11/2019 180.589996 182.399994 180.460007 182.369995 167.063858 2348900
1/14/2019 181.419998 181.75 180.690002 181.220001 166.010376 1886200
1/15/2019 181.470001 183.210007 180.740005 181.020004 165.827164 3860200
1/16/2019 180.940002 181.529999 179.139999 179.350006 164.297333 3375600
1/17/2019 179.25 181.110001 179.029999 181.110001 165.909607 3061000
1/18/2019 183.039993 183.259995 180.940002 182.570007 167.247116 3498000
1/22/2019 182.25 185.479996 182.25 184.570007 169.079254 3190300
1/23/2019 184.779999 186.169998 184.110001 186.089996 170.471649 2530700
1/24/2019 186.860001 187.880005 185.940002 187.369995 171.644211 3214200
1/25/2019 188.770004 189.419998 183.929993 184 168.557068 4405600
1/28/2019 183.059998 183.720001 181.830002 183.600006 168.190628 4138700
1/29/2019 183.279999 183.720001 180.970001 182.169998 166.88063 3666700
1/30/2019 182.919998 187.789993 178.669998 181.770004 166.514236 9489900
1/31/2019 180.25 181.850006 176.869995 178.779999 163.775177 10440100
2/1/2019 179.550003 180.490005 176.479996 176.720001 161.888077 6529200
2/4/2019 177.289993 177.779999 175.660004 177.550003 162.648392 4533800
2/5/2019 177.710007 179.419998 177.220001 177.570007 162.666718 4495900
2/6/2019 177.550003 177.550003 175.990005 176.179993 161.393387 3965200
2/7/2019 176 176.259995 174.309998 175.279999 160.568909 4176300
2/8/2019 174.770004 175.470001 174.399994 174.75 160.08342 4051600
2/11/2019 175.240005 175.899994 174.169998 174.259995 159.634506 3216400
2/12/2019 174.789993 175.279999 173.800003 173.970001 159.368851 4692800
2/13/2019 174 174.660004 173.75 174.149994 159.533737 5283000
2/14/2019 173.929993 176.440002 173.410004 175.869995 161.109406 4428800
2/15/2019 177.279999 179.979996 177.009995 179.970001 164.865326 4648600
2/19/2019 181.110001 181.899994 179.160004 179.25 164.20575 4765400
2/20/2019 179.470001 180.919998 179.339996 180.490005 165.341675 3707400
2/21/2019 180.449997 183.339996 180.399994 182.809998 167.466949 4391000
2/22/2019 182.979996 183.410004 182 183.169998 167.796722 3073500
2/25/2019 183.929993 184.710007 182.410004 182.610001 167.283722 3090800
2/26/2019 183.440002 183.809998 182.470001 183.210007 167.833359 2219100
2/27/2019 183.070007 184.059998 182.839996 183.360001 167.970764 2261700
2/28/2019 182.130005 183.979996 182.009995 183.839996 169.482697 3297900
3/1/2019 184.589996 185.649994 184.070007 185.050003 170.598206 2691000
3/4/2019 184.550003 184.729996 179.699997 180.589996 166.486526 4899800
3/5/2019 180.600006 181.75 180.350006 181.350006 167.187164 3362500
3/6/2019 182 183.460007 181.899994 182.029999 167.814056 2083900
3/7/2019 182.119995 182.389999 179.949997 180.520004 166.421997 3268100
3/8/2019 179.75 180 178.270004 179.5 165.481674 2757200
3/11/2019 180 181.119995 179.800003 181.080002 166.938248 2071500
3/12/2019 181.669998 182.100006 180.660004 181.830002 167.629654 2191800
3/13/2019 182.520004 183.179993 181.699997 182.059998 167.84169 2612100
3/14/2019 181.990005 182.779999 180.669998 182.740005 168.468613 2375300
3/15/2019 183.270004 185.460007 182.110001 185.330002 170.856323 6010500
3/18/2019 185.979996 186.259995 183.410004 183.949997 169.584076 3669200
3/19/2019 184.059998 184.369995 182.529999 183.110001 168.809708 4102800
3/20/2019 183.380005 185.360001 182.320007 184.970001 170.524429 3522400
3/21/2019 184.440002 186.630005 184.429993 186.369995 171.815109 2830200
3/22/2019 185.960007 188.649994 185.940002 186.809998 172.220749 3319600
3/25/2019 186.25 186.460007 184.009995 185.720001 171.215866 2651600
3/26/2019 186.649994 188.880005 186.350006 187.479996 172.838425 2609600
3/27/2019 187.639999 188.660004 187.029999 187.509995 172.866104 1684800
3/28/2019 187.970001 189.449997 187.929993 189.389999 174.599228 1977100
3/29/2019 190.25 190.520004 188.910004 189.899994 175.069443 2952000
4/1/2019 190.5 190.850006 187.740005 188.389999 173.677353 3195100
4/2/2019 188.910004 188.949997 186.699997 188.350006 173.640488 1797700
4/3/2019 188.880005 189.240005 187.619995 188.350006 173.640488 2512300
4/4/2019 189.050003 190.729996 188.899994 189.869995 175.041794 2324900
4/5/2019 190.350006 191.240005 190.070007 190.710007 175.816132 2438400
4/8/2019 190.710007 191.5 189.600006 189.850006 175.023346 2290100
4/9/2019 189.399994 190.279999 188.440002 190.080002 175.235397 2279500
4/10/2019 190.559998 191.300003 188.759995 189.220001 174.442551 2406800
4/11/2019 189.279999 189.479996 188.050003 188.880005 174.129105 1740400
4/12/2019 189.589996 192.279999 189.570007 191.600006 176.636688 3238800
4/15/2019 191.770004 192.350006 190.850006 191.850006 176.867157 1973500
4/16/2019 192.5 193.070007 191.389999 191.699997 176.728851 1559200
4/17/2019 192 192.350006 191.369995 191.610001 176.645874 1875000
4/18/2019 191.770004 195 191.660004 194.910004 179.688156 2918400
4/22/2019 194 194.729996 193.380005 193.919998 178.775482 1738400
4/23/2019 194.309998 195.949997 194.119995 195.259995 180.010849 2192900
4/24/2019 195.570007 198.259995 195.339996 197.630005 182.195786 3070100
4/25/2019 196.490005 198.020004 195.619995 197.929993 182.472305 2040800
4/26/2019 198.470001 198.600006 196.539993 197.419998 182.002182 2302100
4/29/2019 197.979996 198.360001 195.399994 197.119995 181.725571 3456100
4/30/2019 198.850006 200 195.5 197.570007 182.140427 6162300
5/1/2019 195.869995 197.190002 193.949997 194.169998 179.005936 4059600
5/2/2019 194.190002 195.149994 193.320007 194.610001 179.411621 2418000
5/3/2019 195.339996 197.970001 194.75 197.520004 182.09433 2915200
5/6/2019 196.529999 199.179993 195.940002 198.899994 183.366547 2371300
5/7/2019 197.960007 199.619995 196.729996 198.039993 182.573715 3072500
5/8/2019 197.710007 199.089996 196.75 198.029999 182.564514 2040900
5/9/2019 197.119995 198.309998 196.410004 197.729996 182.287933 1923600
5/10/2019 197.059998 200.360001 197.020004 199.990005 184.37146 2668800
5/13/2019 198 199.910004 197.279999 199.029999 183.48642 2809400
5/14/2019 198.830002 199.610001 197.639999 198.009995 182.546082 2787700
5/15/2019 197.660004 199.729996 197.5 199.070007 183.523315 1899000
5/16/2019 199.360001 200.630005 198.889999 199.990005 184.37146 2520500
5/17/2019 198.860001 200.369995 198.800003 199.220001 183.661575 2239600
5/20/2019 199.220001 200.679993 198.279999 198.990005 183.449554 2217400
5/21/2019 200.889999 201.149994 199.070007 199.839996 184.233139 2264600
5/22/2019 199.520004 200.169998 198.5 199.960007 184.343811 1760300
5/23/2019 198.809998 199.429993 198.100006 198.970001 183.431076 3560400
5/24/2019 199.869995 199.899994 197.330002 197.770004 182.324814 2105800
5/28/2019 198.279999 199.380005 196.380005 196.669998 181.310699 3675100
5/29/2019 195.850006 196.699997 194.850006 196.020004 180.711472 2925100
5/30/2019 196.009995 199.419998 195.779999 199.240005 183.680008 2685000
5/31/2019 197.410004 200.029999 197.25 198.270004 183.856216 3669100
6/3/2019 198.360001 199.100006 197.320007 198.779999 184.329132 3211800
6/4/2019 199 200.300003 198.789993 199.630005 185.11734 3829900
6/5/2019 200.080002 200.559998 199.25 200.130005 185.580994 4294600
6/6/2019 200.119995 203.380005 200.029999 203.050003 188.288681 4657600
6/7/2019 203.5 206.389999 203.5 205.479996 190.542053 4345000
6/10/2019 206.100006 206.100006 199.740005 201.300003 186.665894 4647500
6/11/2019 202.300003 203.649994 201.389999 203.259995 188.483429 2991400
6/12/2019 204.490005 205.490005 203.699997 204.929993 190.032028 2874000
6/13/2019 205.199997 205.399994 203.660004 204.490005 189.624069 2277800
6/14/2019 204 205.809998 203.779999 205.289993 190.365845 2715800
6/17/2019 205.75 205.75 203.089996 203.809998 188.993469 2694400
6/18/2019 205 205.399994 203.919998 204.509995 189.642548 2470900
6/19/2019 204.619995 205 202.610001 204.550003 189.679657 2328400
6/20/2019 205 205.389999 204.100006 205.119995 190.208191 2162200
6/21/2019 205.580002 205.940002 203.979996 204.259995 189.410736 4267400
6/24/2019 204.75 205.25 203.630005 203.919998 189.095459 2486800
6/25/2019 204.800003 206.389999 204.720001 205.710007 190.75531 3020900
6/26/2019 205.490005 205.669998 204.009995 204.550003 189.679657 2576000
6/27/2019 204.669998 206.350006 204.199997 206.270004 191.274612 2253500
6/28/2019 206.899994 207.990005 206.320007 207.660004 192.563538 3658200
7/1/2019 208.860001 209.429993 206.190002 206.300003 191.302429 2689500
7/2/2019 206.75 209.580002 206.320007 209.580002 194.343964 3120000
7/3/2019 209.820007 212.869995 209.699997 212.809998 197.339188 2306000
7/5/2019 212.300003 213.009995 210.25 211.240005 195.883316 1876200
7/8/2019 211.240005 212.529999 211.229996 212.160004 196.736435 1818000
7/9/2019 211.990005 212.690002 211.470001 212.089996 196.671509 1618800
7/10/2019 212.25 213.460007 211.949997 213 197.515366 1842300
7/11/2019 214.470001 214.800003 211.610001 212.690002 197.227905 1922800
7/12/2019 212.690002 213.399994 211.270004 212.990005 197.506119 1960100
7/15/2019 213.630005 214.699997 212.690002 214.210007 198.637405 2408500
7/16/2019 213.529999 214.899994 212.149994 213.720001 198.183029 2380400
7/17/2019 213.979996 214.899994 213.360001 213.710007 198.173752 1698400
7/18/2019 214.080002 215.949997 213.330002 215.910004 200.213821 2259800
7/19/2019 215.580002 216.259995 213.800003 213.869995 198.322113 2860500
7/22/2019 213.789993 215.330002 212.520004 215 199.369995 2580000
7/23/2019 215.740005 216.25 212.639999 214.309998 198.730133 2503600
7/24/2019 213.839996 214.949997 212.270004 212.779999 197.311356 2971600
7/25/2019 212.360001 214.600006 212.309998 214.440002 198.850677 3789000
7/26/2019 217.949997 218.960007 214.490005 215.580002 199.907791 5029300
7/29/2019 216 217.419998 214.300003 214.979996 199.351425 4278600
7/30/2019 214.289993 215.210007 211.580002 212.339996 196.903336 2808500
7/31/2019 212.080002 212.710007 209.369995 210.720001 195.401123 4048800
8/1/2019 211.179993 213.130005 210.110001 211.25 195.892578 3231800
8/2/2019 211.300003 215.089996 210.889999 214.479996 198.887756 3517800
8/5/2019 213.639999 214.610001 209.429993 210.449997 195.150726 3685600
8/6/2019 210.5 214.550003 209.880005 214.080002 198.516861 2970300
8/7/2019 213.259995 217.559998 211.339996 216.830002 201.06694 3767200
8/8/2019 217.309998 219.740005 216.169998 218.009995 202.161118 3724300
8/9/2019 218.080002 221.929993 218.080002 221.149994 205.07283 3784000
8/12/2019 220.440002 220.649994 216.369995 217.160004 201.37291 2338200
8/13/2019 220 220.220001 218.039993 219.729996 203.756088 2913300
8/14/2019 218.949997 219.740005 216.380005 216.479996 200.742355 3233700
8/15/2019 216 218.479996 215.669998 218.270004 202.402237 2774100
8/16/2019 219.179993 219.820007 217.300003 218.470001 202.587692 2475900
8/19/2019 219.990005 220.210007 217.110001 218.779999 202.875137 2721100
8/20/2019 218.860001 219.919998 218.350006 218.470001 202.587692 2333800
8/21/2019 219.899994 220.789993 218.729996 220.710007 204.664871 2053200
8/22/2019 220.539993 220.889999 217.880005 219.490005 203.533554 2550600
8/23/2019 219.169998 219.470001 213.889999 214.660004 199.054688 3662300
8/26/2019 216.080002 217.179993 214.210007 216.910004 201.141129 2553100
8/27/2019 217.580002 217.899994 216.050003 216.050003 200.343613 2070000
8/28/2019 216.619995 218.210007 215.399994 218.070007 202.216827 2146100
8/29/2019 219.830002 221.020004 218.369995 220.539993 204.507233 2729800
8/30/2019 219.800003 220 216.940002 217.970001 203.192795 2733700
9/3/2019 217.929993 218.669998 216.279999 217.130005 202.409744 3183100
9/4/2019 217.5 219.259995 216.5 218.5 203.68689 2252200
9/5/2019 220.210007 220.330002 218.399994 219.490005 204.609756 2752100
9/6/2019 219.809998 220.839996 219.449997 220.029999 205.113144 1976500
9/9/2019 220.5 220.5 217.160004 217.259995 202.53093 2569600
9/10/2019 215.429993 215.429993 208.279999 209.679993 195.464813 6407600
9/11/2019 209.690002 211.550003 208.539993 210.199997 195.949554 3393300
9/12/2019 211.899994 214.029999 211.300003 212.149994 197.767349 3439100
9/13/2019 212.5 212.779999 208.949997 209.809998 195.586029 3791800
 9/16/2019 209.300003 209.860001 207.330002 207.399994 193.339417 3437700
9/17/2019 208 210.839996 207.490005 209.850006 195.623322 3667900
9/18/2019 210.649994 210.880005 208.289993 210.429993 196.163971 2534800
9/19/2019 210.380005 211.830002 209.869995 210.520004 196.247894 2552000
9/20/2019 210.339996 211.779999 209.369995 209.389999 195.194473 5979300
9/23/2019 209.059998 212.470001 209.059998 211.539993 197.198715 2812100
9/24/2019 212.5 213.520004 211.550003 212.020004 197.646194 3049800
9/25/2019 212.020004 213.149994 211 212.630005 198.214859 2414500
9/26/2019 214.220001 215.669998 212.479996 212.600006 198.186859 3053100
9/27/2019 213.059998 213.630005 212.289993 213.160004 198.708908 2333200
9/30/2019 213.160004 215.360001 212.809998 214.710007 200.153824 2488000
10/1/2019 211.130005 211.699997 208.460007 209.020004 194.849564 4811900
10/2/2019 207.929993 208.479996 205.589996 206.270004 192.286011 4171400
10/3/2019 206.820007 210.029999 206.330002 210.029999 195.791077 3499900
10/4/2019 210.830002 211.710007 210.039993 211.690002 197.338547 2220300
10/7/2019 211.100006 212.869995 211.100006 211.919998 197.552933 3057000
10/8/2019 210.979996 213.139999 209.970001 211.110001 196.797882 2555900
10/9/2019 211.699997 213.470001 211.619995 212.830002 198.40126 1745900
10/10/2019 211.759995 213.130005 211.5 211.759995 197.403793 1853100
10/11/2019 213.029999 213.270004 208.669998 209.020004 194.849564 3945700
10/14/2019 208 210.020004 207.789993 208.380005 194.252945 3088000
10/15/2019 209.559998 209.720001 206.520004 207.220001 193.171631 3766800
10/16/2019 207 208.929993 206.809998 208.300003 194.178391 2891400
10/17/2019 208.5 209.490005 206.839996 206.850006 192.826691 3340500
10/18/2019 206.800003 209.050003 206.729996 208.5 194.364838 3518800
10/21/2019 209.699997 210.759995 208.440002 209.850006 195.623322 3684200
10/22/2019 205.089996 205.25 199.149994 199.270004 185.760559 10265400
10/23/2019 200.110001 201.139999 198.020004 199.210007 185.704651 7943700
10/24/2019 199.539993 199.550003 195.789993 196.020004 182.730911 4955600
10/25/2019 196.100006 196.649994 194.399994 194.610001 181.416473 4773700
10/28/2019 194.979996 195.320007 191.5 191.779999 178.778336 7711400
10/29/2019 192 193.199997 191.639999 192.619995 179.561401 4454600
10/30/2019 193.289993 197 191.679993 196.889999 183.541901 6332600
10/31/2019 197.399994 198 195.630005 196.699997 183.364822 4961000
11/1/2019 197.779999 197.970001 193.699997 193.940002 180.791916 4192400
11/4/2019 190.160004 190.75 187.550003 188.660004 175.869843 17662100
11/5/2019 189.649994 193 189.449997 192.179993 179.15123 10496000
11/6/2019 193.300003 195.270004 193.050003 194.179993 181.015625 6473500
11/7/2019 195.720001 196 192.320007 193.080002 179.990219 4820200
11/8/2019 194.600006 194.779999 193.220001 193.610001 180.484283 3499400
11/11/2019 193.630005 194.25 192.5 192.639999 179.580063 2746700
11/12/2019 193 193.860001 192.770004 193.279999 180.176666 2930600
11/13/2019 193.770004 195.089996 193.509995 195 181.780045 3405000
11/14/2019 195.229996 195.5 193.160004 194 180.847855 3173900
11/15/2019 194.570007 194.789993 193.309998 193.970001 180.819901 2991300
11/18/2019 194.199997 195.720001 193.860001 194.279999 181.108871 3420300
11/19/2019 194.199997 194.399994 193.009995 193.440002 180.32579 2910500
11/20/2019 193.589996 194.970001 193.539993 194.130005 180.969055 3131300
11/21/2019 194.279999 194.660004 192.259995 192.350006 179.309723 3509500
11/22/2019 193.190002 193.419998 192.149994 193.139999 180.046158 2417700
11/25/2019 193.940002 194.320007 191.600006 191.889999 178.880905 3999600
11/26/2019 192 194.029999 191.949997 194.009995 180.857162 3877200
11/27/2019 194.259995 196.669998 193.919998 196.300003 182.991943 4133000
11/29/2019 196.509995 196.539993 194.270004 194.479996 182.457169 2815500
12/2/2019 195.380005 195.589996 193.779999 195.179993 183.113892 3197500
12/3/2019 194.300003 195.039993 192.350006 193.119995 181.181229 3745300
12/4/2019 193.589996 194.470001 192.889999 194.309998 182.297668 2217200
12/5/2019 194.5 194.5 193.139999 194.210007 182.203873 2819600
12/6/2019 194.550003 195.740005 194.110001 195.350006 183.273376 3095100
12/9/2019 195.660004 196.350006 194.289993 194.679993 182.644791 2227500
12/10/2019 194.619995 195.389999 194.279999 194.949997 182.898117 2470100
12/11/2019 195.669998 195.75 194.259995 194.720001 182.682327 2490300
12/12/2019 195.25 197.169998 194.910004 196.309998 184.174026 3024700
12/13/2019 196.039993 197.330002 195.339996 197.119995 184.933945 2077900
12/16/2019 197.589996 198.160004 196.479996 197.880005 185.646988 3650100
12/17/2019 197.600006 198.720001 196.449997 196.520004 184.371063 3338200
12/18/2019 196.600006 196.789993 194.710007 195.630005 183.536057 4287700
12/19/2019 195.460007 197.179993 195.25 197.059998 184.877655 3345700
12/20/2019 198.550003 199 196.649994 197.139999 184.952682 6415500
12/23/2019 197.539993 197.539993 196.029999 196.199997 184.070801 2388900
12/24/2019 195.929993 197.139999 195.669998 196.669998 184.511749 1152500
12/26/2019 196.610001 197.160004 196.160004 197.059998 184.877655 1809600
12/27/2019 197.330002 198.470001 197.179993 198.169998 185.919052 2263900
12/30/2019 197.580002 197.800003 195.940002 196.910004 184.736938 2242400
12/31/2019 196.800003 197.949997 196.559998 197.610001 185.393631 2278700
1/2/2020 198 200.800003 197.809998 200.789993 188.377029 3554200
1/3/2020 199.389999 200.550003 198.850006 200.080002 187.710953 2767600
1/6/2020 199.600006 202.770004 199.350006 202.330002 189.821884 4660400
1/7/2020 201.869995 202.679993 200.509995 202.630005 190.103302 4047400
1/8/2020 202.619995 206.690002 202.199997 205.910004 193.180557 5284200
1/9/2020 206.860001 209.369995 206.100006 208.350006 195.469696 5971600
1/10/2020 208.440002 208.949997 207.270004 207.270004 194.456467 2336400
1/13/2020 207.380005 207.779999 205.759995 206.509995 193.743469 2784200
1/14/2020 205.460007 207.649994 205.460007 207.320007 194.503403 2622700
1/15/2020 207.320007 210.350006 207.320007 209.770004 196.801926 3369400
1/16/2020 210.110001 211.110001 209.220001 210.850006 197.815155 2726700
1/17/2020 211.419998 212.770004 211.350006 211.979996 198.875275 3540400
1/21/2020 211.369995 212.259995 210.220001 211.160004 198.105972 4100500
1/22/2020 213.160004 213.660004 211.410004 211.440002 198.368698 2757400
1/23/2020 210.539993 213.5 208.619995 213.419998 200.226242 3378200
1/24/2020 214.179993 214.179993 210.899994 211.240005 198.181046 3106300
1/27/2020 207.839996 210.610001 207.300003 209.339996 196.398499 3389300
1/28/2020 209.889999 212.210007 209.860001 210.389999 197.383606 3855200
1/29/2020 211.690002 216.419998 210.800003 214.440002 201.183197 5734800
1/30/2020 214 216.740005 212.830002 216.179993 202.815628 3560700
1/31/2020 215.520004 217.100006 213.139999 213.970001 200.742264 3920800
 2/3/2020 214.990005 216.880005 214.229996 215.179993 201.877457 3539200
2/4/2020 216.110001 216.690002 214.25 214.619995 201.352097 3367900
2/5/2020 215.639999 215.779999 213.009995 214.369995 201.117523 2911400
2/6/2020 214.720001 214.820007 212.639999 212.869995 199.710281 2903300
2/7/2020 212.559998 212.839996 211.089996 211.610001 198.528168 2421600
2/10/2020 211.339996 213.279999 211.25 213.210007 200.029251 2318800
2/11/2020 214 215.860001 213.649994 215.729996 202.393448 2694500
2/12/2020 216 217.470001 215.110001 217.460007 204.016541 2844900
2/13/2020 216.710007 218.389999 216.190002 217.419998 203.979004 2853400
2/14/2020 217.5 217.839996 216.380005 217.089996 203.669373 1720400
2/18/2020 215.919998 217.039993 215.669998 216.149994 202.787506 2712600
2/19/2020 216.809998 216.919998 215.610001 215.630005 202.299637 2229500
2/20/2020 216.149994 216.649994 212.779999 215.080002 201.78363 2869400
2/21/2020 215.240005 216.369995 214.300003 215.869995 202.524811 2791200
2/24/2020 210.580002 215.179993 210.110001 213.520004 200.320099 4218800
2/25/2020 214.580002 216.830002 211.149994 212.100006 198.987869 5053700
2/26/2020 212.889999 214.559998 209.75 210.100006 197.111526 4190800
2/27/2020 207.699997 210 200.929993 201 188.574081 6406200
2/28/2020 196 198.440002 188.809998 194.169998 183.306259 11324000
3/2/2020 193.809998 202.550003 193.179993 202.550003 191.217438 6154200
3/3/2020 202 205.669998 197.160004 199.509995 188.347519 5115200
3/4/2020 201.929993 207.160004 200.899994 207.020004 195.437363 4260400
3/5/2020 202.639999 203.910004 196.330002 198.320007 187.224106 4107200
3/6/2020 192.899994 199.580002 191.210007 198.860001 187.733887 6360100
3/9/2020 187.669998 194.470001 184.100006 186.860001 176.405289 7788500
3/10/2020 190.949997 200 187.889999 199.860001 188.677917 5835200
3/11/2020 192.940002 195.740005 185.830002 188.25 177.717499 5625100
3/12/2020 174.779999 179.839996 169.380005 170.130005 160.611328 9079300
3/13/2020 178.259995 179.470001 168.199997 177.130005 167.219681 8042600
3/16/2020 157.100006 161.919998 147.630005 149.009995 140.672943 9341300
3/17/2020 148.020004 149.479996 135 147.619995 139.360718 13708200
3/18/2020 137.5 141.710007 124.230003 137.300003 129.618134 12627600
3/19/2020 135.199997 154.839996 128.210007 149.5 141.135559 12773400
3/20/2020 153.589996 161.539993 147.770004 148.490005 140.182068 12000000
3/23/2020 142.949997 153.210007 136.5 137.100006 129.429337 10660400
3/24/2020 149 162.979996 146.100006 161.949997 152.888977 11678400
3/25/2020 165 171.360001 159.220001 162.979996 153.861343 9708700
3/26/2020 163.990005 170.929993 161 167.350006 157.986847 8259900
3/27/2020 162.779999 169.740005 159.220001 164.009995 154.83371 6441400
3/30/2020 164.919998 170.309998 163.570007 168.130005 158.723221 5621700
3/31/2020 166.839996 169.509995 165 165.350006 156.098755 4519900
4/1/2020 160.220001 161.440002 156.350006 158.169998 149.32045 4668900
4/2/2020 155 161.949997 155 161.5 152.464157 4803200
4/3/2020 160.309998 162.229996 156.149994 160.330002 151.359634 5050400
4/6/2020 169.199997 177.869995 168.240005 177.039993 167.134689 8330900
4/7/2020 184.529999 185.190002 175.160004 175.589996 165.765823 7848300
4/8/2020 175.009995 179.419998 174.100006 177.490005 167.559555 5665700
4/9/2020 180.729996 185.460007 179.619995 183.699997 173.422058 4901300
4/13/2020 182.679993 182.850006 176.910004 180.119995 170.042374 3182500
4/14/2020 183.75 184.490005 181.839996 183.990005 173.695862 3863800
4/15/2020 178.740005 180.970001 177.270004 177.839996 167.889923 4961500
4/16/2020 177 179.910004 172.270004 179.5 169.457092 7120800
4/17/2020 182.320007 186.809998 180.229996 186.100006 175.687805 6467600
4/20/2020 184.449997 185.779999 181.550003 181.649994 171.486771 3856500
4/21/2020 177.369995 179.389999 176.100006 177.580002 167.644455 4758300
4/22/2020 180.75 187.729996 180.75 186.479996 176.046539 4243600
4/23/2020 186.160004 187.330002 181.320007 182.039993 171.854965 5050100
4/24/2020 183.259995 184.350006 180.860001 184.020004 173.724197 3319600
4/27/2020 185.149994 188.369995 184.770004 185.889999 175.489548 4048200
4/28/2020 190 190 185.570007 185.929993 175.527298 3805000
4/29/2020 188.529999 190.410004 186.880005 187.820007 177.311569 3465200
4/30/2020 182 188.309998 180.759995 187.559998 177.066116 7127200
5/1/2020 184 185.539993 182.149994 182.660004 172.440277 3764800
5/4/2020 181.309998 182.460007 178.869995 181.869995 171.694473 4027100
 5/5/2020 183.529999 183.860001 179.110001 179.240005 169.211639 3828400
5/6/2020 180.600006 181.119995 176.860001 176.970001 167.068604 3916900
5/7/2020 179.5 181.559998 178.300003 181.119995 170.986404 3039600
5/8/2020 183.199997 183.429993 179.910004 181.229996 171.090256 3411600
5/11/2020 179.369995 182.880005 178.520004 180.880005 170.759857 2631300
5/12/2020 181.970001 182.589996 176.440002 176.539993 166.662674 3610600
5/13/2020 176.179993 176.570007 171.009995 172.820007 163.150803 4729100
5/14/2020 170.199997 175.660004 167.850006 175.410004 165.595917 4868400
5/15/2020 173.050003 174.710007 171.679993 173.809998 164.085434 6879600
5/18/2020 180.059998 181.149994 178.110001 179.830002 169.76857 4653000
5/19/2020 180.119995 181.460007 178.070007 179.570007 169.523163 3365000
5/20/2020 182 184.600006 180.570007 184.100006 173.799698 4920800
5/21/2020 184.179993 185.479996 182.110001 185.080002 174.724854 2913600
5/22/2020 184.479996 185.350006 183.179993 184.410004 174.092331 2475200
5/26/2020 189.589996 190.660004 184.240005 184.839996 174.498306 3990900
5/27/2020 188.740005 188.75 185.270004 187.720001 177.217148 3993400
5/28/2020 189.419998 190.479996 186.720001 188.729996 178.170654 3567600
5/29/2020 187.429993 188.699997 185.710007 186.320007 177.068253 5717200
6/1/2020 186.710007 187.839996 185.600006 187.410004 178.104126 2168200
6/2/2020 188.399994 188.559998 186.089996 187.589996 178.275177 3125500
6/3/2020 188.470001 193.809998 188.089996 193.289993 183.692169 3881500
6/4/2020 192.320007 194.259995 191.619995 193.240005 183.644653 3469100
6/5/2020 198 200.149994 196.270004 197.160004 187.37001 4728300
6/8/2020 195.679993 202.729996 195.639999 202.649994 192.587372 4443900
6/9/2020 200.369995 201.570007 199.009995 199.520004 189.612823 3728600
6/10/2020 199.130005 199.559998 195.669998 195.800003 186.077515 3459900
6/11/2020 190.899994 192.910004 186.330002 187.509995 178.199142 5796000
6/12/2020 191.669998 191.669998 185.449997 189.169998 179.776733 4108600
6/15/2020 184.600006 190.119995 184.139999 189.490005 180.080856 4499000
6/16/2020 192 193.5 187.509995 190.320007 180.869629 5434800
6/17/2020 191.919998 192.880005 190.419998 190.789993 181.316284 3154100
6/18/2020 190.009995 190.740005 187.889999 189.490005 180.080856 3153300
6/19/2020 192.289993 192.360001 186.529999 186.559998 177.296326 6267700
6/22/2020 186 187.770004 184.889999 187.460007 178.151627 3223200
6/23/2020 189.550003 189.729996 186.320007 186.619995 177.353333 2951900
6/24/2020 184.960007 185.710007 181.339996 184.289993 175.139023 4146600
6/25/2020 183.509995 184.080002 180.330002 182.759995 173.685028 3145200
6/26/2020 182.369995 182.809998 178.880005 179.740005 170.814987 5107400
6/29/2020 180.570007 182.830002 179.169998 182.800003 173.723022 2622200
6/30/2020 182.919998 185.199997 181.889999 184.470001 175.310074 3163100
7/1/2020 184.949997 186.440002 183.720001 184.660004 175.490692 2193800
7/2/2020 187 187 182.860001 183.520004 174.407303 2690200
7/6/2020 186 188.720001 184.139999 188.5 179.139999 3171500
7/7/2020 187.369995 187.850006 185.25 185.820007 176.593079 2399600
7/8/2020 185.5 187.229996 184.75 185.850006 176.621597 2776400
7/9/2020 186.220001 186.589996 182.619995 184.330002 175.177063 2333500
7/10/2020 183.779999 185.440002 183.009995 184.880005 175.699722 2714100
7/13/2020 185.600006 188.949997 184.710007 184.919998 175.737747 3221600
7/14/2020 185.089996 190.839996 184.729996 190.720001 181.249771 4138600
7/15/2020 193.899994 194 189.880005 191.770004 182.24765 3735400
7/16/2020 191.119995 192.759995 190.149994 190.919998 181.439819 2111100
7/17/2020 191.339996 191.899994 190.130005 191.479996 181.972015 1972600
7/20/2020 190.899994 192.770004 190.369995 191.610001 182.095566 2157100
7/21/2020 192.330002 194.899994 192 192.979996 183.397537 3505400
7/22/2020 193.210007 199.649994 193.050003 198.619995 188.757492 3484400
7/23/2020 198.460007 199.270004 196.009995 197.550003 187.740631 2702200
7/24/2020 196.889999 198.910004 195.729996 198.720001 188.852524 2199900
7/27/2020 199.039993 202.520004 198.710007 201.25 191.256866 4541700
7/28/2020 198.600006 199.889999 195.5 196.240005 186.495667 6051000
7/29/2020 196.300003 198.460007 195.710007 196.210007 186.467178 3342900
7/30/2020 195 196.399994 192.919998 195.410004 185.706894 2705700
7/31/2020 194.149994 194.679993 191.639999 194.279999 184.63298 3194700
8/3/2020 194.330002 195.600006 193.589996 194.399994 184.747055 3143500
8/4/2020 194.949997 199.699997 194.339996 199.360001 189.460724 3699900
 8/5/2020 200 200.5 197.910004 199.259995 189.365707 2259600
8/6/2020 198.779999 203.600006 198.369995 203.179993 193.091064 3158900
8/7/2020 203.360001 205.160004 203.289993 204.600006 194.440552 2980000
8/10/2020 204.350006 205.160004 202.539993 204.119995 193.984375 2783600
8/11/2020 205 207.419998 204.25 205 194.820679 2478400
8/12/2020 206.860001 207.399994 205.380005 206.020004 195.790039 2167100
8/13/2020 205.960007 207.25 205.350006 206.490005 196.23671 1795000
8/14/2020 205.949997 207.330002 205.199997 207.029999 196.749878 2060200
8/17/2020 206.940002 209.5 206.850006 208.669998 198.308456 2619000
8/18/2020 209.259995 210.429993 207.229996 210.320007 199.876526 2921500
8/19/2020 210.220001 211.169998 208.639999 209.509995 199.106735 2711100
8/20/2020 208.119995 210.990005 208.100006 209.880005 199.458389 2084900
8/21/2020 209.960007 212.190002 209.259995 211.570007 201.064453 3484800
8/24/2020 212.259995 213.5 210.929993 212.619995 202.062302 2463900
8/25/2020 213.960007 214.190002 212.220001 212.649994 202.09082 2302400
8/26/2020 212.089996 214.419998 211.600006 213.759995 203.145706 2316700
8/27/2020 214.339996 216.100006 212.100006 212.190002 201.653687 3226800
8/28/2020 212.820007 216.710007 211.770004 214.910004 204.238602 3212500
8/31/2020 213.520004 214.990005 212.809998 213.520004 204.104813 2900900
9/1/2020 210.839996 213.610001 210.580002 212.690002 203.311356 2926700
9/2/2020 213.25 217.130005 212.690002 216.229996 206.695282 4092000
9/3/2020 218.110001 218.110001 211.899994 213.800003 204.372437 3126700
9/4/2020 215.289993 217.779999 210.759995 211.729996 202.393677 3828600
9/8/2020 211.179993 216.300003 211.059998 213.580002 204.16214 4107600
9/9/2020 215 218.169998 214.440002 215.710007 206.198212 3213200
9/10/2020 215.720001 219.479996 215.720001 217.240005 207.660767 3325600
9/11/2020 217.690002 219.179993 216.279999 218 208.387238 3616500
9/14/2020 219.720001 222.589996 219.339996 220.559998 210.834351 2543800
9/15/2020 221.759995 223.639999 221.399994 222.369995 212.564545 2640700
9/16/2020 222.169998 226.720001 221.300003 224.809998 214.896942 3463700
9/17/2020 223.699997 223.729996 220.5 222.580002 212.765274 3376600
9/18/2020 221.619995 223.570007 220.130005 220.270004 210.557144 3861400
 9/21/2020 217.139999 218.050003 213.399994 216.410004 206.867355 2831800
9/22/2020 216.429993 216.960007 214.550003 216.410004 206.867355 2475600
9/23/2020 217.669998 219.690002 214.240005 214.970001 205.490829 2777700
9/24/2020 214.75 218.410004 213.589996 216.119995 206.590134 1727000
9/25/2020 215.300003 219.25 213.649994 218.179993 208.559265 2196800
9/28/2020 220 221.979996 219.020004 220.259995 210.547592 2111700
9/29/2020 220.419998 220.960007 218.479996 218.679993 209.037262 1731700
9/30/2020 218.869995 222.199997 218.410004 219.490005 209.811523 3034100
10/1/2020 221.589996 223 217.789993 219.589996 209.90712 2443000
10/2/2020 217.509995 223.350006 217.100006 222.669998 212.851318 3833100
10/5/2020 224.860001 226.5 224.009995 226.070007 216.101395 2913800
10/6/2020 226.830002 228.660004 223.600006 224.089996 214.208694 2453600
10/7/2020 225.580002 228.410004 225.130005 226.479996 216.493301 1972500
10/8/2020 226.089996 227.080002 224.289993 225.800003 215.843277 3195800
10/9/2020 226.940002 227.220001 223.119995 224.830002 214.916061 3237700
10/12/2020 224.809998 226.509995 223.119995 226.110001 216.139633 2412400
10/13/2020 225.699997 228.580002 224.929993 227.350006 217.324966 2098900
10/14/2020 228.410004 229.479996 227.350006 227.619995 217.583023 1862600
10/15/2020 226.149994 230 225.589996 229.639999 219.513962 2177300
10/16/2020 229.770004 231.910004 229.149994 229.369995 219.255875 2162800
10/19/2020 229.550003 231.020004 225.169998 226 216.034454 2009500
10/20/2020 226.740005 230 226.429993 227.449997 217.420532 1883200
10/21/2020 227.229996 229.490005 227.210007 228.190002 218.127914 1518200
10/22/2020 227.759995 229.399994 226.880005 229.149994 219.045578 1961300
10/23/2020 230.410004 230.410004 227.800003 228.710007 218.625 2278100
10/26/2020 226.779999 227.25 220.970001 224.270004 214.380768 2537800
10/27/2020 224.470001 225.229996 222.720001 222.970001 213.138107 1801900
10/28/2020 218.389999 220.589996 214.460007 214.690002 205.223206 3272900
10/29/2020 214.690002 217.649994 213.070007 214.949997 205.471725 2477600
10/30/2020 213.600006 215.220001 209.910004 213 203.607697 3450900
11/2/2020 215.880005 216.320007 210.789993 212.559998 203.187134 2983200
11/3/2020 215.589996 218.100006 213.949997 216.800003 207.240143 2615000
 11/4/2020 215 219.470001 213.300003 214.869995 205.395248 3360800
11/5/2020 216.070007 218.199997 214.679993 216.309998 206.771744 3622000
11/6/2020 216 217.889999 214.25 216.559998 207.010742 3916100
11/9/2020 226.789993 227.850006 207.169998 213.220001 203.818024 7981200
11/10/2020 215.75 215.990005 211.339996 213.320007 203.91362 4255600
11/11/2020 214.809998 219.25 214.300003 218.020004 208.406342 4126900
11/12/2020 217.559998 217.820007 210.880005 213.070007 203.674622 4253200
11/13/2020 213.759995 214.389999 212.339996 213.279999 203.875397 3072100
11/16/2020 215.5 216.75 213.630005 216.729996 207.173233 3702100
11/17/2020 215.600006 217.389999 214.020004 216.009995 206.48497 2443100
11/18/2020 216.100006 217.839996 215.410004 215.520004 206.016617 3095200
11/19/2020 214.839996 215.479996 213.330002 215.110001 205.62468 2840500
11/20/2020 214.389999 215.220001 213.630005 214.089996 204.649628 3932600
11/23/2020 215.139999 217.600006 214.649994 217 207.43132 3010300
11/24/2020 219.009995 221.25 218.25 219.710007 210.021851 3870900
11/25/2020 219.979996 220.589996 217.919998 219.339996 209.668152 1889200
11/27/2020 219.020004 220.399994 217.660004 218.330002 208.702713 1394400
11/30/2020 216.460007 217.570007 214.429993 217.440002 209.087326 3413600
12/1/2020 218.880005 218.929993 215.529999 216.139999 207.837234 4224800
12/2/2020 214 214.399994 209.130005 210.860001 202.760086 6223700
12/3/2020 210.940002 213.229996 210.559998 211.509995 203.385117 3732500
12/4/2020 211.600006 213.380005 210.100006 210.740005 202.644684 3151100
12/7/2020 208.529999 209.110001 206.190002 208.889999 200.865768 3826000
12/8/2020 206.550003 209.100006 206.410004 208.389999 200.384949 2709400
12/9/2020 209.490005 209.529999 207.330002 208.690002 200.673431 3010900
12/10/2020 208.5 208.759995 207.070007 208.039993 200.048401 2956400
12/11/2020 207.470001 208.940002 206.729996 207.759995 199.77916 2770800
12/14/2020 210.729996 214.740005 210.210007 211.919998 203.779358 4745000
12/15/2020 213.220001 216.210007 212.740005 214.860001 206.60643 3798200
12/16/2020 214.880005 217.509995 213.660004 213.800003 205.587158 2682000
12/17/2020 215.389999 215.789993 213.529999 214.25 206.019852 2558800
12/18/2020 215.149994 216.850006 213.820007 215.080002 206.817978 7929100
12/21/2020 210.619995 212.550003 208.009995 211.669998 203.538956 4342500
12/22/2020 211.199997 212.910004 210.369995 211.919998 203.779358 2772800
12/23/2020 212.300003 213.429993 211.789993 212.020004 203.875549 1658800
12/24/2020 212.119995 212.740005 211.139999 211.389999 203.26973 1047700
12/28/2020 212.990005 214.880005 212.190002 214.020004 205.798691 2550100
12/29/2020 214.639999 215.779999 212.449997 212.710007 204.539017 1665700
12/30/2020 212.960007 213.360001 211.279999 211.559998 203.433197 1855000
12/31/2020 211.25 214.929993 210.779999 214.580002 206.337173 2610900
1/4/2021 214.490005 214.720001 208.220001 210.220001 202.144653 4055400
1/5/2021 210.179993 211.949997 209.619995 211.479996 203.356262 2576100
1/6/2021 211.300003 211.710007 209.029999 211 202.894699 3083400
1/7/2021 213.220001 213.220001 210.559998 211.979996 203.837067 3142000
1/8/2021 212.899994 216.119995 212.229996 215.869995 207.577621 2639100
1/11/2021 215.089996 216.119995 213.119995 214.229996 206.00061 2545400
1/12/2021 213.690002 214.330002 210.940002 211.600006 203.471664 2952000
1/13/2021 210.910004 213.130005 210.899994 212.089996 203.942841 2069800
1/14/2021 212.100006 212.669998 208 208.5 200.490753 3666700
1/15/2021 207.970001 210.699997 207.419998 209.910004 201.846588 3593700
1/19/2021 210.679993 211 207.880005 209.089996 201.05806 3331600
1/20/2021 210.149994 214.410004 209.630005 213.630005 205.423691 4077700
1/21/2021 214.059998 215.960007 213.320007 213.529999 205.327515 2674900
1/22/2021 212.509995 214.139999 211.169998 213.380005 205.183289 2196400
1/25/2021 212.220001 214.050003 210.559998 213.339996 205.144806 2615300
1/26/2021 212.509995 215.509995 212.169998 215.380005 207.106445 2907800
1/27/2021 212.389999 213.149994 207 207 199.048355 5464000
1/28/2021 208.630005 210.360001 205.130005 206.820007 198.875275 5401600
1/29/2021 205.110001 209.399994 203.110001 207.839996 199.856079 5203300
2/1/2021 208.479996 209.690002 206.600006 207.929993 199.942627 2812500
2/2/2021 208.089996 212.630005 207.649994 209.759995 201.702316 2786000
2/3/2021 208.350006 209.990005 207.929993 208.710007 200.692673 3020700
2/4/2021 210 212.110001 208.669998 211.029999 202.923569 2777500
2/5/2021 212.589996 214.179993 212.009995 212.580002 204.414017 2600200
 2/8/2021 212.529999 212.990005 209.960007 211.580002 203.452438 2696200
2/9/2021 212.070007 216.179993 211.770004 215.979996 207.683411 3047300
2/10/2021 216.880005 217.309998 213.809998 214.399994 206.164078 3161600
2/11/2021 214.539993 214.800003 212.399994 214.270004 206.039108 2583600
2/12/2021 214 214.699997 212.990005 213.899994 205.683304 2781200
2/16/2021 214.369995 216.940002 213.830002 215.029999 206.769897 2892900
2/17/2021 213.960007 214.889999 212.630005 213.449997 205.250595 3280000
2/18/2021 213.289993 215.860001 212.649994 215.429993 207.15451 2191000
2/19/2021 215.289993 215.729996 211.970001 212.240005 204.087082 3181600
2/22/2021 211.5 213 209.690002 212.059998 203.913971 2910800
2/23/2021 214.5 215.699997 210.429993 211.320007 203.202408 3243000
2/24/2021 210.839996 214.100006 210.419998 213.270004 205.077499 2887100
2/25/2021 212.699997 212.919998 209.740005 210.949997 202.846634 3131400
2/26/2021 210.75 211.639999 206.139999 206.139999 199.441025 5334000
3/1/2021 207.350006 210.380005 207.350006 208.25 201.482452 2827500
3/2/2021 208 209.899994 206.190002 208.669998 201.888794 3016600
3/3/2021 207.520004 208.990005 205.610001 205.820007 199.131424 3488600
3/4/2021 206.160004 207.490005 202.729996 204.839996 198.183273 3926200
3/5/2021 205.75 208.229996 202.960007 207.369995 200.631027 3608100
3/8/2021 207.699997 210.589996 207.139999 209.110001 202.314499 3157100
3/9/2021 210.630005 211.199997 208.279999 208.550003 201.77269 3646700
3/10/2021 208.720001 213.630005 208.240005 213.309998 206.378006 3447200
3/11/2021 214.699997 215.229996 211.490005 211.570007 204.69458 3618000
3/12/2021 212.039993 214.240005 211.419998 212.339996 205.439499 2818200
3/15/2021 213.649994 220.550003 213.5 220.460007 213.29567 5479700
3/16/2021 219.580002 221.300003 217.160004 219.860001 212.715149 3583400
3/17/2021 224.559998 224.899994 220.009995 224.110001 216.827042 5240600
3/18/2021 223.679993 225.350006 221.410004 222.899994 215.656372 3254600
3/19/2021 222.759995 225.179993 221 222.440002 215.211319 7719400
3/22/2021 223.389999 226.910004 222.649994 225.070007 217.755844 4220700
3/23/2021 223.960007 226.399994 223.75 224.369995 217.078598 2794000
3/24/2021 225.320007 227.020004 224.039993 224.050003 216.768997 2442500
3/25/2021 225.149994 225.320007 222.440002 224.199997 216.914124 3249600
3/26/2021 224.199997 225.279999 222.419998 225.210007 217.891296 3263100
3/29/2021 224.830002 227.880005 224.300003 227.350006 219.961761 3621300
3/30/2021 226.130005 227.020004 224.220001 224.979996 217.668777 2419000
3/31/2021 224.009995 226.490005 224 224.139999 216.856079 3564100
4/1/2021 224.669998 226.220001 223.279999 225.210007 217.891296 2441200
4/5/2021 226.600006 229.5 226.190002 228.850006 221.413025 2866300
4/6/2021 229.710007 232.270004 228.720001 231.910004 224.373566 3230900
4/7/2021 231.679993 232.809998 231.240005 232.610001 225.050827 2551300
4/8/2021 232.610001 232.800003 229.199997 230.25 222.767517 2772200
4/9/2021 230.190002 231.610001 228.869995 231.479996 223.957535 2728900
4/12/2021 231.479996 232.380005 230.490005 230.960007 223.454468 2292700
4/13/2021 230.440002 231.660004 229.690002 231.320007 223.80275 2570900
4/14/2021 231.220001 231.289993 229.589996 230.309998 222.825562 2129200
4/15/2021 229.809998 231.360001 229.199997 231.279999 223.764038 2063000
4/16/2021 233.649994 234.259995 232.309998 233.080002 225.505554 2694300
4/19/2021 233.119995 233.300003 230.830002 231.809998 224.276794 2254800
4/20/2021 231.240005 233.210007 231.080002 233.009995 225.437805 1885700
4/21/2021 233.300003 233.860001 231.850006 232.259995 224.712173 2065500
4/22/2021 232.830002 234.039993 231.940002 232.960007 225.38945 1839500
4/23/2021 233.789993 235.240005 233.100006 234.580002 226.956787 2137500
4/26/2021 234.779999 235.350006 231.910004 232.309998 224.760559 2490100
4/27/2021 232.570007 235.630005 232.410004 234.979996 227.343781 2623800
4/28/2021 235.199997 235.449997 232.259995 232.410004 224.857315 2777000
4/29/2021 233.990005 235.800003 232.619995 235.210007 227.56633 3146700
4/30/2021 234 236.289993 233.869995 236.080002 228.408051 2640400
5/3/2021 237.990005 238.179993 235.380005 235.559998 227.904938 2458000
5/4/2021 234.630005 236.130005 233.240005 233.860001 226.260178 2529700
5/5/2021 234.119995 235.350006 231.559998 235.039993 227.401855 2070000
5/6/2021 235.539993 235.649994 233.169998 234.860001 227.227692 1832600
5/7/2021 235 235.720001 233.990005 234.839996 227.208328 1406800
5/10/2021 235.100006 237.919998 235.100006 237.110001 229.404556 2031500
5/11/2021 237.740005 237.800003 232.199997 233.860001 226.260178 3028500
5/12/2021 232.110001 233.570007 227.570007 227.940002 220.532593 3198200
5/13/2021 228 231.080002 227.880005 229.770004 222.303116 2819200
5/14/2021 230.710007 232.639999 230.470001 231.720001 224.189743 1943100
5/17/2021 230.809998 232.300003 230.25 231.679993 224.151031 1630900
5/18/2021 231.889999 233.25 231.649994 231.929993 224.392899 2913000
5/19/2021 230.229996 230.619995 228.179993 230.149994 222.670746 2967000
5/20/2021 230.720001 234.020004 230.559998 232.179993 224.634781 1890200
5/21/2021 232.419998 233.399994 230.309998 231.240005 223.725342 2601100
5/24/2021 231.520004 232.649994 231.020004 231.910004 224.373566 1823300
5/25/2021 232.169998 232.770004 230.710007 232.139999 224.596069 2681900
5/26/2021 233.789993 233.789993 232.160004 232.350006 224.799286 1564200
5/27/2021 233.009995 235.080002 232.399994 234.860001 227.227692 5242900
5/28/2021 234.130005 234.410004 232.449997 233.889999 227.538986 2853600
6/1/2021 235.979996 235.990005 232.740005 233.240005 226.906647 2574300
6/2/2021 233.970001 234.330002 232.809998 233.779999 227.431992 3172000
6/3/2021 232.570007 232.759995 230.149994 232.449997 226.138123 3249400
6/4/2021 233.440002 233.800003 232.070007 233.380005 227.042862 1615200
6/7/2021 234 234.070007 231.160004 231.690002 225.398743 1877000
6/8/2021 231.5 233.979996 231.339996 232.639999 226.322937 2106200
6/9/2021 232.979996 234.320007 231.449997 231.470001 225.184723 1982200
6/10/2021 232.050003 234.899994 231.929993 234.589996 228.220001 2534000
6/11/2021 235 237.5 234.710007 236.929993 230.496445 2654300
6/14/2021 237.179993 237.770004 234.809998 236.979996 230.545074 1836800
6/15/2021 237.529999 237.809998 235.660004 236.350006 229.932205 1948300
6/16/2021 237.210007 237.279999 233.779999 235.580002 229.183121 2951700
6/17/2021 235.080002 236.270004 233.279999 233.880005 227.529282 1895600
6/18/2021 231.470001 232.889999 228.820007 229.619995 223.384949 4408200
6/21/2021 230.630005 233.229996 229.470001 232.899994 226.575867 2193000
6/22/2021 233.490005 234.860001 232.429993 233.880005 227.529282 1758300
6/23/2021 233.300003 234.449997 232.699997 233.240005 226.906647 1701500
6/24/2021 234.100006 235.160004 232.740005 233.330002 226.994217 1839800
6/25/2021 232.740005 233.410004 232.339996 232.419998 226.108902 3000100
6/28/2021 232.669998 232.75 230.009995 231.089996 224.815033 2901700
6/29/2021 231.529999 231.710007 230.050003 230.369995 224.114594 1932100
6/30/2021 230.919998 232.25 230.600006 230.990005 224.717758 2450700
7/1/2021 231.410004 232.399994 230.75 232.270004 225.963028 2210500
7/2/2021 233.080002 234.110001 232.440002 233.630005 227.286072 1851500
7/6/2021 233.660004 233.899994 231 232.75 226.429947 1762700
7/7/2021 231.919998 234.990005 231.720001 234.630005 228.258926 2069400
7/8/2021 232.949997 233.830002 231.940002 232.839996 226.517517 1932600
7/9/2021 234.070007 236.229996 233.059998 235.679993 229.280396 2560500
7/12/2021 234.589996 236.240005 234.5 235.610001 229.212296 2158600
7/13/2021 235.660004 237.470001 235.199997 236.169998 229.75708 1884600
7/14/2021 237.029999 239.050003 236.639999 237.130005 230.691025 1993200
7/15/2021 236.589996 237.389999 234.919998 236.880005 230.4478 2165800
7/16/2021 237.789993 237.880005 234.380005 234.75 228.375656 1680900
7/19/2021 232.509995 233.320007 226.419998 229.259995 223.034729 3774900
7/20/2021 230.649994 235.520004 230.210007 234.270004 227.908676 3275600
7/21/2021 235.979996 238.110001 235.220001 235.929993 229.523621 2146600
7/22/2021 235.649994 239.690002 235.160004 238.669998 232.189209 2538300
7/23/2021 240.130005 245.050003 239.600006 242.960007 236.362717 3996400
7/26/2021 242 244.570007 241.600006 243.979996 237.355011 2638400
7/27/2021 244.169998 247.050003 244.059998 246.350006 239.660675 3135200
7/28/2021 242.5 243.800003 239.350006 241.779999 235.214752 4948500
7/29/2021 243.320007 245.199997 242.979996 244.020004 237.393936 2572300
7/30/2021 243.850006 245.410004 242.210007 242.710007 236.119492 2336800
8/2/2021 244.240005 244.679993 239.690002 240.100006 233.580383 2693900
8/3/2021 239.559998 239.949997 235.25 236.949997 230.515915 3300000
8/4/2021 236.449997 236.600006 233.050003 234.830002 228.453506 2240600
8/5/2021 235.740005 236.809998 234.339996 236.419998 230.00032 2230500
8/6/2021 236.679993 237.139999 235.669998 236.259995 229.84465 1558600
8/9/2021 235.789993 236.070007 234.029999 234.679993 228.307541 2093100
8/10/2021 235.100006 235.100006 233.240005 233.449997 227.110947 2027500
8/11/2021 234.190002 235.940002 233.75 235.550003 229.153931 1969100
8/12/2021 236 236.759995 235.050003 236.669998 230.243515 1490800
8/13/2021 236.789993 239 236.270004 238.820007 232.335144 1699700
8/16/2021 239 241.050003 238.559998 240.970001 234.426773 2175300
8/17/2021 240.350006 240.839996 238.210007 240.279999 233.755493 1652000
8/18/2021 239.440002 239.759995 237.779999 238.080002 231.615234 2215500
8/19/2021 236.679993 238.119995 236.070007 237.229996 230.7883 1455400
8/20/2021 236.960007 239.389999 236.320007 238.490005 232.014099 1989700
8/23/2021 239.460007 240.070007 237.990005 239.660004 233.152328 2086900
8/24/2021 240.389999 240.389999 238.320007 238.429993 231.955704 1687700
8/25/2021 237.929993 239.600006 237.839996 238.830002 232.344864 1668000
8/26/2021 238.789993 238.919998 235.919998 236.949997 230.515915 2008000
8/27/2021 237.429993 238.369995 236.369995 237.479996 231.031525 1784000
8/30/2021 237.339996 237.759995 235.860001 236.589996 230.165695 2245600
8/31/2021 235.75 237.729996 234.669998 237.460007 232.278564 2938100
9/1/2021 237.880005 239.039993 237.210007 238.149994 232.953491 2197100
9/2/2021 239.199997 239.949997 238.380005 239.869995 234.635956 2140200
9/3/2021 238.389999 239.649994 237.509995 238.820007 233.608887 1339300
9/7/2021 238.610001 238.610001 235.949997 236.190002 231.03627 1820000
9/8/2021 236.800003 239.460007 236 238.619995 233.413239 2718400
9/9/2021 238.419998 241.429993 237.770004 238.610001 233.403458 2992200
9/10/2021 240.320007 241.320007 239.039993 239.179993 233.961014 2035200
9/13/2021 240.830002 241.800003 239.839996 241.210007 235.946732 2294800
9/14/2021 241.729996 242.25 239.5 241.130005 235.868469 2013800
9/15/2021 240.470001 241.270004 238.179993 240.979996 235.721725 2507200
9/16/2021 240.289993 243.589996 239.949997 243.210007 237.903091 3410700
9/17/2021 243.839996 244.630005 241.880005 242.490005 237.198807 4756600
9/20/2021 239.880005 241.960007 236.639999 239.089996 233.872986 4549900
9/21/2021 240 242.350006 239.399994 240.5 235.252228 2008300
9/22/2021 241.800003 245.860001 241.470001 243.130005 237.824844 3361900
9/23/2021 243.740005 245.949997 243.529999 244.779999 239.438828 2941700
9/24/2021 246.639999 247.380005 245.240005 246.419998 241.043045 2508800
 9/27/2021 246 248.899994 245.279999 248.110001 242.696167 2463300
9/28/2021 247.289993 247.710007 242.910004 243.770004 238.450867 3007500
9/29/2021 244.380005 245.710007 243.149994 244.279999 238.949722 1719000
9/30/2021 244.770004 245.419998 240.820007 241.110001 235.848907 3136800
10/1/2021 243.070007 244.690002 240.25 242.929993 237.629181 2076000
10/4/2021 242.059998 244.809998 241.860001 243.080002 237.77594 2236500
10/5/2021 243.970001 246.880005 243.009995 245.220001 239.869232 2463100
10/6/2021 244.559998 247.160004 243.020004 247.100006 241.708221 2107900
10/7/2021 248 249.949997 247.679993 248.320007 242.901596 2423900
10/8/2021 249.25 249.630005 247.110001 247.699997 242.295105 1687500
10/11/2021 248.100006 249.139999 246.449997 246.580002 241.199554 1504000
10/12/2021 247.729996 248.600006 244.179993 244.520004 239.184509 2346700
10/13/2021 243.270004 243.869995 239.899994 242.649994 237.355286 3214300
10/14/2021 242.880005 245.419998 242.039993 244.550003 239.213852 2512000
10/15/2021 245.240005 246.380005 241.990005 242.25 236.964035 2564700
10/18/2021 242.419998 243.449997 241.130005 242.259995 236.973816 2484900
10/19/2021 243.220001 243.929993 241.529999 242.770004 237.472687 2071600
10/20/2021 240.399994 242.649994 239.289993 239.720001 234.489243 3040200
10/21/2021 240.169998 241.910004 239.309998 241.399994 236.132584 2702400
10/22/2021 240.710007 242.240005 238 238.440002 233.237183 3283700
10/25/2021 239.229996 239.25 236.5 237.339996 232.161179 3178400
10/26/2021 237.470001 238.399994 236.139999 236.419998 231.261261 3066400
10/27/2021 241.050003 244.619995 238.850006 242.729996 237.433548 5249400
10/28/2021 243.399994 246.080002 242.529999 245.5 240.143112 3448500
10/29/2021 243 246.089996 242.470001 245.550003 240.192032 4329400
11/1/2021 245.800003 251.690002 245.339996 250.580002 245.112289 4456200
11/2/2021 251.759995 252.220001 248.160004 249.240005 243.801514 2624300
11/3/2021 247.990005 251.130005 247.910004 250.399994 244.936203 2399000
11/4/2021 251.119995 254.179993 250.199997 253.460007 247.929413 2711000
11/5/2021 254.690002 257.529999 254.619995 254.710007 249.152176 3224300
11/8/2021 254.779999 255.649994 251.929993 253.100006 247.577301 2471300
11/9/2021 252.910004 253.690002 250.449997 252.649994 247.137085 2258900
11/10/2021 250.809998 253.720001 250.809998 253.130005 247.606628 1794300
11/11/2021 253.330002 253.330002 249.259995 250.160004 244.701431 1640500
11/12/2021 250.149994 251.009995 248.889999 250.669998 245.200287 1625200
11/15/2021 250.669998 253.759995 250.669998 252.940002 247.420776 1709200
11/16/2021 253.5 254.190002 252.380005 252.460007 246.951263 2195500
11/17/2021 252.410004 253.339996 250.520004 252.690002 247.176239 1412000
11/18/2021 253.160004 253.490005 251.080002 253.479996 247.948975 1751200
11/19/2021 253.289993 253.320007 250.229996 251.949997 246.452377 2743100
11/22/2021 252.669998 255.449997 252.210007 253.479996 247.948975 2438700
11/23/2021 254.809998 255.789993 253.050003 255.649994 250.07164 2770000
11/24/2021 254.5 257.790009 254.050003 257.109985 251.499756 2642800
11/26/2021 252.509995 253.160004 248.270004 250.009995 244.554703 2573300
11/29/2021 251.850006 252.320007 249.830002 250.300003 244.838394 2084600
11/30/2021 247.380005 247.899994 243.949997 244.600006 240.589218 3836100
12/1/2021 245.759995 250.899994 244.110001 244.179993 240.176102 3275300
12/2/2021 245.660004 250.339996 245 248.800003 244.720352 3290500
12/3/2021 250.320007 250.679993 247.570007 249.330002 245.241638 3229900
12/6/2021 252.399994 256.929993 252.369995 255.789993 251.595718 3616800
12/7/2021 256.950012 260.380005 256.450012 259.910004 255.648178 2596200
12/8/2021 260 262.809998 259.089996 259.579987 255.323547 3453100
12/9/2021 259.5 263.100006 258.359985 262.339996 258.03833 2955100
12/10/2021 263.880005 265.269989 262.429993 264.970001 260.625214 2529600
12/13/2021 264.220001 265.859985 262.399994 263.089996 258.776062 2878800
12/14/2021 263 263.589996 261.75 262.519989 258.215332 3695500
12/15/2021 262.160004 265.670013 261.410004 264.519989 260.182556 2641800
12/16/2021 265.559998 266.890015 264.089996 265.549988 261.195679 2347700
12/17/2021 264 264.850006 260.880005 261.700012 257.408844 5943200
12/20/2021 259.630005 261.959991 258.429993 261.730011 257.438354 2824500
12/21/2021 264.290009 266.480011 263.420013 264.390015 260.054718 2851800
12/22/2021 264.320007 265.440002 264.070007 264.940002 260.595673 1795100
12/23/2021 265.920013 267.369995 265.450012 265.950012 261.589142 1509800
12/27/2021 266.470001 268.26001 266 268.23999 263.841553 1485500
12/28/2021 267.579987 269.220001 267.25 267.880005 263.487488 1304000
12/29/2021 268.450012 269.720001 267.950012 268.48999 264.087463 1318500
12/30/2021 269 269.26001 266.700012 267.209991 262.828461 1714600
12/31/2021 268 269.119995 267.209991 268.070007 263.674377 1519200
1/3/2022 269.48999 270.730011 265.559998 268.579987 264.175995 2750600
1/4/2022 269.5 271.149994 268.269989 268.51001 264.107147 2506000
1/5/2022 269.299988 270.279999 266.899994 267.190002 262.808777 2473000
1/6/2022 268.119995 270.76001 267.799988 269.690002 265.267822 2908400
1/7/2022 268.559998 270.170013 267 267.059998 262.680939 2209100
1/10/2022 266.709991 266.720001 262.01001 264.410004 260.074402 3122400
1/11/2022 263.48999 263.950012 260.320007 262.119995 257.82193 3206200
1/12/2022 263.369995 263.950012 260.279999 260.920013 256.641602 3044000
1/13/2022 261.410004 263.850006 260.589996 261.410004 257.123566 2371300
1/14/2022 261.140015 261.23999 257.160004 257.709991 253.484238 3460100
1/18/2022 256.959991 257.100006 254.309998 256.480011 252.274429 3076500
1/19/2022 257.549988 257.950012 255.080002 255.220001 251.03508 2304700
1/20/2022 256.619995 258.109985 252.899994 253.130005 248.979355 2602200
1/21/2022 254.039993 258.459991 253.690002 254.589996 250.41539 3738100
1/24/2022 252.380005 253.919998 247.779999 253.610001 249.451462 5153100
1/25/2022 250.830002 252.529999 247.070007 250.679993 246.569519 3908600
1/26/2022 253 254.210007 247.860001 249.850006 245.753128 3839000
1/27/2022 249.600006 252.460007 245.25 248.740005 244.661331 5199000
1/28/2022 250 256.350006 247.160004 256.089996 251.890793 3833200
1/31/2022 255.020004 259.5 254.440002 259.450012 255.19574 3174200
2/1/2022 259.75 259.899994 255.580002 258.98999 254.743256 2496500
2/2/2022 258.829987 262.609985 258.48999 262.279999 257.97934 2371500
2/3/2022 262 262.799988 260.070007 260.640015 256.366211 2242200
2/4/2022 259.869995 261.730011 257.790009 260.059998 255.795715 1989700
2/7/2022 261 261.579987 259.170013 259.850006 255.589172 1959300
2/8/2022 260.5 262.380005 259.100006 260.079987 255.815353 2920000
2/9/2022 261.98999 262.880005 259.410004 259.859985 255.598984 2379300
2/10/2022 258.600006 260.440002 255.970001 256.869995 252.65802 3246600
2/11/2022 256.869995 258.76001 254.729996 255.160004 250.976044 3592700
2/14/2022 255.910004 256.25 251.679993 253.389999 249.235092 2825800
2/15/2022 254.820007 256.920013 253.559998 253.809998 249.648193 2171500
2/16/2022 253.770004 254.600006 251.199997 253.089996 248.940002 2941800
2/17/2022 251.479996 252.880005 250 250.929993 246.815414 2831900
2/18/2022 250.339996 252.289993 250.009995 250.600006 246.490845 2813500
2/22/2022 250.009995 254.699997 249.600006 252.699997 248.556381 3980500
2/23/2022 253.529999 253.850006 247.080002 247.789993 243.726913 3497200
2/24/2022 242.929993 245.580002 239.610001 245.029999 241.012161 4856000
2/25/2022 246 249.529999 243.630005 249.449997 245.35968 4549700
2/28/2022 244.440002 245.720001 242.360001 244.770004 242.095734 4410400
3/1/2022 242.300003 243.600006 238.300003 239.630005 237.011902 3910700
3/2/2022 240.850006 242.740005 239.610001 240.940002 238.307587 4482000
3/3/2022 241.009995 242.339996 235.679993 236.649994 234.064438 4707400
3/4/2022 234.619995 236.389999 231.639999 235.809998 233.233627 4184100
3/7/2022 234.309998 234.309998 224.190002 224.330002 221.879059 5425000
3/8/2022 224.330002 229.740005 222.199997 222.789993 220.355881 5258800
3/9/2022 226.789993 227.25 222.009995 222.470001 220.039368 5630500
3/10/2022 220.199997 222.050003 217.679993 222 219.574509 5444900
3/11/2022 224.740005 229.110001 224.199997 226.869995 224.391296 6126300
3/14/2022 226.779999 228.440002 223.160004 226.179993 223.708832 4436100
3/15/2022 227.979996 234.570007 227.979996 232.570007 230.029037 5087400
3/16/2022 234.869995 238.210007 234.360001 238.139999 235.538162 4173200
3/17/2022 236.440002 237.470001 234.539993 237.470001 234.875488 3752800
3/18/2022 237.229996 239.190002 235.990005 238.919998 236.309647 5336500
3/21/2022 239.580002 240.089996 234.070007 235.320007 232.748993 3704000
3/22/2022 237.039993 238.440002 236.470001 238.119995 235.518372 2938100
3/23/2022 237.130005 238.009995 235.949997 236.119995 233.540237 2200500
3/24/2022 237.559998 241.039993 236.470001 240.259995 237.634995 2337500
3/25/2022 240.539993 241.850006 239.429993 241.580002 238.940598 2134800
3/28/2022 241.910004 242.949997 239.860001 242.940002 240.285721 2041800
3/29/2022 246.350006 248.649994 244.770004 248.169998 245.458588 2657400
3/30/2022 247.509995 250.5 247.509995 249.029999 246.309189 2227300
3/31/2022 249.720001 251.350006 247.279999 247.279999 244.578308 3803400
4/1/2022 248.119995 249.429993 246.179993 249.25 246.526779 2023000
4/4/2022 246.789993 247.270004 242.380005 246.830002 244.133224 2500700
4/5/2022 246.100006 249.740005 245.429993 248.509995 245.794861 2532500
4/6/2022 247.639999 252.380005 245.979996 251.460007 248.712646 2886000
4/7/2022 250.789993 255.479996 249.539993 254.360001 251.580948 4041800
4/8/2022 253.039993 255.070007 250.919998 251.460007 248.712646 2551000
4/11/2022 251.25 252.940002 249.929993 250.449997 247.713684 2326700
4/12/2022 250.729996 252.289993 248.800003 249.169998 246.447662 2724900
4/13/2022 249.360001 251.660004 249.020004 251.330002 248.584061 2133800
4/14/2022 251.330002 253.729996 250.429993 250.509995 247.77301 2105900
4/18/2022 249.630005 252.490005 249.130005 251.059998 248.317001 1426600
4/19/2022 250.039993 255.960007 250.039993 255.399994 252.609589 2324500
4/20/2022 256 257.790009 254.820007 255.850006 253.054688 2278700
4/21/2022 257.649994 259.609985 254.880005 255.25 252.461243 2476900
4/22/2022 255 255 249.940002 250.169998 247.436737 2643600
4/25/2022 249.449997 253.130005 247.929993 252.880005 250.117126 2523000
4/26/2022 250.130005 252.410004 248.330002 248.580002 245.864105 2948500
4/27/2022 247.979996 250.970001 247.050003 247.139999 244.439835 2706500
4/28/2022 249.940002 256.380005 248.080002 254.190002 251.412827 3547400
4/29/2022 254.279999 254.850006 248.800003 249.160004 246.437775 3388000
5/2/2022 250.860001 251.550003 242.259995 246.639999 243.945297 3418700
5/3/2022 247.389999 247.839996 242.279999 245.869995 243.183716 2562000
5/4/2022 246.160004 254.779999 246.160004 254.320007 251.541397 3289300
5/5/2022 252.889999 254.490005 246.779999 248.919998 246.200378 2925900
5/6/2022 248.190002 252.449997 247.699997 250.779999 248.040085 2964500
5/9/2022 247 249.899994 246.789993 247.490005 244.786026 2918900
5/10/2022 248.990005 250.880005 244.929993 245.679993 242.995789 3070800
5/11/2022 245.270004 246.789993 243.210007 244.429993 241.759445 2833200
5/12/2022 245.320007 246.380005 241.119995 244.190002 241.522079 2861000
5/13/2022 247.149994 247.179993 242.279999 245.039993 242.362778 3255200
5/16/2022 244.460007 245.479996 240.729996 244.039993 241.373703 2147100
5/17/2022 246 247 239.460007 241.630005 238.990051 3204900
5/18/2022 239.460007 240.080002 230.369995 231.050003 228.525635 3946100
5/19/2022 229.5 232.149994 228.339996 229 226.498032 3518300
5/20/2022 231.380005 234.059998 228.589996 233.910004 231.354385 3208200
5/23/2022 235.759995 238.889999 233.5 238 235.399704 3053500
5/24/2022 237.5 245.800003 237.449997 244.520004 241.84848 5258200
5/25/2022 242.580002 245.699997 241.589996 244.009995 241.34404 2641700
5/26/2022 246 249.330002 245.600006 248.089996 245.379456 1972300
5/27/2022 249.5 251.869995 248.779999 251.869995 249.118164 2063800
5/31/2022 250 254.279999 248.630005 252.210007 249.454453 3924700
6/1/2022 253.190002 253.419998 248.190002 249.279999 246.556458 2264100
6/2/2022 249.600006 250.440002 246.220001 250.380005 247.64444 2089700
6/3/2022 248.429993 250.270004 248.169998 248.360001 247.007935 1838900
6/6/2022 249.080002 249.529999 247.330002 248.070007 246.719513 1569300
6/7/2022 246 249.789993 245.529999 248.940002 247.584778 2782000
6/8/2022 247.899994 248.479996 244.889999 245.610001 244.272903 2101300
6/9/2022 243.619995 246 242.029999 242.160004 240.84169 2682600
6/10/2022 239.179993 239.509995 237.160004 237.380005 236.087708 1992300
6/13/2022 232.789993 240.100006 232.679993 238.470001 237.171768 4697000
6/14/2022 239.960007 242.899994 238.619995 238.759995 237.46019 3564800
6/15/2022 239.860001 241.580002 236.119995 238.899994 237.599426 3152100
6/16/2022 236.080002 237.320007 233.820007 235.190002 233.909637 3272000
6/17/2022 234.220001 235.490005 232.169998 234.380005 233.10405 7236300
6/21/2022 236.220001 240.100006 234.139999 239.589996 238.285675 3263500
6/22/2022 238.789993 244.550003 238.360001 243.059998 241.736786 3054300
6/23/2022 243.699997 245.089996 240.460007 243.580002 242.253952 1937000
6/24/2022 245.259995 248 244.490005 247.899994 246.55043 3104800
6/27/2022 247.899994 248.770004 246.570007 247.029999 245.685165 2059200
6/28/2022 247.059998 249.960007 242.520004 242.830002 241.508041 2381700
6/29/2022 246.139999 248.869995 245.110001 247.740005 246.391312 2997200
6/30/2022 248.25 248.589996 245.449997 246.880005 245.535995 2786200
 7/1/2022 246.350006 253.139999 246 252.960007 251.582901 2531400
7/5/2022 251.149994 253 249.660004 252.289993 250.916534 2390700
7/6/2022 252.470001 252.860001 249.369995 251.460007 250.091064 1948600
7/7/2022 253.259995 254.919998 251.179993 252.940002 251.563004 2396700
7/8/2022 252.600006 254.619995 252.320007 253.240005 251.861374 1450300
7/11/2022 252.080002 255.399994 252.080002 253.279999 251.901138 1478100
7/12/2022 252.970001 255.619995 250.759995 251.479996 250.110947 2112800
7/13/2022 248.960007 254.800003 248.259995 252.669998 251.294464 2205300
7/14/2022 249.889999 253.100006 249.619995 252.600006 251.224854 2371000
7/15/2022 254.020004 256.390015 253.449997 255.009995 253.621719 2627200
7/18/2022 255.240005 255.589996 252.070007 252.419998 251.045822 2164400
7/19/2022 253.880005 256.619995 252.970001 256.5 255.103622 2181300
7/20/2022 256.779999 256.910004 253.470001 254.580002 253.194077 2183700
7/21/2022 253.990005 254.800003 252.320007 253.470001 252.090118 2056500
7/22/2022 253.75 254.529999 252.449997 253.990005 252.607285 2226600
7/25/2022 254.570007 254.800003 248.660004 250.380005 249.016937 2860400
7/26/2022 249.559998 259.220001 248.699997 257.089996 255.690399 5272300
7/27/2022 255.800003 259.910004 254.690002 258.890015 257.480621 2718300
7/28/2022 258.799988 264 257.559998 263.459991 262.025726 2849100
7/29/2022 263.649994 264.350006 262.100006 263.369995 261.936218 2653800
8/1/2022 262.540009 265.459991 262.410004 264.230011 262.791534 2384000
8/2/2022 264.619995 265.450012 260.890015 261.049988 259.628845 2375200
8/3/2022 261.049988 262.920013 259.76001 262.089996 260.663177 2305300
8/4/2022 261.700012 262.179993 258.690002 260.640015 259.2211 2089600
8/5/2022 259.640015 260.029999 257.070007 259.230011 257.818756 1818500
8/8/2022 260 260.910004 255.339996 256.799988 255.401978 2253500
8/9/2022 256.899994 260.209991 256.359985 260.059998 258.644226 2315800
8/10/2022 262 263.709991 260.5 261.359985 259.937134 2967900
8/11/2022 263.200012 263.269989 258.630005 259.279999 257.868469 2007000
8/12/2022 259.549988 262.51001 259.549988 262.179993 260.752686 1530800
8/15/2022 262.209991 265.619995 261.25 265.440002 263.994965 2342700
8/16/2022 265.040009 267.130005 264.26001 266.290009 264.840332 1828000
8/17/2022 265.959991 267.970001 265.579987 266.820007 265.367432 1699100
8/18/2022 266 267.359985 265.420013 266.579987 265.128723 1591900
8/19/2022 265.940002 267.75 265.540009 266.540009 265.088959 1833800
8/22/2022 264.5 265.790009 262.369995 262.950012 261.518524 1986700
8/23/2022 262.619995 263.350006 260.529999 260.540009 259.121643 2211100
8/24/2022 260.709991 262 259.859985 260.859985 259.43988 1777200
8/25/2022 261.98999 262.679993 260.200012 262.559998 261.130615 1330400
8/26/2022 262.799988 263.200012 256.390015 256.950012 255.551178 2357800
8/29/2022 255.5 256.709991 254.589996 255.660004 254.268188 2017500
8/30/2022 256 256.720001 252.570007 253.490005 252.110016 2051300
8/31/2022 254.169998 255.679993 252.199997 252.279999 252.279999 3119200
9/1/2022 251.820007 256.529999 251.759995 256.470001 256.470001 2577800
9/2/2022 257.410004 258.579987 253.360001 254.509995 254.509995 1791300
9/6/2022 254.470001 256.730011 253.380005 254.389999 254.389999 2645700
9/7/2022 255.139999 259.820007 254.960007 258.420013 258.420013 4185200
9/8/2022 257.850006 261.079987 257.329987 260.079987 260.079987 2448900
9/9/2022 260.26001 260.73999 258.209991 259.519989 259.519989 2007000
 Date Open High Low Close Adj Close Volume
9/10/2018 163.509995 165.009995 162.160004 164.179993 164.179993 20197700
9/11/2018 163.940002 167.190002 163.720001 165.940002 165.940002 20457100
9/12/2018 163.25 164.490005 161.800003 162 162 24078100
9/13/2018 162 163.320007 160.860001 161.360001 161.360001 25453800
9/14/2018 161.720001 162.839996 160.339996 162.320007 162.320007 21770400
9/17/2018 161.919998 162.059998 159.770004 160.580002 160.580002 21005300
9/18/2018 159.389999 161.759995 158.869995 160.300003 160.300003 22465200
9/19/2018 160.080002 163.440002 159.479996 163.059998 163.059998 19629000
9/20/2018 164.5 166.449997 164.470001 166.020004 166.020004 18936000
9/21/2018 166.639999 167.25 162.809998 162.929993 162.929993 45994800
9/24/2018 161.029999 165.699997 160.880005 165.410004 165.410004 19222800
9/25/2018 161.990005 165.589996 161.149994 164.910004 164.910004 27622800
9/26/2018 164.300003 169.300003 164.210007 166.949997 166.949997 25252200
9/27/2018 167.550003 171.770004 167.210007 168.839996 168.839996 27266900 Meta Platforms, Inc.
9/28/2018 168.330002 168.789993 162.559998 164.460007 164.460007 34265600 NasdaqGS - NasdaqGS
10/1/2018 163.029999 165.880005 161.259995 162.440002 162.440002 26407700
10/2/2018 161.580002 162.279999 158.669998 159.330002 159.330002 36031000
10/3/2018 160 163.660004 159.529999 162.429993 162.429993 23109500
10/4/2018 161.460007 161.460007 157.350006 158.850006 158.850006 25739600
10/5/2018 159.210007 160.899994 156.199997 157.330002 157.330002 25744000
10/8/2018 155.539993 158.339996 154.389999 157.25 157.25 24046000
10/9/2018 157.690002 160.589996 157.419998 157.899994 157.899994 18844400
10/10/2018 156.820007 157.690002 151.309998 151.380005 151.380005 30610000
10/11/2018 150.130005 154.809998 149.160004 153.350006 153.350006 35338900
10/12/2018 156.729996 156.889999 151.300003 153.740005 153.740005 25293500
10/15/2018 153.320007 155.570007 152.550003 153.520004 153.520004 15433500
10/16/2018 155.399994 159.460007 155.009995 158.779999 158.779999 19180100
10/17/2018 159.559998 160.490005 157.949997 159.419998 159.419998 17592000
10/18/2018 158.509995 158.660004 153.279999 154.919998 154.919998 21675100
10/19/2018 155.860001 157.350006 153.550003 154.050003 154.050003 19761300
10/22/2018 154.759995 157.339996 154.460007 154.779999 154.779999 15424700
10/23/2018 151.220001 154.770004 150.850006 154.389999 154.389999 19095000
10/24/2018 154.279999 154.649994 145.600006 146.039993 146.039993 27744600
10/25/2018 147.729996 152.210007 147 150.949997 150.949997 22105700
10/26/2018 145.820007 149 143.800003 145.369995 145.369995 31303300
10/29/2018 148.5 148.830002 139.029999 142.089996 142.089996 31336800
10/30/2018 139.940002 146.639999 139.740005 146.220001 146.220001 50528300
10/31/2018 155 156.399994 148.960007 151.789993 151.789993 60101300
11/1/2018 151.520004 152.75 149.350006 151.75 151.75 25640800
11/2/2018 151.800003 154.130005 148.960007 150.350006 150.350006 24708700
11/5/2018 150.100006 150.190002 147.440002 148.679993 148.679993 15971200
11/6/2018 149.309998 150.970001 148 149.940002 149.940002 16667100
11/7/2018 151.570007 153.009995 149.830002 151.529999 151.529999 21877400
11/8/2018 150.490005 150.940002 146.740005 147.869995 147.869995 24145800
11/9/2018 146.75 147.759995 144.070007 144.960007 144.960007 17326900
11/12/2018 144.479996 145.039993 140.490005 141.550003 141.550003 18542100
11/13/2018 142 144.880005 141.619995 142.160004 142.160004 15141700
11/14/2018 143.699997 145.580002 141.550003 144.220001 144.220001 22068400
11/15/2018 142.330002 144.839996 140.830002 143.850006 143.850006 30320300
11/16/2018 141.070007 141.770004 137.770004 139.529999 139.529999 37250600
11/19/2018 137.610001 137.75 131.210007 131.550003 131.550003 44362700
11/20/2018 127.029999 134.160004 126.849998 132.429993 132.429993 41939500
11/21/2018 134.399994 137.190002 134.130005 134.820007 134.820007 25469700
11/23/2018 133.649994 134.5 131.259995 131.729996 131.729996 11886100
11/26/2018 133 137 132.779999 136.380005 136.380005 24263600
11/27/2018 135.75 136.610001 133.710007 135 135 20750300
11/28/2018 136.279999 136.789993 131.850006 136.759995 136.759995 29847500
11/29/2018 135.919998 139.990005 135.660004 138.679993 138.679993 24238700
11/30/2018 138.259995 140.970001 137.360001 140.610001 140.610001 25732600
12/3/2018 143 143.679993 140.759995 141.089996 141.089996 24819200
12/4/2018 140.729996 143.389999 137.160004 137.929993 137.929993 30307400
12/6/2018 133.820007 139.699997 133.669998 139.630005 139.630005 28218100
12/7/2018 139.25 140.869995 136.660004 137.419998 137.419998 21195500
12/10/2018 139.600006 143.050003 139.009995 141.850006 141.850006 26422200
12/11/2018 143.880005 143.880005 141.100006 142.080002 142.080002 20300300
12/12/2018 143.080002 147.190002 142.509995 144.5 144.5 23696900
12/13/2018 145.570007 145.850006 143.190002 145.009995 145.009995 18148600
12/14/2018 143.339996 146.009995 142.509995 144.059998 144.059998 21785800
12/17/2018 143.080002 144.919998 138.419998 140.190002 140.190002 24334000
12/18/2018 141.080002 145.929993 139.830002 143.660004 143.660004 24709100
12/19/2018 141.210007 144.910004 132.5 133.240005 133.240005 57404900
12/20/2018 130.699997 135.570007 130 133.399994 133.399994 40297900
12/21/2018 133.389999 134.899994 123.419998 124.949997 124.949997 56901500
12/24/2018 123.099998 129.740005 123.019997 124.059998 124.059998 22066000
12/26/2018 126 134.240005 125.889999 134.179993 134.179993 39723400
12/27/2018 132.440002 134.990005 129.669998 134.520004 134.520004 31202500
12/28/2018 135.339996 135.919998 132.199997 133.199997 133.199997 22627600
12/31/2018 134.449997 134.639999 129.949997 131.089996 131.089996 24625300
1/2/2019 128.990005 137.509995 128.559998 135.679993 135.679993 28146200
1/3/2019 134.690002 137.169998 131.119995 131.740005 131.740005 22717900
1/4/2019 134.009995 138 133.75 137.949997 137.949997 29002100
1/7/2019 137.559998 138.869995 135.910004 138.050003 138.050003 20089300
1/8/2019 139.889999 143.139999 139.539993 142.529999 142.529999 26263800
1/9/2019 142.949997 144.699997 141.270004 144.229996 144.229996 22205900
1/10/2019 143.080002 144.559998 140.839996 144.199997 144.199997 16125000
1/11/2019 143.149994 145.360001 142.570007 143.800003 143.800003 12908000
1/14/2019 142 146.570007 141.270004 145.389999 145.389999 20520300
1/15/2019 146.009995 150.679993 145.990005 148.949997 148.949997 24069000
1/16/2019 149 149.649994 147 147.539993 147.539993 18025700
1/17/2019 146.949997 149 146.5 148.300003 148.300003 15787900
1/18/2019 149.75 152.429993 148.550003 150.039993 150.039993 31029600
1/22/2019 149.199997 151.529999 146.369995 147.570007 147.570007 22378700
1/23/2019 148.279999 148.800003 143.059998 144.300003 144.300003 20098400
1/24/2019 144.639999 146.440002 142.520004 145.830002 145.830002 20955500
1/25/2019 147.479996 149.830002 146.539993 149.009995 149.009995 22237200
1/28/2019 148.050003 148.960007 146.210007 147.470001 147.470001 15508500
1/29/2019 148.089996 148.100006 143.429993 144.190002 144.190002 17632100
1/30/2019 146.220001 150.949997 145.699997 150.419998 150.419998 44613200
1/31/2019 165.600006 171.679993 165 166.690002 166.690002 77233600
2/1/2019 165.839996 169.100006 165.660004 165.710007 165.710007 30806500
2/4/2019 165.699997 169.300003 163.619995 169.25 169.25 20036000
2/5/2019 169.149994 171.979996 168.690002 171.160004 171.160004 22557000
2/6/2019 171.199997 172.470001 169.270004 170.490005 170.490005 13281200
2/7/2019 168.199997 169.240005 165.25 166.380005 166.380005 17517600
2/8/2019 164.470001 167.369995 164.210007 167.330002 167.330002 12561400
2/11/2019 167.899994 168.300003 165.080002 165.789993 165.789993 12811200
2/12/2019 166.860001 168.339996 164.5 165.039993 165.039993 16292300
2/13/2019 165.380005 166.220001 163.729996 164.070007 164.070007 14205100
2/14/2019 163.190002 164.869995 162.25 163.949997 163.949997 12755200
2/15/2019 164.509995 164.699997 160.860001 162.5 162.5 15504400
2/19/2019 160.5 164.149994 160.330002 162.289993 162.289993 14345400
2/20/2019 162.25 163.720001 161.25 162.559998 162.559998 11770700
2/21/2019 161.929993 162.240005 159.589996 160.039993 160.039993 15607800
2/22/2019 160.580002 162.410004 160.309998 161.889999 161.889999 15858500
2/25/2019 163.070007 166.070007 162.899994 164.619995 164.619995 18737100
2/26/2019 164.339996 166.240005 163.800003 164.130005 164.130005 13784100
2/27/2019 162.899994 163.929993 160.410004 162.809998 162.809998 12697500
2/28/2019 162.369995 163.5 160.860001 161.449997 161.449997 11114200
3/1/2019 162.600006 163.130005 161.690002 162.279999 162.279999 11097800
3/4/2019 163.899994 167.5 163.830002 167.369995 167.369995 18894700
3/5/2019 167.369995 171.880005 166.550003 171.259995 171.259995 28187900
3/6/2019 172.899994 173.570007 171.270004 172.509995 172.509995 21531700
3/7/2019 171.5 171.740005 167.610001 169.130005 169.130005 18306500
3/8/2019 166.199997 169.619995 165.970001 169.600006 169.600006 13184800
3/11/2019 171.600006 174.300003 171.580002 172.070007 172.070007 18884000
3/12/2019 172.089996 173.800003 171.220001 171.919998 171.919998 12155300
3/13/2019 172.320007 174.029999 172.119995 173.369995 173.369995 11973300
3/14/2019 169.759995 171.149994 168.160004 170.169998 170.169998 18037400
3/15/2019 167.160004 167.580002 162.509995 165.979996 165.979996 37135400
3/18/2019 163.570007 163.899994 159.279999 160.470001 160.470001 37524200
3/19/2019 161.479996 163.820007 160.820007 161.570007 161.570007 25611500
3/20/2019 161.5 166.119995 161.240005 165.440002 165.440002 20211500
3/21/2019 164.889999 166.389999 163.75 166.080002 166.080002 16223000
3/22/2019 165.649994 167.419998 164.089996 164.339996 164.339996 16389200
3/25/2019 163 166.539993 162 166.289993 166.289993 12631200
3/26/2019 167.350006 169.449997 166.350006 167.679993 167.679993 15437900
3/27/2019 167.850006 168.940002 164.789993 165.869995 165.869995 10620300
3/28/2019 164.570007 166.720001 163.330002 165.550003 165.550003 10443000
3/29/2019 166.389999 167.190002 164.809998 166.690002 166.690002 13455500
4/1/2019 167.830002 168.899994 167.279999 168.699997 168.699997 10381500
4/2/2019 170.139999 174.899994 169.550003 174.199997 174.199997 23946500
4/3/2019 174.5 177.960007 172.949997 173.539993 173.539993 27391100
4/4/2019 176.020004 178 175.529999 176.020004 176.020004 17847700
4/5/2019 176.880005 177 175.100006 175.720001 175.720001 9594100
4/8/2019 175.210007 175.5 174.229996 174.929993 174.929993 7297400
4/9/2019 175.619995 179.190002 175.550003 177.580002 177.580002 19751000
4/10/2019 178.179993 178.789993 176.539993 177.820007 177.820007 11701500
4/11/2019 178.240005 178.399994 177 177.509995 177.509995 8071000
4/12/2019 178 179.630005 177.949997 179.100006 179.100006 12329800
4/15/2019 178.5 180.5 176.869995 179.649994 179.649994 10834800
4/16/2019 179 180.169998 178.300003 178.869995 178.869995 11215200
4/17/2019 179.600006 180.740005 178.360001 178.779999 178.779999 9973700
4/18/2019 178.800003 178.880005 177.339996 178.279999 178.279999 11655600
4/22/2019 178.25 181.669998 178.25 181.440002 181.440002 13389900
4/23/2019 182.740005 184.220001 181.479996 183.779999 183.779999 19954800
4/24/2019 184.490005 185.139999 181.649994 182.580002 182.580002 37289900
4/25/2019 196.979996 198.479996 192.119995 193.259995 193.259995 54148800
4/26/2019 192.5 192.899994 189.089996 191.490005 191.490005 22075000
4/29/2019 190.949997 195.410004 190.649994 194.779999 194.779999 19641300
4/30/2019 194.190002 197.389999 192.279999 193.399994 193.399994 23494700
5/1/2019 194.779999 196.179993 193.009995 193.029999 193.029999 15996600
5/2/2019 193 194 189.75 192.529999 192.529999 13209500
5/3/2019 194.380005 196.160004 193.710007 195.470001 195.470001 14575400
5/6/2019 191.240005 194.279999 190.550003 193.880005 193.880005 13994900
5/7/2019 192.539993 192.899994 187.850006 189.770004 189.770004 16253000
5/8/2019 189.389999 190.720001 188.550003 189.539993 189.539993 12505700
5/9/2019 187.199997 189.770004 186.259995 188.649994 188.649994 12967000
5/10/2019 188.25 190 184.589996 188.339996 188.339996 12578500
5/13/2019 183.5 185.429993 180.839996 181.539993 181.539993 16833300
5/14/2019 182.520004 183.490005 178.100006 180.729996 180.729996 17628100
5/15/2019 180.419998 187.279999 180.020004 186.270004 186.270004 16746900
5/16/2019 185.050003 188.580002 185.050003 186.990005 186.990005 12953100
5/17/2019 184.839996 187.580002 184.279999 185.300003 185.300003 10485400
5/20/2019 181.880005 184.229996 181.369995 182.720001 182.720001 10352000
5/21/2019 184.570007 185.699997 183.889999 184.820007 184.820007 7502800
5/22/2019 184.729996 186.740005 183.610001 185.320007 185.320007 9213800
5/23/2019 182.419998 183.899994 179.669998 180.869995 180.869995 12768800
5/24/2019 182.330002 183.630005 180.830002 181.059998 181.059998 8807700
5/28/2019 181.539993 184.710007 181.449997 184.309998 184.309998 14843300
5/29/2019 183.5 184.559998 181.350006 182.190002 182.190002 12797700
5/30/2019 183.080002 183.479996 180.889999 183.009995 183.009995 8581500
5/31/2019 180.279999 180.539993 177.160004 177.470001 177.470001 15226500
6/3/2019 175 175.050003 161.009995 164.149994 164.149994 56059600
6/4/2019 163.710007 168.279999 160.839996 167.5 167.5 46044300
6/5/2019 167.479996 168.720001 164.630005 168.169998 168.169998 19758300
6/6/2019 168.300003 169.699997 167.229996 168.330002 168.330002 12446400
6/7/2019 170.169998 173.869995 168.839996 173.350006 173.350006 16917300
6/10/2019 174.75 177.860001 173.800003 174.820007 174.820007 14767900
6/11/2019 178.479996 179.979996 176.789993 178.100006 178.100006 15266600
6/12/2019 178.380005 179.270004 172.880005 175.039993 175.039993 17699800
6/13/2019 175.529999 178.029999 174.610001 177.470001 177.470001 12253600
6/14/2019 180.509995 181.839996 180 181.330002 181.330002 16773700
6/17/2019 185.009995 189.5 184.410004 189.009995 189.009995 29459900
6/18/2019 194 194.529999 187.279999 188.470001 188.470001 37571400
6/19/2019 187 188.100006 184.550003 187.479996 187.479996 21417100
6/20/2019 190.949997 191.160004 187.639999 189.529999 189.529999 14635700
6/21/2019 188.75 192 188.75 191.139999 191.139999 22751200
6/24/2019 192.419998 193.979996 191.570007 192.600006 192.600006 15509000
6/25/2019 192.880005 193.139999 188.130005 188.839996 188.839996 16750300
6/26/2019 189.539993 190.759995 187.309998 187.660004 187.660004 12808600
6/27/2019 189.880005 198.880005 188.270004 189.5 189.5 11159000
6/28/2019 190.550003 193.199997 189.940002 193 193 16378900
7/1/2019 195.210007 195.279999 191.929993 193 193 14181800
7/2/2019 193 195 192.710007 195 195 9050000
7/3/2019 194.160004 197.399994 194.160004 197.199997 197.199997 10246100
7/5/2019 196.179993 197.070007 194.169998 196.399994 196.399994 11164100
7/8/2019 195.190002 196.679993 193.639999 195.759995 195.759995 9723900
7/9/2019 194.970001 199.460007 194.889999 199.210007 199.210007 14698600
7/10/2019 200 202.960007 199.669998 202.729996 202.729996 20571700
7/11/2019 203.259995 203.800003 200.210007 201.229996 201.229996 13678500
7/12/2019 199.679993 205.300003 199.160004 204.869995 204.869995 15366300
7/15/2019 204.25 205.330002 201.820007 203.910004 203.910004 16030300
7/16/2019 203.889999 205.470001 203.100006 203.839996 203.839996 12132700
7/17/2019 204.179993 204.360001 201.589996 201.800003 201.800003 12083700
7/18/2019 200.149994 202.470001 199.380005 200.779999 200.779999 11937900
7/19/2019 202.179993 202.330002 198.070007 198.360001 198.360001 12098300
7/22/2019 199.910004 202.570007 198.809998 202.320007 202.320007 13589000
7/23/2019 202.839996 204.240005 200.960007 202.360001 202.360001 14583700
7/24/2019 197.630005 204.809998 197.220001 204.660004 204.660004 32532500
7/25/2019 206.699997 208.660004 198.259995 200.710007 200.710007 39889900
7/26/2019 200.190002 202.880005 196.25 199.75 199.75 24434000
7/29/2019 199 199.630005 195.300003 195.940002 195.940002 16530800
7/30/2019 195.389999 198.710007 193.5 197.039993 197.039993 11903600
7/31/2019 196.949997 198.759995 192.679993 194.229996 194.229996 14593500
8/1/2019 194.169998 198.470001 190.880005 192.729996 192.729996 17777000
8/2/2019 191.100006 192.619995 188.070007 189.020004 189.020004 15297000
8/5/2019 184.690002 185.669998 179.339996 181.729996 181.729996 23086700
8/6/2019 183.690002 185.789993 183.089996 184.509995 184.509995 18035700
8/7/2019 183.600006 186.369995 181.220001 185.149994 185.149994 15833200
8/8/2019 186.619995 190.339996 184.050003 190.160004 190.160004 14828900
8/9/2019 190 190.979996 187.119995 187.850006 187.850006 11058800
8/12/2019 186.850006 187.589996 184.460007 185.369995 185.369995 10930900
8/13/2019 185.520004 191.380005 185.369995 188.449997 188.449997 13577000
8/14/2019 185.800003 185.990005 179.309998 179.710007 179.710007 18903700
8/15/2019 180.949997 183.199997 180.029999 182.589996 182.589996 12925900
8/16/2019 183.75 185.100006 182.360001 183.699997 183.699997 12654600
8/19/2019 186.009995 187.5 184.850006 186.169998 186.169998 9691200
8/20/2019 185.449997 186 182.389999 183.809998 183.809998 10083400
8/21/2019 185 185.899994 183.139999 183.550003 183.550003 8398200
8/22/2019 183.429993 184.110001 179.910004 182.039993 182.039993 10821400
8/23/2019 180.839996 183.130005 176.660004 177.75 177.75 17323400
8/26/2019 179.399994 180.5 178.240005 180.360001 180.360001 8773600
8/27/2019 181.929993 184.039993 181.009995 181.300003 181.300003 14399600
8/28/2019 180.529999 181.949997 178.919998 181.759995 181.759995 9386100
8/29/2019 183.770004 186.080002 183.470001 185.570007 185.570007 10128700
8/30/2019 186.779999 186.800003 183.460007 185.669998 185.669998 10774500
9/3/2019 184 185.669998 182.110001 182.389999 182.389999 9779400
9/4/2019 184.649994 187.75 183.889999 187.139999 187.139999 11308000
9/5/2019 188.529999 191.360001 187.940002 190.899994 190.899994 13876700
9/6/2019 190.210007 190.210007 186.350006 187.490005 187.490005 15226800
9/9/2019 187.729996 188.979996 185.850006 188.759995 188.759995 14722400
9/10/2019 187.440002 188.100006 184.550003 186.169998 186.169998 15455900
9/11/2019 186.460007 189.440002 186.080002 188.490005 188.490005 11761700
9/12/2019 189.860001 190.929993 187.229996 187.470001 187.470001 11419800
9/13/2019 187.330002 187.970001 186.539993 187.190002 187.190002 11441100
 9/16/2019 186.929993 187.789993 185.770004 186.220001 186.220001 8444800
9/17/2019 186.660004 188.320007 185.539993 188.080002 188.080002 9671100
9/18/2019 188.089996 189.080002 186.009995 188.139999 188.139999 9681900
9/19/2019 188.660004 191.100006 188.149994 190.139999 190.139999 10392700
9/20/2019 190.660004 193.100006 188.119995 189.929993 189.929993 19934200
9/23/2019 189.339996 190.100006 185.210007 186.820007 186.820007 13327600
9/24/2019 187.979996 188.039993 180.389999 181.279999 181.279999 18546600
9/25/2019 181.449997 183.419998 177.869995 182.800003 182.800003 18068300
9/26/2019 181.330002 181.399994 177.669998 180.110001 180.110001 16083300
9/27/2019 180.490005 180.759995 175.660004 177.100006 177.100006 14656200
9/30/2019 177.869995 178.669998 176.850006 178.080002 178.080002 10740000
10/1/2019 179.149994 179.839996 174.880005 175.809998 175.809998 17073000
10/2/2019 174.839996 176.529999 173.089996 174.600006 174.600006 16151700
10/3/2019 175.570007 179.839996 173.630005 179.380005 179.380005 16086300
10/4/2019 179.550003 180.979996 178.100006 180.449997 180.449997 10430200
10/7/2019 180 181.179993 178.089996 179.679993 179.679993 9178300
10/8/2019 178.259995 180.369995 177.720001 177.75 177.75 9466900
10/9/2019 179.160004 180.720001 177.940002 179.850006 179.850006 7556900
10/10/2019 180.320007 181.610001 179.169998 180.029999 180.029999 8605000
10/11/2019 182.149994 186.490005 182.139999 184.190002 184.190002 14930500
10/14/2019 184.199997 184.619995 182.570007 183.279999 183.279999 7006000
10/15/2019 183.800003 190.380005 183.660004 188.889999 188.889999 15039100
10/16/2019 188.320007 189.699997 186.899994 189.550003 189.550003 10516900
10/17/2019 190.300003 190.839996 188.770004 190.389999 190.389999 9603000
10/18/2019 190.229996 191.490005 183.919998 185.850006 185.850006 16874200
10/21/2019 187.039993 189.910004 186.75 189.759995 189.759995 8122600
10/22/2019 190 190.649994 181.5 182.339996 182.339996 19537600
10/23/2019 182.009995 186.380005 182 186.149994 186.149994 12300400
10/24/2019 184.619995 186.729996 182.800003 186.380005 186.380005 11413500
10/25/2019 185.830002 189 185.089996 187.889999 187.889999 8061200
10/28/2019 187.199997 189.529999 185.080002 189.399994 189.399994 13657900
10/29/2019 191.690002 192.529999 188.470001 189.309998 189.309998 13574900
10/30/2019 189.559998 190.449997 185.979996 188.25 188.25 28734600
10/31/2019 196.699997 198.089996 188.25 191.649994 191.649994 42286500
11/1/2019 192.850006 194.110001 189.910004 193.619995 193.619995 21711800
11/4/2019 194.550003 197.369995 193.809998 194.720001 194.720001 16371300
11/5/2019 195.369995 195.75 193.600006 194.320007 194.320007 9942000
11/6/2019 194.029999 194.369995 191.350006 191.550003 191.550003 10973000
11/7/2019 191.910004 193.440002 189.470001 190.419998 190.419998 13473000
11/8/2019 190 192.339996 189.699997 190.839996 190.839996 10760800
11/11/2019 189.929993 190.080002 188.539993 189.610001 189.610001 8631200
11/12/2019 190 195.059998 189.740005 194.470001 194.470001 17615500
11/13/2019 194.699997 195.699997 192.740005 193.190002 193.190002 10860700
11/14/2019 192.929993 194.029999 191.449997 193.149994 193.149994 9040500
11/15/2019 194.259995 195.300003 193.380005 195.100006 195.100006 11524300
11/18/2019 194.559998 198.630005 193.050003 197.399994 197.399994 16167200
11/19/2019 197.399994 200 196.860001 199.320007 199.320007 19056800
11/20/2019 198.580002 199.589996 195.429993 197.509995 197.509995 12355400
11/21/2019 197.419998 199.089996 196.860001 197.929993 197.929993 12131000
11/22/2019 198.380005 199.300003 197.619995 198.820007 198.820007 9959800
11/25/2019 199.520004 200.970001 199.25 199.789993 199.789993 15272300
11/26/2019 200 200.149994 198.039993 198.970001 198.970001 11735500
11/27/2019 199.899994 203.139999 199.419998 202 202 12736600
11/29/2019 201.600006 203.800003 201.210007 201.639999 201.639999 7985200
12/2/2019 202.130005 202.179993 198.050003 199.699997 199.699997 11503400
12/3/2019 197.600006 198.929993 195.080002 198.820007 198.820007 11595300
12/4/2019 200 200.029999 198.050003 198.710007 198.710007 8456300
12/5/2019 199.860001 201.289993 198.210007 199.360001 199.360001 9740400
12/6/2019 200.5 201.570007 200.059998 201.050003 201.050003 12270600
12/9/2019 200.649994 203.139999 200.210007 201.339996 201.339996 11954800
12/10/2019 201.660004 202.050003 200.149994 200.869995 200.869995 9475700
12/11/2019 200.279999 202.630005 200.279999 202.259995 202.259995 8036800
12/12/2019 202.350006 203.660004 194.100006 196.75 196.75 23734800
12/13/2019 196.399994 196.800003 193.169998 194.110001 194.110001 18798000
12/16/2019 195.270004 199.119995 194.809998 197.919998 197.919998 14911500
12/17/2019 198.839996 199 196.130005 198.389999 198.389999 10175700
12/18/2019 200.089996 204.300003 200.089996 202.5 202.5 23274400
12/19/2019 202.779999 206.300003 202.509995 206.059998 206.059998 16514600
12/20/2019 207.479996 207.710007 203.429993 206.300003 206.300003 27306900
12/23/2019 206.699997 208.589996 205.679993 206.179993 206.179993 13348900
12/24/2019 206.300003 206.789993 205 205.119995 205.119995 6046300
12/26/2019 205.570007 207.820007 205.309998 207.789993 207.789993 9350700
12/27/2019 208.669998 208.929993 206.589996 208.100006 208.100006 10284200
12/30/2019 207.860001 207.899994 203.899994 204.410004 204.410004 10524300
12/31/2019 204 205.559998 203.600006 205.25 205.25 8953500
1/2/2020 206.75 209.789993 206.270004 209.779999 209.779999 12077100
1/3/2020 207.210007 210.399994 206.949997 208.669998 208.669998 11188400
1/6/2020 206.699997 212.779999 206.520004 212.600006 212.600006 17058900
1/7/2020 212.820007 214.580002 211.75 213.059998 213.059998 14912400
1/8/2020 213 216.240005 212.610001 215.220001 215.220001 13475000
1/9/2020 217.539993 218.380005 216.279999 218.300003 218.300003 12642800
1/10/2020 219.199997 219.880005 217.419998 218.059998 218.059998 12119400
1/13/2020 219.600006 221.970001 219.210007 221.910004 221.910004 14463400
1/14/2020 221.610001 222.380005 218.630005 219.059998 219.059998 13288900
1/15/2020 220.610001 221.679993 220.139999 221.149994 221.149994 10036500
1/16/2020 222.570007 222.630005 220.389999 221.770004 221.770004 10015300
1/17/2020 222.029999 222.289993 220.529999 222.139999 222.139999 15905900
1/21/2020 222.160004 222.369995 219.119995 221.440002 221.440002 14275800
1/22/2020 222.309998 222.75 221.279999 221.320007 221.320007 12212800
1/23/2020 220.75 221.490005 219.270004 219.759995 219.759995 11195000
1/24/2020 220.800003 221.779999 216.110001 217.940002 217.940002 11905800
1/27/2020 213.100006 216.059998 212.5 214.869995 214.869995 13810700
1/28/2020 216.139999 218.740005 213.520004 217.789993 217.789993 13413800
1/29/2020 221.440002 224.199997 218.449997 223.229996 223.229996 33181300
1/30/2020 206.529999 211.429993 204.75 209.529999 209.529999 48775500
1/31/2020 208.429993 208.690002 201.059998 201.910004 201.910004 31359900
 2/3/2020 203.440002 205.139999 202.5 204.190002 204.190002 15495600
2/4/2020 206.619995 210.600006 205.199997 209.830002 209.830002 19628900
2/5/2020 212.509995 212.729996 208.710007 210.110001 210.110001 12538200
2/6/2020 210.470001 211.190002 209.339996 210.850006 210.850006 10567500
2/7/2020 210.300003 212.820007 209.929993 212.330002 212.330002 12242500
2/10/2020 211.520004 213.800003 210.660004 213.059998 213.059998 11856400
2/11/2020 210.190002 210.860001 206.509995 207.190002 207.190002 25030800
2/12/2020 207.850006 211.220001 207.399994 210.759995 210.759995 13813700
2/13/2020 209.520004 214.330002 209.179993 213.139999 213.139999 15396600
2/14/2020 214 214.929993 212.649994 214.179993 214.179993 10741700
2/18/2020 213.550003 217.979996 213.399994 217.800003 217.800003 15609200
2/19/2020 217.990005 218.320007 216.110001 217.490005 217.490005 12135100
2/20/2020 216.520004 218.770004 212.949997 214.580002 214.580002 13109200
2/21/2020 213.479996 214.240005 208.830002 210.179993 210.179993 14092300
2/24/2020 201.800003 203.649994 198.169998 200.720001 200.720001 23080100
2/25/2020 202.25 203.5 195.949997 196.770004 196.770004 21433500
2/26/2020 197.190002 201.210007 195.490005 197.199997 197.199997 16524500
2/27/2020 191.820007 195.880005 189.5 189.75 189.75 21682600
2/28/2020 182.699997 192.740005 181.820007 192.470001 192.470001 32568900
3/2/2020 194.029999 196.570007 188.850006 196.440002 196.440002 24949000
3/3/2020 196.220001 197.240005 183.970001 185.889999 185.889999 27984100
3/4/2020 189.169998 191.830002 186.389999 191.759995 191.759995 23062500
3/5/2020 186.779999 188.990005 183.889999 185.169998 185.169998 19333400
3/6/2020 178.330002 183.779999 176.259995 181.089996 181.089996 24559600
3/9/2020 169.600006 175 165.190002 169.5 169.5 29949000
3/10/2020 174.669998 178.289993 169.5 178.190002 178.190002 24517800
3/11/2020 174.009995 175.880005 167.660004 170.240005 170.240005 20373900
3/12/2020 159.539993 166.600006 154.339996 154.470001 154.470001 43266300
3/13/2020 163.529999 170.789993 157.600006 170.279999 170.279999 35028600
3/16/2020 152.320007 159.130005 143.100006 146.009995 146.009995 39120400
3/17/2020 150.740005 153.940002 140 149.419998 149.419998 34255600
3/18/2020 139.75 148.179993 137.100006 146.960007 146.960007 37553100
3/19/2020 146.619995 159.929993 144.800003 153.130005 153.130005 39862300
3/20/2020 156.020004 159.270004 148 149.729996 149.729996 32568400
3/23/2020 149.660004 152.309998 142.25 148.100006 148.100006 29830800
3/24/2020 155.210007 161.309998 152.570007 160.979996 160.979996 30440400
3/25/2020 158.919998 162.990005 153.059998 156.210007 156.210007 35184300
3/26/2020 158.25 164 157.020004 163.339996 163.339996 26556800
3/27/2020 158.199997 160.089996 154.75 156.789993 156.789993 24879900
3/30/2020 159.179993 166.75 158.059998 165.949997 165.949997 22515200
3/31/2020 165.479996 170.929993 164.199997 166.800003 166.800003 23676300
4/1/2020 161.619995 164.149994 158.039993 159.600006 159.600006 19507600
4/2/2020 159.100006 161.350006 155.919998 158.190002 158.190002 20886300
4/3/2020 157.149994 157.910004 150.830002 154.179993 154.179993 25983300
4/6/2020 160.149994 166.199997 158.509995 165.550003 165.550003 28453600
4/7/2020 171.789993 173.389999 166.009995 168.830002 168.830002 31411900
4/8/2020 171.25 175 167.740005 174.279999 174.279999 21664200
4/9/2020 175.899994 177.080002 171.570007 175.190002 175.190002 23534300
4/13/2020 173.669998 175 169.449997 174.789993 174.789993 19355400
4/14/2020 178.979996 181.229996 176.619995 178.169998 178.169998 21011800
4/15/2020 175.190002 178.190002 172.820007 176.970001 176.970001 17423000
4/16/2020 177.949997 178.050003 172.509995 176.25 176.25 23593200
4/17/2020 179.199997 180.279999 176.660004 179.240005 179.240005 20974800
4/20/2020 177.410004 180.5 176.770004 178.240005 178.240005 16110700
4/21/2020 175.25 175.380005 168.339996 170.800003 170.800003 24850500
4/22/2020 178.449997 184.779999 178.139999 182.279999 182.279999 33242000
4/23/2020 184.080002 187.050003 183.149994 185.130005 185.130005 21426600
4/24/2020 183.229996 190.410004 180.830002 190.070007 190.070007 28792000
4/27/2020 192.660004 193.75 187.410004 187.5 187.5 29197800
4/28/2020 188.660004 189.199997 182.559998 182.910004 182.910004 21731000
4/29/2020 190.929993 196.910004 190 194.190002 194.190002 45954500
4/30/2020 206.919998 209.690002 201.570007 204.710007 204.710007 46230100
5/1/2020 201.600006 207.279999 199.050003 202.270004 202.270004 30415600
5/4/2020 200.199997 205.910004 198.759995 205.259995 205.259995 19250700
 5/5/2020 207.020004 210.380005 206.5 207.070007 207.070007 21071200
5/6/2020 208.119995 211.600006 206.660004 208.470001 208.470001 21857000
5/7/2020 211.160004 211.600006 209.039993 211.259995 211.259995 15152000
5/8/2020 212.240005 213.210007 210.850006 212.350006 212.350006 12506000
5/11/2020 210.889999 215 210.369995 213.179993 213.179993 12911900
5/12/2020 213.289993 215.279999 210 210.100006 210.100006 14704600
5/13/2020 209.429993 210.779999 202.110001 205.100006 205.100006 20684600
5/14/2020 202.559998 206.929993 200.690002 206.809998 206.809998 17178900
5/15/2020 205.270004 211.339996 204.119995 210.880005 210.880005 19383200
5/18/2020 212.149994 214.639999 210.940002 213.190002 213.190002 20151900
5/19/2020 213.270004 220.490005 212.830002 216.880005 216.880005 31843200
5/20/2020 223.5 231.339996 223.190002 229.970001 229.970001 50162900
5/21/2020 234.720001 237.199997 231.199997 231.389999 231.389999 47782600
5/22/2020 231.509995 235.990005 228.740005 234.910004 234.910004 33925600
5/26/2020 239.770004 240.899994 231.669998 232.199997 232.199997 33178300
5/27/2020 229.070007 230.559998 221.130005 229.139999 229.139999 34697600
5/28/2020 224.300003 231.630005 224 225.460007 225.460007 29377200
5/29/2020 225.199997 227.490005 222.880005 225.089996 225.089996 23241500
6/1/2020 224.589996 232.440002 223.5 231.910004 231.910004 18223800
6/2/2020 230.940002 233 226.559998 232.720001 232.720001 20919000
6/3/2020 232.110001 232.649994 228.529999 230.160004 230.160004 15380300
6/4/2020 229.559998 231.630005 224.610001 226.289993 226.289993 17041500
6/5/2020 226.710007 231.350006 225.309998 230.770004 230.770004 16750400
6/8/2020 229.029999 231.550003 227.410004 231.399994 231.399994 15466500
6/9/2020 231.520004 239.770004 230.410004 238.669998 238.669998 27462900
6/10/2020 240.960007 241.210007 235.279999 236.729996 236.729996 20720700
6/11/2020 229.940002 232.889999 223.550003 224.429993 224.429993 26708200
6/12/2020 229.899994 231.660004 224.5 228.580002 228.580002 22091400
6/15/2020 225.089996 233.770004 224.800003 232.5 232.5 15340300
6/16/2020 237.139999 238.460007 233 235.649994 235.649994 15236700
6/17/2020 235 237.589996 231.729996 235.529999 235.529999 19578100
6/18/2020 234.990005 236.139999 232.149994 235.940002 235.940002 15782500
6/19/2020 237.789993 240.830002 235.550003 238.789993 238.789993 30081300
6/22/2020 238.559998 240.699997 236.910004 239.220001 239.220001 18917800
6/23/2020 241.279999 245.190002 239.860001 242.240005 242.240005 24017900
6/24/2020 241.199997 243.220001 232.679993 234.020004 234.020004 20834900
6/25/2020 234.619995 237.300003 232.740005 235.679993 235.679993 18704300
6/26/2020 232.639999 233.089996 215.399994 216.080002 216.080002 76343900
6/29/2020 209.75 220.75 207.110001 220.639999 220.639999 58514300
6/30/2020 220.589996 227.5 218.470001 227.070007 227.070007 33927100
7/1/2020 228.5 239 227.559998 237.550003 237.550003 43399700
7/2/2020 239 240 232.610001 233.419998 233.419998 30633600
7/6/2020 233.759995 240.399994 232.270004 240.279999 240.279999 26206200
7/7/2020 239.410004 247.649994 238.820007 240.860001 240.860001 27887800
7/8/2020 238.110001 246.990005 236.589996 243.580002 243.580002 29791300
7/9/2020 245 246.529999 239.240005 244.5 244.5 22174900
7/10/2020 243.690002 245.490005 239.320007 245.070007 245.070007 22982700
7/13/2020 247.009995 250.149994 238.419998 239 239 24674900
7/14/2020 236.759995 240.330002 232.029999 239.729996 239.729996 23378100
7/15/2020 241.550003 244.820007 238.050003 240.279999 240.279999 19133600
7/16/2020 238 241.759995 236.330002 240.929993 240.929993 18880700
7/17/2020 241 244.160004 237.860001 242.029999 242.029999 18152400
7/20/2020 240.059998 246.050003 235.639999 245.419998 245.419998 20872200
7/21/2020 246.220001 246.910004 240.080002 241.75 241.75 19364200
7/22/2020 240.259995 241.899994 238.119995 239.869995 239.869995 15427900
7/23/2020 239.630005 242.419998 231.75 232.600006 232.600006 21771800
7/24/2020 230.190002 233.490005 226.899994 230.710007 230.710007 18325800
7/27/2020 231.460007 234.949997 230.830002 233.5 233.5 13163100
7/28/2020 234.630005 234.960007 229.830002 230.119995 230.119995 14170100
7/29/2020 231.139999 233.699997 230.309998 233.289993 233.289993 13588300
7/30/2020 230.220001 234.889999 229 234.5 234.5 20615300
7/31/2020 255.820007 255.850006 249 253.669998 253.669998 53005100
8/3/2020 252.649994 255.399994 250.330002 251.960007 251.960007 23124900
8/4/2020 251.559998 252.800003 247.429993 249.830002 249.830002 17183500
 8/5/2020 250.190002 252.270004 247.770004 249.119995 249.119995 13050100
8/6/2020 249.039993 266.600006 248.669998 265.279999 265.279999 45241600
8/7/2020 264.079987 278.890015 263.429993 268.440002 268.440002 72766400
8/10/2020 268.040009 273.859985 259.690002 263 263 30248800
8/11/2020 260.190002 265.920013 255.130005 256.130005 256.130005 28238300
8/12/2020 258.970001 263.899994 258.109985 259.890015 259.890015 21415700
8/13/2020 261.549988 265.160004 259.570007 261.299988 261.299988 17374000
8/14/2020 262.309998 262.649994 258.679993 261.23999 261.23999 14792700
8/17/2020 262.5 264.100006 259.399994 261.160004 261.160004 13351100
8/18/2020 260.950012 265.149994 259.26001 262.339996 262.339996 18690400
8/19/2020 261.390015 267.910004 261.350006 262.589996 262.589996 23291500
8/20/2020 261.5 269.630005 261.459991 269.01001 269.01001 20299700
8/21/2020 268.690002 270.48999 266.420013 267.01001 267.01001 15538600
8/24/2020 271.070007 277.25 268.769989 271.390015 271.390015 23685600
8/25/2020 272.410004 283.089996 270.26001 280.820007 280.820007 42127200
8/26/2020 284 304.670013 284 303.910004 303.910004 69015200
8/27/2020 300.160004 301.230011 292.019989 293.220001 293.220001 30301300
8/28/2020 295 297.230011 290.980011 293.660004 293.660004 17157400
8/31/2020 293.950012 296.880005 291.549988 293.200012 293.200012 17345100
9/1/2020 294.709991 301.48999 292.709991 295.440002 295.440002 17295900
9/2/2020 298.880005 303.600006 293.049988 302.5 302.5 24341400
9/3/2020 295.98999 297.600006 283.630005 291.119995 291.119995 32294100
9/4/2020 287.25 289 271.140015 282.730011 282.730011 30333700
9/8/2020 271.279999 279.299988 269.420013 271.160004 271.160004 24864000
9/9/2020 275.769989 278.480011 271.350006 273.720001 273.720001 22918800
9/10/2020 275.51001 279.160004 267.029999 268.089996 268.089996 24814700
9/11/2020 270.059998 271.390015 262.640015 266.609985 266.609985 18913900
9/14/2020 270.950012 276.640015 265.700012 266.149994 266.149994 24093800
9/15/2020 270.670013 274.519989 269.299988 272.420013 272.420013 18478500
9/16/2020 267.290009 272.440002 261.790009 263.519989 263.519989 29183400
9/17/2020 258.279999 261.5 250.190002 254.820007 254.820007 31281400
9/18/2020 258.399994 259.200012 250.050003 252.529999 252.529999 28130800
 9/21/2020 247.539993 249.949997 244.130005 248.149994 248.149994 24709400
9/22/2020 253.309998 255.320007 248.220001 254.75 254.75 30293100
9/23/2020 255.259995 257.98999 248.149994 249.020004 249.020004 19641300
9/24/2020 246.5 252.240005 245.619995 249.529999 249.529999 20006800
9/25/2020 249.399994 255.75 246.610001 254.820007 254.820007 18351300
9/28/2020 259.399994 259.600006 254.820007 256.820007 256.820007 18826300
9/29/2020 257.809998 263.329987 256.899994 261.790009 261.790009 20200200
9/30/2020 261.980011 266.079987 260.100006 261.899994 261.899994 20142500
10/1/2020 265.350006 268.329987 264.799988 266.630005 266.630005 20009800
10/2/2020 261.209991 265.149994 259.179993 259.940002 259.940002 16367600
10/5/2020 262.200012 264.869995 260.839996 264.649994 264.649994 12822300
10/6/2020 261.779999 265.690002 258.23999 258.660004 258.660004 18696900
10/7/2020 259.209991 260.179993 254.820007 258.119995 258.119995 23133400
10/8/2020 259.75 264.619995 259.149994 263.76001 263.76001 16312800
10/9/2020 264.519989 264.75 262.170013 264.450012 264.450012 14107800
10/12/2020 270.200012 280.179993 267.869995 275.75 275.75 31019300
10/13/2020 277.579987 279.100006 273.390015 276.140015 276.140015 18063300
10/14/2020 277.619995 278.75 271.5 271.820007 271.820007 15577800
10/15/2020 267.600006 269.040009 263.670013 266.720001 266.720001 15416100
10/16/2020 267.380005 271.369995 265.299988 265.929993 265.929993 16622700
10/19/2020 265.529999 268.549988 259.880005 261.399994 261.399994 13587000
10/20/2020 263.059998 269.700012 262.880005 267.559998 267.559998 18763200
10/21/2020 279.559998 283.049988 276.369995 278.730011 278.730011 28998600
10/22/2020 279.869995 282.450012 275.040009 278.119995 278.119995 16720000
10/23/2020 278.799988 285.23999 276.820007 284.790009 284.790009 17535200
10/26/2020 283.160004 285.230011 274.26001 277.109985 277.109985 21322900
10/27/2020 278.76001 284.51001 276.309998 283.290009 283.290009 16287200
10/28/2020 278.790009 278.790009 267.26001 267.670013 267.670013 23121800
10/29/2020 276.549988 283.600006 273.779999 280.829987 280.829987 32368100
10/30/2020 274.5 276.700012 259.100006 263.109985 263.109985 47247800
11/2/2020 264.600006 270.470001 257.339996 261.359985 261.359985 27165700
11/3/2020 263.160004 270.049988 260.880005 265.299988 265.299988 17961900
 11/4/2020 281 288.940002 278.619995 287.380005 287.380005 35364400
11/5/2020 291.899994 297.380005 288.950012 294.679993 294.679993 23823600
11/6/2020 293.950012 294.600006 288.059998 293.410004 293.410004 13891000
11/9/2020 289.869995 292.579987 278.529999 278.769989 278.769989 25117700
11/10/2020 273.100006 274 264 272.429993 272.429993 29067700
11/11/2020 273.470001 278.399994 272.480011 276.480011 276.480011 14957000
11/12/2020 277.179993 279.75 274.429993 275.079987 275.079987 12899500
11/13/2020 277.720001 277.76001 273.100006 276.950012 276.950012 10391200
11/16/2020 275.049988 279.410004 274.630005 278.959991 278.959991 12970400
11/17/2020 277.679993 277.679993 273.290009 275 275 15040300
11/18/2020 274.519989 277.390015 271.839996 271.970001 271.970001 12152900
11/19/2020 271.019989 273.470001 269.190002 272.940002 272.940002 12963700
11/20/2020 272.559998 273 269.410004 269.700012 269.700012 18114700
11/23/2020 270.890015 270.950012 264.529999 268.429993 268.429993 20990800
11/24/2020 268.48999 277.820007 267.869995 276.920013 276.920013 16930400
11/25/2020 278.140015 280.179993 272.649994 275.589996 275.589996 12467000
11/27/2020 277.390015 279.130005 274.820007 277.809998 277.809998 7808400
11/30/2020 276.029999 277.700012 271.01001 276.970001 276.970001 16693300
12/1/2020 279.160004 289.299988 278.959991 286.549988 286.549988 20738900
12/2/2020 285.359985 291.779999 280.829987 287.519989 287.519989 17361600
12/3/2020 286.25 286.649994 281.070007 281.850006 281.850006 12921700
12/4/2020 280.299988 283.459991 279.299988 279.700012 279.700012 10880300
12/7/2020 279.190002 288.48999 278.200012 285.579987 285.579987 13007700
12/8/2020 286.01001 286.429993 281.549988 283.399994 283.399994 10747700
12/9/2020 283.660004 287.630005 271.75 277.920013 277.920013 25189700
12/10/2020 275.540009 278.730011 271.859985 277.119995 277.119995 20065100
12/11/2020 274.529999 276.480011 270.25 273.549988 273.549988 14391400
12/14/2020 273.369995 277.220001 271.559998 274.190002 274.190002 16376900
12/15/2020 274.829987 276.079987 267.470001 275.549988 275.549988 23979500
12/16/2020 274.76001 277.859985 272.51001 275.670013 275.670013 15885000
12/17/2020 277.070007 280.440002 273.609985 274.480011 274.480011 16377800
12/18/2020 275.769989 278 271.140015 276.399994 276.399994 26693200
12/21/2020 272.980011 274.670013 267.790009 272.790009 272.790009 16553700
12/22/2020 271.5 271.5 264.630005 267.089996 267.089996 17312900
12/23/2020 266.890015 272.170013 266.230011 268.109985 268.109985 14329000
12/24/2020 268.880005 270.399994 266.200012 267.399994 267.399994 6702000
12/28/2020 268.73999 277.299988 265.660004 277 277 23299700
12/29/2020 276.950012 280.51001 276.279999 276.779999 276.779999 16383000
12/30/2020 277.950012 278.079987 271.709991 271.869995 271.869995 11803800
12/31/2020 272 277.089996 269.809998 273.160004 273.160004 12900400
1/4/2021 274.779999 275 265.200012 268.940002 268.940002 15106100
1/5/2021 268.290009 272.399994 268.209991 270.970001 270.970001 9871600
1/6/2021 262 267.75 260.01001 263.309998 263.309998 24354100
1/7/2021 265.899994 271.609985 264.779999 268.73999 268.73999 15789800
1/8/2021 268.309998 268.950012 263.179993 267.570007 267.570007 18528300
1/11/2021 260.480011 263.470001 255.899994 256.839996 256.839996 30412300
1/12/2021 256.630005 259.720001 250.300003 251.089996 251.089996 26383500
1/13/2021 251.550003 253.949997 249.199997 251.639999 251.639999 19528900
1/14/2021 253.399994 255.029999 244.610001 245.639999 245.639999 29739400
1/15/2021 247.899994 253.860001 247.160004 251.360001 251.360001 24942900
1/19/2021 256.899994 262.200012 252.720001 261.100006 261.100006 28028500
1/20/2021 268.929993 270.320007 263.600006 267.480011 267.480011 25199900
1/21/2021 269.26001 273.600006 267.48999 272.869995 272.869995 20838700
1/22/2021 272.01001 278.470001 272 274.5 274.5 21954000
1/25/2021 278.140015 280.100006 271.51001 278.01001 278.01001 19087000
1/26/2021 278.140015 285.390015 277.809998 282.049988 282.049988 19373600
1/27/2021 282.529999 283.450012 268.119995 272.140015 272.140015 35346200
1/28/2021 277.179993 286.790009 264.700012 265 265 37758800
1/29/2021 265.299988 266.559998 254.850006 258.329987 258.329987 30389500
2/1/2021 259.519989 264.170013 254.910004 262.01001 262.01001 22914300
2/2/2021 264 268.850006 263.269989 267.079987 267.079987 17320800
2/3/2021 265.619995 269.200012 263.839996 266.649994 266.649994 14223400
2/4/2021 267.01001 268.160004 264 266.48999 266.48999 16060000
2/5/2021 266.799988 269.170013 265.670013 268.100006 268.100006 12454400
 2/8/2021 268.75 269.859985 265 266.579987 266.579987 13755200
2/9/2021 266.440002 273.390015 265.75 269.450012 269.450012 14613400
2/10/2021 272.450012 273.799988 267.720001 271.869995 271.869995 14687200
2/11/2021 271.890015 273.579987 268.48999 270.390015 270.390015 12828600
2/12/2021 270.519989 271.179993 268.339996 270.5 270.5 9097600
2/16/2021 270.799988 276.600006 270.049988 273.970001 273.970001 15417200
2/17/2021 271.23999 273.970001 269.579987 273.570007 273.570007 12763200
2/18/2021 269.570007 271.950012 266.029999 269.390015 269.390015 15249100
2/19/2021 269.859985 270.269989 260.149994 261.559998 261.559998 25622600
2/22/2021 257.950012 263.070007 257.529999 260.329987 260.329987 17434900
2/23/2021 259.5 267.459991 254.960007 265.859985 265.859985 21924600
2/24/2021 262.329987 266.380005 258.390015 264.309998 264.309998 15736100
2/25/2021 262.299988 266.940002 254.039993 254.690002 254.690002 19053100
2/26/2021 256.470001 265.549988 256.470001 257.619995 257.619995 26619500
3/1/2021 260.820007 266.649994 257.899994 264.910004 264.910004 22157300
3/2/2021 265.779999 266.709991 258.649994 259 259 15191700
3/3/2021 260.290009 260.98999 255.100006 255.410004 255.410004 15513500
3/4/2021 256.470001 266.48999 253.5 257.640015 257.640015 31626500
3/5/2021 260.670013 265.450012 255.610001 264.279999 264.279999 26820100
3/8/2021 265.549988 265.579987 255.050003 255.309998 255.309998 18391800
3/9/2021 261.179993 268.529999 259.809998 265.73999 265.73999 22039700
3/10/2021 268.640015 268.970001 262.869995 264.899994 264.899994 14210300
3/11/2021 268.109985 277.899994 267.820007 273.880005 273.880005 21834000
3/12/2021 269.140015 269.73999 264.019989 268.399994 268.399994 20600200
3/15/2021 269.079987 275.959991 268.5 273.75 273.75 16844800
3/16/2021 276.079987 282.140015 274.799988 279.279999 279.279999 22437700
3/17/2021 275.709991 286.230011 275.410004 284.01001 284.01001 21315000
3/18/2021 279.869995 285.190002 278.279999 278.619995 278.619995 18728300
3/19/2021 281.220001 292.799988 281.200012 290.109985 290.109985 38930500
3/22/2021 290.450012 299.709991 286.75 293.540009 293.540009 28273100
3/23/2021 293.149994 298 289.809998 290.630005 290.630005 23000900
3/24/2021 291 291.720001 281.160004 282.140015 282.140015 18675000
3/25/2021 280.980011 288.059998 277.75 278.73999 278.73999 24505600
3/26/2021 278.299988 284.5 277.769989 283.019989 283.019989 17629200
3/29/2021 285.769989 293.179993 284.700012 290.820007 290.820007 21718800
3/30/2021 289.829987 292.470001 286.700012 288 288 17474500
3/31/2021 289.98999 296.5 288.609985 294.529999 294.529999 19498200
4/1/2021 298.399994 302.399994 296.600006 298.660004 298.660004 17616000
4/5/2021 300.890015 310.769989 300.679993 308.910004 308.910004 28237000
4/6/2021 308.839996 311.350006 305.25 306.26001 306.26001 17335200
4/7/2021 306.339996 314.25 305.5 313.089996 313.089996 22855200
4/8/2021 314.850006 315.880005 310.049988 313.019989 313.019989 20894100
4/9/2021 311.399994 314.73999 310.329987 312.459991 312.459991 15988600
4/12/2021 311.049988 312.149994 307.929993 311.540009 311.540009 10881900
4/13/2021 312.209991 314.429993 309.320007 309.76001 309.76001 14036900
4/14/2021 307.299988 308.029999 301.950012 302.820007 302.820007 17421400
4/15/2021 306.339996 310.140015 304.100006 307.820007 307.820007 14558300
4/16/2021 308.170013 308.950012 304.609985 306.179993 306.179993 13059200
4/19/2021 305.01001 307.700012 300.559998 302.23999 302.23999 14553500
4/20/2021 301.98999 305.100006 297.209991 302.649994 302.649994 16796400
4/21/2021 301.950012 301.980011 297.390015 301.470001 301.470001 14863500
4/22/2021 301.329987 302.920013 296.040009 296.519989 296.519989 16375400
4/23/2021 298.76001 302.589996 297.149994 301.130005 301.130005 17536800
4/26/2021 303.339996 305.799988 301.559998 303.040009 303.040009 16172600
4/27/2021 304.279999 305.339996 301.109985 303.570007 303.570007 15309300
4/28/2021 307.359985 310.920013 305.369995 307.100006 307.100006 33907200
4/29/2021 330.119995 331.809998 321.609985 329.51001 329.51001 56526800
4/30/2021 326.140015 329.820007 324.5 325.079987 325.079987 26332400
5/3/2021 326.170013 328.549988 321.839996 322.579987 322.579987 18719500
5/4/2021 320.019989 322.190002 313.119995 318.359985 318.359985 24032600
5/5/2021 318.190002 321.059998 314.48999 315.019989 315.019989 15577600
5/6/2021 314.519989 320.23999 313.269989 320.019989 320.019989 19012200
5/7/2021 322.380005 322.940002 318.75 319.079987 319.079987 15916700
5/10/2021 314.350006 314.579987 304.829987 305.970001 305.970001 24239200
5/11/2021 300.75 306.839996 299.690002 306.529999 306.529999 18920100
5/12/2021 301.130005 304.959991 298.190002 302.549988 302.549988 24645500
5/13/2021 306.079987 308.859985 302.769989 305.26001 305.26001 18079200
5/14/2021 309.540009 316.850006 309.079987 315.940002 315.940002 19245700
5/17/2021 313.549988 315.679993 311.579987 315.459991 315.459991 15401300
5/18/2021 315.589996 316.5 309.809998 309.959991 309.959991 14522400
5/19/2021 304.190002 314.660004 303.570007 313.589996 313.589996 19106200
5/20/2021 313.579987 319.25 313.160004 318.609985 318.609985 17320200
5/21/2021 319.290009 319.929993 315.809998 316.230011 316.230011 13600900
5/24/2021 318.209991 325.950012 318.029999 324.630005 324.630005 16445400
5/25/2021 327.079987 329.179993 324.799988 327.790009 327.790009 16437000
5/26/2021 328.350006 329.829987 325.820007 327.660004 327.660004 9686900
5/27/2021 328 333.779999 326.76001 332.75 332.75 20477700
5/28/2021 331 332.869995 328.329987 328.730011 328.730011 12037400
6/1/2021 330.149994 331.420013 326.640015 329.130005 329.130005 11765900
6/2/2021 330.380005 331.869995 327.119995 329.149994 329.149994 11654300
6/3/2021 325.779999 327.380005 323.480011 326.040009 326.040009 12610800
6/4/2021 325.899994 332.459991 325.179993 330.350006 330.350006 13289400
6/7/2021 329.480011 337.690002 328.929993 336.579987 336.579987 20136700
6/8/2021 336.700012 338.299988 332.23999 333.679993 333.679993 14580500
6/9/2021 335.73999 336.799988 330 330.25 330.25 13727900
6/10/2021 330.790009 333.940002 328.549988 332.459991 332.459991 13240200
6/11/2021 332.579987 332.829987 328.929993 331.26001 331.26001 13587900
6/14/2021 331.899994 336.820007 329.809998 336.769989 336.769989 12250800
6/15/2021 336.98999 339.920013 335.029999 336.75 336.75 15795200
6/16/2021 336.700012 337.549988 328.720001 331.079987 331.079987 17232200
6/17/2021 330.48999 337.980011 330.149994 336.51001 336.51001 17794100
6/18/2021 334.529999 336.149994 329 329.660004 329.660004 23039500
6/21/2021 331.089996 332.920013 327.649994 332.290009 332.290009 11337500
6/22/2021 332.690002 339.920013 332.600006 339.029999 339.029999 15345300
6/23/2021 339.350006 343.420013 338.200012 340.589996 340.589996 14817800
6/24/2021 341.850006 344.899994 341.790009 343.179993 343.179993 12329100
6/25/2021 342.589996 344.119995 339.679993 341.369995 341.369995 14594400
6/28/2021 342.459991 358.140015 341.769989 355.640015 355.640015 29156100
6/29/2021 356.269989 356.73999 349.049988 351.890015 351.890015 21417300
6/30/2021 352.170013 352.920013 347.170013 347.709991 347.709991 15107500
7/1/2021 346.820007 354.670013 346.5 354.390015 354.390015 17137000
7/2/2021 355.100006 356.440002 352.619995 354.700012 354.700012 11521300
7/6/2021 356.5 358.790009 349.179993 352.779999 352.779999 13488500
7/7/2021 355.26001 356.48999 350 350.48999 350.48999 14218900
7/8/2021 345.730011 348.329987 342.559998 345.649994 345.649994 14406500
7/9/2021 345.320007 350.709991 345.269989 350.420013 350.420013 13018700
7/12/2021 351.230011 354.190002 349.640015 353.160004 353.160004 10018600
7/13/2021 351.5 358.48999 348.799988 352.089996 352.089996 11456000
7/14/2021 354.559998 355.200012 346.730011 347.630005 347.630005 13894200
7/15/2021 349.230011 349.230011 340.220001 344.459991 344.459991 14781600
7/16/2021 344.910004 345.98999 340.140015 341.160004 341.160004 11026100
7/19/2021 337.570007 339.790009 334.540009 336.950012 336.950012 14372300
7/20/2021 338.799988 343.450012 334.5 341.660004 341.660004 11024300
7/21/2021 341.5 346.519989 341.25 346.230011 346.230011 9279700
7/22/2021 346.679993 351.540009 345.209991 351.190002 351.190002 12385400
7/23/2021 360.910004 375.329987 357.190002 369.790009 369.790009 33694300
7/26/2021 369.579987 374.440002 368.220001 372.459991 372.459991 14925200
7/27/2021 371.910004 373.149994 364.549988 367.809998 367.809998 15705400
7/28/2021 374.559998 377.549988 366.929993 373.279999 373.279999 29676900
7/29/2021 361 365.519989 356.73999 358.320007 358.320007 33413200
7/30/2021 354 360.730011 352.940002 356.299988 356.299988 15976200
8/2/2021 358.100006 359.399994 350.73999 351.950012 351.950012 13180400
8/3/2021 352.730011 353.769989 347.700012 351.23999 351.23999 12406100
8/4/2021 352.420013 360.480011 351.51001 358.920013 358.920013 14180600
8/5/2021 359.640015 363.899994 356.899994 362.970001 362.970001 10247200
8/6/2021 361.399994 365.149994 361.399994 363.51001 363.51001 8925000
8/9/2021 363.76001 365.779999 360.75 361.609985 361.609985 7798900
8/10/2021 361.829987 364.100006 359.040009 361.130005 361.130005 7469900
8/11/2021 362.100006 362.359985 357.809998 359.959991 359.959991 8400300
8/12/2021 358.450012 363 357.109985 362.649994 362.649994 7170700
8/13/2021 362.970001 364.660004 361.480011 363.179993 363.179993 7195700
8/16/2021 362.519989 366.950012 357.380005 366.559998 366.559998 11222100
8/17/2021 362.980011 364.670013 355.070007 358.450012 358.450012 12328700
8/18/2021 356.25 359.859985 355.149994 355.450012 355.450012 10042400
8/19/2021 351.350006 357.570007 351 355.119995 355.119995 12004500
8/20/2021 354.600006 359.98999 353.309998 359.369995 359.369995 8697700
8/23/2021 359.440002 365.690002 359.100006 363.350006 363.350006 10942000
8/24/2021 363.660004 367.959991 361.839996 365.51001 365.51001 9235100
8/25/2021 365.600006 370.859985 365.399994 368.390015 368.390015 9684500
8/26/2021 368.380005 369.440002 364.130005 364.380005 364.380005 7888700
8/27/2021 365.100006 373.73999 364.079987 372.630005 372.630005 11219100
8/30/2021 372.559998 381.48999 370.519989 380.660004 380.660004 13547300
8/31/2021 379.950012 382.76001 378.799988 379.380005 379.380005 12345400
9/1/2021 379.589996 384.329987 378.809998 382.049988 382.049988 11567200
9/2/2021 381.5 381.75 374.059998 375.279999 375.279999 14832900
9/3/2021 374.75 377.160004 373.109985 376.26001 376.26001 7509600
9/7/2021 375.880005 382.959991 373.149994 382.179993 382.179993 10793800
9/8/2021 380.160004 380.869995 374.790009 377.570007 377.570007 11067200
9/9/2021 377.640015 379.829987 376.570007 378 378 9098900
9/10/2021 381.359985 383.790009 378.26001 378.690002 378.690002 11549600
9/13/2021 381.679993 381.75 374.350006 376.51001 376.51001 13026300
9/14/2021 377.399994 378.589996 375.109985 376.529999 376.529999 8711600
9/15/2021 377 377.559998 367.670013 373.920013 373.920013 17940300
9/16/2021 372.790009 373.559998 369.709991 373.059998 373.059998 11934200
9/17/2021 371.410004 371.410004 361.589996 364.720001 364.720001 26299000
9/20/2021 359.299988 361.029999 349.799988 355.700012 355.700012 19822800
9/21/2021 358.5 360.040009 355.190002 357.480011 357.480011 11751900
9/22/2021 347.230011 349.839996 340.690002 343.209991 343.209991 43692900
9/23/2021 345.359985 349.670013 343 345.959991 345.959991 21806300
9/24/2021 343.23999 354.350006 342.369995 352.959991 352.959991 18801900
 9/27/2021 349.809998 355.149994 347.079987 353.579987 353.579987 15205800
9/28/2021 347.970001 349.600006 338.920013 340.649994 340.649994 21710300
9/29/2021 343.149994 345.230011 338.880005 339.609985 339.609985 14452200
9/30/2021 340.450012 342.799988 338.149994 339.390015 339.390015 16547100
10/1/2021 341.609985 345.019989 338.640015 343.01001 343.01001 14905300
10/4/2021 335.529999 335.940002 322.700012 326.230011 326.230011 42885000
10/5/2021 328.579987 335.179993 326.160004 332.959991 332.959991 35377900
10/6/2021 329.73999 334.380005 325.799988 333.640015 333.640015 26443000
10/7/2021 337 338.839996 328.980011 329.220001 329.220001 28307500
10/8/2021 331.51001 333.399994 328.709991 330.049988 330.049988 15946100
10/11/2021 327.630005 330.459991 325.309998 325.450012 325.450012 14708200
10/12/2021 323.029999 324.380005 317.369995 323.769989 323.769989 31658700
10/13/2021 326.970001 327 322.660004 324.540009 324.540009 14761500
10/14/2021 328.359985 330.519989 327.100006 328.529999 328.529999 14302200
10/15/2021 328.679993 329.070007 322.51001 324.76001 324.76001 21596400
10/18/2021 328.950012 335.890015 327.5 335.339996 335.339996 21585000
10/19/2021 339.649994 342.459991 337.279999 339.98999 339.98999 18786300
10/20/2021 343.450012 343.980011 339.450012 340.779999 340.779999 13639500
10/21/2021 340.279999 342.309998 337.799988 341.880005 341.880005 16354400
10/22/2021 326.350006 329.630005 321.109985 324.609985 324.609985 35224500
10/25/2021 320.299988 329.559998 319.720001 328.690002 328.690002 38409000
10/26/2021 328.26001 330.209991 309.600006 315.809998 315.809998 65654000
10/27/2021 314.190002 319.25 312.059998 312.220001 312.220001 29971800
10/28/2021 312.98999 325.519989 308.109985 316.920013 316.920013 50806800
10/29/2021 320.190002 326 319.600006 323.570007 323.570007 37059400
11/1/2021 326.040009 333.450012 326 329.980011 329.980011 31518900
11/2/2021 331.380005 334.790009 323.799988 328.079987 328.079987 28353000
11/3/2021 327.48999 332.149994 323.200012 331.619995 331.619995 20786500
11/4/2021 334.01001 337.269989 332.649994 335.850006 335.850006 22495300
11/5/2021 340.309998 346.790009 339.640015 341.130005 341.130005 26872800
11/8/2021 344.420013 344.790009 338.339996 338.619995 338.619995 18342500
11/9/2021 340 341.309998 334.470001 335.369995 335.369995 17556700
11/10/2021 332.48999 333.190002 325.51001 327.640015 327.640015 21872600
11/11/2021 329.820007 332.459991 327 327.73999 327.73999 12376600
11/12/2021 330.179993 341.859985 329.779999 340.890015 340.890015 25414300
11/15/2021 344.339996 353.649994 343.200012 347.559998 347.559998 25076600
11/16/2021 343.829987 346.649994 340.869995 342.959991 342.959991 18181100
11/17/2021 344.23999 347.299988 340.100006 340.769989 340.769989 13602800
11/18/2021 339.720001 342.459991 335.299988 338.690002 338.690002 17487200
11/19/2021 342.200012 352.100006 339.899994 345.299988 345.299988 26488500
11/22/2021 349.049988 353.829987 340.51001 341.01001 341.01001 27116800
11/23/2021 338.929993 341.399994 333.5 337.25 337.25 17225000
11/24/2021 336 341.779999 332.809998 341.059998 341.059998 13566200
11/26/2021 335.799988 337.75 331.899994 333.119995 333.119995 14750700
11/29/2021 336.890015 340.670013 335.309998 338.029999 338.029999 16650900
11/30/2021 335 335.809998 323.429993 324.459991 324.459991 25390000
12/1/2021 330.290009 330.5 310.290009 310.600006 310.600006 30329600
12/2/2021 311.399994 314.600006 307.200012 310.390015 310.390015 24396200
12/3/2021 313.730011 313.75 299.5 306.839996 306.839996 27471000
12/6/2021 308.130005 320.100006 306.339996 317.869995 317.869995 21758300
12/7/2021 321.570007 326.540009 321 322.809998 322.809998 18794000
12/8/2021 325 332.75 323.070007 330.559998 330.559998 19937700
12/9/2021 329.540009 336.130005 328 329.820007 329.820007 16879200
12/10/2021 332.559998 335.029999 326.369995 329.75 329.75 14528000
12/13/2021 330.950012 341.089996 329.589996 334.48999 334.48999 22948700
12/14/2021 328.049988 335.700012 327.649994 333.73999 333.73999 20461000
12/15/2021 332.48999 342.109985 323.980011 341.660004 341.660004 24681300
12/16/2021 338.980011 344.459991 333.73999 334.899994 334.899994 22635000
12/17/2021 332.799988 337.109985 330.75 333.790009 333.790009 40012600
12/20/2021 329.779999 329.899994 322.529999 325.450012 325.450012 17901800
12/21/2021 326.410004 336 323.75 334.200012 334.200012 16116800
12/22/2021 333.799988 334.51001 328.26001 330.450012 330.450012 16764600
12/23/2021 330.100006 336.670013 328.359985 335.23999 335.23999 13987700
12/27/2021 338.850006 347.869995 338.01001 346.179993 346.179993 17795000
12/28/2021 346.630005 352.709991 345.200012 346.220001 346.220001 16637600
12/29/2021 346.910004 349.690002 341.640015 342.940002 342.940002 10747000
12/30/2021 344 347.230011 343.220001 344.359985 344.359985 10593300
12/31/2021 343.019989 343.440002 336.269989 336.350006 336.350006 12870500
1/3/2022 338.299988 341.079987 337.190002 338.540009 338.540009 14537900
1/4/2022 339.950012 343.089996 331.869995 336.529999 336.529999 15998000
1/5/2022 333.019989 335.76001 323.839996 324.170013 324.170013 20564500
1/6/2022 322.820007 339.170013 322.720001 332.459991 332.459991 27962800
1/7/2022 332.73999 337 328.880005 331.790009 331.790009 14722000
1/10/2022 325.309998 328.339996 315.429993 328.070007 328.070007 24942400
1/11/2022 326.779999 334.630005 325.279999 334.369995 334.369995 16226800
1/12/2022 335.179993 336.369995 330.029999 333.26001 333.26001 14104900
1/13/2022 334.980011 335.630005 325.76001 326.480011 326.480011 14797100
1/14/2022 321.790009 332.730011 321.209991 331.899994 331.899994 16868500
1/18/2022 323.290009 324.209991 317.640015 318.149994 318.149994 22645600
1/19/2022 319.579987 327.100006 319.329987 319.589996 319.589996 20814700
1/20/2022 323.899994 327.820007 315.980011 316.559998 316.559998 16925000
1/21/2022 314.809998 318.309998 303.040009 303.170013 303.170013 28710700
1/24/2022 297.839996 309.529999 289.01001 308.709991 308.709991 38878100
1/25/2022 299.950012 306.230011 297.579987 300.149994 300.149994 25108500
1/26/2022 307.01001 307.51001 290.850006 294.630005 294.630005 28348800
1/27/2022 297.75 301.709991 294.26001 294.640015 294.640015 21629900
1/28/2022 295.619995 301.899994 293.029999 301.709991 301.709991 21871600
1/31/2022 300.679993 313.790009 299.320007 313.26001 313.26001 21579500
2/1/2022 314.559998 319.660004 312.119995 319 319 18023800
2/2/2022 327.820007 328 316.869995 323 323 58458300
2/3/2022 244.649994 248 235.75 237.759995 237.759995 188119900
2/4/2022 234.970001 242.610001 230.110001 237.089996 237.089996 89342200
2/7/2022 237.699997 238.300003 224.009995 224.910004 224.910004 88613800
2/8/2022 220.850006 225.770004 216.149994 220.179993 220.179993 94729700
2/9/2022 224.199997 233.369995 222.210007 232 232 86563300
2/10/2022 228.270004 235 226.699997 228.070007 228.070007 49310400
2/11/2022 228.460007 230.419998 218.770004 219.550003 219.550003 46156900
2/14/2022 219.309998 221 214.779999 217.699997 217.699997 38184000
2/15/2022 220.470001 221.149994 215.059998 221 221 42685500
2/16/2022 212.410004 217.460007 212.360001 216.539993 216.539993 45817500
2/17/2022 214.020004 217.5 207.160004 207.710007 207.710007 38747500
2/18/2022 209.389999 210.75 205.179993 206.160004 206.160004 37128400
2/22/2022 202.339996 207.479996 200.059998 202.080002 202.080002 39852400
2/23/2022 204.160004 206.940002 198.050003 198.449997 198.449997 44481400
2/24/2022 191.059998 208.350006 190.220001 207.600006 207.600006 49957200
2/25/2022 204.940002 211.320007 203.179993 210.479996 210.479996 37627600
2/28/2022 207.679993 213.149994 206.830002 211.029999 211.029999 34239800
3/1/2022 209.869995 211.75 202.220001 203.490005 203.490005 27094900
3/2/2022 204.779999 209.149994 202.020004 208.110001 208.110001 29452100
3/3/2022 209.020004 209.080002 201.419998 202.970001 202.970001 27263500
3/4/2022 202.369995 205.889999 198.789993 200.059998 200.059998 32130900
3/7/2022 200.789993 200.889999 187.279999 187.470001 187.470001 38560600
3/8/2022 187.850006 196.699997 186.110001 190.289993 190.289993 37508100
3/9/2022 195.740005 199.100006 193.919998 198.5 198.5 31894700
3/10/2022 194.839996 196.279999 191.070007 195.210007 195.210007 24853000
3/11/2022 192.639999 193.559998 186.669998 187.610001 187.610001 34694500
3/14/2022 187.029999 192.289993 185.820007 186.630005 186.630005 31010500
3/15/2022 190.800003 192.279999 185.910004 192.029999 192.029999 31721700
3/16/2022 194.699997 203.729996 194.520004 203.630005 203.630005 40640300
3/17/2022 201.699997 208.039993 201.110001 207.839996 207.839996 29499700
3/18/2022 206.699997 216.800003 206 216.490005 216.490005 52128000
3/21/2022 214.5 214.710007 207.630005 211.490005 211.490005 30142300
3/22/2022 211.369995 219.460007 210.179993 216.649994 216.649994 31998800
3/23/2022 213.330002 216.800003 212.160004 213.460007 213.460007 23717300
3/24/2022 215 220.669998 214.789993 219.570007 219.570007 31502300
3/25/2022 220.509995 225.5 218.889999 221.820007 221.820007 40039000
3/28/2022 222.130005 224.039993 219.539993 223.589996 223.589996 26224100
3/29/2022 226.070007 230.889999 225.289993 229.860001 229.860001 31417900
3/30/2022 228.910004 231.149994 226.710007 227.850006 227.850006 25588000
3/31/2022 228.449997 228.490005 222.259995 222.360001 222.360001 24192300
4/1/2022 224.550003 227.279999 222.699997 224.850006 224.850006 19544800
4/4/2022 225.979996 234.350006 225.860001 233.889999 233.889999 28054800
4/5/2022 234.080002 236.860001 231.020004 231.839996 231.839996 29727200
4/6/2022 226.910004 228.990005 221.410004 223.300003 223.300003 28995100
4/7/2022 223.929993 225.520004 218.559998 222.949997 222.949997 21037200
4/8/2022 222.380005 225.130005 220.029999 222.330002 222.330002 18375700
4/11/2022 218.419998 220.610001 215.220001 216.460007 216.460007 20516600
4/12/2022 220.240005 222.029999 213.130005 214.139999 214.139999 20128800
4/13/2022 211.820007 216.610001 211.330002 214.990005 214.990005 19231800
4/14/2022 214.889999 214.990005 210 210.179993 210.179993 18379500
4/18/2022 210 213.380005 208.300003 210.770004 210.770004 16580800
4/19/2022 210.520004 218.429993 209 217.309998 217.309998 20089900
4/20/2022 213.610001 214.160004 198.919998 200.419998 200.419998 43036500
4/21/2022 201.600006 202.970001 185.580002 188.070007 188.070007 49954100
4/22/2022 190.369995 192.720001 183.270004 184.110001 184.110001 36426800
4/25/2022 182.729996 187.179993 181.660004 186.990005 186.990005 29281100
4/26/2022 186.630005 187.190002 179.5 180.949997 180.949997 31747400
4/27/2022 174.429993 181.210007 169 174.949997 174.949997 71062900
4/28/2022 202.919998 208.529999 192.899994 205.729996 205.729996 100890600
4/29/2022 204.460007 212.479996 199.899994 200.470001 200.470001 49193400
5/2/2022 201.169998 211.880005 200.990005 211.130005 211.130005 49915300
5/3/2022 210.449997 214.899994 208.089996 212.029999 212.029999 41556300
5/4/2022 210.649994 224.300003 206.960007 223.410004 223.410004 41375900
5/5/2022 218.740005 220.169998 206.160004 208.279999 208.279999 41129200
5/6/2022 207.339996 209.380005 201.020004 203.770004 203.770004 34747200
5/9/2022 199.839996 202.570007 195.580002 196.210007 196.210007 36303200
5/10/2022 199.509995 202.960007 194.190002 197.649994 197.649994 34452500
5/11/2022 196.330002 200.669998 188.270004 188.740005 188.740005 31153400
5/12/2022 187.059998 198.050003 184.779999 191.240005 191.240005 38262200
5/13/2022 192.580002 199.889999 191.279999 198.619995 198.619995 24549800
5/16/2022 197.050003 205.369995 195.929993 200.039993 200.039993 27112600
5/17/2022 202.119995 205.460007 198.360001 202.619995 202.619995 24872700
5/18/2022 200 201 191.630005 192.240005 192.240005 23960000
5/19/2022 191.199997 195.289993 189.600006 191.289993 191.289993 24446900
5/20/2022 194.970001 197.910004 187.869995 193.539993 193.539993 31465600
5/23/2022 195.190002 196.990005 191.240005 196.229996 196.229996 25059200
5/24/2022 180.550003 183.679993 176.110001 181.279999 181.279999 50406300
5/25/2022 180.399994 185.449997 179.320007 183.830002 183.830002 28030200
5/26/2022 182.880005 192.830002 182.259995 191.630005 191.630005 23056500
5/27/2022 191.360001 195.330002 189.800003 195.130005 195.130005 22562700
5/31/2022 194.889999 197.600006 192.009995 193.639999 193.639999 26131100
6/1/2022 196.509995 199.529999 185 188.639999 188.639999 36623500
6/2/2022 188.449997 200.940002 187.729996 198.860001 198.860001 31951600
6/3/2022 195.979996 196.610001 189.779999 190.779999 190.779999 19465000
6/6/2022 193.990005 196.919998 188.399994 194.25 194.25 30574200
6/7/2022 191.929993 196.529999 191.490005 195.649994 195.649994 18828700
6/8/2022 194.669998 202.029999 194.410004 196.639999 196.639999 22267200
6/9/2022 194.279999 199.449997 183.679993 184 184 23501600
6/10/2022 183.039993 183.100006 175.020004 175.570007 175.570007 27450800
6/13/2022 170.589996 172.580002 164.029999 164.259995 164.259995 31749300
6/14/2022 166.029999 166.75 161.360001 163.729996 163.729996 27244300
6/15/2022 167.199997 172.160004 163.979996 169.350006 169.350006 30008300
6/16/2022 163.720001 165.080002 159.610001 160.869995 160.869995 26944100
6/17/2022 161.679993 165.899994 159.899994 163.740005 163.740005 31374200
6/21/2022 165.929993 167.759995 155.970001 157.050003 157.050003 50724900
6/22/2022 158.380005 160.789993 155.440002 155.850006 155.850006 47267800
6/23/2022 156.270004 159.75 154.25 158.75 158.75 40499200
6/24/2022 161.729996 170.25 161.300003 170.160004 170.160004 68736000
6/27/2022 171.320007 171.75 168.009995 169.490005 169.490005 29174600
6/28/2022 169.899994 171.300003 160.610001 160.679993 160.679993 27744500
6/29/2022 163.570007 166.330002 160.320007 163.940002 163.940002 28595200
6/30/2022 162.149994 165.229996 158.490005 161.25 161.25 35250600
 7/1/2022 160.309998 160.619995 155 160.029999 160.029999 31423900
7/5/2022 158.139999 168.25 157.020004 168.190002 168.190002 28618600
7/6/2022 168.199997 171.589996 165.460007 169.770004 169.770004 23085900
7/7/2022 169.449997 172.720001 167.779999 172.190002 172.190002 24083400
7/8/2022 169.979996 172.399994 168.149994 170.880005 170.880005 19249200
7/11/2022 167.070007 167.490005 161.910004 162.880005 162.880005 21885600
7/12/2022 164.800003 165.910004 162.100006 163.270004 163.270004 16639700
7/13/2022 160.160004 164.979996 159.610001 163.490005 163.490005 16555100
7/14/2022 161.220001 162.589996 157.279999 158.050003 158.050003 23765200
7/15/2022 160.539993 164.979996 159.820007 164.699997 164.699997 23342800
7/18/2022 166.75 171.690002 165.639999 167.229996 167.229996 23574300
7/19/2022 170.369995 176.490005 169.509995 175.779999 175.779999 25933700
7/20/2022 177.490005 183.600006 176.699997 183.089996 183.089996 24784300
7/21/2022 180.630005 183.850006 178.869995 183.169998 183.169998 27195800
7/22/2022 173.070007 175.600006 168.410004 169.270004 169.270004 42583900
7/25/2022 169 170.570007 164.809998 166.649994 166.649994 26166300
7/26/2022 165.940002 166 157.949997 159.149994 159.149994 28468400
7/27/2022 162.589996 170.869995 162.020004 169.580002 169.580002 43846600
7/28/2022 161.059998 161.509995 154.850006 160.720001 160.720001 73214300
7/29/2022 157.690002 160.139999 155.169998 159.100006 159.100006 42065400
8/1/2022 157.25 165.190002 155.229996 159.929993 159.929993 40596700
8/2/2022 158.309998 162.240005 158.009995 160.190002 160.190002 27374500
8/3/2022 162.690002 169.539993 161.570007 168.800003 168.800003 31721900
8/4/2022 168.300003 172.149994 166.800003 170.570007 170.570007 23938200
8/5/2022 166.990005 171.610001 165.800003 167.110001 167.110001 25832700
8/8/2022 168 177.509995 167.130005 170.25 170.25 27299100
8/9/2022 168.949997 169.529999 166.600006 168.529999 168.529999 18655100
8/10/2022 175.990005 180.479996 173.949997 178.339996 178.339996 30262100
8/11/2022 179.710007 183.100006 176.369995 177.490005 177.490005 24079100
8/12/2022 180.809998 181.460007 178.910004 180.5 180.5 21274000
8/15/2022 178.960007 181.440002 178.199997 180.889999 180.889999 15878700
8/16/2022 179.440002 180.990005 177.039993 179.470001 179.470001 21156700
8/17/2022 176.759995 178.139999 174.169998 174.850006 174.850006 20118100
8/18/2022 174.339996 175.759995 171.860001 174.660004 174.660004 18844500
8/19/2022 170.199997 172.320007 167.050003 167.960007 167.960007 26240800
8/22/2022 165.490005 165.490005 162.259995 163.050003 163.050003 19499700
8/23/2022 162.479996 165.050003 160.699997 161.110001 161.110001 18111800
8/24/2022 160.600006 165.460007 159.770004 163.259995 163.259995 20891500
8/25/2022 165.179993 168.880005 164.020004 168.779999 168.779999 15550500
8/26/2022 168.479996 170.919998 161.669998 161.779999 161.779999 24023600
8/29/2022 160.660004 163.050003 159.009995 159.169998 159.169998 20052700
8/30/2022 160.350006 161.660004 155.910004 157.160004 157.160004 19567900
8/31/2022 167.070007 167.839996 162.139999 162.929993 162.929993 40953000
9/1/2022 163.580002 167.360001 160.350006 165.360001 165.360001 30145700
9/2/2022 167.449997 167.929993 159.220001 160.320007 160.320007 22609100
9/6/2022 160.100006 161.690002 157.690002 158.539993 158.539993 19339800
9/7/2022 157.759995 160.960007 156.809998 160.389999 160.389999 16831200
9/8/2022 158.710007 162.229996 157.740005 162.059998 162.059998 22530800
9/9/2022 163.25 169.539993 163.020004 169.149994 169.149994 22086800
 Date Open High Low Close Adj Close Volume
9/10/2018 58.609501 58.727001 58.005501 58.231998 58.231998 22308000
9/11/2018 58.081501 58.933998 57.812 58.868 58.868 24186000
9/12/2018 58.636002 58.9305 57.917999 58.140999 58.140999 25910000
9/13/2018 58.536999 58.9305 58.142502 58.766499 58.766499 28624000
9/14/2018 58.955002 59.021252 58.4165 58.626499 58.626499 18880000
9/17/2018 58.507 58.862 57.7015 57.802502 57.802502 26130000
9/18/2018 57.8545 58.804001 57.8545 58.061001 58.061001 24072000
9/19/2018 58.249001 58.6605 57.729 58.554501 58.554501 23828000
9/20/2018 58.9995 59.494499 58.667999 59.343498 59.343498 24508000
9/21/2018 59.599998 59.6105 58.301998 58.304501 58.304501 88112000
9/24/2018 57.858501 58.900002 57.345501 58.668499 58.668499 25420000
9/25/2018 58.807499 59.344002 58.400002 59.232498 59.232498 19554000
9/26/2018 59.2575 59.711498 58.738251 59.024502 59.024502 29246000
9/27/2018 59.336498 60.105 59.181499 59.731998 59.731998 25216000
9/28/2018 59.593498 59.7705 59.224998 59.6735 59.6735 27612000
10/1/2018 59.994499 60.494999 59.514999 59.765499 59.765499 27152000
10/2/2018 59.548 60.498001 59.331501 60.005501 60.005501 33758000
10/3/2018 60.25 60.320499 59.691502 60.147499 60.147499 25124000
10/4/2018 59.766499 59.8755 57.778801 58.4095 58.4095 44190000
10/5/2018 58.375 58.674999 57.256001 57.8675 57.8675 23686000
10/8/2018 57.505501 58.400002 56.368198 57.448502 57.448502 38648000
10/9/2018 57.307499 57.717499 56.878601 56.941002 56.941002 26174000
10/10/2018 56.554001 56.608501 54.056499 54.061001 54.061001 53514000
10/11/2018 53.646999 55.32 53.413502 53.966 53.966 58980000
10/12/2018 55.400002 55.75 54.320099 55.504002 55.504002 42026000
10/15/2018 55.445499 55.672298 54.450001 54.612499 54.612499 27448000
10/16/2018 55.2295 56.210999 55.125 56.063999 56.063999 38570000
10/17/2018 56.323002 56.449501 55.109501 55.7845 55.7845 29344000
10/18/2018 56.091999 56.091999 53.8545 54.398499 54.398499 41890000
10/19/2018 54.668499 55.518002 54.387501 54.823002 54.823002 25352000
10/22/2018 55.153 55.6115 54.549999 55.057999 55.057999 30284000
10/23/2018 54.044498 55.394501 53.5 55.184502 55.184502 36974000
10/24/2018 55.212502 55.306 52.437 52.5355 52.5355 39648000
10/25/2018 53.5895 55.549 53.477501 54.7785 54.7785 50916000
10/26/2018 51.851501 55.3265 51.704498 53.573502 53.573502 83752000
10/29/2018 54.123501 54.852001 49.7915 51.004002 51.004002 77614000
10/30/2018 50.423 51.8745 50.037498 51.810501 51.810501 64254000
10/31/2018 52.990501 54.597 52.849998 53.838501 53.838501 50596000
11/1/2018 53.790001 54.19875 53.123001 53.5 53.5 29640000
11/2/2018 53.686501 54.14875 52.730499 52.8895 52.8895 36780000
11/5/2018 52.75 52.9235 51.062 52.004501 52.004501 48828000
11/6/2018 51.973999 53.217251 51.9035 52.790501 52.790501 24666000
11/7/2018 53.450001 54.772999 53.294998 54.669498 54.669498 41168000
11/8/2018 54.569 54.663502 53.610249 54.119999 54.119999 29764000
11/9/2018 53.699501 53.778 52.655499 53.307499 53.307499 26864000
11/12/2018 53.0695 53.105999 51.549999 51.931499 51.931499 29436000
11/13/2018 52.164501 52.83025 51.557499 51.802502 51.802502 30274000
11/14/2018 52.5 52.728199 51.549999 52.182999 52.182999 31318000
11/15/2018 52.2355 53.592499 51.589001 53.2355 53.2355 36722000
11/16/2018 52.970501 53.349998 52.449001 53.074501 53.074501 33162000
11/19/2018 52.860001 53.039501 50.813 51 51 37172000
11/20/2018 50 51.587002 49.800999 51.287998 51.287998 48982000
11/21/2018 51.838001 52.428001 51.6735 51.880501 51.880501 30686000
11/23/2018 51.5 51.879501 51.119949 51.194 51.194 13830000
11/26/2018 51.9175 52.4655 51.695499 52.431 52.431 38856000
11/27/2018 52.049999 52.879002 51.9245 52.220501 52.220501 36064000
11/28/2018 52.438 54.341999 51.787998 54.311501 54.311501 49508000
11/29/2018 53.804001 54.71225 53.799999 54.415001 54.415001 29378000
11/30/2018 54.453499 54.7785 53.894001 54.7215 54.7215 51604000
12/3/2018 56.157001 56.232498 55.18325 55.321499 55.321499 39824000
12/4/2018 55.155998 55.221001 52.499001 52.541 52.541 46904000
12/6/2018 51.713001 53.560001 51.538502 53.436501 53.436501 55384000
12/7/2018 53.0005 53.763 51.424999 51.828999 51.828999 42024000
12/10/2018 51.752499 52.422501 51.164501 51.977501 51.977501 36154000
12/11/2018 52.824501 53.029999 51.992001 52.587502 52.587502 27894000
12/12/2018 53.400002 54.0825 53.1395 53.183998 53.183998 30476000
12/13/2018 53.4035 53.987999 52.696499 53.095001 53.095001 26596000
12/14/2018 52.499001 53.130001 52.039501 52.105 52.105 33732000
12/17/2018 51.8755 52.657501 50.395 50.8265 50.8265 47708000
12/18/2018 51.304501 52.473999 51.071999 51.435501 51.435501 43850000
12/19/2018 51.699501 53.099998 50.4025 51.150501 51.150501 49586000
12/20/2018 50.906502 51.710999 49.818001 50.470501 50.470501 53470000
12/21/2018 50.764999 51.201 48.684502 48.977001 48.977001 91920000
12/24/2018 48.695 50.176998 48.505501 48.811001 48.811001 31806000
12/26/2018 49.4505 52 49.150002 51.973 51.973 47466000
12/27/2018 50.857498 52.1945 49.849998 52.194 52.194 42196000
12/28/2018 52.480999 52.778 51.654999 51.854 51.854 28296000
12/31/2018 52.548 52.634998 51.179501 51.780499 51.780499 29866000
1/2/2019 50.828499 52.616001 50.7855 52.2925 52.2925 30652000
1/3/2019 52.049999 52.848999 50.703499 50.803001 50.803001 36822000
1/4/2019 51.629501 53.542 51.370899 53.5355 53.5355 41878000
1/7/2019 53.575001 53.700001 52.737999 53.419498 53.419498 39638000
1/8/2019 53.8055 54.228001 53.026501 53.813999 53.813999 35298000
1/9/2019 54.0825 54.1315 53.32 53.733002 53.733002 23986000
1/10/2019 53.382999 53.557499 52.885502 53.516499 53.516499 29128000
1/11/2019 53.159 53.188751 52.424 52.859501 52.859501 30416000
1/14/2019 52.346001 52.5765 52.062752 52.234501 52.234501 22886000
1/15/2019 52.508499 54.002499 52.367001 53.857498 53.857498 29272000
1/16/2019 54 54.618752 53.966999 54.0485 54.0485 26636000
1/17/2019 53.973499 54.59 53.674999 54.494999 54.494999 24854000
1/18/2019 55 55.417599 54.544998 54.912998 54.912998 39112000
1/22/2019 54.400002 54.5755 53.1735 53.526001 53.526001 32270000
1/23/2019 53.8675 54.246498 52.987499 53.7785 53.7785 19340000
1/24/2019 53.824001 53.973751 53.035 53.695 53.695 27226000
1/25/2019 54.25 54.700001 54.091 54.5495 54.5495 22382000
1/28/2019 54.005501 54.150002 53.189999 53.504002 53.504002 25686000
1/29/2019 53.633999 53.7575 52.793251 53.030998 53.030998 20436000
1/30/2019 53.421501 54.549999 53.342499 54.452999 54.452999 25596000
1/31/2019 55.150002 55.866501 54.7705 55.818501 55.818501 30766000
2/1/2019 55.619999 56.25 55.244499 55.537498 55.537498 29244000
2/4/2019 55.632999 56.639999 55.451 56.639999 56.639999 51530000
2/5/2019 56.242001 57.342499 55.8624 57.2995 57.2995 71044000
2/6/2019 56.9785 57.349998 55.6385 55.761501 55.761501 42112000
2/7/2019 55.208 55.242001 54.299999 54.935501 54.935501 40896000
2/8/2019 54.349998 54.945499 54.327499 54.752998 54.752998 21516000
2/11/2019 54.8475 55.297249 54.643002 54.7505 54.7505 21304000
2/12/2019 55.34 56.264751 55.2925 56.068501 56.068501 32182000
2/13/2019 56.2495 56.7365 55.924999 56.007999 56.007999 20996000
2/14/2019 55.9025 56.411499 55.522251 56.0835 56.0835 18952000
2/15/2019 56.504002 56.5835 55.532501 55.682499 55.682499 28996000
2/19/2019 55.5 56.094501 55.5 55.928001 55.928001 20928000
2/20/2019 55.9995 56.170502 55.264 55.689999 55.689999 21756000
2/21/2019 55.542 55.597 54.625999 54.848499 54.848499 28302000
2/22/2019 55.044998 55.562 54.779999 55.518501 55.518501 20990000
2/25/2019 55.799999 55.926998 55.363499 55.470001 55.470001 28262000
2/26/2019 55.287498 55.975498 54.995998 55.7565 55.7565 29426000
2/27/2019 55.3475 55.898998 55.049999 55.802502 55.802502 19368000
2/28/2019 55.564999 56.3825 55.550499 55.995998 55.995998 30850000
3/1/2019 56.244999 57.148499 56.237499 57.0495 57.0495 29006000
3/4/2019 57.349499 57.914001 56.5345 57.389999 57.389999 28920000
3/5/2019 57.502998 58.480499 57.30975 58.101501 58.101501 28864000
3/6/2019 58.1245 58.3783 57.774502 57.893002 57.893002 21986000
3/7/2019 57.785999 57.837749 56.745499 57.165001 57.165001 23332000
3/8/2019 56.336498 57.354 56.165001 57.116001 57.116001 24248000
3/11/2019 57.2225 58.809502 57.2225 58.787998 58.787998 34384000
3/12/2019 58.912998 60 58.912998 59.66 59.66 40262000
3/13/2019 60.032249 60.046501 59.597 59.666 59.666 28718000
3/14/2019 59.725498 59.894001 59.223999 59.2775 59.2775 23456000
3/15/2019 59.668999 59.828499 59.130501 59.223 59.223 49236000
3/18/2019 59.165001 59.5 58.871052 59.213001 59.213001 25852000
3/19/2019 59.440498 60 59.293499 59.942501 59.942501 30414000
3/20/2019 59.8675 61.356998 59.808498 61.198502 61.198502 44548000
3/21/2019 60.799999 61.5895 60.657501 61.577 61.577 24080000
3/22/2019 61.316002 61.5 60.141251 60.275002 60.275002 34284000
3/25/2019 59.8465 60.319901 59.352001 59.650002 59.650002 29936000
3/26/2019 59.926498 60.141499 58.835999 59.230999 59.230999 38024000
3/27/2019 59.275002 59.377949 57.968498 58.651001 58.651001 28004000
3/28/2019 58.577 58.578251 57.97155 58.4245 58.4245 19234000
3/29/2019 58.744999 58.949501 58.144001 58.665501 58.665501 25398000
4/1/2019 59.205002 59.833 59.099998 59.7215 59.7215 25050000
4/2/2019 59.765999 60.067501 59.2855 60.024502 60.024502 16558000
4/3/2019 60.374001 60.814999 60.025002 60.296001 60.296001 20286000
4/4/2019 60.297001 60.783501 60.206501 60.75 60.75 19000000
4/5/2019 60.7495 60.811001 60.251499 60.357498 60.357498 18144000
4/8/2019 60.394501 60.434502 59.993 60.192001 60.192001 17204000
4/9/2019 59.799999 60.114498 59.653999 59.862499 59.862499 17528000
4/10/2019 60.034 60.189251 59.821751 60.108002 60.108002 14492000
4/11/2019 60.198002 60.397999 60.0065 60.230999 60.230999 14204000
4/12/2019 60.5 60.9175 60.405499 60.893501 60.893501 18668000
4/15/2019 60.900002 61.209999 60.455502 61.055 61.055 23748000
4/16/2019 61.25 61.541 61.006001 61.356499 61.356499 17126000
4/17/2019 61.650002 62.028 61.390999 61.817001 61.817001 24438000
4/18/2019 61.959 62.099998 61.730499 61.818501 61.818501 26636000
4/22/2019 61.7995 62.454498 61.415501 62.442001 62.442001 16146000
4/23/2019 62.5345 63.450001 62.319 63.227501 63.227501 26398000
4/24/2019 63.206001 63.400501 62.75 62.799999 62.799999 20376000
4/25/2019 63.238499 63.370399 62.601501 63.172501 63.172501 22146000
4/26/2019 63.450001 63.6535 63.015999 63.609001 63.609001 24828000
4/29/2019 63.700001 64.463501 63.314751 64.378998 64.378998 49988000
4/30/2019 59.25 59.640499 58.75 59.424 59.424 124140000
5/1/2019 59.4025 59.4025 58.359001 58.403999 58.403999 52784000
5/2/2019 58.388 58.709499 57.750099 58.130501 58.130501 38896000
5/3/2019 58.682499 59.34 58.450001 59.27 59.27 39614000
5/6/2019 58.313 59.5425 58.313 59.469501 59.469501 31278000
5/7/2019 59.023499 59.521999 58.051998 58.705002 58.705002 31028000
5/8/2019 58.600498 59.021198 58.286999 58.313499 58.313499 26186000
5/9/2019 57.9515 58.483002 57.5425 58.118999 58.118999 23714000
5/10/2019 58.179501 58.630001 57.125 58.213501 58.213501 26290000
5/13/2019 57.098 57.396999 56.105499 56.601501 56.601501 37212000
5/14/2019 56.8605 57.021 55.977501 56.021999 56.021999 36732000
5/15/2019 55.893501 58.566502 55.833302 58.210499 58.210499 45786000
5/16/2019 58.225498 59.408001 58.141998 58.949001 58.949001 30628000
5/17/2019 58.4235 59.0075 58.0005 58.115002 58.115002 24172000
5/20/2019 57.224998 57.339851 56.572151 56.942501 56.942501 27066000
5/21/2019 57.4245 57.635399 56.896999 57.481499 57.481499 23196000
5/22/2019 57.337502 57.925999 57.294498 57.570999 57.570999 18290000
5/23/2019 57.025002 57.298649 56.461201 57.038502 57.038502 23978000
5/24/2019 57.368 57.488251 56.583 56.6735 56.6735 22240000
5/28/2019 56.700001 57.57935 56.655998 56.7075 56.7075 27300000
5/29/2019 56.375999 56.455002 55.410999 55.823002 55.823002 30764000
5/30/2019 55.777 56.156502 55.605999 55.897499 55.897499 19038000
5/31/2019 55.064499 55.48 55.008999 55.181499 55.181499 30156000
6/3/2019 53.275002 53.275002 51.25 51.811501 51.811501 102612000
6/4/2019 52.145 52.802502 51.684502 52.6525 52.6525 56670000
6/5/2019 52.577 52.677502 51.524502 52.111 52.111 43368000
6/6/2019 52.2495 52.3745 51.685001 52.216999 52.216999 34064000
6/7/2019 52.531502 53.546001 52.419998 53.301998 53.301998 36048000
6/10/2019 53.648998 54.632999 53.6161 54.019001 54.019001 29284000
6/11/2019 54.699001 55.099499 53.88015 53.936001 53.936001 28734000
6/12/2019 53.900002 54.046501 53.376999 53.851501 53.851501 21220000
6/13/2019 54.181999 54.7085 54.0075 54.438499 54.438499 21154000
6/14/2019 54.320999 54.634499 54.008598 54.267502 54.267502 22230000
6/17/2019 54.313999 54.959 54.313999 54.625 54.625 18832000
6/18/2019 55.484501 55.8195 54.949501 55.18 55.18 27734000
6/19/2019 55.279999 55.349998 54.674 55.116501 55.116501 26776000
6/20/2019 55.9995 56.006001 55.237 55.570999 55.570999 25240000
6/21/2019 55.462002 56.205502 55.403999 56.094002 56.094002 38952000
6/24/2019 55.980499 56.099998 55.550499 55.776001 55.776001 27912000
6/25/2019 55.632999 55.717499 54.189999 54.317501 54.317501 30938000
6/26/2019 54.325001 54.648499 53.612 53.990002 53.990002 36218000
6/27/2019 54.200001 54.355 53.7645 53.800499 53.800499 20086000
6/28/2019 53.8195 54.049999 53.668499 54.045502 54.045502 33864000
7/1/2019 54.900002 55.379002 54.68515 54.897499 54.897499 28726000
7/2/2019 55.112 55.588501 54.908501 55.5625 55.5625 19832000
7/3/2019 55.870499 56.338001 55.693001 56.078999 56.078999 15340000
7/5/2019 55.889999 56.644001 55.806999 56.579498 56.579498 25286000
7/8/2019 56.258499 56.299 55.560501 55.817501 55.817501 24728000
7/9/2019 55.59 56.401249 55.358501 56.241501 56.241501 26608000
7/10/2019 56.561001 57.102501 56.5485 57.023998 57.023998 24190000
7/11/2019 57.162498 57.6535 56.979 57.210499 57.210499 23910000
7/12/2019 57.199501 57.367001 56.938999 57.244999 57.244999 17280000
7/15/2019 57.342999 57.541 56.970001 57.516998 57.516998 18076000
7/16/2019 57.299999 57.929001 57.25 57.679001 57.679001 24776000
7/17/2019 57.5485 57.917999 57.288502 57.317501 57.317501 23400000
7/18/2019 57.087002 57.380249 56.636501 57.316502 57.316502 25814000
7/19/2019 57.4095 57.556999 56.480999 56.505001 56.505001 32944000
7/22/2019 56.672501 56.962502 56.212002 56.9035 56.9035 26030000
7/23/2019 57.200001 57.345001 56.59 57.310501 57.310501 21874000
7/24/2019 56.595001 57.200001 56.349499 56.890499 56.890499 31796000
7/25/2019 56.890999 57.084999 56.046001 56.605999 56.605999 44196000
7/26/2019 61.202 63.2775 61.200001 62.5205 62.5205 96116000
7/29/2019 62.052502 62.3685 61.411499 61.970501 61.970501 44474000
7/30/2019 61.2705 61.7435 61.165001 61.257 61.257 29066000
7/31/2019 61.150002 61.700001 60.388199 60.834 60.834 34510000
8/1/2019 60.7015 61.705502 60.285999 60.4505 60.4505 33970000
8/2/2019 60.036999 60.345001 59.446999 59.699501 59.699501 32902000
8/5/2019 58.501999 58.762001 57.007 57.616001 57.616001 51950000
8/6/2019 58.165501 58.998001 58 58.497501 58.497501 34188000
8/7/2019 57.799999 58.922249 57.481201 58.699501 58.699501 28886000
8/8/2019 59.141499 60.2505 58.651001 60.240002 60.240002 29360000
8/9/2019 59.899502 60.194 59.180149 59.400501 59.400501 21314000
8/12/2019 58.960499 59.248001 58.383598 58.7355 58.7355 20060000
8/13/2019 58.573002 60.238998 58.573002 59.863499 59.863499 25888000
8/14/2019 58.815498 59.115002 58.027 58.2145 58.2145 31574000
8/15/2019 58.174999 58.792 58.105499 58.362999 58.362999 24374000
8/16/2019 58.977501 59.136002 58.5905 58.880001 58.880001 26266000
8/19/2019 59.504501 60.349499 59.504501 59.922501 59.922501 24632000
8/20/2019 59.762501 59.803001 59.105499 59.134499 59.134499 18310000
8/21/2019 59.657501 59.950001 59.371498 59.5625 59.5625 14814000
8/22/2019 59.703499 59.9006 58.929001 59.476501 59.476501 18950000
8/23/2019 59.099499 59.703999 57.387501 57.564499 57.564499 33740000
8/26/2019 57.862999 58.473499 57.647999 58.4445 58.4445 24522000
8/27/2019 59.026501 59.119999 58.072498 58.391998 58.391998 21544000
8/28/2019 58.085499 58.820999 57.865002 58.550999 58.550999 16040000
8/29/2019 59.056 59.803001 59.056 59.642502 59.642502 21768000
8/30/2019 59.924999 59.924999 59.190151 59.404999 59.404999 22596000
9/3/2019 58.851501 59.344501 58.16 58.419498 58.419498 29598000
9/4/2019 58.835499 59.174 58.549999 59.070499 59.070499 21378000
9/5/2019 59.5765 60.652 59.5765 60.569 60.569 28162000
9/6/2019 60.406502 60.60075 60.126099 60.246498 60.246498 21442000
9/9/2019 60.200001 61 59.631001 60.220501 60.220501 29438000
9/10/2019 59.7575 60.5 59.729 60.299999 60.299999 25202000
9/11/2019 60.170502 61.130001 60.110001 61.008499 61.008499 26140000
9/12/2019 61.215 62.092999 61.151001 61.712502 61.712502 34518000
9/13/2019 61.567501 62.043999 61.350498 61.978001 61.978001 26028000
 9/16/2019 61.476002 61.978001 61.280499 61.564999 61.564999 21066000
9/17/2019 61.52 61.75 61.184502 61.4575 61.4575 19102000
9/18/2019 61.3755 61.780499 60.8265 61.620499 61.620499 22702000
9/19/2019 61.603001 62.222 61.601002 61.935501 61.935501 19920000
9/20/2019 61.655998 62.166 61.153999 61.496498 61.496498 45400000
9/23/2019 61.299999 61.954498 61.2085 61.7015 61.7015 21248000
9/24/2019 62 62.337002 60.534 60.938 60.938 31664000
9/25/2019 60.791 62.415001 60.504501 62.326 62.326 29060000
9/26/2019 62.098 62.25 61.6134 62.0695 62.0695 30760000
9/27/2019 62.150501 62.201 60.7225 61.254501 61.254501 27078000
9/30/2019 61.0485 61.299999 60.615002 60.950001 60.950001 28082000
10/1/2019 60.950001 61.561501 60.179001 60.255001 60.255001 25470000
10/2/2019 59.848999 59.848999 58.564499 58.831501 58.831501 32302000
10/3/2019 59 59.452999 58.121498 59.391499 59.391499 32424000
10/4/2019 59.594501 60.571999 59.4585 60.450001 60.450001 23248000
10/7/2019 60.220001 60.910198 60.1875 60.383999 60.383999 16858000
10/8/2019 59.879501 60.304001 59.4505 59.456501 59.456501 20786000
10/9/2019 59.967499 60.4175 59.8815 60.115501 60.115501 17354000
10/10/2019 59.929001 60.75 59.867001 60.433498 60.433498 16932000
10/11/2019 61.1105 61.419498 60.687 60.772499 60.772499 25454000
10/14/2019 60.617001 61.316502 60.588001 60.856998 60.856998 17350000
10/15/2019 61.02 62.366501 61.02 62.150501 62.150501 27634000
10/16/2019 62.058498 62.737 61.922501 62.181999 62.181999 21892000
10/17/2019 62.546501 63.166248 62.497002 62.6535 62.6535 19048000
10/18/2019 62.673 62.9445 62.054001 62.274502 62.274502 27056000
10/21/2019 62.612999 62.731449 62.029999 62.307499 62.307499 20544000
10/22/2019 62.392502 62.529999 62.069 62.139999 62.139999 20476000
10/23/2019 62.118 62.994499 62.118 62.956501 62.956501 18230000
10/24/2019 63.044998 63.200001 62.685749 63.0495 63.0495 20562000
10/25/2019 62.551498 63.48 62.5005 63.2565 63.2565 24262000
10/28/2019 63.772499 64.9655 63.626999 64.5 64.5 52264000
10/29/2019 63.811501 64.079498 62.8606 63.131001 63.131001 37728000
10/30/2019 62.648499 63.467999 62.599998 63.064499 63.064499 28178000
10/31/2019 63.063999 63.383499 62.542149 63.005501 63.005501 29114000
11/1/2019 63.25 63.730999 63.025002 63.687 63.687 33402000
11/4/2019 63.822498 64.706497 63.817749 64.568497 64.568497 30020000
11/5/2019 64.644501 64.946503 64.561447 64.601501 64.601501 25654000
11/6/2019 64.473 64.686501 64.125 64.589996 64.589996 23060000
11/7/2019 64.713997 66.186996 64.71225 65.443001 65.443001 40600000
11/8/2019 65.264 65.900002 65.218246 65.568497 65.568497 25028000
11/11/2019 65.158997 65.321251 64.870499 64.959503 64.959503 20238000
11/12/2019 65 65.5 64.788498 64.940002 64.940002 21718000
11/13/2019 64.703499 65.214996 64.675499 64.900002 64.900002 16534000
11/14/2019 64.875 65.849998 64.782501 65.572998 65.572998 23870000
11/15/2019 65.946999 66.744003 65.713997 66.7435 66.7435 35652000
11/18/2019 66.611 66.776451 65.875 66.035004 66.035004 29748000
11/19/2019 66.385002 66.385002 65.639999 65.773003 65.773003 25384000
11/20/2019 65.586998 65.75 64.557503 65.152496 65.152496 26172000
11/21/2019 65.073997 65.629501 64.650002 65.067497 65.067497 19910000
11/22/2019 65.280998 65.436501 64.570503 64.766998 64.766998 27714000
11/25/2019 64.959 65.565498 64.906502 65.334503 65.334503 20724000
11/26/2019 65.492996 65.739998 65.254501 65.677498 65.677498 21394000
11/27/2019 65.75 65.917999 65.481499 65.649498 65.649498 19912000
11/29/2019 65.356003 65.510246 65.198502 65.248001 65.248001 11740000
12/2/2019 65.050003 65.291496 64.050003 64.496002 64.496002 30218000
12/3/2019 63.9785 64.92305 63.950001 64.764 64.764 22876000
12/4/2019 65.350502 66.290001 65.2435 66.027 66.027 30750000
12/5/2019 66.400002 66.467903 65.821999 66.406502 66.406502 24254000
12/6/2019 66.671997 67.199997 66.671997 67.030998 67.030998 26296000
12/9/2019 66.902 67.972504 66.891998 67.178001 67.178001 27086000
12/10/2019 67.074997 67.498749 66.802002 67.233002 67.233002 21882000
12/11/2019 67.542 67.559998 67.133499 67.250999 67.250999 17008000
12/12/2019 67.296997 67.78875 67.025002 67.513496 67.513496 25620000
12/13/2019 67.397499 67.654648 67.193497 67.391502 67.391502 30992000
12/16/2019 67.824997 68.234001 67.633499 68.058502 68.058502 27946000
12/17/2019 68.144501 68.25 67.566147 67.755997 67.755997 37080000
12/18/2019 67.830002 68.023499 67.550003 67.630997 67.630997 30452000
12/19/2019 67.591003 67.904999 67.449249 67.802002 67.802002 29398000
12/20/2019 68.167503 68.181999 67.449997 67.4795 67.4795 66300000
12/23/2019 67.793503 67.989998 67.3255 67.442001 67.442001 17662000
12/24/2019 67.425003 67.513 67.139 67.178001 67.178001 6950000
12/26/2019 67.308502 68.066353 67.223503 68.019997 68.019997 13350000
12/27/2019 68.149498 68.226501 67.4655 67.594498 67.594498 20768000
12/30/2019 67.5 67.650002 66.700996 66.806999 66.806999 21018000
12/31/2019 66.505501 66.900002 66.454247 66.850998 66.850998 19236000
1/2/2020 67.077499 68.406998 67.077499 68.3685 68.3685 28132000
1/3/2020 67.392998 68.625 67.277199 68.032997 68.032997 23728000
1/6/2020 67.5 69.824997 67.5 69.710503 69.710503 34646000
1/7/2020 69.897003 70.149498 69.518997 69.667 69.667 30054000
1/8/2020 69.603996 70.579002 69.542 70.216003 70.216003 30560000
1/9/2020 71.028503 71.366501 70.513496 70.991501 70.991501 30018000
1/10/2020 71.377998 71.746452 70.917503 71.486504 71.486504 36414000
1/13/2020 71.806503 72.026001 71.301003 71.961502 71.961502 33046000
1/14/2020 71.9505 72.089996 71.418503 71.543999 71.543999 31178000
1/15/2020 71.510498 72.069748 71.510498 71.959999 71.959999 25654000
1/16/2020 72.372002 72.599503 72.045998 72.584999 72.584999 23474000
1/17/2020 73.1455 74.064751 72.911003 74.019501 74.019501 47924000
1/21/2020 73.956001 74.592499 73.559998 74.220001 74.220001 40734000
1/22/2020 74.550003 75.160698 74.246498 74.297501 74.297501 32216000
1/23/2020 74.382004 74.776001 74.105003 74.332497 74.332497 27024000
1/24/2020 74.679497 74.77475 73.262497 73.335503 73.335503 35692000
1/27/2020 71.550003 71.903503 71.059998 71.695 71.695 35104000
1/28/2020 72.150002 72.800003 71.623497 72.627998 72.627998 31548000
1/29/2020 72.940002 73.2715 72.336998 72.931503 72.931503 21554000
1/30/2020 71.998001 72.863998 71.82 72.792 72.792 26788000
1/31/2020 73.445 73.5065 71.426498 71.711502 71.711502 48344000
 2/3/2020 73.099998 74.5 72.949501 74.296997 74.296997 60736000
2/4/2020 72.8535 73.474998 71.315002 72.3535 72.3535 78660000
2/5/2020 73.121002 73.192001 71.528 72.411499 72.411499 39724000
2/6/2020 72.516502 74.099998 72.4785 73.811501 73.811501 33588000
2/7/2020 73.364998 74.292 73.317497 73.961502 73.961502 23446000
2/10/2020 73.716003 75.474998 73.716003 75.433998 75.433998 28398000
2/11/2020 75.5905 76.481499 75.281898 75.439499 75.439499 26892000
2/12/2020 75.723999 76.034752 75.405502 75.913498 75.913498 23352000
2/13/2020 75.634499 76.359001 75.230003 75.733002 75.733002 18590000
2/14/2020 75.779999 76.037003 75.366997 76.037003 76.037003 23956000
2/18/2020 75.75 76.581497 75.629501 75.983498 75.983498 22414000
2/19/2020 76.253502 76.605301 76.07 76.334503 76.334503 18986000
2/20/2020 76.099998 76.482002 75.341003 75.907501 75.907501 21932000
2/21/2020 75.401497 75.610748 74.022003 74.255501 74.255501 34634000
2/24/2020 71.305496 71.848503 70.569504 71.079498 71.079498 57342000
2/25/2020 71.650002 71.906998 69.120003 69.422501 69.422501 49566000
2/26/2020 69.806999 70.785004 68.949997 69.658997 69.658997 44048000
2/27/2020 68.102997 68.585197 65.858498 65.904503 65.904503 59566000
2/28/2020 63.875 67.056999 63.549999 66.966499 66.966499 75782000
3/2/2020 67.580498 69.543503 66.340752 69.455498 69.455498 48630000
3/3/2020 69.971001 70.5075 66.599998 67.069504 67.069504 48046000
3/4/2020 67.961502 69.404503 67.155502 69.325996 69.325996 38266000
3/5/2020 67.510002 67.945503 65.254997 65.952003 65.952003 51226000
3/6/2020 63.853001 65.310997 63.052502 64.920502 64.920502 53212000
3/9/2020 60.264999 62.737999 60 60.778 60.778 67308000
3/10/2020 63 64.057503 60.938499 64.019501 64.019501 52228000
3/11/2020 62.485001 63.048 59.803501 60.7705 60.7705 52170000
3/12/2020 56.299999 59.693501 55.665001 55.745499 55.745499 84534000
3/13/2020 58.950001 60.987999 55.857151 60.9865 60.9865 74002000
3/16/2020 54.799999 57.61335 53.722 54.216499 54.216499 85048000
3/17/2020 54.655499 56.542999 52.800499 55.990002 55.990002 77230000
3/18/2020 52.8255 55.325001 51.863998 54.84 54.84 84668000
3/19/2020 54.6525 57.898499 53.005402 55.7645 55.7645 73022000
3/20/2020 56.785999 57.199501 53.274502 53.616001 53.616001 72036000
3/23/2020 53.066002 53.566002 50.6768 52.831001 52.831001 80882000
3/24/2020 55.188499 56.75 54.530998 56.723 56.723 66890000
3/25/2020 56.323502 57.445 54.300499 55.1245 55.1245 81630000
3/26/2020 55.59 58.498501 54.676498 58.087502 58.087502 71434000
3/27/2020 56.283501 57.533501 55.295502 55.5355 55.5355 64170000
3/30/2020 56.251999 57.581501 54.824001 57.341 57.341 51482000
3/31/2020 57.365002 58.765499 56.907001 58.140499 58.140499 49728000
4/1/2020 56.099998 56.484501 54.872501 55.280998 55.280998 46884000
4/2/2020 54.912998 56.342999 54.82 56.042 56.042 39298000
4/3/2020 55.950748 56.176998 53.990501 54.894001 54.894001 46268000
4/6/2020 56.900002 59.733002 56.547001 59.346001 59.346001 53294000
4/7/2020 61.049999 61.25 59.1115 59.3255 59.3255 47746000
4/8/2020 60.325001 60.953499 59.408001 60.514 60.514 39502000
4/9/2020 61.203999 61.2785 59.83675 60.572498 60.572498 43508000
4/13/2020 60.459 61.025501 59.379902 60.877998 60.877998 34796000
4/14/2020 62.254501 64.1035 61.8465 63.461498 63.461498 49408000
4/15/2020 62.280499 64.023003 62.02 63.123501 63.123501 33434000
4/16/2020 63.705002 63.950001 62.131001 63.1735 63.1735 50362000
4/17/2020 64.2425 64.721497 63.561501 64.162498 64.162498 38980000
4/20/2020 63.549999 64.080002 63.068501 63.330502 63.330502 33910000
4/21/2020 62.349998 62.713501 60.4855 60.817001 60.817001 43060000
4/22/2020 62.277 64.280647 62.099998 63.1605 63.1605 41848000
4/23/2020 63.577499 64.665497 63.283501 63.815498 63.815498 31324000
4/24/2020 63.058498 64.019997 62.4725 63.9655 63.9655 32792000
4/27/2020 64.800003 64.807503 63.450001 63.793999 63.793999 32012000
4/28/2020 64.3965 64.402496 61.610001 61.683498 61.683498 59026000
4/29/2020 67.072998 67.999496 66.266998 67.073997 67.073997 75872000
4/30/2020 66.244003 67.640999 66.124496 67.432999 67.432999 53378000
5/1/2020 66.425003 67.6035 65.550003 66.030502 66.030502 41450000
5/4/2020 65.411499 66.383003 64.949997 66.339996 66.339996 30080000
 5/5/2020 66.896004 68.696999 66.873001 67.555496 67.555496 33030000
5/6/2020 68.084503 68.556 67.364502 67.364998 67.364998 24308000
5/7/2020 68.296997 68.879997 67.763496 68.627998 68.627998 27952000
5/8/2020 69.156502 69.938004 68.774002 69.418503 69.418503 27738000
5/11/2020 68.914001 70.8265 68.857597 70.163002 70.163002 28242000
5/12/2020 70.356003 70.75 68.738503 68.787003 68.787003 27812000
5/13/2020 68.852501 69.274101 66.419998 67.466499 67.466499 36252000
5/14/2020 66.750999 67.871002 66.195503 67.806503 67.806503 32062000
5/15/2020 67.5 68.723999 66.949997 68.6595 68.6595 34154000
5/18/2020 68.087502 69.616249 67.712502 69.196999 69.196999 36448000
5/19/2020 69.349854 69.599998 68.674248 68.674248 68.674248 25612000
5/20/2020 69.478996 70.521004 69.362503 70.335999 70.335999 33108000
5/21/2020 70.400002 70.774498 69.672501 70.139999 70.139999 27700000
5/22/2020 69.835503 70.638 69.591499 70.521004 70.521004 26188000
5/26/2020 71.863503 72.050003 70.606499 70.850998 70.850998 41212000
5/27/2020 70.862503 71.086998 69.564499 70.891998 70.891998 33716000
5/28/2020 69.843002 72.042 69.800003 70.836502 70.836502 33844000
5/29/2020 70.847 71.628502 70.667503 71.445999 71.445999 36418000
6/1/2020 70.919502 71.898003 70.900002 71.591003 71.591003 24342000
6/2/2020 71.527496 71.980499 70.941498 71.960999 71.960999 25562000
6/3/2020 71.915001 72.327599 71.488853 71.819 71.819 25124000
6/4/2020 71.519997 71.947998 70.236504 70.609001 70.609001 29686000
6/5/2020 70.658501 72.252502 70.300003 71.919502 71.919502 34698000
6/8/2020 71.116997 72.399498 71.116997 72.330498 72.330498 28084000
6/9/2020 72.267998 73.400002 72.1605 72.807999 72.807999 28184000
6/10/2020 72.976997 73.712952 72.813499 73.292503 73.292503 30504000
6/11/2020 72.124001 72.723747 70.099998 70.192001 70.192001 39826000
6/12/2020 71.4245 71.849998 69.301003 70.658997 70.658997 38928000
6/15/2020 69.540001 71.239998 69.396004 70.9925 70.9925 30078000
6/16/2020 72.261002 72.750999 71.294998 72.136002 72.136002 34184000
6/17/2020 72.358002 73 71.569 72.556 72.556 30992000
6/18/2020 72.458 72.570503 71.350502 71.797997 71.797997 31638000
6/19/2020 72.199997 72.389999 71.067497 71.585999 71.585999 63158000
6/22/2020 71.449997 72.637497 71.1605 72.593002 72.593002 30848000
6/23/2020 72.781998 73.79705 72.262001 73.220497 73.220497 28596000
6/24/2020 73.0755 73.771004 71.487503 71.598503 71.598503 35120000
6/25/2020 71.495003 72.144997 71 72.066498 72.066498 24610000
6/26/2020 71.569504 71.672501 67.599503 67.995003 67.995003 85354000
6/29/2020 67.908997 69.779999 67.350502 69.748497 69.748497 36204000
6/30/2020 69.522003 70.932503 69.197998 70.680496 70.680496 40848000
7/1/2020 70.555 72.150002 70.490997 71.902 71.902 35504000
7/2/2020 72.347 74.147499 72.320999 73.235001 73.235001 37182000
7/6/2020 74.002998 75.329498 73.642998 74.785004 74.785004 31280000
7/7/2020 74.5 75.839996 74.177498 74.259003 74.259003 29164000
7/8/2020 74.716003 75.293999 74.281502 74.800003 74.800003 24994000
7/9/2020 75.322502 76.136002 74.404251 75.5495 75.5495 28466000
7/10/2020 75.307503 77.191498 74.827003 77.086998 77.086998 37126000
7/13/2020 77.5 78.856598 75.262154 75.567001 75.567001 36928000
7/14/2020 74.515503 76.147499 74.175003 76.028999 76.028999 31700000
7/15/2020 76.156502 76.766502 74.900002 75.681999 75.681999 32214000
7/16/2020 75 75.934502 74.315498 75.900002 75.900002 30386000
7/17/2020 76.081001 76.171997 74.920998 75.777496 75.777496 29134000
7/20/2020 75.763 78.514503 75.18 78.286003 78.286003 31146000
7/21/2020 79.349503 79.349503 77.713997 77.920998 77.920998 24324000
7/22/2020 78.025002 78.5 77.305 78.4245 78.4245 18640000
7/23/2020 78.348503 78.593498 75.369598 75.783997 75.783997 32552000
7/24/2020 74.946503 75.881798 74.419998 75.593498 75.593498 30880000
7/27/2020 75.779999 77.0485 75.760498 76.510002 76.510002 24920000
7/28/2020 76.259003 76.323997 74.883003 75.016998 75.016998 34044000
7/29/2020 75.316002 76.562599 75.066498 76.100998 76.100998 22130000
7/30/2020 74.849998 76.893501 74.611 76.572502 76.572502 33428000
7/31/2020 75.250504 75.447502 72.7015 74.148003 74.148003 68798000
8/3/2020 74.332001 74.523499 73.281998 73.722504 73.722504 46604000
8/4/2020 73.828499 74.278 72.932503 73.248497 73.248497 38070000
 8/5/2020 73.464996 74.120499 73.172997 73.680496 73.680496 39590000
8/6/2020 73.587502 75.119499 73.300003 75.004997 75.004997 39908000
8/7/2020 75 75.842247 74.082001 74.724503 74.724503 31556000
8/10/2020 74.359001 75.203751 73.653999 74.805 74.805 25786000
8/11/2020 74.622002 75.5 73.900002 74.015999 74.015999 29088000
8/12/2020 74.278999 75.619301 74.262497 75.331001 75.331001 28740000
8/13/2020 75.516998 76.862503 75.400253 75.922501 75.922501 29104000
8/14/2020 75.782997 76.095001 75.143997 75.386497 75.386497 27096000
8/17/2020 75.733498 76.280502 75.398499 75.899002 75.899002 27566000
8/18/2020 76.308998 78.123497 76.185501 77.93 77.93 40542000
8/19/2020 77.665497 78.683998 77.197502 77.376503 77.376503 33212000
8/20/2020 77.172501 79.293503 76.910004 79.087502 79.087502 34138000
8/21/2020 78.851501 79.886002 78.400253 79.021004 79.021004 28930000
8/24/2020 79.698997 80.708504 79.028503 79.410004 79.410004 28198000
8/25/2020 79.1035 80.581001 79.1035 80.411003 80.411003 44942000
8/26/2020 80.400002 82.960999 80.18 82.619003 82.619003 79868000
8/27/2020 82.683998 82.75 81.287498 81.716499 81.716499 37232000
8/28/2020 81.6745 82.358498 81.537498 82.220497 82.220497 29980000
8/31/2020 82.394501 82.398247 81.515503 81.709 81.709 36468000
9/1/2020 81.831497 83.286499 81.611 83.0355 83.0355 36506000
9/2/2020 83.688751 86.658997 83.316498 86.414001 86.414001 50224000
9/3/2020 85.485703 85.485703 80.752998 82.092003 82.092003 62156000
9/4/2020 81.212997 82.255501 77.380653 79.552002 79.552002 52172000
9/8/2020 76.675499 78.193253 76.400497 76.619499 76.619499 52218000
9/9/2020 77.876503 78.449997 76.802551 77.848 77.848 35494000
9/10/2020 78.031998 79.204048 76.290253 76.600998 76.600998 32372000
9/11/2020 76.800003 78.760002 74.867996 76.036003 76.036003 31942000
9/14/2020 76.950249 78.199997 75.787003 75.963997 75.963997 33932000
9/15/2020 76.800003 77.9785 76.591751 77.071999 77.071999 26622000
9/16/2020 77.777 78.099998 75.990997 76.044998 76.044998 26234000
9/17/2020 74.800003 75.414902 73.5 74.776497 74.776497 37596000
9/18/2020 74.900497 75.150146 71.856499 72.999496 72.999496 62078000
 9/21/2020 72.002998 72.417999 70.327499 71.557999 71.557999 57776000
9/22/2020 72.504501 73.475998 71.726501 73.273003 73.273003 31664000
9/23/2020 72.939003 73.047997 70.385002 70.760498 70.760498 33148000
9/24/2020 70.551498 72.185448 70.4925 71.414497 71.414497 29004000
9/25/2020 71.6315 72.5 70.667 72.248001 72.248001 26460000
9/28/2020 73.710503 73.839996 72.46505 73.225998 73.225998 40158000
9/29/2020 73.519501 73.833153 72.940247 73.466499 73.466499 19564000
9/30/2020 73.339996 74.487503 72.994003 73.480003 73.480003 34032000
10/1/2020 74.213501 74.952003 73.960503 74.504501 74.504501 35590000
10/2/2020 73.101501 74.160004 72.545998 72.920998 72.920998 25682000
10/5/2020 73.310501 74.4105 73.213501 74.301003 74.301003 22266000
10/6/2020 73.778999 74.337997 72.429497 72.671997 72.671997 24908000
10/7/2020 73.2145 73.447998 71.800003 73.014503 73.014503 34924000
10/8/2020 73.254501 74.5 73.254501 74.296501 74.296501 23756000
10/9/2020 74.735001 75.825996 74.472504 75.761002 75.761002 28706000
10/12/2020 77.150002 79.693001 76.628502 78.457497 78.457497 49652000
10/13/2020 79.186501 79.5 78.160004 78.584 78.584 32020000
10/14/2020 78.929497 79.384201 77.526497 78.403999 78.403999 38586000
10/15/2020 77.357498 78.755249 77.251503 77.956497 77.956497 30800000
10/16/2020 78.292503 79.056503 78.150002 78.650497 78.650497 28694000
10/19/2020 79.023003 79.407501 76.400002 76.730499 76.730499 32142000
10/20/2020 76.352501 78.875 76.283501 77.796501 77.796501 44834000
10/21/2020 78.666496 80.936501 78.581497 79.665497 79.665497 51366000
10/22/2020 79.652496 81.099503 79.25 80.766502 80.766502 28672000
10/23/2020 81.303497 82.117996 81.025497 82.050003 82.050003 27516000
10/26/2020 81.250504 81.912003 78.824997 79.522499 79.522499 37066000
10/27/2020 79.783501 80.342247 79.139 80.212997 80.212997 24580000
10/28/2020 77.987 78.067497 75.731003 75.831001 75.831001 36680000
10/29/2020 76.117996 79.685501 76.112 78.362 78.362 40062000
10/30/2020 83.605499 84.349998 80.223 81.050499 81.050499 86582000
11/2/2020 81.407997 83.038498 80.801498 81.301498 81.301498 50708000
11/3/2020 81.588997 83.084999 80.831001 82.510498 82.510498 33234000
 11/4/2020 85.514 88.568253 85.301498 87.456497 87.456497 71418000
11/5/2020 89.050003 89.681999 87.525497 88.168503 88.168503 41316000
11/6/2020 87.697502 88.621498 87.017502 88.087502 88.087502 33218000
11/9/2020 89.544998 90.903 88.000999 88.150002 88.150002 45366000
11/10/2020 86.554497 88.150002 85.864998 87.019501 87.019501 52722000
11/11/2020 87.5 88.210999 87.368248 87.635498 87.635498 25280000
11/12/2020 87.3815 88.413498 87.279999 87.491997 87.491997 24950000
11/13/2020 87.8815 89.052002 87.227501 88.850998 88.850998 29998000
11/16/2020 88.584999 89.953499 88.384499 89.069 89.069 24936000
11/17/2020 88.847 89.25 88.349998 88.5075 88.5075 22942000
11/18/2020 88.261497 88.6735 87.306999 87.338997 87.338997 23470000
11/19/2020 86.918999 88.4795 86.85025 88.195999 88.195999 24998000
11/20/2020 88.260498 88.699997 87.093002 87.109497 87.109497 46270000
11/23/2020 87.480003 87.695 85.886002 86.742996 86.742996 43232000
11/24/2020 86.525002 88.580002 86.384499 88.444 88.444 31560000
11/25/2020 88.644501 88.927002 87.827003 88.571503 88.571503 20916000
11/27/2020 88.654503 90.199997 88.622002 89.6595 89.6595 17698000
11/30/2020 89.059196 89.403252 87.75 88.037003 88.037003 36476000
12/1/2020 88.718498 91.241501 88.468498 89.904999 89.904999 34738000
12/2/2020 89.904999 91.782501 89.473648 91.397499 91.397499 24440000
12/3/2020 91.2005 92.360001 91.1325 91.338501 91.338501 24546000
12/4/2020 91.225998 91.657997 90.849503 91.399498 91.399498 27564000
12/7/2020 90.949997 91.6185 90.289001 90.973999 90.973999 26418000
12/8/2020 90.504997 91.095001 89.810249 90.927498 90.927498 21926000
12/9/2020 90.600502 91.713501 88.390503 89.206497 89.206497 30152000
12/10/2020 88.489998 89.065498 87.015999 88.766502 88.766502 27256000
12/11/2020 88.153 89.222504 88 89.088501 89.088501 24414000
12/14/2020 88.75 89.869499 87.860748 88.002998 88.002998 32004000
12/15/2020 88.221001 88.570999 87.497498 88.388496 88.388496 29646000
12/16/2020 88.643997 88.650002 87.804001 88.150002 88.150002 30270000
12/17/2020 88.425499 88.589203 86.932999 87.394997 87.394997 32494000
12/18/2020 87.709 87.755501 86.011002 86.550499 86.550499 80328000
12/21/2020 85.675499 87.042503 84.949997 86.968498 86.968498 36568000
12/22/2020 86.721497 86.870247 85.628754 86.175003 86.175003 18734000
12/23/2020 86.405502 87.399498 86.251999 86.619003 86.619003 20676000
12/24/2020 86.75 87.300003 86.455498 86.942497 86.942497 6936000
12/28/2020 87.581749 89.5364 87.31675 88.804497 88.804497 27860000
12/29/2020 89.389503 89.622002 87.804497 87.935997 87.935997 25988000
12/30/2020 88.100502 88.254753 86.279999 86.975998 86.975998 26122000
12/31/2020 86.771004 87.946503 86.771004 87.594002 87.594002 20238000
1/4/2021 87.876999 88.032501 85.392502 86.412003 86.412003 38038000
1/5/2021 86.25 87.383499 85.900749 87.045998 87.045998 22906000
1/6/2021 85.1315 87.400002 84.949997 86.764503 86.764503 52042000
1/7/2021 87.002998 89.419998 86.852501 89.362503 89.362503 45300000
1/8/2021 89.399002 90.491997 88.67675 90.360497 90.360497 41012000
1/11/2021 89.303497 89.715752 88.026001 88.335999 88.335999 24194000
1/12/2021 87.695999 88.902 86.265503 87.327499 87.327499 27140000
1/13/2021 86.929001 88.251747 86.900497 87.720001 87.720001 21882000
1/14/2021 87.681 88.750504 86.669998 87.009003 87.009003 23590000
1/15/2021 86.9095 87.800003 86.077499 86.809502 86.809502 26844000
1/19/2021 87.612503 90.463753 87.072998 89.542999 89.542999 34692000
1/20/2021 91.572998 95.185501 91.276497 94.345001 94.345001 49806000
1/21/2021 94.900002 96.742996 94.355499 94.5625 94.5625 41278000
1/22/2021 94.783997 95.547501 94.087997 95.052498 95.052498 25442000
1/25/2021 96.033501 96.478996 93.376503 94.970001 94.970001 38546000
1/26/2021 94.442001 96.25 94.21225 95.862 95.862 26262000
1/27/2021 94.126503 94.5 90.449997 91.539497 91.539497 54966000
1/28/2021 92.196999 94.941498 92.132004 93.155502 93.155502 35462000
1/29/2021 92.308502 92.863998 90.510002 91.787003 91.787003 32252000
2/1/2021 92.678497 96.119598 92.546501 95.067497 95.067497 32044000
2/2/2021 96.127998 97.788002 95.724503 96.375504 96.375504 45474000
2/3/2021 103.650002 105.824997 100.918999 103.503502 103.503502 82364000
2/4/2021 103.444504 103.927498 102.129501 103.1185 103.1185 37046000
2/5/2021 103.5 105.125504 102.966499 104.900002 104.900002 30702000
 2/8/2021 105.295502 106.177353 103.599998 104.6455 104.6455 24838000
2/9/2021 103.927002 105.2565 103.927002 104.175499 104.175499 17798000
2/10/2021 104.710503 105.418503 103.154503 104.768997 104.768997 22710000
2/11/2021 104.975502 105.101501 103.865997 104.794502 104.794502 18914000
2/12/2021 104.512497 105.441002 104.156502 105.205498 105.205498 17114000
2/16/2021 105.218002 107.634003 105.218002 106.095001 106.095001 22676000
2/17/2021 105 106.682999 104.945999 106.415497 106.415497 21418000
2/18/2021 105.519501 106.636749 105.185501 105.860001 105.860001 22432000
2/19/2021 105.963501 106.526497 104.870499 105.056999 105.056999 29148000
2/22/2021 103.349998 104.570999 103.107002 103.244003 103.244003 27350000
2/23/2021 101.250504 104.100502 100.100998 103.542999 103.542999 33348000
2/24/2021 102.091499 105.039001 101.906502 104.758499 104.758499 24966000
2/25/2021 103.372498 104.744003 101.064499 101.568001 101.568001 36568000
2/26/2021 102.526001 103.550499 100.803001 101.843002 101.843002 41670000
3/1/2021 102.825996 104.325996 102.305 104.0755 104.0755 28090000
3/2/2021 103.809502 105.218498 103.563004 103.792 103.792 22692000
3/3/2021 103.360497 104.425903 100.5 101.335503 101.335503 29684000
3/4/2021 101.168503 104.461998 101.013496 102.454498 102.454498 42360000
3/5/2021 103.655998 105.905502 102.320747 105.427002 105.427002 43904000
3/8/2021 105.056503 106.440498 101.080498 101.208504 101.208504 32948000
3/9/2021 103.5 103.902 102.391502 102.635002 102.635002 33946000
3/10/2021 103.587997 103.75 101.668503 102.751503 102.751503 25372000
3/11/2021 103.703003 106.285004 103.619003 105.738503 105.738503 24782000
3/12/2021 104.25 104.513 102.377502 103.096001 103.096001 34516000
3/15/2021 103.114998 103.352997 102.175499 103.324501 103.324501 25962000
3/16/2021 103.949501 106.178001 103.5 104.625999 104.625999 29832000
3/17/2021 103.801498 105.488998 102.699997 104.554001 104.554001 25980000
3/18/2021 103.050003 103.775002 101.677498 101.810997 101.810997 27228000
3/19/2021 102.102501 102.654999 100.884003 102.160004 102.160004 46298000
3/22/2021 102.092003 102.899498 101.303497 101.929497 101.929497 39096000
3/23/2021 102.584999 103.615097 101.960999 102.648003 102.648003 27340000
3/24/2021 103.268501 103.9105 102.077751 102.252998 102.252998 23080000
3/25/2021 102.240501 102.943497 100.536499 102.218002 102.218002 28378000
3/26/2021 101.943001 102.5495 100.700996 101.777496 101.777496 29870000
3/29/2021 101.393997 102.921501 100.780998 102.797501 102.797501 24596000
3/30/2021 102.8815 103.539001 102.2015 102.777 102.777 20732000
3/31/2021 102.956001 104.666351 102.83725 103.431503 103.431503 29198000
4/1/2021 104.897499 107.147003 104.844498 106.887497 106.887497 33980000
4/5/2021 107.647003 111.865501 107.581001 111.277496 111.277496 43298000
4/6/2021 111.125 111.883003 110.739998 111.237503 111.237503 27060000
4/7/2021 111.306503 112.75 111.266502 112.484001 112.484001 25798000
4/8/2021 113.898003 114.200249 112.884003 113.272003 113.272003 27166000
4/9/2021 112.834999 114.452003 112.685699 114.293999 114.293999 20888000
4/12/2021 113.3125 113.765999 111.923248 112.739502 112.739502 31318000
4/13/2021 113.073502 113.860497 112.804497 113.363503 113.363503 23310000
4/14/2021 113.758003 113.899498 112.459503 112.741997 112.741997 20220000
4/15/2021 113.848999 115.329849 113.300003 114.833 114.833 27472000
4/16/2021 115.150002 115.321999 114.222504 114.888 114.888 22596000
4/19/2021 114.598999 115.922501 114.39225 115.120003 115.120003 24688000
4/20/2021 115.394501 115.480003 113.585503 114.681503 114.681503 21774000
4/21/2021 114.262497 114.765999 112.928497 114.664497 114.664497 23930000
4/22/2021 114.661499 115.188103 112.822502 113.396004 113.396004 21096000
4/23/2021 114.1735 116.291 113.9105 115.764999 115.764999 28670000
4/26/2021 115.996498 117.063004 115.692001 116.336998 116.336998 20834000
4/27/2021 116.800003 116.872498 115.213501 115.356003 115.356003 31972000
4/28/2021 120.357246 122.618896 118.7425 118.995499 118.995499 59728000
4/29/2021 120.516502 121.825996 120.113998 121.494499 121.494499 39554000
4/30/2021 120.224503 121.357002 120.108002 120.505997 120.505997 39142000
5/3/2021 120.136002 120.985001 119.224998 119.758499 119.758499 33788000
5/4/2021 118.487 118.962997 115.584999 117.712502 117.712502 35120000
5/5/2021 118.420998 119.110001 117.570503 117.836998 117.836998 21806000
5/6/2021 117.531998 119.135498 117.116898 119.067497 119.067497 20618000
5/7/2021 120 120.820503 119.5 119.934502 119.934502 23272000
5/10/2021 118.744499 118.900002 116.736504 117.083 117.083 26006000
5/11/2021 114.593002 116.099998 114.150002 115.438004 115.438004 32110000
5/12/2021 113.085503 114.268501 111.502502 111.954002 111.954002 34934000
5/13/2021 113.054497 113.830048 112.136002 113.098503 113.098503 26670000
5/14/2021 114.591499 116.056999 114.166 115.807999 115.807999 26624000
5/17/2021 115.466003 116.167 114.75 116.070503 116.070503 19842000
5/18/2021 116.845299 117.157501 115.157997 115.171501 115.171501 17302000
5/19/2021 113.220001 115.837997 113.176003 115.435501 115.435501 19350000
5/20/2021 116.402 118.016998 116.054497 117.804497 117.804497 23832000
5/21/2021 118.2995 118.449997 117.1185 117.254997 117.254997 22832000
5/24/2021 118.349998 120.924004 118.005501 120.333504 120.333504 21244000
5/25/2021 121 121.644501 120.149498 120.453499 120.453499 18838000
5/26/2021 120.641747 122.147202 120.625748 121.676498 121.676498 21856000
5/27/2021 121.847 122 120.099998 120.125504 120.125504 38962000
5/28/2021 121.098 121.406998 120.384499 120.578003 120.578003 24108000
6/1/2021 121.099998 121.898552 120.244003 121.490501 121.490501 19166000
6/2/2021 121.765503 122.099998 120.209999 121.064003 121.064003 17158000
6/3/2021 119.750999 120.487251 119.141502 120.230499 120.230499 18346000
6/4/2021 121.125999 122.692947 120.888496 122.587997 122.587997 25948000
6/7/2021 122.566002 123.400002 122.05365 123.304497 123.304497 23850000
6/8/2021 123.995003 124.724747 123.412003 124.142502 124.142502 25060000
6/9/2021 124.974998 125.25 124.366501 124.57 124.57 20126000
6/10/2021 124.7005 126.163002 124.699997 126.080002 126.080002 31234000
6/11/2021 126.246002 126.349503 124.914497 125.696503 125.696503 25240000
6/14/2021 125.669502 126.411499 125.046997 126.351997 126.351997 22550000
6/15/2021 126.522003 126.862 125.648499 126.032997 126.032997 22182000
6/16/2021 126.247498 126.523499 124.149948 125.696503 125.696503 26316000
6/17/2021 125.523003 127.196503 125.514999 126.371002 126.371002 25756000
6/18/2021 125.705498 126.389 124.602997 125.567497 125.567497 53306000
6/21/2021 125.739998 127.036751 125.134247 126.455002 126.455002 26256000
6/22/2021 126.449997 127.269997 126.026497 126.999496 126.999496 20984000
6/23/2021 126.550003 127.795998 126.251999 126.461502 126.461502 19694000
6/24/2021 127.053497 127.5355 126.959999 127.281998 127.281998 18934000
6/25/2021 126.957001 127.504997 126.444 126.995003 126.995003 33484000
6/28/2021 127 127.336998 125.973801 126.819504 126.819504 28110000
6/29/2021 126.772499 127 125.436996 126.018501 126.018501 20950000
6/30/2021 125.653549 125.800003 124.7575 125.316002 125.316002 24006000
7/1/2021 124.849747 126.462502 124.849747 126.3685 126.3685 17120000
7/2/2021 126.8395 128.848007 126.768997 128.718994 128.718994 21160000
7/6/2021 129.449493 129.884506 128.408997 129.770996 129.770996 21350000
7/7/2021 130.341003 130.639893 129.759995 130.077499 130.077499 16680000
7/8/2021 128.25 130.032501 128.039993 129.177002 129.177002 19780000
7/9/2021 128.944504 129.849503 128.943497 129.574493 129.574493 15106000
7/12/2021 129.833496 130.770004 129.600006 130.563995 130.563995 16944000
7/13/2021 130.8815 132.042007 130.636993 130.994507 130.994507 16618000
7/14/2021 131.901505 132.996002 131.897995 132.082504 132.082504 17912000
7/15/2021 132.5 132.595001 130.598007 131.266495 131.266495 16586000
7/16/2021 131.641006 132.182999 130.821503 131.845505 131.845505 14856000
7/19/2021 131.155502 131.246994 128.537003 129.253998 129.253998 25710000
7/20/2021 130.003998 132.001343 129.1884 131.101501 131.101501 19084000
7/21/2021 130.787003 132.617249 130.601501 132.600494 132.600494 14742000
7/22/2021 132.649994 133.504501 132.399994 133.328506 133.328506 13608000
7/23/2021 135.259995 138.808502 134.7005 137.815994 137.815994 26378000
7/26/2021 138.25 139.712997 137.651001 139.644501 139.644501 23052000
7/27/2021 140.011002 140.011002 135.100006 136.796494 136.796494 42164000
7/28/2021 138.561996 139.675995 136.350006 136.3815 136.3815 54688000
7/29/2021 136.3806 137.151505 136.138 136.540497 136.540497 19284000
7/30/2021 135.511002 135.771347 134.814194 135.220993 135.220993 23954000
8/2/2021 135.484497 136.020493 134.669495 135.989502 135.989502 20140000
8/3/2021 136 136.335495 134.183502 136.279999 136.279999 19064000
8/4/2021 136.249496 136.537994 135.414993 136.028503 136.028503 16528000
8/5/2021 136.028503 136.949997 135.600006 136.940002 136.940002 11866000
8/6/2021 136.294998 137.080048 136.046494 137.035995 137.035995 13560000
8/9/2021 136.949005 138.321503 136.428757 138.001999 138.001999 12374000
8/10/2021 138.079498 138.551498 137.226501 138.096497 138.096497 16034000
8/11/2021 138.283005 138.847748 137.350006 137.689499 137.689499 15204000
8/12/2021 137.712997 138.417999 136.779007 138.389496 138.389496 14646000
8/13/2021 138.357498 138.673996 138.005005 138.406006 138.406006 12580000
8/16/2021 138 138.990494 136.165756 138.916 138.916 18040000
8/17/2021 138.190994 138.718506 136.787506 137.300507 137.300507 21272000
8/18/2021 137.115494 138.294006 136.421005 136.570007 136.570007 14934000
8/19/2021 135.467499 137.451996 135.356003 136.913498 136.913498 18296000
8/20/2021 137.082993 138.614502 136.466995 138.436996 138.436996 15564000
8/23/2021 138.998505 142.177002 138.747955 141.099503 141.099503 21090000
8/24/2021 141.543503 143.007507 141.3535 142.398499 142.398499 15126000
8/25/2021 142.882996 143.313004 142.439499 142.949997 142.949997 12838000
8/26/2021 142.6185 143.134796 142.091507 142.123001 142.123001 14922000
8/27/2021 142.112503 145.011002 142.020004 144.550507 144.550507 24562000
8/30/2021 144.704498 146.489502 144.600006 145.469498 145.469498 16916000
8/31/2021 145.884506 146.112 145 145.462006 145.462006 26756000
9/1/2021 145.649994 146.820496 145.614502 145.841995 145.841995 15824000
9/2/2021 145.949493 146.324997 144.106506 144.218994 144.218994 21844000
9/3/2021 144.145996 145.376999 143.505005 144.774994 144.774994 19104000
9/7/2021 144.749496 145.824005 144.541 145.518997 145.518997 15170000
9/8/2021 145.393494 145.550995 144.199997 144.883499 144.883499 15486000
9/9/2021 144.883499 145.669495 144.434006 144.913498 144.913498 14798000
9/10/2021 145.443497 146.018997 141.741501 141.921005 141.921005 32896000
9/13/2021 143.201004 144.190994 142.282501 143.464996 143.464996 20176000
9/14/2021 144.160995 144.727493 142.905502 143.406006 143.406006 18916000
9/15/2021 143.759003 145.581497 142.255997 145.205994 145.205994 20648000
9/16/2021 145.121002 145.199997 143.416351 144.373505 144.373505 20292000
9/17/2021 143.798492 144.249496 141.061493 141.463501 141.463501 60040000
9/20/2021 139.000198 139.362503 137.052994 139.016998 139.016998 34918000
9/21/2021 140.117004 140.8116 138.905502 139.6465 139.6465 18130000
9/22/2021 140.050507 141.583496 139.471756 140.938507 140.938507 22068000
9/23/2021 141.609497 142.252457 141.096497 141.826508 141.826508 17272000
9/24/2021 140.945999 142.903503 140.850494 142.632996 142.632996 14950000
 9/27/2021 141.585495 142.5 140.5 141.501007 141.501007 18844000
9/28/2021 139.088501 139.606506 135.699997 136.184006 136.184006 42190000
9/29/2021 137.109695 137.398499 134.25 134.520996 134.520996 26338000
9/30/2021 134.324997 135.589996 133 133.265503 133.265503 35294000
10/1/2021 133.554504 137.070999 133.377502 136.462494 136.462494 28388000
10/4/2021 135.699493 135.699997 131.166504 133.764999 133.764999 31530000
10/5/2021 134 137.362 134 136.177002 136.177002 24126000
10/6/2021 134.625504 137.852005 134.486496 137.354004 137.354004 19764000
10/7/2021 138.863007 140.154449 138.563004 139.185501 139.185501 18250000
10/8/2021 139.906006 140.317001 139.429352 140.056 140.056 18924000
10/11/2021 139.800003 140.763657 138.806503 138.847504 138.847504 16584000
10/12/2021 139.637497 139.695007 136.25 136.712997 136.712997 22536000
10/13/2021 137.75 138.550003 136.976501 137.899994 137.899994 16380000
10/14/2021 139.951996 141.651505 139.339005 141.412003 141.412003 21426000
10/15/2021 142.199997 142.199997 141.064499 141.675003 141.675003 21250000
10/18/2021 141.213501 142.998749 141.213501 142.960495 142.960495 16564000
10/19/2021 143.291504 144.106995 143.095993 143.822006 143.822006 15316000
10/20/2021 144.222504 144.247757 141.912003 142.414993 142.414993 17940000
10/21/2021 142.192001 142.849503 141.636993 142.780502 142.780502 14850000
10/22/2021 140.350998 141.558502 137.170502 138.625 138.625 30182000
10/25/2021 138.810501 139.205795 136.748505 138.772995 138.772995 21082000
10/26/2021 140.606003 140.839493 139.005493 139.671997 139.671997 28258000
10/27/2021 139.902496 149.117996 139.902496 146.427505 146.427505 51850000
10/28/2021 147.298996 147.4245 144.763504 146.128998 146.128998 32418000
10/29/2021 145.520004 148.613007 145.166504 148.270493 148.270493 28954000
11/1/2021 148.164993 148.399506 143.579498 143.774002 143.774002 32272000
11/2/2021 144.809402 146.920502 144.641006 145.863007 145.863007 21150000
11/3/2021 146.274994 146.910507 145.053497 146.789993 146.789993 17886000
11/4/2021 147.199997 149.949997 146.634995 148.682999 148.682999 24700000
11/5/2021 149.3535 150.570755 148.651993 149.240997 149.240997 20408000
11/8/2021 150 151.0345 149.119995 149.351501 149.351501 18388000
11/9/2021 149.746002 150.378494 147.507004 149.248505 149.248505 16876000
11/10/2021 148.00975 148.699997 145.324997 146.626007 146.626007 22708000
11/11/2021 147.106995 148.502243 146.694504 146.748001 146.748001 12464000
11/12/2021 147.831497 149.859497 146.453995 149.645493 149.645493 17048000
11/15/2021 150 150.477005 148.652496 149.388 149.388 16248000
11/16/2021 149.170502 149.832504 148.350006 149.076004 149.076004 17254000
11/17/2021 149.229004 149.626007 148.563004 149.061996 149.061996 15290000
11/18/2021 149.145996 151.610001 148.998505 150.709 150.709 26658000
11/19/2021 151 151.850006 149.887497 149.952499 149.952499 19766000
11/22/2021 150.141754 150.744507 147.005493 147.078506 147.078506 24608000
11/23/2021 147.113007 147.694 144.889496 146.757004 146.757004 18126000
11/24/2021 146.350006 147 145.199005 146.717499 146.717499 16464000
11/26/2021 145.015503 145.296997 142.485504 142.806 142.806 16992000
11/29/2021 144.298492 146.862 144.298492 146.113998 146.113998 26276000
11/30/2021 145.450256 146.628494 142.065994 142.451996 142.451996 41590000
12/1/2021 144.212494 146.499146 141.5 141.617996 141.617996 28476000
12/2/2021 141.824005 144.675003 140.981995 143.776505 143.776505 21250000
12/3/2021 144.495499 145.212997 141.149994 142.520493 142.520493 26688000
12/6/2021 143.574005 144.351501 140.647003 143.796494 143.796494 22198000
12/7/2021 145.949997 148.300003 145.702499 148.036499 148.036499 23258000
12/8/2021 148.331497 149.156494 147.199997 148.720505 148.720505 18964000
12/9/2021 148.175995 149.604996 147.529007 148.106003 148.106003 18580000
12/10/2021 149.100006 149.399994 147.357498 148.675003 148.675003 21634000
12/13/2021 148.444 148.5625 146.360001 146.704498 146.704498 24104000
12/14/2021 144.770004 145.442001 142.242493 144.970505 144.970505 24778000
12/15/2021 144.365997 147.517242 142.705505 147.3685 147.3685 27280000
12/16/2021 148.076996 148.551498 144.092499 144.838501 144.838501 27400000
12/17/2021 142.714493 144.460098 141.787994 142.802994 142.802994 43404000
12/20/2021 140.679596 142.610504 140.25 142.401505 142.401505 20264000
12/21/2021 143.149994 144.692047 141.735001 144.220505 144.220505 19548000
12/22/2021 144.100006 147.302994 143.962997 146.949005 146.949005 18438000
12/23/2021 147.089493 148.572601 146.950851 147.142502 147.142502 13818000
12/27/2021 147.463501 148.426498 147.25 148.063995 148.063995 13256000
12/28/2021 148.374496 148.374496 145.935501 146.447998 146.447998 18624000
12/29/2021 146.429504 147.183746 145.504501 146.504501 146.504501 17022000
12/30/2021 146.449997 147.0625 145.758499 146.002502 146.002502 12978000
12/31/2021 145.544006 146.365005 144.677505 144.679504 144.679504 17298000
1/3/2022 144.475494 145.550003 143.502502 145.074493 145.074493 25214000
1/4/2022 145.550507 146.610001 143.816147 144.416504 144.416504 22928000
1/5/2022 144.181 144.298004 137.523499 137.653503 137.653503 49642000
1/6/2022 137.497498 139.686005 136.763504 137.550995 137.550995 29050000
1/7/2022 137.904999 138.254745 135.789001 137.004501 137.004501 19408000
1/10/2022 135.098999 138.639999 133.140503 138.574005 138.574005 34096000
1/11/2022 138.180496 140.329498 136.813507 140.017502 140.017502 23502000
1/12/2022 141.554504 142.814255 141.112 141.647995 141.647995 23642000
1/13/2022 141.8405 143.185501 138.914001 139.130997 139.130997 26566000
1/14/2022 137.5 141.2005 137.5 139.786499 139.786499 23826000
1/18/2022 136.600006 137.391495 135.617004 136.290497 136.290497 27382000
1/19/2022 136.938507 138.399506 135.5 135.651993 135.651993 20796000
1/20/2022 136.514008 137.912003 133.144501 133.5065 133.5065 21930000
1/21/2022 133.011993 134.760498 130.001007 130.091995 130.091995 41920000
1/24/2022 126.027496 130.778503 124.641953 130.371994 130.371994 55148000
1/25/2022 128.435501 129.338501 126.377998 126.735497 126.735497 36008000
1/26/2022 130.592499 132.807495 127.153503 129.240005 129.240005 39630000
1/27/2022 131.360992 132.609955 128.945007 129.121002 129.121002 30248000
1/28/2022 130 133.370499 128.694504 133.289505 133.289505 30518000
1/31/2022 134.197998 135.843506 132.274002 135.698502 135.698502 34056000
2/1/2022 137.835007 138.199997 134.568253 137.878494 137.878494 51204000
2/2/2022 151.863495 152.100006 145.557495 148.036499 148.036499 89750000
2/3/2022 145.294998 149.117706 142.205002 142.650497 142.650497 56930000
2/4/2022 143.016998 144.535248 139.817505 143.016006 143.016006 49224000
2/7/2022 143.709 143.846497 138.699005 138.938004 138.938004 44610000
2/8/2022 138.991257 139.837097 136.873001 139.212997 139.212997 34256000
2/9/2022 140.849747 142.175507 140.376999 141.453003 141.453003 28628000
2/10/2022 139.5 141.431 138.050003 138.602493 138.602493 33018000
2/11/2022 138.75 139.283249 133.288498 134.130005 134.130005 38808000
2/14/2022 133.365494 136.166504 133.302002 135.300003 135.300003 26792000
2/15/2022 137.471497 137.899994 135.539505 136.425507 136.425507 26578000
2/16/2022 136.430496 137.945999 134.823654 137.487503 137.487503 25610000
2/17/2022 136.149994 136.839493 132.201996 132.308502 132.308502 30968000
2/18/2022 133.037506 133.824005 130.307053 130.467499 130.467499 31858000
2/22/2022 129.985001 131.900757 127.740997 129.402496 129.402496 38906000
2/23/2022 131.078506 131.748993 127.503502 127.584999 127.584999 26432000
2/24/2022 125 133.037003 124.764503 132.673492 132.673492 43166000
2/25/2022 133.525497 135.389008 131.764999 134.519501 134.519501 26236000
2/28/2022 133.2845 135.640503 132.825256 134.891006 134.891006 29676000
3/1/2022 134.479996 136.110992 133.378494 134.167999 134.167999 24640000
3/2/2022 134.608246 135.615494 133.432495 134.751495 134.751495 23966000
3/3/2022 135.9785 136.713806 133.431 134.307999 134.307999 19780000
3/4/2022 133.382507 134.199005 130.408493 132.121994 132.121994 24446000
3/7/2022 131.904007 131.904007 126.410004 126.4645 126.4645 39178000
3/8/2022 126.250504 131.246506 125.860748 127.278503 127.278503 35250000
3/9/2022 131.399994 134.198502 130.087997 133.865997 133.865997 32258000
3/10/2022 131.462494 133.538498 131.401001 132.682007 132.682007 24266000
3/11/2022 133.999496 134.199997 130.296494 130.475494 130.475494 26600000
3/14/2022 130.572998 131.026001 126.413002 126.740997 126.740997 30254000
3/15/2022 127.741501 130.517242 126.568001 129.660507 129.660507 30292000
3/16/2022 131 133.770996 129.201004 133.690506 133.690506 32058000
3/17/2022 133.320999 134.739502 132.718994 134.600494 134.600494 23994000
3/18/2022 133.884003 136.913498 132.932007 136.801498 136.801498 45900000
3/21/2022 136.847504 137.582504 134.611496 136.4785 136.4785 26632000
3/22/2022 136.5 141.5 136.5 140.277496 140.277496 29776000
3/23/2022 139.138504 140.024994 138.166504 138.503494 138.503494 25302000
3/24/2022 139.272507 141.3965 138.039398 141.311996 141.311996 20544000
3/25/2022 141.753998 141.959503 139.699493 141.5215 141.5215 19270000
3/28/2022 140.684494 141.976501 139.828156 141.949997 141.949997 23774000
3/29/2022 143.160507 144.162506 142.483994 143.25 143.25 28678000
3/30/2022 142.869995 143.480499 142.167999 142.644501 142.644501 21046000
3/31/2022 142.448502 142.644501 139.619003 139.649506 139.649506 29516000
4/1/2022 140.009995 140.949997 138.796997 140.699997 140.699997 23480000
4/4/2022 140.824493 144.043747 140.824493 143.642502 143.642502 19076000
4/5/2022 143.399506 143.589996 140.943497 141.063004 141.063004 19256000
4/6/2022 139.161499 139.848495 136.418106 137.175995 137.175995 23574000
4/7/2022 136.617996 137.701508 134.857254 136.464996 136.464996 19448000
4/8/2022 136.25 136.25 133.752502 134.010498 134.010498 16434000
4/11/2022 132.899994 132.939194 129.617493 129.796494 129.796494 24188000
4/12/2022 132.423492 132.423492 127.575996 128.374496 128.374496 23004000
4/13/2022 128.626495 130.655746 128.438599 130.285995 130.285995 19542000
4/14/2022 130.649506 130.710251 127.111504 127.252998 127.252998 23484000
4/18/2022 127.410004 128.712006 126.578453 127.960999 127.960999 14918000
4/19/2022 128.076996 130.903748 127.4515 130.531006 130.531006 22720000
4/20/2022 131.283997 131.923492 127.894051 128.245499 128.245499 22610000
4/21/2022 129.350006 130.307495 124.650002 124.9375 124.9375 30158000
4/22/2022 125 125.452003 119.140503 119.613998 119.613998 46410000
4/25/2022 119.429497 123.278 118.769249 123.25 123.25 34522000
4/26/2022 122.75 122.75 119.16185 119.505997 119.505997 49394000
4/27/2022 114.373001 117.5 113.124252 115.0205 115.0205 62238000
4/28/2022 117.114998 120.438499 115.143898 119.411499 119.411499 36790000
4/29/2022 117.578003 118.959999 114.694 114.966499 114.966499 33694000
5/2/2022 113.906502 117.3395 113.399498 117.156998 117.156998 30280000
5/3/2022 116.764999 119.300003 116.626999 118.129501 118.129501 21216000
5/4/2022 118.003502 123.142998 115.738503 122.574997 122.574997 33232000
5/5/2022 120.220497 121.233253 115.182503 116.746498 116.746498 43090000
5/6/2022 115.518997 117.498497 114.142998 115.660004 115.660004 35310000
5/9/2022 113.303497 115.562897 112.551498 113.084 113.084 34520000
5/10/2022 116.040497 116.691002 113.383301 114.584503 114.584503 31158000
5/11/2022 113.710503 116.670998 113.650002 113.960999 113.960999 36502000
5/12/2022 111.938004 114.856499 110.113503 113.161003 113.161003 41464000
5/13/2022 114.845497 118.084999 114 116.515503 116.515503 29738000
5/16/2022 115.384003 116.607498 114.334999 114.792503 114.792503 23282000
5/17/2022 117.227501 117.227501 115.337502 116.7015 116.7015 21576000
5/18/2022 115.237503 115.695648 112.141998 112.401001 112.401001 27982000
5/19/2022 111.841003 113.587502 110.468002 110.745499 110.745499 29192000
5/20/2022 112.085503 112.550003 106.373001 109.313004 109.313004 37586000
5/23/2022 110.103996 112.005501 109.154251 111.666496 111.666496 31558000
5/24/2022 106.377502 106.394997 102.208 105.926003 105.926003 60386000
5/25/2022 105.141998 106.544701 104.21125 105.8395 105.8395 37900000
5/26/2022 106.050499 108.955254 105.487999 108.295998 108.295998 30288000
5/27/2022 109.788498 112.867996 109.550003 112.799004 112.799004 29924000
5/31/2022 113.079002 116.433502 112.572502 114.039001 114.039001 51302000
6/1/2022 114.931503 117.399002 113.550499 114.137001 114.137001 28630000
6/2/2022 114.188004 117.898003 113.307999 117.746002 117.746002 27472000
6/3/2022 115.9925 116.364502 113.667999 114.564003 114.564003 25052000
6/6/2022 116.7425 119.398499 116.528297 117.010498 117.010498 23786000
6/7/2022 115.648003 117.74865 115.125504 117.2295 117.2295 26414000
6/8/2022 116.876503 118.646004 116.696747 117.237999 117.237999 22544000
6/9/2022 116.341499 118.349998 114.866997 114.917999 114.917999 23142000
6/10/2022 112.78125 113.497002 110.861 111.427498 111.427498 31324000
6/13/2022 107.445999 109.218498 106.588051 106.876503 106.876503 36756000
6/14/2022 106.889999 108.457497 106.351997 107.194 107.194 25480000
6/15/2022 108.899498 112.063004 108.118752 110.390503 110.390503 33192000
6/16/2022 108.149498 109.290497 105.792503 106.636002 106.636002 35314000
6/17/2022 106.535004 109.249496 105.628548 107.865501 107.865501 43516000
6/21/2022 109.702003 112.672997 109.293503 112.014999 112.014999 39010000
6/22/2022 111.163002 113.769501 110.724297 112.033997 112.033997 23922000
6/23/2022 112.949997 113.196503 111.028999 112.684502 112.684502 24710000
6/24/2022 113.602997 118.637497 113.602997 118.538002 118.538002 39122000
6/27/2022 118.934998 119.25 116.000748 116.622498 116.622498 32840000
6/28/2022 116.350998 117.856499 112.444 112.571503 112.571503 28232000
6/29/2022 112.148499 113.664497 111.554001 112.2565 112.2565 18628000
6/30/2022 110.499496 111.329803 107.309998 109.372498 109.372498 38046000
 7/1/2022 108.336998 109.806351 107.105003 109.081001 109.081001 31028000
7/5/2022 107.514503 114.052597 106.249496 113.887001 113.887001 36398000
7/6/2022 114.092003 116.351997 112.250504 115.213501 115.213501 28852000
7/7/2022 116.008003 119.862 115.533997 119.306 119.306 32184000
7/8/2022 117.550003 120.434998 117.514 120.168503 120.168503 29082000
7/11/2022 118.650002 118.794502 116.234497 116.522499 116.522499 26718000
7/12/2022 116.838501 117.849503 114.614998 114.849503 114.849503 24970000
7/13/2022 112.639 115.156998 111.822998 112.186996 112.186996 38958000
7/14/2022 110.825996 111.987503 109.3255 111.440002 111.440002 32366000
7/15/2022 112.962997 114.000504 111.822502 112.766998 112.766998 34330000
7/18/2022 113.440002 114.800003 109.300003 109.910004 109.910004 33354000
7/19/2022 111.730003 114.809998 110.5 114.620003 114.620003 30992300
7/20/2022 114.059998 116.330002 113.260002 114.699997 114.699997 26780100
7/21/2022 115.089996 115.209999 111.910004 115.040001 115.040001 27267800
7/22/2022 111.809998 113.18 107.599998 108.360001 108.360001 44455300
7/25/2022 108.879997 110.580002 107.010002 108.209999 108.209999 28289900
7/26/2022 107.43 107.739998 104.760002 105.440002 105.440002 36626600
7/27/2022 109.599998 114.400002 108.419998 113.599998 113.599998 41474600
7/28/2022 112.800003 114.699997 111.850998 114.589996 114.589996 23303800
7/29/2022 113.400002 116.900002 113.230003 116.639999 116.639999 31336200
8/1/2022 115.529999 117.120003 114.690002 115.480003 115.480003 22856200
8/2/2022 114.43 117.080002 114.260002 115.900002 115.900002 17911000
8/3/2022 116.339996 119.419998 116.150002 118.779999 118.779999 25302800
8/4/2022 118.300003 119.5 117.709999 118.870003 118.870003 15757700
8/5/2022 116.93 118.860001 116.709999 118.220001 118.220001 15615700
8/8/2022 119.120003 120.860001 117.830002 118.139999 118.139999 17061100
8/9/2022 117.989998 118.199997 116.559998 117.5 117.5 15424300
8/10/2022 119.589996 121.779999 119.360001 120.650002 120.650002 20497000
8/11/2022 122.080002 122.339996 119.550003 119.82 119.82 16671600
8/12/2022 121.160004 122.650002 120.400002 122.650002 122.650002 16121100
8/15/2022 122.209999 123.260002 121.57 122.879997 122.879997 15525000
8/16/2022 122.32 123.227997 121.535004 122.510002 122.510002 15626200
8/17/2022 120.93 122.150002 120.199997 120.32 120.32 17589200
8/18/2022 120.230003 121.690002 119.550003 120.860001 120.860001 15652000
8/19/2022 119.870003 120 117.669998 118.120003 118.120003 20187000
8/22/2022 116.099998 116.5 114.669998 115.07 115.07 19316000
8/23/2022 114.32 115.93 114.300003 114.769997 114.769997 14390700
8/24/2022 114.449997 115.717003 113.779999 114.699997 114.699997 16051200
8/25/2022 115.150002 117.779999 115.050003 117.699997 117.699997 14874700
8/26/2022 115.809998 116.599998 111.220001 111.300003 111.300003 31698700
8/29/2022 110.779999 111.959999 109.809998 110.339996 110.339996 20386100
8/30/2022 111.029999 111.370003 108.800003 109.910004 109.910004 20548200
8/31/2022 111.629997 111.769997 109.050003 109.150002 109.150002 25898000
9/1/2022 109.199997 111.220001 108.190002 110.550003 110.550003 22784400
9/2/2022 111.339996 111.675003 108.129997 108.68 108.68 20601600
9/6/2022 108.135002 108.879997 106.510002 107.480003 107.480003 20565100
9/7/2022 107.760002 110.989998 107.614998 110.480003 110.480003 22987200
9/8/2022 109.18 110.580002 108.059998 109.419998 109.419998 21660700
9/9/2022 110.050003 112 110 111.779999 111.779999 21732900
 Date Open High Low Close Adj Close Volume
9/10/2018 40.208729 40.531307 39.895638 39.905125 34.484749 21482206
9/11/2018 39.848198 40.256168 39.800758 40.142315 34.689724 19658786
9/12/2018 40.132828 40.597721 40.113853 40.23719 34.771717 17508205
9/13/2018 40.322582 40.721062 40.256168 40.654648 35.132462 18666129
9/14/2018 40.559772 40.796963 40.322582 40.759014 35.22266 16800655
9/17/2018 40.815941 40.967743 40.550285 40.806454 35.263657 16904263
9/18/2018 40.796963 41.442123 40.635674 41.280834 35.673599 20464991
9/19/2018 41.195446 41.442123 40.787476 41.043644 35.468632 23783088
9/20/2018 41.148006 41.631878 41.129032 41.508537 35.870373 18419809
9/21/2018 41.537003 41.935486 41.375713 41.802658 36.124542 37092579
9/24/2018 41.688805 42.182163 41.584438 41.679317 36.017956 18089591
9/25/2018 41.869068 42.020874 41.518028 41.54649 35.903172 15318520
9/26/2018 41.593929 42.039848 41.404175 41.442123 35.812984 18384817
9/27/2018 41.54649 41.916508 41.442123 41.650852 35.993359 14887434 Pfizer Inc.
9/28/2018 41.679317 41.878559 41.489563 41.812145 36.13274 15454591 NYSE - Nasdaq 
10/1/2018 41.774193 42.23909 41.660343 42.0019 36.296722 16872537
10/2/2018 41.944973 42.115749 41.869068 41.95446 36.255726 18167693
10/3/2018 42.011387 42.542694 42.011387 42.514233 36.739456 23957631
10/4/2018 42.248577 42.495255 42.020874 42.409866 36.649265 18960406
10/5/2018 42.419353 42.694496 42.314991 42.609108 36.821453 18112568
10/8/2018 42.457306 42.9981 42.409866 42.960152 37.124809 24679621
10/9/2018 42.685009 43.462997 42.495255 43.140415 37.280586 21486844
10/10/2018 43.121441 43.387096 42.201138 42.229603 36.493488 33746234
10/11/2018 42.087288 42.210625 40.227703 40.616699 35.099678 44299198
10/12/2018 40.578747 41.707779 40.455406 41.537003 35.894974 30417070
10/15/2018 41.413662 41.470589 40.777988 40.910816 35.35384 24002742
10/16/2018 41.129032 41.726753 40.834915 41.679317 36.017956 22353654
10/17/2018 41.527515 42.504745 41.508537 42.28653 36.542686 23154167
10/18/2018 42.06831 42.220116 41.470589 41.745731 36.075348 22498368
10/19/2018 41.793167 42.533207 41.726753 42.220116 36.485291 19564875
10/22/2018 42.163189 42.229603 41.764706 42.096775 36.378719 18026878
10/23/2018 41.641365 42.049335 41.451614 41.840607 36.15733 23073114
10/24/2018 41.565464 42.020874 40.189754 40.303604 34.829105 36927206
10/25/2018 40.218216 41.688805 39.525616 41.185959 35.59161 38600642
10/26/2018 40.844402 41.062618 40.018974 40.417458 34.92749 30295333
10/29/2018 40.749527 41.442123 40.379505 41.015179 35.444027 31847559
10/30/2018 39.800758 40.882355 39.639469 40.6926 35.165268 35424202
10/31/2018 40.806454 41.423149 40.521824 40.853889 35.304646 28193235
11/1/2018 40.986717 41.584438 40.882355 41.432636 35.804783 24278152
11/2/2018 41.518028 41.593929 40.303604 40.730549 35.198059 24223028
11/5/2018 40.635674 41.385201 40.635674 41.290321 35.681793 21628396
11/6/2018 41.347248 41.356735 40.502846 40.806454 35.263657 22194183
11/7/2018 41.157494 42.277039 41.072105 42.125237 36.403301 36794929
11/8/2018 41.612904 41.935486 41.242886 41.603416 36.229797 25696520
11/9/2018 41.480076 42.324478 41.480076 42.011387 36.585075 26042654
11/12/2018 42.011387 42.267551 41.650852 41.850094 36.444607 21853847
11/13/2018 42.058823 42.182163 41.129032 41.290321 35.957146 20159015
11/14/2018 41.518028 41.603416 40.521824 40.711575 35.453148 28398871
11/15/2018 40.512333 41.166985 40.180267 40.996204 35.701012 25936305
11/16/2018 40.891842 41.537003 40.711575 41.280834 35.948872 24604576
11/19/2018 41.385201 42.0019 41.280834 41.916508 36.502449 23671575
11/20/2018 41.755219 42.115749 41.176472 41.299809 35.965408 22968557
11/21/2018 41.271347 41.271347 40.578747 40.891842 35.610138 19665848
11/23/2018 40.749527 41.318787 40.607212 40.92979 35.643181 8844009
11/26/2018 41.100571 41.26186 40.683113 41.119545 35.808422 20147948
11/27/2018 40.986717 41.888046 40.768501 41.812145 36.41156 19765873
11/28/2018 42.020874 42.618595 41.840607 42.599621 37.097324 19892669
11/29/2018 42.466793 43.481972 42.409866 43.178368 37.601326 26065315
11/30/2018 43.026566 43.889942 42.960152 43.861481 38.196201 45054495
12/3/2018 43.994308 44.003796 43.415562 43.633778 37.997906 26771178
12/4/2018 43.861481 44.089184 42.798862 42.827324 37.29562 28703898
12/6/2018 42.296017 42.685009 41.385201 42.675522 37.163429 32188528
12/7/2018 42.52372 42.637569 41.442123 41.66983 36.287632 27963885
12/10/2018 41.878559 42.277039 40.863377 42.125237 36.684216 26187895
12/11/2018 41.821632 42.229603 41.337761 41.755219 36.361988 23904931
12/12/2018 42.077801 42.552181 41.888046 41.897533 36.485924 20180938
12/13/2018 42.182163 42.599621 41.944973 42.28653 36.824673 23613921
12/14/2018 41.821632 41.859585 41.204933 41.555977 36.188484 33024982
12/17/2018 41.271347 41.71727 40.777988 40.901329 35.618393 38651866
12/18/2018 41.242886 41.271347 39.886147 40.227703 35.031773 31125779
12/19/2018 40.635674 40.787476 39.43074 39.819733 34.676498 36937957
12/20/2018 39.573055 40.23719 39.402279 39.800758 34.659973 34494680
12/21/2018 39.506641 40.673622 39.326378 39.781784 34.643452 61928192
12/24/2018 39.667931 39.810246 38.444023 38.472485 33.503269 19778205
12/26/2018 38.576851 40.037952 38.349148 40.028461 34.858269 25437131
12/27/2018 39.667931 40.654648 39.146111 40.654648 35.403584 28894672
12/28/2018 40.815941 41.309299 40.616699 40.759014 35.494465 25480977
12/31/2018 40.996204 41.489563 40.891842 41.413662 36.064556 20534028
1/2/2019 40.910816 41.271347 40.455406 41.034157 35.734062 26430315
1/3/2019 41.02467 41.119545 39.800758 39.886147 34.734337 28503533
1/4/2019 40.265656 41.129032 40.094875 40.796963 35.527504 27145348
1/7/2019 40.863377 41.385201 40.664139 41.015179 35.717533 20995469
1/8/2019 41.328274 41.461102 40.939278 41.204933 35.882782 19677231
1/9/2019 41.233398 41.432636 40.986717 41.119545 35.808422 20107580
1/10/2019 41.005692 41.015179 39.876659 40.142315 34.957417 39731162
1/11/2019 40.161289 40.683113 39.990513 40.683113 35.428364 21064506
1/14/2019 40.370018 40.445919 40.009487 40.199242 35.006989 17605173
1/15/2019 40.417458 41.02467 40.256168 40.540798 35.304428 25865371
1/16/2019 40.40797 40.597721 39.876659 39.95256 34.792171 30169380
1/17/2019 39.800758 40.474384 39.686909 40.294117 35.089611 24177284
1/18/2019 40.664139 40.683113 40.094875 40.351044 35.139183 38618455
1/22/2019 40.23719 40.502846 39.781784 40.104362 34.924366 29444122
1/23/2019 39.838711 40.037952 39.421253 40 34.833477 24462813
1/24/2019 39.639469 39.648956 38.538898 38.851994 33.833759 34394023
1/25/2019 38.994308 39.136623 38.434536 38.557877 33.577625 35862455
1/28/2019 38.425049 38.45351 37.457306 37.504745 32.660538 39329694
1/29/2019 37.47628 38.757114 37.447819 38.681213 33.685036 51376808
1/30/2019 38.681213 39.611008 38.643265 39.449715 34.354271 36067880
1/31/2019 39.25996 40.436432 39.231499 40.275143 35.379402 40927452
2/1/2019 40.673622 40.910816 40.370018 40.683113 35.737782 27239681
2/4/2019 40.645161 40.645161 39.810246 40.265656 35.371063 19426485
2/5/2019 40.256168 40.540798 39.905125 39.95256 35.096031 21127641
2/6/2019 39.772297 40.199242 39.648956 40.161289 35.279396 16450410
2/7/2019 39.95256 39.990513 39.098671 39.563568 34.75433 24248008
2/8/2019 39.402279 40.075901 39.364326 40.066414 35.196049 27500125
2/11/2019 40.113853 40.142315 39.383301 39.544594 34.737656 27102134
2/12/2019 39.573055 39.857685 39.269451 39.724857 34.896015 30540177
2/13/2019 39.772297 39.905125 39.269451 39.563568 34.75433 24757195
2/14/2019 39.563568 39.962048 39.487667 39.819733 34.979351 19864949
2/15/2019 40.208729 40.332069 39.924099 40.227703 35.33773 19168993
2/19/2019 40.075901 40.664139 40.028461 40.417458 35.504417 24432985
2/20/2019 40.351044 40.379505 39.781784 40.037952 35.171047 27354884
2/21/2019 39.867172 40.151802 39.71537 39.981026 35.121033 19611883
2/22/2019 40.132828 40.920303 40.056927 40.759014 35.804466 24779329
2/25/2019 40.834915 41.148006 40.74004 40.872864 35.904461 25274815
2/26/2019 40.759014 41.015179 40.607212 40.815941 35.854462 16548959
2/27/2019 40.777988 41.005692 40.616699 40.730549 35.779457 16475074
2/28/2019 40.749527 41.537003 40.673622 41.129032 36.129498 39002427
3/1/2019 41.375713 41.54649 41.072105 41.138519 36.137821 26667781
3/4/2019 41.21442 41.356735 40.683113 40.863377 35.89613 22805820
3/5/2019 40.882355 41.034157 40.654648 40.6926 35.746117 26529812
3/6/2019 40.626186 40.673622 39.487667 39.71537 34.887669 22410359
3/7/2019 39.71537 39.743832 39.136623 39.269451 34.49596 29046132
3/8/2019 39.212524 39.316887 38.273247 38.795067 34.079235 31306119
3/11/2019 38.994308 39.392788 38.709679 39.373814 34.587639 29161545
3/12/2019 39.563568 39.772297 39.250473 39.59203 34.779324 24170539
3/13/2019 39.724857 39.971539 39.421253 39.857685 35.012684 23715316
3/14/2019 39.848198 39.924099 39.02277 39.079697 34.329266 32119596
3/15/2019 39.117645 39.734344 38.766602 39.639469 34.820999 74768652
3/18/2019 39.629982 39.914612 39.516129 39.667931 34.846008 18994345
3/19/2019 39.819733 40.256168 39.611008 40.132828 35.254391 26403227
3/20/2019 40.037952 40.227703 39.639469 40.009487 35.146042 23499035
3/21/2019 39.781784 40.455406 39.724857 40.180267 35.296059 24262553
3/22/2019 40.037952 40.436432 39.686909 39.705883 34.879345 19620105
3/25/2019 39.667931 39.990513 39.535103 39.743832 34.912678 19823316
3/26/2019 40.037952 40.512333 39.971539 40.246677 35.354393 20849279
3/27/2019 40.170776 40.455406 39.772297 39.867172 35.021034 19455048
3/28/2019 40.018974 40.199242 39.905125 40.123341 35.246052 16915541
3/29/2019 40.227703 40.398483 40.028461 40.294117 35.396072 21681834
4/1/2019 40.398483 40.74004 40.370018 40.645161 35.704441 20345046
4/2/2019 40.749527 40.967743 40.550285 40.711575 35.762779 18625129
4/3/2019 40.787476 40.863377 40.370018 40.645161 35.704441 16200402
4/4/2019 40.597721 40.721062 40.322582 40.550285 35.621098 12990972
4/5/2019 40.777988 41.062618 40.6926 40.787476 35.82946 15559043
4/8/2019 40.863377 41.062618 40.711575 40.92979 35.954472 15410323
4/9/2019 40.777988 40.796963 40.398483 40.645161 35.704441 18825072
4/10/2019 40.721062 40.721062 40.464897 40.540798 35.61277 13202615
4/11/2019 40.597721 40.635674 39.838711 40.104362 35.229382 20214877
4/12/2019 40.170776 40.170776 39.449715 39.573055 34.76265 21338546
4/15/2019 39.71537 39.962048 39.345352 39.933586 35.079369 18362788
4/16/2019 40.056927 40.132828 38.73814 38.823528 34.10424 27506976
4/17/2019 38.804554 38.899429 37.371918 37.836811 33.237469 42412117
4/18/2019 37.884251 37.884251 36.451614 37.362431 32.820755 50579774
4/22/2019 37.030361 37.47628 36.821632 36.982922 32.487377 31018904
4/23/2019 37.087288 37.609108 36.888046 37.400379 32.854088 26672102
4/24/2019 37.47628 37.609108 37.153702 37.35294 32.81242 21196994
4/25/2019 37.23909 37.789375 37.163189 37.580647 33.012447 18130065
4/26/2019 37.637569 37.941177 37.428844 37.922199 33.312477 20053193
4/29/2019 37.922199 37.969639 37.561668 37.561668 32.99577 23229001
4/30/2019 38.33017 39.07021 37.76091 38.529411 33.845879 34360400
5/1/2019 38.510437 38.823528 38.111954 38.681213 33.979218 20703406
5/2/2019 38.719166 38.918407 38.50095 38.908916 34.179249 20471210
5/3/2019 39.108158 39.373814 38.927895 39.269451 34.49596 18664759
5/6/2019 38.814041 39.629982 38.747627 39.516129 34.71265 25973406
5/7/2019 39.269451 39.573055 38.425049 38.73814 34.029228 27603838
5/8/2019 38.709679 38.927895 38.368122 38.851994 34.129242 23811968
5/9/2019 38.235294 38.747627 38.16888 38.557877 34.171291 19732461
5/10/2019 38.548386 38.728653 37.827324 38.633778 34.238556 17391527
5/13/2019 38.16888 38.567364 38.092979 38.491463 34.112423 28010788
5/14/2019 38.510437 38.776093 38.481972 38.576851 34.188107 26772759
5/15/2019 38.766602 39.174572 38.614799 39.041744 34.600109 33520678
5/16/2019 39.041744 39.829224 39.041744 39.506641 35.012119 25508486
5/17/2019 39.184059 39.667931 39.136623 39.345352 34.869179 29187684
5/20/2019 39.278938 39.573055 39.165085 39.459202 34.970074 24251591
5/21/2019 39.573055 39.667931 39.364326 39.535103 35.037338 28785056
5/22/2019 39.554081 40.04744 39.421253 39.838711 35.306404 25274604
5/23/2019 39.696396 39.829224 39.516129 39.772297 35.247551 25495944
5/24/2019 39.905125 40.142315 39.724857 39.800758 35.272778 15383341
5/28/2019 39.990513 40.303604 39.743832 39.753323 35.230732 49440610
5/29/2019 39.563568 39.696396 39.165085 39.582542 35.079384 26895761
5/30/2019 39.544594 39.800758 39.449715 39.753323 35.230732 17344308
5/31/2019 39.554081 39.829224 39.326378 39.392788 34.911221 22639288
6/3/2019 39.497154 40.028461 39.440228 39.772297 35.247551 22643082
6/4/2019 40.303604 40.559772 39.886147 40.066414 35.508205 18453537
6/5/2019 40.417458 40.645161 40.23719 40.303604 35.718414 21418861
6/6/2019 40.607212 40.882355 40.303604 40.521824 35.911804 24494222
6/7/2019 40.777988 41.034157 40.664139 40.721062 36.088379 20023470
6/10/2019 41.02467 41.02467 40.483871 40.863377 36.214497 15275727
6/11/2019 40.986717 41.081593 40.370018 40.483871 35.878174 18813162
6/12/2019 40.294117 40.958256 40.28463 40.872864 36.222908 16296843
6/13/2019 40.863377 40.92979 40.199242 40.322582 35.735229 14464042
6/14/2019 40.341557 40.673622 40.303604 40.56926 35.95385 13197872
6/17/2019 40.512333 40.702087 40.180267 40.683113 36.054745 14094931
6/18/2019 40.626186 41.110058 40.626186 40.863377 36.214497 22833434
6/19/2019 40.958256 41.356735 40.882355 41.271347 36.576054 21753611
6/20/2019 41.584438 41.850094 41.280834 41.366222 36.660141 23500300
6/21/2019 41.318787 41.745731 41.091084 41.432636 36.718998 38141203
6/24/2019 41.451614 41.650852 41.242886 41.518028 36.794674 24624075
6/25/2019 41.603416 42.020874 41.518028 41.518028 36.794674 28429015
6/26/2019 41.442123 41.555977 40.322582 40.787476 36.14724 41009348
6/27/2019 40.815941 41.328274 40.806454 41.204933 36.517197 21994977
6/28/2019 41.223907 41.480076 40.777988 41.100571 36.424713 39726209
7/1/2019 41.280834 41.631878 41.119545 41.527515 36.803093 21341392
7/2/2019 41.442123 41.95446 41.423149 41.95446 37.181458 16541898
7/3/2019 42.096775 42.277039 41.726753 42.125237 37.332802 10297580
7/5/2019 42.039848 42.077801 41.537003 41.66983 36.929203 18295227
7/8/2019 41.555977 41.622391 40.777988 41.081593 36.407887 23955312
7/9/2019 41.195446 41.555977 41.081593 41.148006 36.466743 14223308
7/10/2019 41.413662 41.850094 41.21442 41.802658 37.046928 15298599
7/11/2019 41.100571 41.328274 40.208729 40.777988 36.138821 38383518
7/12/2019 40.711575 40.787476 39.857685 40.227703 35.651146 33580967
7/15/2019 40.104362 40.578747 40.075901 40.559772 35.945442 20363912
7/16/2019 40.597721 40.768501 40.303604 40.654648 36.029518 19553386
7/17/2019 40.882355 40.97723 40.540798 40.550285 35.937023 16341532
7/18/2019 40.664139 40.853889 40.370018 40.853889 36.2061 13728877
7/19/2019 40.97723 40.996204 40.578747 40.578747 35.962246 23552579
7/22/2019 40.635674 40.815941 40.370018 40.626186 36.004295 12552086
7/23/2019 40.654648 41.015179 40.559772 40.882355 36.231319 19586904
7/24/2019 40.796963 40.796963 40.199242 40.6926 36.063156 18117838
7/25/2019 40.635674 40.796963 40.351044 40.483871 35.878174 17514634
7/26/2019 40.474384 40.958256 40.256168 40.882355 36.231319 21062187
7/29/2019 40.009487 40.796963 39.222012 39.326378 34.852364 64559186
7/30/2019 37.789375 38.178368 36.622391 36.802658 32.615746 95739668
7/31/2019 36.622391 37.637569 36.537003 36.850094 32.657799 56309423
8/1/2019 36.347248 36.641365 35.749527 36.290321 32.462593 51624920
8/2/2019 36.290321 36.565464 35.815941 36.053131 32.250427 29153640
8/5/2019 35.825428 35.891842 34.544594 35.066414 31.367777 46030183
8/6/2019 35.28463 35.398483 34.601517 35.056927 31.359289 31985843
8/7/2019 34.772297 34.895638 34.02277 34.705883 31.045275 32017253
8/8/2019 34.819733 35.056927 34.724857 34.981026 31.291395 23356429
8/9/2019 34.886147 34.943073 34.25996 34.487667 30.850073 25391703
8/12/2019 34.449715 34.459202 32.9981 33.576851 30.03533 44212665
8/13/2019 33.614799 33.97533 33.349148 33.396584 29.874073 45549453
8/14/2019 33.140415 33.187855 32.447819 32.485767 29.05933 38633421
8/15/2019 32.542694 32.80835 32.229603 32.71347 29.263014 30713665
8/16/2019 32.941177 33.21632 32.722961 32.874763 29.407291 30012334
8/19/2019 33.092979 33.510437 33.04554 33.377609 29.857101 21997296
8/20/2019 33.301708 33.358635 32.798862 32.836811 29.373344 19932510
8/21/2019 33.149906 33.320683 33.036053 33.083492 29.594006 19208728
8/22/2019 33.16888 33.425049 33.017078 33.28273 29.772232 16933142
8/23/2019 33.406071 33.538898 32.419353 32.580647 29.144199 27765311
8/26/2019 32.846298 33.074005 32.71347 33.055027 29.568544 17468680
8/27/2019 33.21632 33.292221 32.552181 32.580647 29.144199 24715351
8/28/2019 32.599621 33.349148 32.52372 33.28273 29.772232 26047924
8/29/2019 33.956356 33.956356 33.425049 33.519924 29.984406 19610302
8/30/2019 33.795067 33.889942 33.472485 33.728653 30.171122 18873346
9/3/2019 33.78558 34.421253 33.690701 34.269451 30.654877 26624989
9/4/2019 34.440228 34.535103 33.870968 33.994308 30.408751 20649441
9/5/2019 34.25996 34.611008 34.051231 34.478176 30.841585 22096794
9/6/2019 34.497154 34.696396 34.25996 34.629982 30.977381 20873416
9/9/2019 34.71537 34.95256 34.278938 34.943073 31.257452 24675616
9/10/2019 34.71537 35.464897 34.174572 35.464897 31.724232 32250397
9/11/2019 35.806454 35.825428 35.009487 35.493359 31.749691 16963181
9/12/2019 35.645161 35.6926 35.161289 35.370018 31.639359 16692303
9/13/2019 35.474384 35.673622 34.734344 35.018974 31.325342 24099605
 9/16/2019 34.59203 35.123341 34.487667 34.943073 31.257452 19877070
9/17/2019 34.905125 34.914612 34.487667 34.629982 30.977381 22091945
9/18/2019 34.696396 34.838711 34.402279 34.516129 30.875538 19679550
9/19/2019 34.554081 34.886147 34.478176 34.639469 30.98587 17746409
9/20/2019 35 35.341557 34.611008 34.810246 31.13863 45990658
9/23/2019 34.516129 34.71537 34.373814 34.383301 30.756714 17295191
9/24/2019 34.411766 34.705883 34.136623 34.165085 30.561518 24186560
9/25/2019 34.07021 34.487667 33.870968 34.060722 30.468161 20269685
9/26/2019 34.222012 34.383301 33.747627 33.946869 30.366316 17059728
9/27/2019 34.02277 34.478176 33.889942 34.364326 30.73975 17583671
9/30/2019 34.421253 34.449715 34.079697 34.089184 30.493624 17205391
10/1/2019 34.089184 34.174572 33.614799 33.614799 30.069271 22013001
10/2/2019 33.45351 33.462997 32.884251 32.922199 29.449724 22458000
10/3/2019 32.93169 33.652752 32.827324 33.633778 30.086252 22076135
10/4/2019 33.671726 34.136623 33.633778 34.089184 30.493624 18065349
10/7/2019 33.984821 34.402279 33.965843 33.994308 30.408751 11759373
10/8/2019 33.823528 34.041744 33.605312 33.614799 30.069271 14761270
10/9/2019 33.823528 34.051231 33.709679 33.861481 30.289936 13634333
10/10/2019 33.842506 34.165085 33.776093 33.956356 30.374805 12198680
10/11/2019 34.288425 34.705883 34.222012 34.25996 30.646387 18446054
10/14/2019 34.3074 34.487667 34.136623 34.440228 30.80764 8700981
10/15/2019 34.582542 34.857685 34.544594 34.629982 30.977381 15178232
10/16/2019 34.753323 34.867172 34.459202 34.478176 30.841585 14435795
10/17/2019 34.620495 34.924099 34.506641 34.59203 30.943432 15312090
10/18/2019 34.563568 34.819733 34.487667 34.59203 30.943432 14219198
10/21/2019 34.772297 34.800758 34.497154 34.59203 30.943432 13237081
10/22/2019 34.544594 34.819733 34.392788 34.563568 30.917973 14549416
10/23/2019 34.449715 34.895638 34.364326 34.886147 31.20652 14000598
10/24/2019 34.867172 34.95256 34.402279 34.525616 30.884022 19998385
10/25/2019 34.535103 34.990513 34.449715 34.886147 31.20652 17497665
10/28/2019 34.971539 35.559772 34.933586 35.370018 31.639359 25800339
10/29/2019 36.053131 36.774193 35.97723 36.252373 32.42865 32212032
10/30/2019 36.442123 36.83112 36.337761 36.508537 32.657799 22019430
10/31/2019 36.423149 36.603416 36.223907 36.404175 32.564445 24539860
11/1/2019 36.707779 36.944973 36.423149 36.423149 32.581413 19263220
11/4/2019 36.726753 36.755219 36.081593 36.081593 32.275887 17709730
11/5/2019 36.081593 36.148006 35.550285 35.559772 31.809109 21688474
11/6/2019 35.683113 35.796963 35.436432 35.683113 31.919432 18757722
11/7/2019 35.483871 35.654648 34.990513 35.018974 31.628084 22727297
11/8/2019 34.990513 35.256168 34.943073 35.151802 31.748053 26626886
11/11/2019 35.018974 35.113853 34.867172 35.037952 31.645227 12542916
11/12/2019 34.943073 35.189754 34.819733 35.075901 31.679502 13338370
11/13/2019 35.056927 35.056927 34.440228 34.724857 31.362442 25855252
11/14/2019 34.686909 34.876659 34.459202 34.677418 31.319601 25190600
11/15/2019 34.753323 35.550285 34.648956 35.370018 31.945133 36378810
11/18/2019 35.474384 35.521824 35.066414 35.313091 31.893726 18084532
11/19/2019 35.512333 35.749527 35.40797 35.730549 32.27076 26475110
11/20/2019 35.645161 35.759014 35.113853 35.151802 31.748053 19947582
11/21/2019 35.303604 35.996204 35.142315 35.806454 32.339314 20942664
11/22/2019 35.853889 36.442123 35.759014 36.366222 32.844875 25544006
11/25/2019 36.508537 36.888046 36.480076 36.698292 33.144791 31592385
11/26/2019 36.565464 36.612904 36.100571 36.328274 32.810608 34620633
11/27/2019 36.413662 36.726753 36.366222 36.650852 33.101948 19201034
11/29/2019 36.565464 36.888046 36.537003 36.54649 33.00769 9793873
12/2/2019 36.802658 36.812145 36.290321 36.328274 32.810608 15645998
12/3/2019 36.015179 36.242886 35.901329 36.100571 32.60495 20869832
12/4/2019 36.271347 36.299809 35.948769 36.185959 32.682076 14501248
12/5/2019 36.404175 36.404175 35.853889 36.081593 32.587814 13098058
12/6/2019 36.318787 36.54649 36.26186 36.328274 32.810608 12868708
12/9/2019 36.148006 36.413662 36.148006 36.356735 32.836315 15641571
12/10/2019 36.309299 36.603416 36.233398 36.508537 32.973415 19171311
12/11/2019 36.404175 36.593929 36.242886 36.26186 32.750626 15569372
12/12/2019 36.21442 36.641365 36.21442 36.565464 33.02483 13414469
12/13/2019 36.54649 36.698292 36.119545 36.366222 32.844875 16678496
12/16/2019 36.71727 37.381405 36.679317 37.134724 33.538967 24187824
12/17/2019 37.419353 37.419353 36.850094 36.907021 33.333309 29038016
12/18/2019 37.011387 37.077801 36.660343 36.897533 33.324741 27339390
12/19/2019 37.0019 37.144215 36.821632 36.973434 33.393295 22022276
12/20/2019 37.333965 37.514233 36.973434 37.220116 33.616089 58199772
12/23/2019 37.400379 37.495255 37.125237 37.305504 33.693207 17454345
12/24/2019 37.314991 37.419353 37.19165 37.277039 33.6675 5187683
12/26/2019 37.28653 37.542694 37.19165 37.362431 33.744621 9384078
12/27/2019 37.409866 37.590134 37.23909 37.305504 33.693207 10117662
12/30/2019 37.28653 37.400379 36.897533 36.916508 33.341885 11554264
12/31/2019 36.802658 37.19165 36.726753 37.172676 33.573242 15175703
1/2/2020 37.28653 37.333965 36.888046 37.134724 33.538967 16514072
1/3/2020 36.736244 37.229603 36.688805 36.935486 33.359016 14922848
1/6/2020 36.83112 37.0019 36.71727 36.888046 33.316174 15771951
1/7/2020 37.115749 37.125237 36.698292 36.764706 33.204777 20108107
1/8/2020 36.774193 37.210625 36.764706 37.058823 33.470417 16403507
1/9/2020 37.258064 37.258064 36.802658 36.897533 33.324741 21971895
1/10/2020 36.982922 37.599621 36.973434 37.466793 33.838882 21557357
1/13/2020 37.590134 37.732449 37.201138 37.390892 33.770329 15392405
1/14/2020 37.409866 38.026566 37.28653 38.017078 34.33588 20919160
1/15/2020 38.130932 38.776093 38.111954 38.586338 34.850025 23925800
1/16/2020 38.700191 38.709679 38.254269 38.529411 34.798603 16216422
1/17/2020 38.491463 38.719166 38.349148 38.434536 34.712914 23083970
1/21/2020 38.311195 38.576851 38.130932 38.273247 34.567242 23115696
1/22/2020 38.254269 38.339657 37.922199 38.130932 34.438709 18097812
1/23/2020 38.130932 38.73814 38.074005 38.624287 34.884293 27148510
1/24/2020 38.842506 38.870968 37.609108 37.779884 34.121651 34143698
1/27/2020 37.390892 38.358635 37.23909 38.102467 34.413002 31964026
1/28/2020 37.305504 37.466793 36.005692 36.185959 32.682076 70202408
1/29/2020 36.166985 36.413662 35.626186 35.654648 32.202209 34165726
1/30/2020 35.199242 35.265656 34.810246 35.170776 32.089672 32316589
1/31/2020 35.04744 35.531307 35.009487 35.332069 32.236835 33894005
 2/3/2020 35.540798 36.091084 35.388992 35.588234 32.470558 20875735
2/4/2020 36.129032 36.280834 35.702087 35.759014 32.626381 31150865
2/5/2020 35.910816 36.593929 35.882355 36.21442 33.041885 29443490
2/6/2020 36.470589 36.527515 36.081593 36.299809 33.119797 21047748
2/7/2020 36.394688 36.432636 35.986717 36.100571 32.938011 21903596
2/10/2020 36.252373 36.26186 35.787476 35.872864 32.730247 19998385
2/11/2020 35.948769 36.176472 35.825428 36.138519 32.97263 16027335
2/12/2020 36.138519 36.233398 35.787476 35.806454 32.669662 22944315
2/13/2020 35.654648 35.654648 35 35.037952 31.968485 22099745
2/14/2020 35.075901 35.142315 34.554081 34.639469 31.604902 21006747
2/18/2020 34.677418 34.791271 34.411766 34.459202 31.440434 17988513
2/19/2020 34.535103 34.629982 34.354839 34.373814 31.362526 17750941
2/20/2020 33.880455 34.212524 33.595825 34.013283 31.033575 42953135
2/21/2020 33.927895 33.984821 33.709679 33.889942 30.921041 32425256
2/24/2020 33.244781 33.586338 32.827324 32.893738 30.012108 37969296
2/25/2020 32.903225 32.960152 31.982922 32.19165 29.371529 41878898
2/26/2020 32.485767 33.406071 32.277039 32.941177 30.055391 47920005
2/27/2020 32.675522 33.880455 32.35294 32.35294 29.51869 55444827
2/28/2020 31.774195 32.201138 30.863379 31.707781 28.930048 66057447
3/2/2020 32.172676 33.159393 31.736242 33.092979 30.193895 42034469
3/3/2020 33.377609 33.946869 32.125237 32.542694 29.69182 46174475
3/4/2020 33.301708 34.59203 33.159393 34.535103 31.509684 38712155
3/5/2020 33.823528 34.326378 33.358635 33.643265 30.695978 35096303
3/6/2020 32.922199 33.368122 32.371918 33.225807 30.315086 40931036
3/9/2020 31.745731 32.912712 31.461102 32.030361 29.224367 43183856
3/10/2020 32.798862 32.884251 31.318787 32.817837 29.942856 40548329
3/11/2020 32.030361 32.144215 30.037951 30.521822 27.847984 65350213
3/12/2020 28.918406 30.360531 28.462997 28.481974 25.986835 62731445
3/13/2020 29.667933 31.195446 28.681213 31.034157 28.315435 60553038
3/16/2020 28.406073 30.626186 28.13093 28.633776 26.12534 50995050
3/17/2020 30.018974 30.97723 29.02277 30.512335 27.839329 54220606
3/18/2020 29.193548 30.93928 28.757116 30.702087 28.012459 43884976
3/19/2020 30.56926 30.597723 28.472486 28.861481 26.333097 59820929
3/20/2020 28.728653 29.098673 27.428843 27.52372 25.112532 52488989
3/23/2020 27.286528 28.064516 26.451612 27.030361 24.66239 52853041
3/24/2020 27.998102 28.510435 27.419355 28.178368 25.709822 44466784
3/25/2020 27.988615 29.146111 27.514231 28.225805 25.753107 44601275
3/26/2020 28.358635 30.351044 28.349146 30.123341 27.484411 43269967
3/27/2020 29.222012 30.113852 29.089184 29.316889 26.74861 38290344
3/30/2020 29.459204 31.166983 29.459204 30.996204 28.280809 29943508
3/31/2020 30.740038 31.309298 30.588236 30.967743 28.254845 29466151
4/1/2020 30.28463 30.626186 29.914612 30.123341 27.484411 26709625
4/2/2020 30.265656 31.309298 30.123341 31.185959 28.453938 27186876
4/3/2020 30.958254 32.153702 30.958254 31.91651 29.120491 32837370
4/6/2020 32.182163 33.111954 32.049335 32.798862 29.925547 40503217
4/7/2020 33.206833 33.368122 31.86907 31.888046 29.094521 24226295
4/8/2020 32.248577 33.017078 31.726755 32.827324 29.951509 25523980
4/9/2020 33.235294 33.937382 33.064514 33.576851 30.635378 30648107
4/13/2020 34.117645 34.136623 32.941177 33.339657 30.418962 18270141
4/14/2020 34.089184 34.753323 33.529411 34.573055 31.544315 21845309
4/15/2020 34.212524 34.373814 33.757114 34.127136 31.137463 21312196
4/16/2020 34.269451 34.402279 33.757114 34.041744 31.059546 20657451
4/17/2020 34.629982 35.104362 34.25996 35.018974 31.951168 24404843
4/20/2020 34.516129 35.018974 34.231499 34.231499 31.232679 22530620
4/21/2020 33.946869 34.089184 33.557877 33.795067 30.834478 23975233
4/22/2020 35.066414 35.104362 34.269451 34.392788 31.379835 20182624
4/23/2020 34.421253 35.483871 34.421253 34.810246 31.760721 20185365
4/24/2020 34.95256 35.512333 34.895638 35.464897 32.358025 17353794
4/27/2020 35.664139 36.565464 35.645161 36.366222 33.180393 23394057
4/28/2020 37.049335 37.210625 35.464897 35.967743 32.816818 35666728
4/29/2020 36.489563 36.574951 35.777988 36.166985 32.998604 26518535
4/30/2020 36.053131 36.537003 35.445919 36.394688 33.206367 29450973
5/1/2020 35.910816 35.996204 35.474384 35.711575 32.583088 22679867
5/4/2020 35.673622 35.97723 35.493359 35.6926 32.565773 19893512
 5/5/2020 36.821632 36.869068 36.309299 36.537003 33.336212 24123952
5/6/2020 36.973434 37.011387 36.537003 36.537003 33.336212 24047432
5/7/2020 36.442123 36.518028 35 35.066414 32.313297 33546080
5/8/2020 35.341557 35.464897 35.142315 35.313091 32.540615 19893618
5/11/2020 35.341557 36.252373 35.256168 36.148006 33.309978 25620421
5/12/2020 36.166985 36.280834 35.426945 35.445919 32.663017 19335314
5/13/2020 35.398483 35.502846 34.71537 35.151802 32.391987 24596882
5/14/2020 34.914612 36.015179 34.895638 35.97723 33.152607 22362507
5/15/2020 36.015179 36.21442 35.474384 35.825428 33.01273 25460002
5/18/2020 36.375713 36.489563 35.702087 36.119545 33.283749 22635177
5/19/2020 35.910816 36.072105 35.398483 35.749527 32.942787 19476234
5/20/2020 36.005692 36.242886 35.626186 35.702087 32.899071 17504200
5/21/2020 35.645161 35.721062 35.151802 35.351044 32.575588 17652181
5/22/2020 35.208729 35.607212 35.066414 35.578747 32.785412 15781226
5/26/2020 35.721062 35.92979 35.531307 35.56926 32.776672 23260094
5/27/2020 35.493359 35.616699 35.075901 35.493359 32.706734 25904158
5/28/2020 35.901329 36.470589 35.787476 36.223907 33.379921 22521767
5/29/2020 36.309299 36.461102 35.654648 36.233398 33.388672 48333067
6/1/2020 33.681213 33.899429 33.121441 33.643265 31.00189 76884979
6/2/2020 33.709679 34.3074 33.444023 34.3074 31.613884 42690900
6/3/2020 34.43074 34.544594 33.719166 34.3074 31.613884 38751996
6/4/2020 33.880455 34.43074 33.870968 34.165085 31.482746 27013388
6/5/2020 34.383301 34.620495 34.041744 34.146111 31.46525 36705655
6/8/2020 33.965843 34.724857 33.851994 34.71537 31.989822 30194149
6/9/2020 34.629982 34.781784 34.316887 34.354839 31.657593 21675088
6/10/2020 34.497154 34.582542 34.051231 34.079697 31.404057 29557217
6/11/2020 33.776093 33.851994 31.574953 31.593927 29.113447 63166642
6/12/2020 32.333965 32.35294 31.356735 32.020874 29.506876 37902472
6/15/2020 31.593927 31.992411 31.081594 31.650854 29.165907 36247482
6/16/2020 31.86907 32.220116 31.043644 31.688805 29.200876 55616945
6/17/2020 31.86907 32.039848 31.612904 31.840607 29.340759 27509822
6/18/2020 31.565466 31.755219 31.290323 31.537003 29.060989 32278855
6/19/2020 31.963947 32.011387 31.423149 31.707781 29.218363 43986266
6/22/2020 31.622391 31.650854 31.223909 31.413662 28.947332 23332503
6/23/2020 31.49905 31.54649 31.062618 31.091082 28.650082 37690408
6/24/2020 31.034157 31.053131 30.360531 30.540796 28.142998 30817695
6/25/2020 30.464895 30.721064 30.199242 30.664137 28.256657 27418651
6/26/2020 30.597723 30.626186 29.990513 30.398481 28.01186 42153992
6/29/2020 30.796965 30.996204 30.550285 30.967743 28.53643 23956261
6/30/2020 30.863379 31.195446 30.578749 31.024668 28.588881 25451676
7/1/2020 32.770397 32.770397 31.992411 32.011387 29.498129 73503009
7/2/2020 32.846298 33.064514 32.296017 32.741936 30.171322 45270881
7/6/2020 33.159393 33.197342 32.618595 32.741936 30.171322 27150935
7/7/2020 32.305504 32.590134 32.220116 32.28653 29.751673 25148018
7/8/2020 32.267551 32.609108 31.850096 32.020874 29.506876 24256545
7/9/2020 32.0019 32.144215 31.404175 31.745731 29.25333 20363702
7/10/2020 31.935484 32.296017 31.774195 32.096775 29.576817 24459019
7/13/2020 32.950665 33.889942 32.751423 33.406071 30.783318 56569129
7/14/2020 33.557877 33.605312 33.092979 33.425049 30.800804 32854129
7/15/2020 34.146111 34.155598 33.652752 33.889942 31.229198 26294454
7/16/2020 33.776093 33.814041 33.45351 33.776093 31.12429 18421812
7/17/2020 34.02277 34.468693 33.899429 34.392788 31.692562 23347365
7/20/2020 35.56926 35.6926 34.459202 34.629982 31.91114 36815693
7/21/2020 35.04744 35.180267 34.648956 34.810246 32.077244 23588520
7/22/2020 36.271347 36.745731 35.597721 36.584438 33.712147 90705554
7/23/2020 37.220116 37.400379 36.223907 36.442123 33.581001 59639536
7/24/2020 36.081593 36.195446 35.417458 35.730549 32.925293 33870501
7/27/2020 35.445919 35.815941 35.322582 35.616699 32.820389 27640307
7/28/2020 36.565464 37.324478 36.110058 37.020874 34.114319 56393954
7/29/2020 37.28653 37.428844 36.480076 37.248577 34.324142 37033660
7/30/2020 36.318787 36.944973 36.242886 36.755219 34.200546 32273796
7/31/2020 36.318787 36.764706 35.920303 36.508537 33.971016 28472124
8/3/2020 36.631878 36.679317 36.26186 36.385201 33.856247 31036400
8/4/2020 36.347248 36.698292 36.138519 36.423149 33.891556 29448549
 8/5/2020 36.49905 36.555977 36.176472 36.480076 33.944527 24292697
8/6/2020 36.78368 37.096775 36.195446 36.309299 33.785618 20922111
8/7/2020 36.337761 36.641365 36.204933 36.480076 33.944527 23097251
8/10/2020 36.574951 36.679317 36.299809 36.423149 33.891556 19964552
8/11/2020 36.584438 36.603416 35.74004 35.853889 33.361866 21326847
8/12/2020 35.891842 36.574951 35.872864 36.366222 33.838589 19957595
8/13/2020 36.119545 36.223907 35.939278 36.21442 33.697338 15340021
8/14/2020 36.062618 36.423149 35.986717 36.110058 33.600235 12901276
8/17/2020 36.091084 36.442123 36.005692 36.385201 33.856247 17494187
8/18/2020 36.480076 36.489563 36.21442 36.394688 33.865078 10846398
8/19/2020 36.508537 36.631878 36.166985 36.299809 33.776791 15690055
8/20/2020 36.223907 36.802658 36.176472 36.736244 34.182888 21957455
8/21/2020 36.916508 37.0019 36.593929 36.888046 34.324146 25467170
8/24/2020 37.020874 37.039848 36.565464 36.850094 34.288834 25011947
8/25/2020 36.537003 36.584438 36.005692 36.442123 33.909214 26221201
8/26/2020 36.233398 36.309299 35.730549 36.100571 33.5914 24083689
8/27/2020 36.015179 36.053131 35.749527 35.920303 33.423664 22156556
8/28/2020 35.92979 36.110058 35.483871 35.967743 33.467804 32830519
8/31/2020 35.901329 36.072105 35.578747 35.853889 33.361866 30032465
9/1/2020 35.853889 35.882355 34.639469 34.990513 32.558495 36145560
9/2/2020 34.886147 35.388992 34.535103 35.294117 32.841 29068688
9/3/2020 35.455406 35.56926 34.250473 34.535103 32.134743 35956788
9/4/2020 34.620495 34.753323 34.032257 34.497154 32.099426 26872257
9/8/2020 34.658443 34.734344 33.851994 34.089184 31.719816 26736818
9/9/2020 34.43074 34.772297 34.288425 34.326378 31.940523 27490533
9/10/2020 34.345352 34.459202 33.757114 33.823528 31.472622 21650741
9/11/2020 33.908916 34.25996 33.633778 34.222012 31.843412 24109301
9/14/2020 34.497154 35.616699 34.421253 35.113853 32.673264 29565543
9/15/2020 35.28463 35.436432 34.924099 35.066414 32.62912 22003726
9/16/2020 35.370018 35.398483 34.838711 34.895638 32.470222 22208412
9/17/2020 34.895638 35.075901 34.677418 34.933586 32.505524 17894390
9/18/2020 34.895638 35.170776 34.696396 34.753323 32.337799 31694623
 9/21/2020 34.506641 34.611008 33.567364 34.174572 31.799269 26608968
9/22/2020 33.97533 34.468693 33.908916 34.392788 32.002323 22727297
9/23/2020 34.478176 34.516129 34.127136 34.155598 31.781616 23102521
9/24/2020 34.108158 34.193546 33.719166 33.927895 31.569736 20859925
9/25/2020 33.719166 34.297913 33.700191 34.203037 31.825756 14365598
9/28/2020 34.3074 34.705883 34.3074 34.525616 32.125912 15044269
9/29/2020 34.563568 34.667931 34.184059 34.316887 31.931692 13512491
9/30/2020 34.411766 35.066414 34.392788 34.819733 32.399586 22629275
10/1/2020 35.018974 35.189754 34.3074 34.506641 32.108253 22520396
10/2/2020 34.212524 34.781784 34.184059 34.516129 32.117088 21461759
10/5/2020 34.658443 34.990513 34.478176 34.867172 32.443733 19400029
10/6/2020 35.104362 35.132828 34.240986 34.316887 31.931692 25233392
10/7/2020 34.402279 34.71537 34.184059 34.601517 32.196541 22160034
10/8/2020 34.724857 35.275143 34.639469 35 32.567326 17857395
10/9/2020 34.943073 35.218216 34.71537 34.905125 32.479042 23667465
10/12/2020 34.819733 35.275143 34.601517 34.933586 32.505524 19413837
10/13/2020 34.791271 35.227703 34.753323 35.009487 32.576153 21543233
10/14/2020 35.113853 35.388992 34.696396 34.971539 32.540844 22120298
10/15/2020 34.753323 34.857685 34.544594 34.677418 32.267166 16089205
10/16/2020 35.170776 36.166985 35.123341 36.005692 33.503113 42993503
10/19/2020 36.451614 36.859585 35.711575 35.863377 33.370693 31931352
10/20/2020 35.92979 35.948769 35.436432 35.56926 33.097019 22384852
10/21/2020 35.436432 35.531307 35.161289 35.180267 32.735065 18984859
10/22/2020 35.180267 35.645161 35.132828 35.512333 33.044052 19243616
10/23/2020 35.986717 36.318787 35.721062 36.223907 33.706169 30557884
10/26/2020 35.92979 36.072105 35.559772 35.97723 33.476635 33783124
10/27/2020 35.142315 36.166985 34.981026 35.512333 33.044052 36851529
10/28/2020 34.914612 35.227703 33.510437 33.633778 31.296064 33857537
10/29/2020 33.662239 33.814041 32.827324 33.472485 31.145981 27545341
10/30/2020 33.434536 33.709679 33.055027 33.662239 31.322544 25631067
11/2/2020 34.089184 34.392788 33.719166 34.373814 31.984659 21430666
11/3/2020 34.563568 34.743832 34.231499 34.335861 31.949348 21636617
 11/4/2020 35.161289 36.166985 35.066414 35.417458 32.955769 40870536
11/5/2020 35.341557 35.388992 34.525616 34.525616 32.456299 33926995
11/6/2020 34.525616 34.838711 34.240986 34.535103 32.465221 23870676
11/9/2020 39.71537 39.838711 36.413662 37.19165 34.962551 230153864
11/10/2020 38.377609 38.462997 36.489563 36.698292 34.49876 80091668
11/11/2020 36.888046 38.140415 35.958256 36.527515 34.338211 58980997
11/12/2020 36.318787 36.375713 35.332069 35.626186 33.49091 46767877
11/13/2020 35.92979 36.679317 35.777988 36.641365 34.44524 40175634
11/16/2020 35.920303 36.005692 34.962048 35.417458 33.294689 75530167
11/17/2020 36.490002 36.5 35.82 36.040001 33.879917 46984500
11/18/2020 36.93 37.419998 36.299999 36.32 34.143135 63442700
11/19/2020 36.599998 36.630001 35.860001 36.189999 34.020927 43261800
11/20/2020 36.700001 37.310001 36.439999 36.700001 34.500359 60633800
11/23/2020 37.029999 37.09 36.209999 36.52 34.331154 43673100
11/24/2020 36.130001 36.740002 36.02 36.599998 34.406353 42485300
11/25/2020 36.529999 36.560001 36.240002 36.529999 34.340549 26955800
11/27/2020 36.779999 37.259998 36.75 37.23 34.998596 25277000
11/30/2020 37.950001 38.799999 37.599998 38.310001 36.013866 65425900
12/1/2020 39.400002 40.5 39.009998 39.41 37.047939 72499700
12/2/2020 40.470001 41.41 40.299999 40.799999 38.35463 84347500
12/3/2020 40.98 41.029999 39.52 40.09 37.687183 68570100
12/4/2020 39.889999 40.450001 39.889999 40.34 37.922195 35368100
12/7/2020 40.66 41.400002 40.369999 41.25 38.777657 48253700
12/8/2020 41.400002 42.77 41.349998 42.560001 40.009144 87039300
12/9/2020 43.07 43.080002 41.130001 41.849998 39.341694 86118500
12/10/2020 41.82 42.220001 41.450001 41.73 39.228886 57749200
12/11/2020 41.970001 42.07 40.689999 41.119999 38.655445 60737000
12/14/2020 41.619999 41.66 39.07 39.209999 36.859924 94809700
12/15/2020 39.060001 39.18 38.209999 38.709999 36.389896 65712800
12/16/2020 38.18 38.470001 37.740002 37.84 35.572037 56515300
12/17/2020 37.830002 38.119999 37.310001 38.029999 35.750648 52036400
12/18/2020 37.990002 38.09 37.5 37.68 35.421627 60259200
12/21/2020 37.279999 37.400002 36.91 37.380001 35.139606 40891800
12/22/2020 37.209999 37.330002 36.599998 36.740002 34.537964 33634400
12/23/2020 37.009998 37.650002 36.880001 37.439999 35.196011 36182000
12/24/2020 37.400002 37.57 37.18 37.27 35.036201 14790100
12/28/2020 37.360001 37.580002 36.68 36.82 34.613174 26993700
12/29/2020 36.900002 37.200001 36.790001 37.049999 34.829388 23152100
12/30/2020 37.029999 37.240002 36.700001 36.740002 34.537964 24889800
12/31/2020 36.66 36.919998 36.290001 36.810001 34.603767 30796500
1/4/2021 36.869999 36.939999 36.27 36.810001 34.603767 33565700
1/5/2021 36.720001 37.369999 36.599998 37.189999 34.960995 29909400
1/6/2021 36.830002 37.48 36.77 36.869999 34.660175 34962500
1/7/2021 37.040001 37.150002 36.669998 37.060001 34.838787 27809500
1/8/2021 37.16 37.529999 36.900002 37.130001 34.904591 33462400
1/11/2021 37.220001 37.830002 37.150002 37.77 35.506233 47286900
1/12/2021 37.700001 37.790001 36.82 37.18 34.951595 47831100
1/13/2021 37 37.169998 36.639999 36.860001 34.650776 31027900
1/14/2021 36.779999 36.959999 36.610001 36.75 34.547367 30272000
1/15/2021 36.68 36.779999 36.400002 36.700001 34.500359 34287800
1/19/2021 36.759998 37 36.619999 36.73 34.528561 33451300
1/20/2021 36.790001 36.810001 36.459999 36.5 34.312351 35400100
1/21/2021 36.389999 36.59 36.150002 36.48 34.293549 33829700
1/22/2021 36.32 36.830002 36.25 36.549999 34.359356 26271200
1/25/2021 36.549999 37.290001 36.32 37.279999 35.045597 31728500
1/26/2021 37.27 37.599998 37.16 37.310001 35.073803 27718700
1/27/2021 36.990002 37.040001 36.169998 36.240002 34.067932 50561200
1/28/2021 35.950001 36.330002 35.84 35.860001 34.077435 39466700
1/29/2021 36.880001 36.880001 35.619999 35.900002 34.115452 60251900
2/1/2021 35.93 36.189999 35.720001 35.799999 34.020416 40395800
2/2/2021 35.759998 35.779999 34.27 34.990002 33.250683 84062400
2/3/2021 34.990002 35.290001 34.779999 34.84 33.108143 38524200
2/4/2021 34.810001 35.080002 34.700001 34.889999 33.155655 34284900
2/5/2021 34.919998 35.080002 34.779999 34.919998 33.184158 31749600
 2/8/2021 34.959999 35.009998 34.740002 34.82 33.089134 31633900
2/9/2021 34.799999 35.060001 34.759998 34.970001 33.231678 30170200
2/10/2021 35 35.080002 34.700001 34.740002 33.013111 29039900
2/11/2021 34.799999 34.810001 34.279999 34.43 32.718517 30885200
2/12/2021 34.439999 34.950001 34.360001 34.720001 32.994102 25578600
2/16/2021 34.849998 34.860001 34.560001 34.689999 32.965595 28730300
2/17/2021 34.57 35 34.459999 34.889999 33.155655 26389400
2/18/2021 34.779999 34.880001 34.52 34.560001 32.84206 24052500
2/19/2021 34.66 34.68 34.400002 34.439999 32.72802 28145300
2/22/2021 34.330002 34.369999 34.040001 34.259998 32.556965 34322500
2/23/2021 34 34.189999 33.68 33.91 32.224373 37624200
2/24/2021 33.869999 34.049999 33.669998 33.75 32.072323 30686100
2/25/2021 33.82 34.110001 33.540001 33.82 32.138844 37506100
2/26/2021 33.84 33.900002 33.360001 33.490002 31.825247 41462800
3/1/2021 33.59 33.93 33.509998 33.689999 32.015301 30407800
3/2/2021 33.68 33.889999 33.5 33.509998 31.844252 27670400
3/3/2021 33.509998 34.450001 33.439999 34.389999 32.680508 46020200
3/4/2021 34.259998 35.09 33.84 34.200001 32.49995 45449600
3/5/2021 34.290001 34.549999 33.959999 34.389999 32.680508 30589900
3/8/2021 34.48 34.869999 34.330002 34.349998 32.642498 24352300
3/9/2021 34.540001 34.849998 34.439999 34.450001 32.737526 25167100
3/10/2021 34.639999 35.139999 34.52 34.93 33.193668 33501800
3/11/2021 35.07 35.119999 34.66 34.709999 32.9846 24557900
3/12/2021 34.560001 34.98 34.509998 34.939999 33.203163 16342400
3/15/2021 35.009998 35.43 34.959999 35.41 33.649807 21896100
3/16/2021 35.470001 35.860001 35.310001 35.830002 34.048931 25022400
3/17/2021 35.830002 35.959999 35.119999 35.790001 34.010921 42540100
3/18/2021 35.529999 35.970001 35.52 35.77 33.991909 24729800
3/19/2021 35.75 35.82 35.470001 35.529999 33.76384 48348900
3/22/2021 35.48 36.009998 35.360001 36 34.210476 25427500
3/23/2021 35.82 35.93 35.32 35.360001 33.602291 27970500
3/24/2021 35.48 35.93 35.369999 35.610001 33.839867 22883400
3/25/2021 35.650002 35.790001 35.25 35.669998 33.896881 24875300
3/26/2021 35.68 36.290001 35.639999 36.25 34.448055 27944500
3/29/2021 36.029999 36.740002 35.900002 36.619999 34.799656 27004800
3/30/2021 36.59 36.630001 36.02 36.110001 34.31501 26303300
3/31/2021 36.150002 36.43 36.040001 36.23 34.429043 26582700
4/1/2021 36.299999 36.450001 36.02 36.299999 34.495564 21319900
4/5/2021 36.439999 36.57 36.099998 36.279999 34.476555 22096900
4/6/2021 36.259998 36.400002 36 36.049999 34.257992 20722900
4/7/2021 36.029999 36.240002 35.759998 35.91 34.124947 21933800
4/8/2021 35.959999 36.150002 35.869999 35.959999 34.172462 18129400
4/9/2021 35.900002 36.810001 35.900002 36.599998 34.780647 31686700
4/12/2021 36.48 37.029999 36.330002 36.970001 35.132259 29944900
4/13/2021 37.41 37.650002 36.889999 37.16 35.312817 33967400
4/14/2021 37.169998 37.380001 36.959999 37.169998 35.322315 23842900
4/15/2021 37.259998 37.740002 37.259998 37.599998 35.730942 24945800
4/16/2021 37.869999 38.700001 37.810001 38.57 36.652725 52829500
4/19/2021 38.599998 38.959999 38.330002 38.93 36.994831 30905100
4/20/2021 38.75 39.240002 38.75 39.029999 37.089859 26459400
4/21/2021 39.139999 39.669998 39.130001 39.529999 37.565002 29365000
4/22/2021 39.48 39.5 38.52 38.639999 36.719242 33373600
4/23/2021 38.630001 38.830002 38.43 38.66 36.738251 24375000
4/26/2021 38.73 38.740002 38.490002 38.68 36.757256 19773400
4/27/2021 38.509998 38.610001 38.349998 38.450001 36.538689 19061500
4/28/2021 38.540001 38.939999 38.52 38.810001 36.880798 21963300
4/29/2021 38.990002 39 38.310001 38.599998 36.681236 23569400
4/30/2021 38.5 38.900002 38.490002 38.650002 36.728748 28413200
5/3/2021 39.040001 39.84 38.959999 39.830002 37.850098 46638600
5/4/2021 40 40.169998 39.43 39.950001 37.96413 52802200
5/5/2021 40.18 41.09 38.93 39.970001 37.983135 76627500
5/6/2021 38.48 39.23 37.959999 39.189999 37.608868 54944900
5/7/2021 39.049999 39.869999 39.049999 39.580002 37.983135 33807800
5/10/2021 39.830002 40.279999 39.779999 39.860001 38.251839 30831900
5/11/2021 39.68 40.07 39.23 39.349998 37.762413 30568600
5/12/2021 39.439999 39.919998 39.310001 39.689999 38.088696 26208600
5/13/2021 39.5 40.279999 39.5 40.099998 38.482151 25415000
5/14/2021 40.240002 40.32 39.919998 40.02 38.405388 18041100
5/17/2021 40.07 40.400002 40.009998 40.110001 38.491753 18095000
5/18/2021 40.18 40.349998 39.830002 40.049999 38.434174 15805500
5/19/2021 39.900002 39.900002 39.43 39.830002 38.223053 20209500
5/20/2021 39.73 40.25 39.720001 40.119999 38.501343 18621100
5/21/2021 40.209999 40.599998 39.91 39.950001 38.338211 21144800
5/24/2021 40.080002 40.139999 39.779999 39.810001 38.203857 16922300
5/25/2021 39.82 39.860001 39.240002 39.330002 37.743221 25916300
5/26/2021 39.290001 39.299999 38.779999 38.919998 37.349758 28036500
5/27/2021 38.970001 39.18 38.599998 38.650002 37.090656 38471200
5/28/2021 38.75 39.02 38.68 38.73 37.167431 16154100
6/1/2021 38.939999 39 38.48 38.5 36.946709 23642400
6/2/2021 38.639999 38.93 38.540001 38.790001 37.22501 19629000
6/3/2021 38.759998 39.040001 38.630001 38.970001 37.397747 17376300
6/4/2021 39.049999 39.5 39.02 39.150002 37.57048 19375300
6/7/2021 39.080002 39.599998 38.970001 38.990002 37.416939 24110700
6/8/2021 39.07 39.110001 38.48 38.849998 37.282585 18880300
6/9/2021 39 39.84 38.98 39.810001 38.203857 29824000
6/10/2021 39.900002 40.720001 39.889999 40.68 39.038754 42613700
6/11/2021 40.66 40.669998 39.950001 40.150002 38.53014 21386900
6/14/2021 40.029999 40.07 39.380001 39.630001 38.031116 23408300
6/15/2021 39.709999 39.84 39.389999 39.59 37.992733 20206900
6/16/2021 39.619999 39.84 39.279999 39.299999 37.714428 19177500
6/17/2021 39.27 39.59 39.07 39.48 37.887169 19580100
6/18/2021 39.299999 39.439999 38.700001 38.810001 37.244202 37775900
6/21/2021 38.880001 39.48 38.880001 39.419998 37.829586 19488100
6/22/2021 39.41 39.689999 39.259998 39.610001 38.011921 15975900
6/23/2021 39.630001 39.66 38.98 39.049999 37.474514 22025400
6/24/2021 39.139999 39.349998 39.080002 39.189999 37.608868 13436500
6/25/2021 39.119999 39.41 38.889999 38.98 37.407341 22774300
6/28/2021 39.009998 39.209999 38.900002 39.119999 37.541687 19225700
6/29/2021 39.130001 39.279999 38.98 39.099998 37.522499 14516600
6/30/2021 39.139999 39.27 38.82 39.16 37.580082 21248100
7/1/2021 39.169998 39.630001 39.110001 39.560001 37.963943 20035900
7/2/2021 39.459999 39.830002 39.380001 39.73 38.127083 16592700
7/6/2021 39.48 39.650002 39.040001 39.290001 37.704838 18931900
7/7/2021 39.220001 39.360001 38.970001 39.349998 37.762413 17665200
7/8/2021 39 39.32 38.93 39.25 37.666451 23021200
7/9/2021 39.529999 40.099998 39.459999 39.610001 38.011921 21578700
7/12/2021 39.66 40.25 39.599998 39.759998 38.155869 24513000
7/13/2021 39.77 39.799999 39.529999 39.650002 38.050316 12222000
7/14/2021 39.720001 40.029999 39.66 39.950001 38.338211 15888600
7/15/2021 39.950001 40.189999 39.860001 40.09 38.472553 20250800
7/16/2021 40.139999 40.349998 39.93 40.349998 38.722069 24270400
7/19/2021 40.07 40.349998 39.68 40.150002 38.53014 29818400
7/20/2021 40.25 41.709999 40.200001 41.049999 39.393826 48804100
7/21/2021 41.240002 41.240002 40.52 41.02 39.365036 27530200
7/22/2021 41.119999 41.549999 40.900002 41.470001 39.796883 18913300
7/23/2021 41.459999 41.830002 41.419998 41.68 39.998409 21609200
7/26/2021 41.619999 41.939999 41.389999 41.810001 40.123161 23720000
7/27/2021 41.82 42.200001 41.580002 42.099998 40.401466 32544100
7/28/2021 42.349998 43.740002 42.25 43.450001 41.696999 53822400
7/29/2021 43.23 43.299999 42.619999 42.790001 41.435551 29015000
7/30/2021 42.880001 43.189999 42.689999 42.810001 41.454914 24763300
8/2/2021 43.299999 44.139999 43.25 43.959999 42.568508 43066900
8/3/2021 44.169998 45.860001 44.07 45.68 44.23407 45643300
8/4/2021 45.349998 45.799999 45.009998 45.189999 43.759575 43391200
8/5/2021 45 45.139999 44.700001 45.060001 43.633694 23505400
8/6/2021 45.09 45.310001 44.630001 45.07 43.643375 20413000
8/9/2021 45.110001 46.029999 45.110001 45.98 44.52457 32374300
8/10/2021 46.200001 48.57 45.889999 48.189999 46.664616 81189400
8/11/2021 47.779999 48.080002 46.259998 46.310001 44.844124 50878200
8/12/2021 46.5 47.400002 46.34 47.240002 45.74469 29676400
8/13/2021 47.41 48.5 47.32 48.48 46.945435 35379200
8/16/2021 48.23 48.970001 47.509998 48.91 47.361824 38045800
8/17/2021 48.779999 50.490002 48.709999 50.419998 48.824024 68817000
8/18/2021 50.23 51.860001 49.169998 49.310001 47.749165 88598000
8/19/2021 48.5 49.959999 48.259998 48.799999 47.25531 57741600
8/20/2021 48.98 49.73 48.66 48.720001 47.177845 35157500
8/23/2021 50.290001 51.360001 49.599998 49.93 48.349537 88652400
8/24/2021 49.740002 50.049999 48.240002 48.380001 46.848602 52624100
8/25/2021 48.040001 48.279999 46.93 47.509998 46.006138 51036800
8/26/2021 47.700001 48.16 47.299999 47.380001 45.880257 29029300
8/27/2021 47.369999 47.5 46.529999 46.599998 45.124943 32924500
8/30/2021 46.200001 47.16 46.16 46.759998 45.279881 25774400
8/31/2021 46.720001 47.139999 45.93 46.07 44.611721 34547800
9/1/2021 46.189999 46.259998 45.419998 46.040001 44.582672 32900100
9/2/2021 46.48 46.869999 46.130001 46.84 45.357349 26106300
9/3/2021 46.900002 47.029999 46.34 46.84 45.357349 20817200
9/7/2021 46.990002 47.5 46.540001 46.75 45.270199 26236900
9/8/2021 46.509998 46.790001 46.25 46.509998 45.037792 15839600
9/9/2021 46.470001 46.720001 45.849998 46.029999 44.572987 21695300
9/10/2021 46.27 46.349998 45.509998 45.59 44.146915 20801500
9/13/2021 45.740002 45.830002 44.200001 44.580002 43.168888 37086200
9/14/2021 44.669998 45.259998 44.549999 44.709999 43.294769 24100200
9/15/2021 44.560001 45.369999 44.470001 44.77 43.352871 28674600
9/16/2021 44.880001 44.990002 44.029999 44.470001 43.06237 22424200
9/17/2021 44.169998 44.459999 43.310001 43.889999 42.500729 56370500
9/20/2021 43.389999 44.650002 43.389999 44.200001 42.800915 41873000
9/21/2021 44.25 44.73 43.849998 43.919998 42.529774 23645600
9/22/2021 43.990002 44.389999 43.830002 43.950001 42.55883 22616700
9/23/2021 44.279999 44.720001 44.150002 44.189999 42.791225 19719200
9/24/2021 44.07 44.41 43.810001 43.939999 42.549145 16150700
 9/27/2021 43.919998 44.130001 43.509998 43.57 42.190857 19955900
9/28/2021 43.07 43.279999 42.43 43.040001 41.677631 28512200
9/29/2021 43.220001 43.689999 43.080002 43.529999 42.152122 18037200
9/30/2021 43.790001 44.049999 42.970001 43.009998 41.648582 21103300
10/1/2021 42.52 43.099998 41.700001 42.93 41.571114 38483000
10/4/2021 42.93 43.349998 42.209999 42.419998 41.077259 28906500
10/5/2021 42.529999 42.790001 42.279999 42.32 40.980423 19342600
10/6/2021 42.060001 42.200001 41.689999 42.02 40.689919 30483800
10/7/2021 42.52 42.959999 42.209999 42.740002 41.387131 19778300
10/8/2021 42.73 42.91 42.34 42.450001 41.106308 12778600
10/11/2021 42.450001 42.619999 42.009998 42.060001 40.728657 11984200
10/12/2021 42.16 42.209999 41.66 41.849998 40.525303 16222300
10/13/2021 41.75 41.91 40.939999 41.419998 40.10891 28205700
10/14/2021 41.560001 41.959999 41.52 41.669998 40.350994 17590300
10/15/2021 41.900002 42.029999 41.380001 41.490002 40.176701 23550300
10/18/2021 41.450001 41.700001 41.040001 41.32 40.012074 21733000
10/19/2021 41.599998 42.200001 41.540001 42.09 40.757702 17159800
10/20/2021 42.119999 43.110001 42.099998 42.799999 41.445229 22788300
10/21/2021 43.060001 43.09 42.43 42.860001 41.50333 22142300
10/22/2021 42.82 43.189999 42.630001 43.16 41.793835 17183000
10/25/2021 43.200001 43.240002 42.57 43.150002 41.784153 22846200
10/26/2021 43.330002 43.759998 42.919998 43.560001 42.181171 29729100
10/27/2021 43.459999 43.560001 42.68 42.970001 41.609848 22317500
10/28/2021 42.950001 43.669998 42.939999 43.18 41.813202 18023400
10/29/2021 43.09 43.830002 42.860001 43.740002 42.35548 30307500
11/1/2021 44.139999 44.290001 43.439999 43.639999 42.25864 32681500
11/2/2021 45.080002 46.040001 43.049999 45.450001 44.011349 69248000
11/3/2021 45.52 45.990002 44.48 44.82 43.401287 44593100
11/4/2021 44.290001 44.470001 43.310001 43.849998 42.834713 38172500
11/5/2021 48.09 48.810001 46.549999 48.610001 47.484509 173959100
11/8/2021 48.610001 48.790001 47.599998 48.330002 47.210987 57423300
11/9/2021 48.330002 48.380001 47.150002 47.299999 46.204838 29920400
11/10/2021 47.400002 49.209999 47.400002 49.02 47.885014 42696200
11/11/2021 49.23 50.5 48.73 50.18 49.018154 42370400
11/12/2021 50.419998 50.490002 49.57 49.73 48.578571 27780600
11/15/2021 49.73 50.099998 49.369999 49.650002 48.500423 27763200
11/16/2021 49.470001 50.16 48.889999 49.599998 48.451584 31297200
11/17/2021 49.939999 51.09 49.689999 50.869999 49.692177 36889800
11/18/2021 51.099998 51.709999 50.610001 51.41 50.219673 32872600
11/19/2021 51.959999 52.84 50.68 50.799999 49.623798 47966200
11/22/2021 50.950001 51.470001 50.380001 51.200001 50.014534 27287900
11/23/2021 50.580002 51.450001 50.299999 51.080002 49.89732 24946200
11/24/2021 51.18 51.330002 50.709999 50.889999 49.711716 18556800
11/26/2021 54.040001 54.939999 53.25 54 52.74971 66561300
11/29/2021 55.150002 55.700001 52.110001 52.400002 51.186756 72660800
11/30/2021 52.310001 54.459999 51.91 53.73 52.485958 64598400
12/1/2021 52.470001 55.169998 51.860001 54.68 53.413967 59810400
12/2/2021 53.82 55.080002 52.77 53.040001 51.811935 46361700
12/3/2021 53.709999 54.41 53.099998 54.27 53.013458 37574800
12/6/2021 53.779999 53.889999 51.25 51.48 50.288055 53724000
12/7/2021 51.25 52.5 50.400002 51.720001 50.522499 41575400
12/8/2021 52.75 53.080002 51.029999 51.400002 50.209911 37429200
12/9/2021 51.509998 52.849998 51.509998 52.080002 50.874165 38325700
12/10/2021 51.200001 52.849998 51.110001 52.779999 51.557953 26079400
12/13/2021 53.439999 55.73 53.439999 55.200001 53.921921 54923200
12/14/2021 54.77 55.950001 54.32 55.540001 54.254055 48685700
12/15/2021 56.110001 58.919998 55.889999 58.799999 57.438568 75202900
12/16/2021 58.360001 61.43 57.75 61.25 59.831844 75183600
12/17/2021 59.93 61.189999 58.700001 59.48 58.102825 104192100
12/20/2021 60.599998 61.709999 59.830002 61.02 59.60717 55712200
12/21/2021 60.009998 60.040001 57.16 58.950001 57.585098 63877900
12/22/2021 59.25 60.59 58.220001 59.549999 58.171204 62594900
12/23/2021 59.82 60.080002 58.310001 58.709999 57.350655 39203200
12/27/2021 58.849998 59.380001 58.23 59.200001 57.829311 27362600
12/28/2021 59.049999 59.450001 57.080002 58.009998 56.666862 36901700
12/29/2021 57.310001 58.029999 57.07 57.580002 56.246819 26170200
12/30/2021 57.75 58.740002 57.529999 58.400002 57.047832 24559000
12/31/2021 58.529999 59.799999 58.439999 59.049999 57.682777 28579600
1/3/2022 58.5 58.549999 56.34 56.650002 55.338352 57219200
1/4/2022 56.220001 56.43 53.939999 54.529999 53.267437 66993100
1/5/2022 55.84 56.439999 55.369999 55.630001 54.341972 52956400
1/6/2022 55.16 55.630001 54.490002 54.84 53.570259 37000400
1/7/2022 55.360001 55.77 54.630001 55.720001 54.429882 27703400
1/10/2022 55.709999 56.259998 54.740002 56.240002 54.937847 34044700
1/11/2022 56.75 57.43 55.810001 56.689999 55.377426 33576600
1/12/2022 56.34 57.16 55.900002 56.650002 55.338352 27608500
1/13/2022 56.529999 56.75 55.220001 55.540001 54.254055 28117900
1/14/2022 54.98 55.380001 54.509998 54.950001 53.677715 27072500
1/18/2022 54.5 54.549999 53.43 54.110001 52.857159 35598000
1/19/2022 53.650002 54.490002 53.450001 53.540001 52.300362 27300400
1/20/2022 53.959999 54.52 53.07 54.049999 52.79855 35105300
1/21/2022 54.419998 54.869999 52.459999 52.790001 51.567722 41059000
1/24/2022 51.75 52.060001 49.82 51.540001 50.346668 59036400
1/25/2022 51.360001 52.84 51.240002 52.540001 51.323513 43983200
1/26/2022 52.57 53.619999 52.459999 53.009998 51.782627 39644800
1/27/2022 53.02 54.580002 53 53.369999 52.530678 36957200
1/28/2022 53.77 54.669998 53.099998 54.330002 53.475582 28590400
1/31/2022 54 54.139999 52.389999 52.689999 51.861374 38644600
2/1/2022 52.740002 53.16 52.389999 53.07 52.235397 27883300
2/2/2022 52.84 54.130001 52.450001 53.860001 53.012974 32039300
2/3/2022 53.330002 53.889999 53.09 53.380001 52.540524 22635800
2/4/2022 53.02 53.43 52.630001 53 52.166496 24932200
2/7/2022 53.299999 53.580002 52.240002 53.209999 52.373196 32358500
2/8/2022 50.639999 51.799999 49.689999 51.700001 50.886944 67922000
2/9/2022 51.639999 51.720001 50.900002 51.470001 50.660561 38522200
2/10/2022 51.040001 51.369999 50.389999 50.599998 49.804237 34200600
2/11/2022 50.330002 51.240002 50.080002 50.779999 49.981411 34997800
2/14/2022 49.82 50.5 48.48 49.799999 49.016823 42973100
2/15/2022 49.799999 50.040001 49.209999 49.790001 49.006981 29150000
2/16/2022 49.59 50.779999 49.43 49.68 48.898708 27672600
2/17/2022 49.810001 49.959999 48.75 48.900002 48.130978 21231700
2/18/2022 48.779999 49.52 48.200001 48.529999 47.766796 26955300
2/22/2022 47.540001 48.310001 47.349998 47.529999 46.78252 34814800
2/23/2022 47.59 48.16 46.779999 46.869999 46.1329 25793000
2/24/2022 45.860001 46.759998 45.400002 45.959999 45.237213 44227300
2/25/2022 45.810001 48.029999 45.740002 47.720001 46.969532 31199200
2/28/2022 46.82 47.169998 46.34 46.939999 46.201797 35296100
3/1/2022 46.689999 47.139999 45.439999 45.75 45.030514 29854500
3/2/2022 46.110001 47.93 46 47.700001 46.949848 36516200
3/3/2022 47.68 48.59 47.48 47.830002 47.077805 30553300
3/4/2022 47.5 48.77 47.41 48.650002 47.884907 33217300
3/7/2022 48.25 48.84 47.52 47.98 47.225445 33171300
3/8/2022 47.580002 48.419998 46.470001 47.439999 46.693935 32913300
3/9/2022 48.130001 49.220001 48 48.75 47.983334 24718900
3/10/2022 48.310001 49.290001 48.049999 49.200001 48.426258 24542300
3/11/2022 49.139999 50.900002 48.939999 50.27 49.479431 33701900
3/14/2022 50.720001 52.91 50.389999 52.25 51.428295 42314500
3/15/2022 52.619999 52.919998 51.18 52.209999 51.388924 30172100
3/16/2022 52.540001 53.27 52.18 52.919998 52.087753 29891400
3/17/2022 52.919998 54.25 52.790001 54.240002 53.387001 30598600
3/18/2022 54.380001 55 53.709999 54.509998 53.652748 51815000
3/21/2022 54.240002 55.299999 53.900002 54.189999 53.337784 34592500
3/22/2022 54.200001 54.32 52.5 53.040001 52.205872 32253600
3/23/2022 53.02 53.5 52.16 52.189999 51.369236 29183700
3/24/2022 52.540001 52.849998 52.290001 52.59 51.762947 25177500
3/25/2022 52.740002 53.25 52.509998 52.779999 51.949959 17429600
3/28/2022 52.529999 53.560001 52.5 53.279999 52.442097 21863700
3/29/2022 54 54.080002 52.619999 52.740002 51.910591 39970000
3/30/2022 53.200001 53.720001 51.970001 52.439999 51.615303 27599600
3/31/2022 52 52.880001 51.740002 51.77 50.955845 26055200
4/1/2022 52.119999 52.16 51.099998 51.57 50.758987 19073100
4/4/2022 51.779999 51.869999 50.369999 50.939999 50.138893 20462800
4/5/2022 50.810001 52.150002 50.75 51.240002 50.434177 21176700
4/6/2022 51.16 53.09 51.16 52.869999 52.03854 31717500
4/7/2022 52.5 55.41 52.5 55.16 54.29253 36305700
4/8/2022 54.849998 55.580002 54.459999 55.169998 54.302372 24612200
4/11/2022 55.459999 56.32 53.779999 53.93 53.081871 22054300
4/12/2022 53.299999 53.93 52.650002 53.110001 52.274769 22810700
4/13/2022 53.130001 53.82 52.700001 53.099998 52.264923 15777800
4/14/2022 53.400002 53.91 53.040001 53.119999 52.284611 17240100
4/18/2022 52.830002 53.110001 51.630001 51.84 51.024742 17065000
4/19/2022 51.66 51.880001 49.369999 50.18 49.390846 33441500
4/20/2022 50 50.16 49.209999 49.75 48.967609 24751800
4/21/2022 49.93 50.009998 48.919998 49.110001 48.337673 19105600
4/22/2022 48.950001 49.099998 47.900002 48.130001 47.373085 22156800
4/25/2022 47.849998 49.189999 47.119999 48.950001 48.180191 27390600
4/26/2022 48.990002 50.25 48.919998 49.029999 48.258934 25366500
4/27/2022 49.110001 49.91 48.209999 49.740002 48.957767 25819200
4/28/2022 50.439999 50.77 49.490002 50.509998 49.715652 28225400
4/29/2022 49.869999 50.34 49 49.07 48.298302 28343300
5/2/2022 47.68 48.759998 47.459999 48.34 47.579784 36228400
5/3/2022 48.869999 50.040001 47.700001 49.290001 48.514843 33716900
5/4/2022 48.889999 49.869999 47.91 49.66 48.879025 28613700
5/5/2022 49.459999 49.549999 47.549999 48.450001 47.688057 28333000
5/6/2022 48.09 49.220001 48.040001 49.040001 48.268776 19891400
5/9/2022 48.380001 49.169998 47.77 48.639999 47.875065 25012300
5/10/2022 49.040001 49.900002 48.689999 49.490002 48.7117 27335900
5/11/2022 49.07 50.240002 49.029999 49.450001 48.672329 29699500
5/12/2022 49 50.43 48.720001 50.389999 50.00201 33468400
5/13/2022 50.380001 50.790001 49.68 49.919998 49.535629 22423700
5/16/2022 49.869999 51.049999 49.869999 50.669998 50.279854 19435600
5/17/2022 50.950001 51.52 50.18 51.34 50.944695 19918200
5/18/2022 51.220001 51.419998 50.16 50.400002 50.011936 22276000
5/19/2022 50 50.889999 49.59 50.650002 50.26001 19865500
5/20/2022 51.27 52.700001 51.130001 52.470001 52.065998 31250400
5/23/2022 52.580002 53.700001 52.48 52.880001 52.472839 24035800
5/24/2022 52.709999 53.610001 52.709999 53.41 52.998756 26729800
5/25/2022 53.200001 54.049999 53.049999 53.709999 53.296448 24003900
5/26/2022 54.060001 54.919998 53.880001 53.990002 53.574295 23516300
5/27/2022 53.919998 54.41 53.52 53.91 53.494907 21407500
5/31/2022 53.32 53.5 51.939999 53.040001 52.631607 66058200
6/1/2022 53.25 53.279999 51.84 52.369999 51.966763 17430600
6/2/2022 52.369999 52.740002 51.040001 52.68 52.27438 21903400
6/3/2022 52.459999 53.529999 52.459999 53.200001 52.790375 18125000
6/6/2022 53.189999 53.720001 53 53.259998 52.849911 16544400
6/7/2022 53.279999 53.970001 53.009998 53.959999 53.544521 15091200
6/8/2022 54.060001 54.560001 53.41 53.470001 53.058296 12789800
6/9/2022 53.27 53.650002 51.700001 51.779999 51.381306 17572700
6/10/2022 51.310001 51.369999 49.950001 49.970001 49.585247 23826000
6/13/2022 48.82 49.279999 47.709999 47.91 47.541107 26989000
6/14/2022 47.75 48.470001 47.220001 47.919998 47.551025 23290300
6/15/2022 47.880001 48.98 47.18 48.509998 48.136486 25748000
6/16/2022 47.689999 48 47.060001 47.48 47.114418 20424500
6/17/2022 47.380001 48.029999 46.279999 46.529999 46.17173 45047700
6/21/2022 47.32 48.439999 46.950001 48.110001 47.739567 19622100
6/22/2022 48.029999 49.580002 47.77 49.07 48.692173 20382900
6/23/2022 49.23 50.169998 48.98 50.09 49.704319 20061700
6/24/2022 50.650002 51.639999 50.299999 51.59 51.192772 24343200
6/27/2022 51.48 52.23 51.259998 51.880001 51.480537 16154300
6/28/2022 51.830002 51.970001 50.41 50.66 50.269932 16417900
6/29/2022 50.73 51.439999 50.66 50.939999 50.547775 13925700
6/30/2022 51.689999 52.889999 51.09 52.43 52.026302 33495700
 7/1/2022 52.040001 52.369999 51.25 52.310001 51.90723 16143300
7/5/2022 51.75 51.889999 50.400002 51.639999 51.242386 18406800
7/6/2022 51.639999 52.959999 51.580002 52.75 52.343838 21305500
7/7/2022 52.950001 53.540001 52.790001 53.419998 53.008678 17847600
7/8/2022 53.049999 53.919998 52.759998 53.169998 52.760605 11322700
7/11/2022 53 53.740002 52.75 52.889999 52.482761 12921400
7/12/2022 52.689999 52.779999 51.709999 52.040001 51.639309 14633500
7/13/2022 51.860001 52.310001 51.509998 51.790001 51.391232 12927300
7/14/2022 50.75 51.59 50.630001 51.389999 50.994308 14023800
7/15/2022 51.040001 51.91 50.43 51.75 51.35154 19885700
7/18/2022 51.959999 51.970001 50.52 50.75 50.359238 15742900
7/19/2022 51.040001 51.509998 50.610001 51.369999 50.974464 13402100
7/20/2022 51.389999 51.459999 50.509998 50.82 50.428699 12774400
7/21/2022 50.57 51.139999 50.18 51.119999 50.726387 15103800
7/22/2022 51.259998 51.529999 50.950001 51.23 50.835541 10932100
7/25/2022 51.34 51.880001 51.34 51.77 51.371384 12995800
7/26/2022 51.84 52.849998 51.709999 52.299999 51.897305 16632500
7/27/2022 51.939999 52.25 51.189999 51.950001 51.549999 19203500
7/28/2022 50.849998 52.330002 49.099998 50.720001 50.720001 38984900
7/29/2022 50.560001 50.709999 49.279999 50.509998 50.509998 25037900
8/1/2022 50.32 51.299999 50.150002 50.610001 50.610001 19709900
8/2/2022 50.900002 51.470001 49.630001 49.689999 49.689999 17802000
8/3/2022 49.790001 50.07 49.34 49.860001 49.860001 16500100
8/4/2022 49.900002 50.049999 49.209999 49.860001 49.860001 17026300
8/5/2022 49.639999 49.970001 49.060001 49.27 49.27 16376600
8/8/2022 49.389999 49.810001 48.939999 49.57 49.57 16071800
8/9/2022 49.75 50.110001 49.52 49.779999 49.779999 12095600
8/10/2022 49.93 50.049999 49.380001 49.950001 49.950001 17355100
8/11/2022 48.220001 49.130001 47.810001 48.290001 48.290001 44048800
8/12/2022 48.549999 50.389999 48.549999 50.110001 50.110001 25835500
8/15/2022 49.970001 50.07 49.389999 49.75 49.75 15797800
8/16/2022 49.380001 50.18 49.360001 49.860001 49.860001 12874800
8/17/2022 49.650002 49.860001 49.25 49.27 49.27 13607200
8/18/2022 49.389999 49.52 48.380001 48.580002 48.580002 18916300
8/19/2022 48.84 49.450001 48.73 49.150002 49.150002 15350200
8/22/2022 49.209999 49.400002 48.740002 48.900002 48.900002 13601200
8/23/2022 48.419998 48.52 47.759998 48.009998 48.009998 16248900
8/24/2022 47.900002 48.009998 47.380001 47.43 47.43 15551500
8/25/2022 47.52 47.950001 47.27 47.900002 47.900002 14460000
8/26/2022 47.619999 47.959999 46.700001 46.82 46.82 16546700
8/29/2022 46.380001 46.689999 46.119999 46.23 46.23 13400500
8/30/2022 46.34 46.349998 45.799999 45.849998 45.849998 16303000
8/31/2022 46.009998 46.290001 45.130001 45.23 45.23 26416800
9/1/2022 45.139999 46.650002 45.139999 46.630001 46.630001 19947600
9/2/2022 46.740002 46.799999 45.529999 45.700001 45.700001 14662700
9/6/2022 45.959999 46.439999 45.529999 45.759998 45.759998 17153500
9/7/2022 45.700001 46.209999 45.380001 46.130001 46.130001 15378900
9/8/2022 46.02 47.119999 45.869999 47.080002 47.080002 18271000
9/9/2022 47.200001 47.990002 47.099998 47.84 47.84 17501700
 Date Open High Low Close Adj Close Volume
9/10/2018 140.152969 140.822174 139.158707 139.244736 114.431206 3784742
9/11/2018 139.579346 140.525818 138.862335 140.047806 115.091194 3529936
9/12/2018 139.933075 141.472275 139.608032 140.124283 115.15403 4714008
9/13/2018 140.86998 142.447418 140.650101 142.399612 117.023895 5592439
9/14/2018 142.304016 142.734222 141.281067 141.806885 116.536812 3610897
9/17/2018 141.912048 142.514343 141.271515 141.434036 116.230385 3715287
9/18/2018 141.261948 142.437866 140.984711 142.026764 116.717491 3796352
9/19/2018 142.093689 143.365204 141.711288 142.504776 117.110329 4441525
9/20/2018 143.001907 144.722748 142.868073 144.502869 118.75238 6226001
9/21/2018 144.818359 145.889099 144.110901 144.694077 118.909477 20865085
9/24/2018 144.455063 144.550674 142.887192 143.432129 117.872421 4461190
9/25/2018 143.317398 143.79541 141.835571 142.361374 116.992462 4599785
9/26/2018 145.697891 146.606125 144.684509 144.942642 119.113739 7742387
9/27/2018 145.325043 145.688339 144.512421 144.837479 119.027344 3637570 International Business Machines Corp
9/28/2018 144.512421 144.961761 144.158707 144.560226 118.799492 3457867 NYSE - Nasdaq
10/1/2018 145.038239 146.673035 145.038239 146.271515 120.205826 3930240
10/2/2018 146.261948 147.07457 145.793503 146.988525 120.795059 3169275
10/3/2018 147.227539 147.571701 146.080307 146.481842 120.378685 3467804
10/4/2018 145.019119 146.080307 143.747604 144.655838 118.878067 4432843
10/5/2018 144.263855 145.114716 141.367111 142.476105 117.086777 4813901
10/8/2018 141.969406 142.514343 140.707458 141.864243 116.583916 3388308
10/9/2018 141.567871 141.835571 140.468445 140.764816 115.680443 3809950
10/10/2018 141.013382 141.195023 136.233276 136.414917 112.105682 5802894
10/11/2018 136.347992 137.848953 132.676865 132.906311 109.222313 9111183
10/12/2018 134.913956 135.315491 132.963669 134.655838 110.660065 6865316
10/15/2018 134.206497 136.00383 133.977051 134.923523 110.880051 5193913
10/16/2018 136.644363 139.053543 135.353729 138.738052 114.014832 9095493
10/17/2018 129.913956 131.118546 127.552582 128.154877 105.317566 20359344
10/18/2018 126.892921 127.533463 124.32122 124.808792 102.567764 10472238
10/19/2018 124.904396 126.089867 122.332695 123.422562 101.428558 8150014
10/22/2018 123.881454 124.703636 122.753349 124.302101 102.151367 5982597
10/23/2018 123.346077 126.099426 122.762909 125.439774 103.086304 6760926
10/24/2018 125.401527 125.898659 121.414917 121.615677 99.943665 5972974
10/25/2018 121.653923 122.170174 119.636711 120.889099 99.346581 10778298
10/26/2018 119.703636 120.248566 118.2696 119.302101 98.042381 9170282
10/29/2018 114.091782 118.499046 113.097511 114.378586 93.996239 21391118
10/30/2018 115.181641 116.156792 110.086044 110.32505 90.665031 22445696
10/31/2018 111.367111 111.376671 109.072655 110.353729 90.688606 22640670
11/1/2018 110.420647 111.854683 110.047798 111.692162 91.788536 14253528
11/2/2018 112.342255 112.571701 109.502869 110.583176 90.877167 11079964
11/5/2018 110.994263 115.458893 110.898659 114.780113 94.32621 9565252
11/6/2018 115.391968 118.365204 115.019119 117.705544 96.730309 10038880
11/7/2018 118.346077 119.560226 116.950287 119.349907 98.081642 12952304
11/8/2018 117.265778 118.929253 117.237091 117.954109 98.169189 10874634
11/9/2018 118.173996 119.091782 116.596558 118.107079 98.296494 7282043
11/12/2018 118.068832 118.135757 115.34417 115.583176 96.19593 5626539
11/13/2018 115.86042 116.873802 114.627151 115.52581 96.148201 4272282
11/14/2018 115.783936 116.567879 114.502869 114.913956 95.638962 4981366
11/15/2018 114.397705 116.099426 114.254303 116.099426 96.625595 5447463
11/16/2018 115.573616 116.491394 115.239006 116.223709 96.729034 4263810
11/19/2018 116.281075 116.806885 114.502869 115.019119 95.726486 4321235
11/20/2018 113.27916 114.235184 111.567879 112.045891 93.251968 6520555
11/21/2018 112.437859 114.254303 112.227531 113.355644 94.342049 5581247
11/23/2018 112.896751 113.135757 111.768639 112.036331 93.244034 2442096
11/26/2018 113.164436 114.961761 112.868073 114.302101 95.129738 5241611
11/27/2018 113.173996 114.760994 113.164436 114.751434 95.503693 5129375
11/28/2018 115.688339 117.676865 114.933075 117.59082 97.866814 5339307
11/29/2018 117.05545 117.705544 116.061188 116.137665 96.657417 5439305
11/30/2018 116.309753 119.206497 116.137665 118.80497 98.877335 7585174
12/3/2018 120.143402 121.022942 118.891014 119.799232 99.704811 6115334
12/4/2018 119.015297 119.426384 115.994263 116.252388 96.752899 6276732
12/6/2018 114.45507 118.4608 114.053535 118.4608 98.590897 7257148
12/7/2018 118.451241 118.594643 113.642448 114.091782 94.954704 7342502
12/10/2018 114.47419 116.328873 113.307838 115.803062 96.378944 6850777
12/11/2018 117.829826 118.365204 114.722755 115.573616 96.187988 5275083
12/12/2018 117.122368 117.476097 115.67878 115.831741 96.402809 3724283
12/13/2018 115.927345 116.434036 114.885277 115.420647 96.060677 4177306
12/14/2018 114.244743 115.783936 114.187378 114.627151 95.400269 4763693
12/17/2018 113.833649 114.512428 110.00956 110.994263 92.376732 7713727
12/18/2018 111.759079 113.030594 110.917786 111.520073 92.814362 6579549
12/19/2018 111.998085 114.980881 110.86998 111.309753 92.639313 7300871
12/20/2018 110.611855 111.328873 106.787766 108.049713 89.926086 8843302
12/21/2018 107.552582 110.210327 105.583176 106.061188 88.271118 10864279
12/24/2018 105.066925 106.118546 102.772469 102.839386 85.589714 3997184
12/26/2018 103.250481 106.491394 101.281075 106.491394 88.62915 6951507
12/27/2018 105.152962 108.776291 104.65583 108.776291 90.530792 6323698
12/28/2018 109.196938 109.751434 107.552582 108.059273 89.934044 5352905
12/31/2018 108.346077 109.32122 107.476097 108.671127 90.443275 5212009
1/2/2019 107.084129 110.879539 106.778206 110.143402 91.668602 4434935
1/3/2019 109.493309 109.827919 107.734222 107.94455 89.838577 4546648
1/4/2019 109.856598 112.323135 109.407265 112.160614 93.347466 4683779
1/7/2019 112.332695 113.60421 111.5392 112.954109 94.007851 3923755
1/8/2019 114.397705 115.267685 113.747612 114.560226 95.344551 4982726
1/9/2019 115.592735 116.061188 114.598473 115.382408 96.028847 3800850
1/10/2019 114.799232 116.500954 114.67495 116.434036 96.904068 4089860
1/11/2019 116.233269 116.271507 114.913956 116.118546 96.641502 3893630
1/14/2019 115.210327 115.34417 114.493309 115.095604 95.790154 5469220
1/15/2019 115.640533 116.567879 115.506691 116.376671 96.856331 3668845
1/16/2019 116.233269 116.634796 115.516251 116.271507 96.768799 4017791
1/17/2019 115.258125 117.026772 115.248566 116.816444 97.222343 5261275
1/18/2019 117.848946 119.235184 117.313576 118.374763 98.519287 6284891
1/22/2019 117.877632 118.355644 116.19503 117.131927 97.484901 10514810
1/23/2019 125.592735 129.063095 124.579353 127.045891 105.735962 23078630
1/24/2019 126.797325 127.351814 125.650093 126.701721 105.449524 6613753
1/25/2019 127.026772 128.527725 126.606117 128.0784 106.595306 5969940
1/28/2019 127.246651 128.881454 126.749519 128.365204 106.833984 5604154
1/29/2019 128.384323 129.455063 127.724663 128.422562 106.881729 5268807
1/30/2019 128.107071 129.091782 127.39006 128.470367 106.921509 4707941
1/31/2019 128.537292 128.79541 127.858505 128.508606 106.953339 5108664
2/1/2019 129.034424 129.254303 127.485657 128.202682 106.698723 3981076
2/4/2019 128.12619 129.254303 127.141495 129.244736 107.565987 4149064
2/5/2019 129.33078 129.847031 128.986618 129.588913 107.85244 5647249
2/6/2019 129.273422 130.640533 129.225616 130.325043 108.46508 5104166
2/7/2019 127.676865 128.556412 126.309753 127.332695 107.209389 4580852
2/8/2019 126.520073 127.829826 126.376671 127.829826 107.627953 3399291
2/11/2019 128.384323 129.206497 128.021027 128.097519 107.853355 3237475
2/12/2019 129.206497 130.210327 128.92926 130.066925 109.511513 3469791
2/13/2019 130.898666 131.854691 130.411087 131.472275 110.694763 4448638
2/14/2019 131.137665 131.548752 130.219879 130.478012 109.857635 2917712
2/15/2019 131.529633 132.112808 131.347992 131.959854 111.105286 4020929
2/19/2019 131.749527 132.600388 131.319305 132.600388 111.6446 3541442
2/20/2019 132.657745 133.116638 131.185471 131.931168 111.081139 3976892
2/21/2019 131.759079 132.265778 131.309753 131.778198 110.952347 3072416
2/22/2019 132.629059 133.250473 132.342255 133.12619 112.087303 3256930
2/25/2019 133.843216 134.292542 133.193115 133.326965 112.256348 3341133
2/26/2019 133.527725 134.311661 133.336517 133.575531 112.465645 3201178
2/27/2019 133.12619 133.432129 132.313583 133.049713 112.022911 2647321
2/28/2019 132.667297 132.94455 131.663483 132.05545 111.185776 3616859
3/1/2019 133.183563 133.881454 132.543015 133.0784 112.047058 3169380
3/4/2019 133.833649 133.919693 131.137665 132.342255 111.427277 3563617
3/5/2019 132.284897 132.638626 131.510513 131.816437 110.984543 4445814
3/6/2019 132.045883 132.304016 130.707458 130.956024 110.260109 2895642
3/7/2019 130.602295 130.86998 128.709366 129.407272 108.956108 4559305
3/8/2019 128.307846 129.292542 127.705544 129.149139 108.738785 3947186
3/11/2019 130.047806 131.673035 129.86615 131.653915 110.847717 4120508
3/12/2019 132.428299 133.556412 131.797318 132.198853 111.306511 4136616
3/13/2019 131.978973 133.193115 131.787766 132.466537 111.531891 3319167
3/14/2019 132.418732 132.829834 131.988525 132.686417 111.717026 2864576
3/15/2019 133.240921 134.158707 133.107071 133.298279 112.232193 7482770
3/18/2019 133.680695 134.196945 132.619507 134.043976 112.860039 3418851
3/19/2019 134.761002 135.468445 133.843216 134.311661 113.085434 3642486
3/20/2019 134.349899 134.512421 132.868073 133.4608 112.369026 3817377
3/21/2019 132.982788 135.86998 132.772461 135.219879 113.850113 3771248
3/22/2019 134.770554 135.219879 132.79158 133.317398 112.248306 4055551
3/25/2019 132.94455 133.757172 132.265778 133.05928 112.030983 2970431
3/26/2019 133.776291 134.818359 133.288712 134.053543 112.868103 2671170
3/27/2019 134.235184 134.311661 132.313583 133.116638 112.079254 3240717
3/28/2019 133.757172 134.263855 132.982788 133.766724 112.626602 2786439
3/29/2019 134.321228 135.009567 133.986618 134.894836 113.576447 3244064
4/1/2019 135.286804 137.103256 135.286804 136.998093 115.347305 4167578
4/2/2019 137.045883 137.619507 136.328873 136.711288 115.10582 2515421
4/3/2019 137.332703 137.877625 136.72084 137.313583 115.612915 2804535
4/4/2019 137.304016 137.801147 136.271515 136.500961 114.928749 2898571
4/5/2019 136.988525 137.189301 136.195023 136.978973 115.331207 2857463
4/8/2019 136.730408 137.112808 136.587006 137.084137 115.419754 2215637
4/9/2019 136.38623 136.663483 135.602295 135.860428 114.38942 3178271
4/10/2019 135.946457 137.189301 135.736145 136.730408 115.121933 2801188
4/11/2019 137.476105 137.772461 136.73996 137.456985 115.733688 3077332
4/12/2019 137.915863 138.087952 137.380493 138.001907 116.192474 3032249
4/15/2019 138.049713 138.107071 136.969406 137.571701 115.830261 3768947
4/16/2019 138.049713 138.99617 137.686417 138.757172 116.828392 6591578
4/17/2019 131.328873 135.736145 130.267685 132.992355 111.97464 13101882
4/18/2019 132.887192 134.311661 132.600388 134.158707 112.956635 5188160
4/22/2019 133.288712 134.378586 132.39006 132.782028 111.797539 4700724
4/23/2019 133.030594 134.722748 132.829834 134.263855 113.045158 4667461
4/24/2019 134.416824 135.095596 133.632889 133.79541 112.650757 2902545
4/25/2019 133.556412 133.604202 131.653915 132.533463 111.588249 3043965
4/26/2019 133.212234 133.738052 132.705551 133.307846 112.24025 2426511
4/29/2019 133.030594 133.489487 132.705551 132.934998 111.926331 3094382
4/30/2019 132.992355 134.263855 132.581268 134.101334 112.908348 4852185
5/1/2019 134.369019 135.573608 134.005737 134.378586 113.141762 3194170
5/2/2019 134.321228 135.066925 133.27916 133.451248 112.360977 3704304
5/3/2019 133.556412 134.79924 133.489487 134.082214 112.892258 2698575
5/6/2019 132.217972 134.502869 131.835571 134.206497 112.996895 2921792
5/7/2019 133.030594 133.374756 130.20076 131.587006 110.791382 4944233
5/8/2019 131.711288 132.600388 131.099426 131.931168 111.081139 3994569
5/9/2019 128.957932 129.617584 127.179733 129.388138 110.234055 4385564
5/10/2019 128.94838 129.780121 126.596558 129.369019 110.217758 4160570
5/13/2019 127.418739 127.695984 125.200768 125.640533 107.041222 5186068
5/14/2019 126.022942 128.412994 125.889099 127.447418 108.580635 3431298
5/15/2019 126.759079 128.671127 126.548759 128.489487 109.46843 2668346
5/16/2019 128.814529 130.124283 128.718933 129.904404 110.673882 3156096
5/17/2019 128.757172 129.455063 128.049713 128.412994 109.403267 2739579
5/20/2019 127.657745 129.474182 127.084129 129.177826 110.054878 3414667
5/21/2019 130.13385 131.032501 129.818359 130.449326 111.138145 2618661
5/22/2019 130.019119 130.736145 129.741867 130.353729 111.056709 1934891
5/23/2019 129.187378 129.187378 124.703636 126.567879 107.831299 5589196
5/24/2019 127.657745 128.346085 125.803062 126.462715 107.741699 2715521
5/28/2019 126.319313 126.806885 124.541107 124.722755 106.259315 5134605
5/29/2019 124.282982 124.550667 122.676865 123.986618 105.632156 3848234
5/30/2019 124.034416 124.254303 123.26004 123.871895 105.534416 2868027
5/31/2019 122.791588 122.791588 121.271507 121.405357 103.433014 3702108
6/3/2019 121.510513 122.906311 121.472275 122.629066 104.475571 4463177
6/4/2019 123.862335 126.902489 123.413002 126.854683 108.075638 4093521
6/5/2019 127.514343 127.734222 124.732315 125.707458 107.098259 3306720
6/6/2019 126.376671 126.816444 125.143402 126.405357 107.692825 2403917
6/7/2019 126.644356 128.79541 126.39579 127.447418 108.580635 2670856
6/10/2019 128.470367 129.397705 128.021027 128.814529 109.745354 3045220
6/11/2019 129.369019 130.458893 129.110901 129.971313 110.730896 3564036
6/12/2019 129.598465 129.961761 128.499039 128.938812 109.851234 2358416
6/13/2019 129.187378 130.277252 129.149139 129.789673 110.576149 3091244
6/14/2019 129.483749 129.904404 128.518158 129.206497 110.079308 2294192
6/17/2019 129.435944 130.047806 128.776291 129.015289 109.916412 2295029
6/18/2019 129.254303 131.156784 129.254303 130.382416 111.081154 3048776
6/19/2019 130.430206 132.27533 130.248566 131.05162 111.651276 2491990
6/20/2019 132.820267 133.403442 132.122375 132.74379 113.092957 3212266
6/21/2019 132.351822 133.403442 132.304016 133.0784 113.378021 5531980
6/24/2019 133.0784 133.986618 132.934998 133.221802 113.500214 2286556
6/25/2019 133.326965 133.412994 132.05545 132.27533 112.693848 2930055
6/26/2019 132.762909 133.537292 132.323135 132.428299 112.824165 2389692
6/27/2019 132.619507 133.173996 131.883362 132.428299 112.824165 2248691
6/28/2019 132.476105 133.021027 131.778198 131.835571 112.31916 6436979
7/1/2019 133.4608 135.267685 133.154877 133.728485 113.93187 3533074
7/2/2019 133.604202 134.254303 133.336517 134.053543 114.208817 2520546
7/3/2019 134.531555 135.583176 134.254303 135.315491 115.283951 2019198
7/5/2019 134.674957 135.267685 133.757172 135.162521 115.153618 2232896
7/8/2019 134.847031 135.076477 134.101334 134.388138 114.493866 2505484
7/9/2019 134.426392 134.789673 133.011475 133.202682 113.48391 3519999
7/10/2019 133.843216 135.66922 133.642441 134.292542 114.412437 2629539
7/11/2019 134.598465 135.353729 134.13002 135.028687 115.039604 2231013
7/12/2019 135.678772 136.634796 135.430206 136.462708 116.261353 2914365
7/15/2019 136.606125 137.198853 135.86998 137.017212 116.733749 2477242
7/16/2019 136.87381 137.705551 136.730408 137.217972 116.904785 3634536
7/17/2019 137.294449 137.476105 135.707458 136.778198 116.530106 6343258
7/18/2019 136.233276 143.699814 135.946457 143.049713 121.873245 13276460
7/19/2019 143.365204 144.913956 142.973236 143.097519 121.913956 7626072
7/22/2019 143.556412 145.258133 143.116638 143.154877 121.962814 4280860
7/23/2019 143.94838 144.091782 141.854691 143.766724 122.484108 3914341
7/24/2019 143.518158 144.789673 142.638626 143.432129 122.19902 3088210
7/25/2019 143.231354 143.99617 142.07457 143.776291 122.492233 3244797
7/26/2019 144.359467 144.751434 143.499039 144.703629 123.282303 3037898
7/29/2019 144.46463 144.818359 143.709366 144.244736 122.891342 2170973
7/30/2019 143.403442 143.785858 142.657745 143.183563 121.987259 2753804
7/31/2019 143.116638 143.575531 139.952194 141.72084 120.741089 3894153
8/1/2019 142.351822 146.099426 141.969406 143.709366 122.435242 6635824
8/2/2019 142.476105 146.223709 139.187378 140.774384 119.934731 8474378
8/5/2019 138.604202 138.718933 133.030594 134.569794 114.648621 7442185
8/6/2019 135.783936 136.20459 133.183563 134.541107 114.624191 5303952
8/7/2019 132.638626 133.441681 130.411087 132.992355 113.304741 6204767
8/8/2019 132.361374 134.244736 131.701721 133.938812 115.455612 5503111
8/9/2019 133.145309 133.183563 129.397705 130.143402 112.183937 5485852
8/12/2019 129.694077 129.894836 127.323135 127.791588 110.15667 4271759
8/13/2019 127.915871 130.564056 126.969406 129.818359 111.903763 4730117
8/14/2019 128.021027 128.26004 125.219887 125.478012 108.162369 5349453
8/15/2019 125.449333 126.548759 124.521988 126.118546 108.7145 3910889
8/16/2019 127.189293 128.671127 127.103249 127.877632 110.23085 3150552
8/19/2019 128.94838 130.33461 128.94838 129.101334 111.285683 3310695
8/20/2019 129.292542 129.33078 126.969406 127.151054 109.604538 3157456
8/21/2019 129.024857 129.961761 127.915871 128.346085 110.634659 2934762
8/22/2019 128.766724 129.713196 127.92543 128.412994 110.692322 2818865
8/23/2019 127.753349 128.355637 123.164436 123.871895 106.777901 5040046
8/26/2019 125.286804 125.52581 123.479927 124.273422 107.124001 2964259
8/27/2019 125.430206 125.908218 124.579353 125.401527 108.096443 4945488
8/28/2019 124.703636 127.045891 124.32122 126.921608 109.406738 2838426
8/29/2019 128.27916 129.722748 128.145309 128.94838 111.153824 3108503
8/30/2019 129.617584 130.086044 128.451248 129.569794 111.689522 3096788
9/3/2019 128.919693 128.967499 127.466537 128.202682 110.51104 2957983
9/4/2019 129.741867 130.430206 129.206497 130.325043 112.340508 2351303
9/5/2019 132.217972 135.468445 131.978973 134.770554 116.172554 5242134
9/6/2019 135.296371 135.305923 134.28299 134.388138 115.842911 2695333
9/9/2019 134.407272 136.730408 134.28299 136.328873 117.515839 4421024
9/10/2019 136.711288 139.063095 136.673035 138.671127 119.534859 5208766
9/11/2019 138.479919 138.738052 136.434036 137.284897 118.339928 4047706
9/12/2019 137.695984 137.705551 135.640533 137.304016 118.356407 2620648
9/13/2019 137.973236 138.288712 136.959854 137.351822 118.397614 2308104
 9/16/2019 136.290634 137.323135 136.013382 136.214142 117.416931 2017211
9/17/2019 136.214142 136.214142 134.474182 135.946457 117.18618 3068127
9/18/2019 135.803055 136.042068 134.33078 135.965576 117.20269 2074846
9/19/2019 136.195023 138.652008 136.185471 136.682602 117.820747 3232035
9/20/2019 136.950287 137.504776 135.583176 135.640533 116.922493 5432296
9/23/2019 134.980881 135.965576 134.378586 135.822174 117.079041 1901523
9/24/2019 136.233276 136.606125 134.86615 135.449326 116.757683 3380254
9/25/2019 135.506699 137.313583 134.66539 136.864243 117.977325 2642928
9/26/2019 136.87381 137.552582 135.191208 137.237091 118.298729 2416051
9/27/2019 138.05928 138.709366 136.118546 136.94072 118.043236 2465213
9/30/2019 137.40918 140.124283 137.40918 139.024857 119.839767 4171866
10/1/2019 139.187378 140.86998 137.227539 137.342255 118.389374 3096997
10/2/2019 135.936905 136.013382 134.388138 135.458893 116.7659 3494477
10/3/2019 135.391968 135.822174 133.05928 135.774384 117.037872 3063525
10/4/2019 135.812622 136.768646 134.827911 136.701721 117.837234 2524626
10/7/2019 136.00383 136.424469 135.009567 135.066925 116.428032 2538119
10/8/2019 134.072662 134.292542 132.170166 132.294449 114.038147 3373768
10/9/2019 133.623322 134.158707 132.686417 133.527725 115.101257 2741357
10/10/2019 133.623322 135.544937 133.422562 134.923523 116.304428 2713010
10/11/2019 136.491394 138.145309 136.338425 136.481842 117.647705 3134653
10/14/2019 136.05162 136.166351 135.105164 135.793503 117.054375 2415737
10/15/2019 136.271515 137.399612 135.573608 136.711288 117.845474 3164673
10/16/2019 136.223709 136.663483 135.172089 135.860428 117.11203 5577900
10/17/2019 129.063095 130.019119 127.06501 128.355637 110.642891 16484751
10/18/2019 128.317398 128.575531 126.434036 128.193115 110.502792 7507665
10/21/2019 126.778206 127.246651 125.143402 126.749519 109.258408 6596181
10/22/2019 126.72084 128.154877 125.822182 128.068832 110.39566 4353034
10/23/2019 127.648186 128.652008 126.864243 128.470367 110.741783 3777001
10/24/2019 128.900574 129.13002 127.437859 128.173996 110.48632 2718031
10/25/2019 128.221802 129.952194 128.202682 129.483749 111.615334 2697739
10/28/2019 130.019119 130.621414 129.493301 129.990433 112.052078 3374501
10/29/2019 129.46463 129.608032 127.571701 127.93499 110.280289 4352092
10/30/2019 127.94455 129.33078 127.342255 129.302109 111.458755 2356638
10/31/2019 129.168259 129.302109 127.370934 127.848946 110.206116 3569057
11/1/2019 128.585083 129.598465 128.193115 129.569794 111.689522 3231931
11/4/2019 130.248566 131.682602 130.238998 131.615677 113.453033 3488828
11/5/2019 131.73996 132.657745 131.577438 131.826004 113.634346 3153690
11/6/2019 131.931168 132.676865 131.500961 132.676865 114.367805 4683256
11/7/2019 131.806885 133.021027 131.529633 131.634796 114.809715 4261195
11/8/2019 131.529633 131.558319 130.172089 131.558319 114.743019 2383206
11/11/2019 131.166351 131.166351 129.063095 129.512421 112.958626 2686128
11/12/2019 129.894836 130.650101 129.082214 129.627151 113.058693 3186639
11/13/2019 129.435944 129.617584 127.963669 128.565964 112.133118 3052646
11/14/2019 128.231354 128.422562 127.466537 128.107071 111.732887 4425940
11/15/2019 128.479919 129.177826 128.135757 128.489487 112.066429 3412575
11/18/2019 128.393875 128.565964 127.370934 128.403442 111.991394 3358078
11/19/2019 128.94838 129.426392 128.546844 128.604202 112.166489 3132770
11/20/2019 128.164429 128.546844 126.912048 127.342255 111.065849 4328557
11/21/2019 127.533463 128.269592 127.131927 127.954109 111.599487 3499184
11/22/2019 128.288712 128.728485 127.715103 128.432129 112.016411 3449185
11/25/2019 128.556412 130.019119 128.441681 129.990433 113.375534 2709245
11/26/2019 130.162521 130.162521 128.843216 129.149139 112.641785 3967687
11/27/2019 129.397705 129.741867 127.74379 127.887192 111.541115 3431821
11/29/2019 127.724663 128.604202 127.179733 128.537292 112.108139 1909264
12/2/2019 128.537292 128.585083 126.653923 127.06501 110.824036 3208187
12/3/2019 126.19503 126.615677 124.942642 126.309753 110.165291 3810055
12/4/2019 127.017204 127.801147 126.156792 126.185471 110.056915 3692380
12/5/2019 127.141495 127.380501 125.841301 126.108986 109.990196 3760788
12/6/2019 126.912048 128.001907 126.864243 127.361374 111.082504 3595625
12/9/2019 127.485657 128.671127 127.39962 128.030594 111.666199 3105051
12/10/2019 128.030594 128.910141 127.686424 128.021027 111.65786 3640498
12/11/2019 128.212234 128.59465 127.791588 127.877632 111.532776 4135152
12/12/2019 127.820267 129.694077 127.782028 129.369019 112.833542 5046009
12/13/2019 128.824097 129.541107 128.116638 128.307846 111.908005 2651610
12/16/2019 129.005737 129.493301 127.963669 128.231354 111.841301 3189463
12/17/2019 128.374756 128.766724 127.59082 128.317398 111.916328 3040931
12/18/2019 128.632889 129.063095 128.250473 128.499039 112.074768 3244483
12/19/2019 128.546844 128.804977 128.288712 128.642441 112.199844 4044359
12/20/2019 129.770554 130.420654 129.015289 129.627151 113.058693 7438943
12/23/2019 129.808792 130.162521 129.063095 129.588913 113.025337 2932147
12/24/2019 129.646271 129.655838 128.690247 129.043976 112.550049 1257397
12/26/2019 129.043976 129.359467 128.728485 128.977051 112.491676 2227666
12/27/2019 129.063095 129.780121 128.938812 129.321228 112.791862 2878801
12/30/2019 129.254303 129.349899 126.673042 126.969406 110.740646 4308369
12/31/2019 126.701721 128.221802 126.577438 128.145309 111.766243 3951265
1/2/2020 129.063095 129.942642 128.843216 129.46463 112.916946 3293436
1/3/2020 127.695984 128.92926 127.686424 128.432129 112.016411 2482890
1/6/2020 127.552582 128.336517 127.342255 128.202682 111.816292 2537073
1/7/2020 127.810707 129.024857 127.533463 128.288712 111.891304 3232977
1/8/2020 128.59465 129.885284 128.030594 129.359467 112.825233 4545916
1/9/2020 129.770554 130.774384 129.359467 130.726578 114.017593 3902208
1/10/2020 130.975143 131.806885 130.315491 130.678772 113.975891 3405148
1/13/2020 129.521988 130.630981 129.13002 130.592728 113.900856 3693426
1/14/2020 130.286804 131.108994 129.588913 129.847031 113.250465 3850326
1/15/2020 130.019119 131.988525 129.741867 130.611862 113.917526 4232011
1/16/2020 131.281067 132.112808 130.984711 131.912048 115.051544 4519661
1/17/2020 130.53537 132.246658 130.172089 132.227539 115.326706 5881972
1/21/2020 131.749527 133.221802 131.548752 133.049713 116.043793 7577329
1/22/2020 137.017212 139.378586 136.281067 137.562134 119.979454 17228038
1/23/2020 137.858505 138.05928 135.898666 136.587006 119.128944 5918059
1/24/2020 137.084137 137.59082 134.28299 134.378586 117.202805 5836889
1/27/2020 132.40918 133.910141 132.026764 132.523895 115.58519 4358264
1/28/2020 133.365204 134.292542 132.648178 133.412994 116.360634 3610374
1/29/2020 133.049713 133.441681 131.548752 131.634796 114.809715 3194275
1/30/2020 130.745697 130.946457 129.034424 130.755264 114.042603 5290563
1/31/2020 136.615677 137.715103 134.598465 137.40918 119.846039 19868352
 2/3/2020 137.906311 140.803055 137.571701 139.837479 121.963966 9295488
2/4/2020 141.281067 142.810699 140.420654 142.552582 124.332039 5879566
2/5/2020 143.604202 150.516251 143.546844 149.455063 130.352264 15048593
2/6/2020 149.923523 151.768646 148.585083 149.86615 130.7108 8786923
2/7/2020 147.753342 148.699814 146.195023 146.663483 129.25325 6718876
2/10/2020 146.242828 147.648178 144.913956 147.638626 130.11264 5480831
2/11/2020 148.298279 148.393875 146.013382 146.730408 129.312225 4011515
2/12/2020 146.988525 148.757172 146.768646 148.479919 130.85405 4641939
2/13/2020 147.581268 148.021027 146.663483 147.523895 130.011505 3996452
2/14/2020 147.629059 147.762909 143.183563 144.072662 126.969948 6379763
2/18/2020 143.202682 144.722748 143.05928 144.455063 127.306992 3496778
2/19/2020 144.875717 145.210327 143.699814 144.225616 127.104744 2858613
2/20/2020 144.177826 144.952194 142.934998 144.569794 127.408058 3013003
2/21/2020 144.397705 144.397705 142.294449 143.250473 126.245377 3699597
2/24/2020 139.110901 141.5392 138.986618 139.990433 123.37233 5703210
2/25/2020 140.066925 140.602295 135.047806 135.478012 119.395554 6497229
2/26/2020 136.615677 137.72467 133.4608 133.604202 117.744194 5656663
2/27/2020 131.20459 132.59082 127.160614 127.25621 112.14978 8808471
2/28/2020 124.263863 125.32505 120.803062 124.426384 109.655869 13607832
3/2/2020 125 128.527725 122.323135 128.393875 113.152374 8923844
3/3/2020 128.565964 130.114716 122.179733 123.231361 108.602715 8259321
3/4/2020 125.793503 128.374756 123.326958 128.317398 113.084984 5226234
3/5/2020 124.760994 126.472275 122.801147 123.852776 109.150345 5696725
3/6/2020 121.128105 122.686424 119.043976 122.112808 107.616936 8570192
3/9/2020 114.875717 117.026772 112.122368 112.629066 99.259003 11252345
3/10/2020 117.380501 119.388145 110.669212 119.282982 105.123032 11935592
3/11/2020 115.688339 117.189293 111.261948 112.782028 99.393799 8835039
3/12/2020 104.827919 104.971321 97.782028 98.288719 86.620979 13088284
3/13/2020 103.900574 104.359467 96.376671 103.202675 90.951622 13077197
3/16/2020 93.690247 102.686424 90.822182 94.722755 83.478333 11054128
3/17/2020 96.185471 102.676865 92.829826 101.959846 89.856316 9684182
3/18/2020 95.038239 102.227531 95.028679 98.996178 87.244453 9176035
3/19/2020 97.829826 99.13002 93.919693 95.927345 84.539917 8782739
3/20/2020 96.481834 96.548759 90.54493 91.19503 80.369377 11031639
3/23/2020 90.439774 93.441681 86.577438 90.602295 79.846992 10176952
3/24/2020 95.592735 101.376671 94.894836 100.841301 88.870544 8340699
3/25/2020 100.841301 107.533463 98.307838 101.19503 89.182274 9052084
3/26/2020 102.208412 108.173996 100.927345 107.92543 95.113739 7482561
3/27/2020 103.80497 106.596558 102.915871 103.27916 91.019005 6718458
3/30/2020 103.336517 108.47036 103.068832 107.963669 95.147423 5820467
3/31/2020 107.07457 108.80497 105.32505 106.051628 93.462364 6635092
4/1/2020 101.682602 105.086044 99.923515 100.516251 88.584084 6394093
4/2/2020 100.736137 105.468452 100.516251 105.162521 92.678795 6619820
4/3/2020 104.13002 105.229446 100.305923 101.663483 89.595123 4747585
4/6/2020 105.497131 110.54493 105.286804 109.770554 96.739822 7357773
4/7/2020 113.575523 114.311661 109.818359 109.885277 96.840927 5852684
4/8/2020 111.19503 114.684509 110.00956 114.043976 100.505951 5395896
4/9/2020 115.181641 117.514343 114.885277 116.156792 102.367966 5832705
4/13/2020 116.281075 116.443596 112.848946 115.822182 102.073059 5355206
4/14/2020 118.030594 119.67495 117.227531 118.4608 104.398453 5322780
4/15/2020 113.881454 114.904396 111.625237 113.47036 100.00042 5896616
4/16/2020 113.776291 114.483749 109.388145 110.640533 97.506516 6754650
4/17/2020 114.053535 115.095604 112.734222 114.837479 101.205261 5194436
4/20/2020 113.910133 117.456978 112.94455 115.114723 101.449585 8558058
4/21/2020 108.986618 111.998085 107.131927 111.625237 98.374329 15009054
4/22/2020 114.598473 115.038239 112.380501 114.063095 100.522789 7412479
4/23/2020 114.311661 117.619499 113.881454 116.013382 102.24157 7198154
4/24/2020 117.026772 119.502869 115.449333 119.235184 105.08091 5215251
4/27/2020 120.038239 121.405357 119.952202 120.382408 106.091965 5150295
4/28/2020 122.39962 122.562141 119.866158 120.717018 106.386841 4997893
4/29/2020 123.212234 123.623329 121.921608 123.030594 108.425774 5499450
4/30/2020 120.956024 121.673042 119.713196 120.038239 105.788658 6941047
5/1/2020 117.772469 118.040154 116.051628 116.510513 102.679688 5152073
5/4/2020 115.506691 116.606117 114.13958 116.328873 102.519623 4202723
 5/5/2020 117.963669 118.852776 117.084129 117.189293 103.277901 4078772
5/6/2020 117.820267 118.594643 117.026772 117.753349 103.774979 4042372
5/7/2020 117.571701 117.839386 115.53537 115.898659 103.510292 4615580
5/8/2020 117.275337 117.810707 115.736137 117.581261 105.013031 5232615
5/11/2020 116.453156 118.021034 115.363289 117.198853 104.671509 3697924
5/12/2020 117.60038 118.852776 114.971321 114.971321 102.682083 5004587
5/13/2020 114.67495 114.713196 109.799232 110.640533 98.814194 6153409
5/14/2020 109.531548 111.940727 106.892921 111.806885 99.855888 5501332
5/15/2020 110.831741 112.227531 110.181641 111.835564 99.881493 5006470
5/18/2020 114.608032 116.978966 114.483749 116.214149 103.792061 4399162
5/19/2020 115.86042 116.797325 114.856598 115 102.70768 3390191
5/20/2020 115.611855 117.084129 115.296364 116.042068 103.638367 4017372
5/21/2020 115.669212 116.367111 113.738052 113.881454 101.708702 4184941
5/22/2020 114.120461 114.216064 112.418739 113.183556 101.085411 4373117
5/26/2020 115.965584 117.227531 115.688339 116.405357 103.962822 5720888
5/27/2020 118.489487 120.296364 118.040154 120.019119 107.190315 5990965
5/28/2020 121.290634 121.38623 118.757172 119.053535 106.327942 4095404
5/29/2020 118.231361 119.627151 116.864243 119.407265 106.643867 8294675
6/1/2020 119.158699 120.219887 118.575523 119.397705 106.63533 3003798
6/2/2020 120.143402 120.458893 119.177818 120.458893 107.583084 3115093
6/3/2020 121.558319 123.900574 121.414917 123.374763 110.187279 4097914
6/4/2020 122.160614 123.27916 121.434036 123.221794 110.050652 4042581
6/5/2020 128.001907 128.326965 125.956024 126.252388 112.757324 6163764
6/8/2020 126.453156 129.904404 126.453156 129.780121 115.907974 5617543
6/9/2020 127.648186 127.724663 125.258125 126.070747 112.595085 5641706
6/10/2020 126.338432 126.414917 124.091782 124.158699 110.887413 4952601
6/11/2020 120.487572 120.554497 112.657745 112.820267 100.760941 12304726
6/12/2020 115.917786 117.705544 114.034416 116.548759 104.090889 6506434
6/15/2020 113.948372 116.988525 113.087952 116.300194 103.868896 5385959
6/16/2020 119.502869 121.892921 117.74379 119.646271 106.857323 5864608
6/17/2020 120.296364 120.697899 117.973228 118.690247 106.003487 3302013
6/18/2020 117.59082 118.929253 116.950287 118.699806 106.012016 2997208
6/19/2020 120.621414 121.242828 116.873802 117.084129 104.569054 8471554
6/22/2020 116.749519 117.112808 115.229446 115.745697 103.37368 4993081
6/23/2020 116.644356 117.495216 113.986618 114.158699 101.956314 6937700
6/24/2020 113.116638 113.116638 110.783936 111.300194 99.403343 7061546
6/25/2020 111.625237 113.967499 110.994263 113.79541 101.631859 6412608
6/26/2020 113.059273 113.757172 111.147224 112.036331 100.060822 11244605
6/29/2020 112.791588 114.512428 112.208412 114.483749 102.24662 4350837
6/30/2020 113.948372 115.86998 113.766731 115.458893 103.117531 4099797
7/1/2020 114.980881 115.898659 113.164436 113.326958 101.213478 4869967
7/2/2020 114.426384 116.080307 114.015297 114.435944 102.203926 3919362
7/6/2020 115.917786 116.491394 114.206497 114.904396 102.622299 4231488
7/7/2020 113.766731 114.254303 112.170174 112.40918 100.393806 4474893
7/8/2020 112.868073 113.422562 111.357552 112.533463 100.504799 5431669
7/9/2020 112.810707 112.810707 110.133842 110.621414 98.797142 4982098
7/10/2020 110.420647 113.355644 110.219887 113.145317 101.051247 4482842
7/13/2020 114.512428 115.669212 113.441681 113.957932 101.777 4864632
7/14/2020 113.403442 115.573616 112.734222 115.296364 102.972374 4742982
7/15/2020 117.017204 118.508606 116.778206 117.59082 105.021568 4679176
7/16/2020 117.284897 119.005737 116.787766 118.556404 105.883949 4530121
7/17/2020 118.919693 120.105164 117.782028 119.608032 106.823174 4167892
7/20/2020 120.52581 121.481834 119.636711 120.812622 107.898994 10384374
7/21/2020 125.391968 126.357552 120.267685 120.516251 107.634308 16063004
7/22/2020 120.363289 123.776291 120.267685 123.011475 109.862823 8572388
7/23/2020 123.422562 123.680687 121.558319 121.7304 108.718666 4414225
7/24/2020 120.917786 122.036331 119.980881 120.258125 107.40377 3693531
7/27/2020 119.369026 120.764816 119.225624 120.659653 107.762383 3905136
7/28/2020 120.286804 120.783936 118.690247 118.996178 106.276718 4370397
7/29/2020 119.082214 120.449333 118.61377 119.808792 107.002472 2963109
7/30/2020 118.2696 118.451241 116.290634 117.495216 104.936188 4171553
7/31/2020 117.313576 117.581261 115.764816 117.533463 104.970352 5519847
8/3/2020 118.068832 118.938812 116.778206 118.843208 106.140106 3688301
8/4/2020 118.374763 120.32505 118.374763 120.305923 107.446465 3625541
 8/5/2020 121.156792 121.175911 119.13002 119.933075 107.113472 3786102
8/6/2020 119.502869 120.707458 119.502869 120.573616 107.685539 3574287
8/7/2020 118.068832 119.569794 117.791588 119.46463 108.09211 3818946
8/10/2020 119.904396 121.644356 119.67495 121.520073 109.951874 4150842
8/11/2020 123.097511 124.732315 121.042068 121.175911 109.640465 5231255
8/12/2020 121.998085 122.170174 120.34417 121.128105 109.597214 3692066
8/13/2020 120.420647 120.831741 119.282982 119.531548 108.152649 3317180
8/14/2020 118.738052 120.038239 118.4608 119.760994 108.36026 3099716
8/17/2020 119.741875 120.066925 118.938812 118.967499 107.642288 3514665
8/18/2020 119.502869 119.980881 118.776291 119.426384 108.057487 3014990
8/19/2020 119.340347 119.980881 118.068832 118.393883 107.123276 3916119
8/20/2020 117.782028 118.585083 117.40918 117.734222 106.526436 2679015
8/21/2020 117.60038 118.049713 116.931168 117.74379 106.53508 3540815
8/24/2020 118.346077 120.516251 117.93499 120.152962 108.714905 4258057
8/25/2020 120.458893 121.242828 119.015297 119.158699 107.815285 3114674
8/26/2020 119.45507 119.617592 118.499046 118.709366 107.40873 3544162
8/27/2020 119.120461 119.598473 118.527725 119.168259 107.823944 3580144
8/28/2020 119.46463 119.789673 118.757172 119.569794 108.187256 3242182
8/31/2020 119.741875 119.741875 117.619499 117.887192 106.664825 5049983
9/1/2020 117.447418 118.499046 116.778206 117.973228 106.742668 3300444
9/2/2020 118.27916 123.040154 118.145317 122.543022 110.877449 6895650
9/3/2020 122.552582 124.235184 118.212234 118.977058 107.650948 5979773
9/4/2020 118.881454 119.837479 115.908218 116.921608 105.791153 6295037
9/8/2020 116.787766 117.466537 115.401527 115.879539 104.848289 5449974
9/9/2020 116.759079 118.26004 115.956024 116.883362 105.756561 3944152
9/10/2020 117.141495 118.145317 114.952202 115.258125 104.286049 4161406
9/11/2020 116.051628 117.304016 115.420647 116.118546 105.064552 3711313
9/14/2020 116.978966 117.954109 116.405357 116.72084 105.60952 3809009
9/15/2020 117.418739 117.973228 116.864243 117.05545 105.912262 3049299
9/16/2020 117.313576 120.286804 117.313576 118.757172 107.451988 3962666
9/17/2020 117.227531 120.028679 116.606117 119.426384 108.057487 3317180
9/18/2020 118.79541 119.426384 117.25621 117.361374 106.189072 5639614
 9/21/2020 115.181641 115.391968 113.365204 114.961761 104.017891 5555724
9/22/2020 115.038239 116.108986 114.273422 115.210327 104.242783 3093859
9/23/2020 115.487572 116.242828 113.221794 113.60421 102.789566 4120612
9/24/2020 112.906311 114.263863 111.357552 112.896751 102.149452 3709325
9/25/2020 112.428299 114.158699 111.797325 113.718925 102.893356 3089570
9/28/2020 115.267685 116.950287 115.114723 116.376671 105.298103 3670623
9/29/2020 116.070747 116.816444 114.923515 115.621414 104.614731 2203504
9/30/2020 116.042068 117.504784 115.487572 116.319313 105.246201 3411111
10/1/2020 116.978966 117.877632 115.066925 115.764816 104.744492 3359438
10/2/2020 113.80497 116.39579 113.594643 115.267685 104.294685 3059759
10/5/2020 116.481834 117.351814 115.726578 116.644356 105.540306 3190823
10/6/2020 117.189293 119.340347 116.242828 116.606117 105.505699 4050426
10/7/2020 117.275337 118.919693 116.940727 118.61377 107.322235 2944908
10/8/2020 125.105164 129.541107 124.063095 125.707458 113.740631 26452189
10/9/2020 126.19503 126.19503 121.988525 122.170174 110.540092 8737970
10/12/2020 122.437859 122.60994 120.879539 121.615677 110.038383 4848315
10/13/2020 121.003822 121.558319 118.986618 119.598473 108.213196 5654781
10/14/2020 119.627151 121.357552 119.627151 120.401527 108.939804 3899593
10/15/2020 118.623329 119.713196 118.403442 119.397705 108.031548 3541024
10/16/2020 119.66539 120.86998 119.177818 120.391968 108.931168 4927078
10/19/2020 121.223709 121.749519 119.579353 120 108.5765 7822720
10/20/2020 114.531548 114.866158 111.701721 112.208412 101.526649 22490151
10/21/2020 111.52964 112.514343 109.741875 110 99.528458 10204044
10/22/2020 109.942642 110.956024 108.011475 110.669212 100.133965 8217167
10/23/2020 111.376671 111.491394 110.449333 110.898659 100.341576 4072496
10/26/2020 109.416824 109.847038 106.921608 107.284897 97.071831 7534756
10/27/2020 107.217972 107.284897 105.191208 105.697899 95.635918 6209161
10/28/2020 103.881454 104.904396 101.261948 101.959846 92.2537 9860956
10/29/2020 102.533463 104.818359 101.864243 104.120461 94.208633 7071169
10/30/2020 103.154877 106.883362 103.011475 106.749519 96.58741 8285889
11/2/2020 107.695984 108.824089 107.313576 107.94455 97.668686 5555829
11/3/2020 108.986618 110.564056 108.632889 109.13958 98.749947 4397698
 11/4/2020 107.39006 108.900574 106.271507 106.978966 96.795013 6066905
11/5/2020 108.317398 110.219887 108.040154 109.722755 99.277611 5127701
11/6/2020 110.019119 110.038239 108.403442 109.024857 98.646141 5490663
11/9/2020 112.695984 114.47419 110.200768 110.449333 101.384125 9405841
11/10/2020 111.558319 112.973228 111.137665 112.724663 103.47271 5881449
11/11/2020 112.92543 113.145317 111.108986 112.045891 102.84964 4486922
11/12/2020 110.54493 111.252388 108.489487 109.46463 100.480247 6797117
11/13/2020 110.124283 112.208412 109.952202 111.711281 102.542503 4898000
11/16/2020 113.097511 113.336517 111.969406 113.154877 103.867622 5536896
11/17/2020 112.428299 113.326958 111.921608 112.523903 103.288429 4324687
11/18/2020 112.543022 113.652008 111.615677 111.634796 102.472305 4818713
11/19/2020 111.414917 112.284897 110.793503 112.026772 102.832092 3597822
11/20/2020 112.428299 112.848946 111.558319 111.797325 102.621475 5255418
11/23/2020 112.265778 115.219887 112.112808 114.808792 105.38578 5910318
11/24/2020 115.54493 119.244743 115.497131 118.948372 109.185608 8109115
11/25/2020 117.523903 118.862335 116.73996 118.738052 108.992546 4326151
11/27/2020 118.738052 119.799232 118.4608 118.881454 109.124176 2187395
11/30/2020 118.642448 119.502869 117.676865 118.087952 108.395805 6263448
12/1/2020 118.451241 120.296364 117.667305 117.74379 108.079887 5553319
12/2/2020 117.447418 119.158699 117.026772 119.13958 109.361115 3860472
12/3/2020 118.699806 119.369026 117.868073 118.173996 108.474785 4757417
12/4/2020 118.518166 121.778206 118.202675 121.606117 111.625206 5776849
12/7/2020 120.927345 121.38623 119.091782 119.216064 109.431328 8701151
12/8/2020 119.808792 120.774376 119.158699 120.181641 110.31765 5643170
12/9/2020 120.267685 122.07457 120.172081 121.214149 111.265411 6813121
12/10/2020 120.793503 121.347992 119.445503 119.46463 109.659492 5024147
12/11/2020 118.623329 119.99044 118.173996 118.80497 109.05397 4687544
12/14/2020 119.808792 120.688339 118.040154 118.097511 108.404579 5282300
12/15/2020 118.919693 120.391968 118.011475 120.391968 110.510719 4556585
12/16/2020 120.391968 121.003822 119.780113 120.028679 110.177246 4738485
12/17/2020 120.53537 120.54493 119.416824 120.028679 110.177246 3962248
12/18/2020 120.066925 120.841301 119.47419 120.315491 110.440521 7900229
12/21/2020 118.518166 118.718925 116.367111 117.963669 108.281723 6397022
12/22/2020 117.887192 118.757172 117.026772 118.173996 108.474785 4535561
12/23/2020 118.432121 119.703636 118.298279 118.451241 108.729286 2817819
12/24/2020 119.502869 119.598473 118.747612 119.206497 109.422546 1842111
12/28/2020 119.598473 121.032501 118.986618 119.330788 109.536629 3781499
12/29/2020 119.837479 119.961761 117.820267 118.355644 108.641518 3647402
12/30/2020 118.355644 119.359467 118.193115 118.871895 109.115395 3535794
12/31/2020 118.757172 120.487572 118.537285 120.34417 110.466843 3738822
1/4/2021 120.315491 120.382408 117.629066 118.489487 108.764374 5417443
1/5/2021 119.512428 121.108986 119.13002 120.592735 110.695015 6395872
1/6/2021 121.319313 126.080307 121.147224 123.60421 113.459312 8322708
1/7/2021 124.32122 124.722755 122.619499 123.317398 113.196037 4714740
1/8/2021 122.915871 123.632889 121.39579 122.877632 112.792374 4891305
1/11/2021 122.323135 123.977058 122.045891 122.92543 112.836243 5859587
1/12/2021 123.413002 124.13958 122.313576 123.527725 113.389099 3921663
1/13/2021 123.47036 124.043976 120.898659 121.338432 111.379501 8030874
1/14/2021 122.39006 124.435944 121.940727 123.298279 113.17849 7848347
1/15/2021 122.638626 123.556404 122.05545 122.74379 112.669495 5131153
1/19/2021 123.594643 123.891014 122.456978 123.346077 113.222366 5646308
1/20/2021 123.996178 125.296364 122.906311 124.359467 114.15258 5856240
1/21/2021 124.397705 126.424477 124.330788 125.86042 115.530342 13116003
1/22/2021 115.391968 115.391968 112.198853 113.393883 104.087006 39814421
1/25/2021 113.537285 114.282982 112.284897 113.365204 104.060684 14315974
1/26/2021 113.938812 117.198853 113.212234 117.103249 107.49192 11186656
1/27/2021 116.711281 119.302101 116.271507 117.084129 107.47438 12705239
1/28/2021 117.39962 117.782028 114.789673 114.799232 105.377014 8455969
1/29/2021 114.933075 115.965584 113.671127 113.871895 104.52578 12369473
2/1/2021 114.627151 115.630974 113.508606 115.239006 105.780693 6538023
2/2/2021 114.110901 115.67878 114.034416 114.187378 104.815376 6633627
2/3/2021 113.80497 114.531548 112.92543 113.881454 104.534561 7024308
2/4/2021 114.636711 115.774376 113.642448 115.697899 106.201927 4771957
2/5/2021 115.67878 116.453156 115.219887 116.434036 106.877632 4775722
 2/8/2021 117.227531 118.527725 117.017204 118.173996 108.474785 6158848
2/9/2021 116.5392 117.208412 115.726578 116.7304 108.581505 4933982
2/10/2021 117.619499 117.982796 115.879539 116.864243 108.706001 5090673
2/11/2021 116.634796 116.835564 115.32505 115.592735 107.523254 5629154
2/12/2021 115.67878 116.022942 114.808792 115.487572 107.42543 4049275
2/16/2021 114.866158 115.296364 114.110901 114.789673 106.77626 6945231
2/17/2021 114.024857 115.258125 113.785851 114.694077 106.687325 4141219
2/18/2021 115.200768 115.621414 114.435944 115.420647 107.363174 5646413
2/19/2021 115.439774 115.449333 113.173996 113.757172 105.815819 6881320
2/22/2021 113.288719 115.803062 113.231361 115.54493 107.47879 6149643
2/23/2021 115.602295 116.013382 114.531548 115.401527 107.34539 4739740
2/24/2021 115.487572 118.059273 115.219887 117.791588 109.568604 6087720
2/25/2021 117.94455 118.881454 116.959846 117.084129 108.910538 5953623
2/26/2021 116.873802 116.873802 113.652008 113.699806 105.762466 9467346
3/1/2021 115.057358 116.940727 114.588913 115.430206 107.372078 5977367
3/2/2021 115.430206 116.5392 114.971321 115.038239 107.007462 4732418
3/3/2021 115.200768 117.237091 114.703636 116.978966 108.812706 7744898
3/4/2021 116.634796 117.801147 113.537285 114.827919 106.811829 8439651
3/5/2021 115.33461 118.307838 114.961761 117.428299 109.230675 7268968
3/8/2021 117.581261 121.271507 117.476097 119.32122 110.991455 7572203
3/9/2021 119.885277 120.86998 118.699806 118.718925 110.431206 5867014
3/10/2021 119.550667 122.60038 119.13002 122.246651 113.712646 7581199
3/11/2021 122.456978 122.982796 121.20459 121.548759 113.063484 5383657
3/12/2021 121.596558 122.06501 121.042068 121.998085 113.481438 4194565
3/15/2021 122.151054 123.087952 121.931168 122.92543 114.344055 3577948
3/16/2021 122.638626 122.868073 121.73996 122.60038 114.041702 4867247
3/17/2021 122.810707 123.79541 121.883362 123.355644 114.74424 4488804
3/18/2021 123.2696 125.239006 122.170174 124.340347 115.660202 6104142
3/19/2021 124.302101 124.703636 122.877632 123.231361 114.628639 10297870
3/22/2021 122.848946 124.971321 122.265778 124.808792 116.095947 4356485
3/23/2021 124.703636 125.774376 124.091782 124.722755 116.015907 4556794
3/24/2021 125.191208 126.300194 124.827919 124.875717 116.158188 4189230
3/25/2021 124.598473 127.380501 124.063095 127.217972 118.336945 5809484
3/26/2021 127.428299 130.478012 127.265778 130.382416 121.280472 5823710
3/29/2021 130 131.042068 129.550674 129.885284 120.818054 4835344
3/30/2021 129.885284 130.277252 128.12619 128.79541 119.80426 5010758
3/31/2021 128.623322 128.785858 126.873802 127.39962 118.505905 5172575
4/1/2021 127.877632 128.040146 126.453156 127.370934 118.479225 4261404
4/5/2021 127.762909 130.678772 127.533463 129.952194 120.88028 5722980
4/6/2021 129.617584 129.674957 128.193115 128.317398 119.359604 3787566
4/7/2021 127.954109 129.005737 127.896751 128.99617 119.991005 3112896
4/8/2021 128.652008 129.66539 128.26004 129.177826 120.159973 4275211
4/9/2021 128.938812 129.770554 128.785858 129.761002 120.702431 3162999
4/12/2021 129.082214 129.416824 127.963669 128.671127 119.688652 3926684
4/13/2021 127.151054 127.74379 124.646271 125.411087 116.656189 8403041
4/14/2021 125.53537 126.940727 124.780113 126.797325 117.945663 6137928
4/15/2021 127.418739 127.982796 126.405357 126.749519 117.901184 4062664
4/16/2021 127.151054 128.202682 127.103249 127.715103 118.799362 5535223
4/19/2021 127.724663 127.93499 126.749519 127.265778 118.381409 8575736
4/20/2021 131.042068 133.623322 130.688339 132.084137 122.86338 16192708
4/21/2021 131.988525 137.40918 131.653915 137.237091 127.656616 12456814
4/22/2021 137.380493 138.374756 134.79924 135.066925 125.637955 7428064
4/23/2021 135.095596 137.294449 134.751434 136.166351 126.660629 4765576
4/26/2021 136.156784 137.313583 135.258133 135.344162 125.895828 4927497
4/27/2021 135.458893 136.290634 134.560226 135.764816 126.28714 4062664
4/28/2021 136.634796 137.093689 135.850861 136.711288 127.167526 3941433
4/29/2021 137.79158 142.198853 136.692154 137.896744 128.270218 4554179
4/30/2021 137.380493 137.504776 134.369019 135.640533 126.171532 9280321
5/3/2021 137.485657 139.340347 137.237091 138.384323 128.72377 5997241
5/4/2021 138.05928 140.143402 137.982788 139.340347 129.613052 6642623
5/5/2021 139.521988 139.521988 138.59465 138.833649 129.141724 5229895
5/6/2021 138.871887 141.978973 138.79541 141.892929 131.987442 7848661
5/7/2021 139.502869 139.713196 138.212234 139.063095 130.800461 7325661
5/10/2021 139.388138 141.854691 139.388138 139.741867 131.438919 7304636
5/11/2021 138.61377 138.804977 136.615677 137.877625 129.68544 7454214
5/12/2021 137.514343 137.810699 134.933075 135.086044 127.059738 6233742
5/13/2021 135.229446 138.527725 135.066925 137.829834 129.640488 4807207
5/14/2021 138.728485 139.28299 137.629059 138.317398 130.099091 2873780
5/17/2021 138.087952 139.388138 137.982788 138.728485 130.485733 4471755
5/18/2021 138.412994 138.910141 136.931168 137.581268 129.406693 4000009
5/19/2021 136.061188 136.902481 134.722748 136.892929 128.759247 4498532
5/20/2021 136.826004 138.537292 135.908218 137.552582 129.379715 4301675
5/21/2021 137.934998 139.292542 137.934998 138.374756 130.153046 4219041
5/24/2021 138.680695 138.99617 137.839386 138.355637 130.13504 3449290
5/25/2021 138.546844 138.623322 136.902481 137.466537 129.298767 4118311
5/26/2021 137.189301 137.657745 136.749527 137.07457 128.930099 3225655
5/27/2021 137.495224 138.403442 137.313583 137.495224 129.325745 5889294
5/28/2021 137.868073 137.982788 137.179733 137.418732 129.253815 2651192
6/1/2021 138.623322 139.416824 137.428299 137.848953 129.658463 2528705
6/2/2021 138.26004 139.340347 137.772461 139.311661 131.034271 2915097
6/3/2021 138.537292 139.46463 137.705551 139.149139 130.881393 4320608
6/4/2021 139.579346 141.061188 139.349899 140.936905 132.562943 3261323
6/7/2021 141.061188 142.198853 140.697891 141.510513 133.102463 3621984
6/8/2021 141.606125 143.59465 141.606125 142.514343 134.046646 5313785
6/9/2021 142.476105 144.426392 142.27533 144.043976 135.485397 5547252
6/10/2021 144.808792 146.118546 143.173996 143.919693 135.368515 4977391
6/11/2021 143.814529 145.172089 143.757172 144.627151 136.033951 3596462
6/14/2021 144.082214 144.388138 142.122375 143.432129 134.909912 3498661
6/15/2021 143.26004 143.317398 142.065002 142.79158 134.307419 2628912
6/16/2021 143.173996 143.173996 140.745697 141.328873 132.931625 4057329
6/17/2021 141.061188 141.548752 138.891006 139.196945 130.926376 4568300
6/18/2021 138.12619 138.317398 136.749527 136.826004 128.696304 9577699
6/21/2021 137.772461 140.602295 137.72467 140.20076 131.870544 4482633
6/22/2021 140.076477 140.353729 138.957932 139.923523 131.609772 2549102
6/23/2021 139.990433 140.057358 138.212234 138.250473 130.036133 3349920
6/24/2021 139.388138 139.761002 138.326965 139.043976 130.782486 3775746
6/25/2021 138.986618 140.468445 138.575531 140.382416 132.041412 3759533
6/28/2021 140.544937 140.822174 138.537292 138.900574 130.647614 4067789
6/29/2021 138.871887 140.286804 138.718933 139.149139 130.881393 2540211
6/30/2021 138.747604 140.468445 138.346085 140.143402 131.816574 3394375
7/1/2021 140.497131 141.013382 140.124283 140.382416 132.041412 2809661
7/2/2021 140.449326 140.487579 133.326965 133.862335 125.908737 17584515
7/6/2021 133.833649 134.244736 131.07074 132.676865 124.793701 8466010
7/7/2021 132.657745 134.158707 132.657745 133.671127 125.728867 4246446
7/8/2021 131.72084 135.095596 131.606125 134.550674 126.556168 5739820
7/9/2021 135.229446 135.736145 134.646271 135.296371 127.257561 4083689
7/12/2021 135.210327 135.71701 133.957932 134.722748 126.71801 3496360
7/13/2021 134.722748 134.722748 133.489487 134.110901 126.142517 3309858
7/14/2021 134.531555 134.560226 132.820267 133.671127 125.728867 4606061
7/15/2021 133.193115 134.28299 132.695984 134.273422 126.29538 3807126
7/16/2021 134.79924 134.79924 132.495224 132.79158 124.901588 4298328
7/19/2021 130.449326 132.399612 130.219879 131.854691 124.020355 8977086
7/20/2021 136.711288 138.546844 132.600388 133.814529 125.863747 14237838
7/21/2021 133.814529 135.172089 133.508606 135.086044 127.059738 5024984
7/22/2021 135.430206 135.573608 134.235184 134.521988 126.529167 3466653
7/23/2021 134.761002 135.468445 134.158707 135.124283 127.095695 4680013
7/26/2021 135.172089 136.711288 134.923523 136.491394 128.381561 4441630
7/27/2021 136.261948 137.323135 135.372849 136.472275 128.363571 3281302
7/28/2021 136.72084 136.806885 135.411087 135.53537 127.482346 2660815
7/29/2021 136.07074 136.673035 135.372849 135.688339 127.626228 2793761
7/30/2021 135.296371 135.611862 134.598465 134.761002 126.753983 3698238
8/2/2021 135.229446 136.768646 134.827911 135.20076 127.167618 3064257
8/3/2021 135.659653 138.336517 135.420654 137.734222 129.550568 4272596
8/4/2021 137.476105 137.839386 136.20459 136.481842 128.372589 2960285
8/5/2021 136.73996 137.103256 135.965576 136.491394 128.381561 2884240
8/6/2021 136.711288 138.040146 136.606125 137.753342 129.568527 4002833
8/9/2021 135.946457 136.233276 134.770554 135.038239 128.477051 5129689
8/10/2021 135 135.573608 134.168259 135.162521 128.595291 5543695
8/11/2021 135.544937 136.491394 135.277252 135.879547 129.277481 4455960
8/12/2021 136.00383 136.854691 135.831741 136.778198 130.132462 2184780
8/13/2021 136.367111 137.265778 136.175903 136.883362 130.232544 1997965
8/16/2021 136.931168 137.418732 135.975143 137.27533 130.605438 2913319
8/17/2021 136.711288 136.864243 134.885284 136.156784 129.54126 3215195
8/18/2021 135.439774 135.678772 133.26004 133.336517 126.85804 3672192
8/19/2021 132.59082 133.317398 131.175903 131.950287 125.539146 4351465
8/20/2021 131.682602 133.250473 131.233276 132.992355 126.530586 2780059
8/23/2021 133.479919 133.986618 132.695984 133.479919 126.994461 3179422
8/24/2021 133.632889 134.063095 133.193115 133.690247 127.194557 2474418
8/25/2021 133.766724 134.608032 133.326965 133.709366 127.212761 2105389
8/26/2021 133.814529 134.608032 132.60994 132.676865 126.230423 2613640
8/27/2021 132.60994 133.451248 132.313583 133.27916 126.803444 2572637
8/30/2021 133.365204 133.728485 132.715103 132.858505 126.403229 2087293
8/31/2021 133.403442 134.741867 132.839386 134.168259 127.649338 4429915
9/1/2021 133.824097 133.910141 133.068832 133.173996 126.703384 2588327
9/2/2021 133.575531 133.891006 132.915863 133.852768 127.349182 2840413
9/3/2021 133.537292 134.292542 133.173996 133.441681 126.958076 2009575
9/7/2021 133.508606 133.642441 131.701721 131.988525 125.575523 3436110
9/8/2021 132.065002 132.973236 131.548752 132.571701 126.130363 3122728
9/9/2021 131.787766 132.848953 131.510513 131.682602 125.28447 3669682
9/10/2021 132.715103 133.240921 130.975143 130.994263 124.62957 4157955
9/13/2021 132.313583 132.877625 131.462708 132.07457 125.657394 4334729
9/14/2021 132.313583 132.476105 129.388138 130.229446 123.901917 4659198
9/15/2021 130.229446 131.73996 129.703629 131.166351 124.793282 3403579
9/16/2021 131.242828 131.883362 129.741867 130.430206 124.092926 2765624
9/17/2021 129.780121 129.942642 129.110901 129.28299 123.001442 5890340
9/20/2021 128.011475 129.235184 126.940727 128.403442 122.164635 4990152
9/21/2021 129.168259 129.684509 127.093689 127.122368 120.945801 4261927
9/22/2021 127.839386 129.416824 127.60038 128.709366 122.455688 3767901
9/23/2021 129.302109 131.376678 129.091782 130.71701 124.365784 3151807
9/24/2021 131.00383 132.39006 130.736145 131.443588 125.05706 3100762
 9/27/2021 131.892929 132.954117 131.434036 132.466537 126.030312 3459017
9/28/2021 133.049713 133.546844 131.175903 131.424469 125.038872 4513072
9/29/2021 131.673035 133.776291 130.439774 133.05928 126.594254 3947499
9/30/2021 133.843216 134.388138 132.40918 132.820267 126.366844 6090230
10/1/2021 134.79924 137.638626 134.196945 137.017212 130.359879 6907889
10/4/2021 136.462708 139.579346 136.089859 137.772461 131.078415 7689251
10/5/2021 138.384323 138.623322 136.367111 136.854691 130.205246 7297524
10/6/2021 136.214142 137.065002 134.694077 136.099426 129.486679 5573506
10/7/2021 136.453156 137.093689 135.305923 135.573608 128.98642 3999695
10/8/2021 135.573608 137.332703 134.847031 136.9216 130.268921 3902940
10/11/2021 137.189301 137.74379 136.137665 136.166351 129.550354 2921792
10/12/2021 135.956024 136.042068 134.13002 134.292542 127.767578 3293436
10/13/2021 134.340347 135.191208 133.518158 134.569794 128.031357 3013003
10/14/2021 134.837479 137.59082 134.808792 137.084137 130.423553 4410668
10/15/2021 137.084137 138.479919 136.510513 138.250473 131.533218 3371049
10/18/2021 137.667297 138.565964 135.525818 136.061188 129.450287 6437189
10/19/2021 134.875717 136.653915 134.340347 135.736145 129.141052 4539117
10/20/2021 135.449326 135.946457 134.512421 135.659653 129.068283 6474008
10/21/2021 127.638626 127.839386 122.466537 122.686424 116.725388 32913959
10/22/2021 122.418739 124.521988 121.042068 122.25621 116.316078 12114981
10/25/2021 121.921608 122.992355 121.357552 122.026772 116.097786 6667204
10/26/2021 121.912048 122.657745 121.185471 121.5392 115.633904 8912861
10/27/2021 121.835564 122.25621 119.512428 119.66539 113.851143 7294176
10/28/2021 119.66539 120.755257 119.13958 120.305923 114.460548 6802138
10/29/2021 119.913956 120.764816 119.416824 119.598473 113.787468 6188973
11/1/2021 119.550667 120.755257 118.393883 120.726578 114.860764 6177153
11/2/2021 120.745697 121.577438 119.416824 120.630974 114.769814 4722062
11/3/2021 120.67878 121.692162 120.152962 121.5392 115.633904 5670784
11/4/2021 123.050003 123.339996 119.900002 120.849998 114.978188 7208700
11/5/2021 121.43 123.769997 121.43 123.610001 117.604088 6790500
11/8/2021 123.989998 124.779999 123.529999 124.540001 118.488899 5625300
11/9/2021 122.559998 122.900002 120.260002 120.849998 116.512482 7236600
11/10/2021 121 122.43 119.93 120.220001 115.90509 6270300
11/11/2021 120.900002 121.790001 120.080002 120.269997 115.9533 4643300
11/12/2021 120 120.639999 118.779999 118.959999 114.690315 5418300
11/15/2021 119.540001 120.160004 118.309998 118.870003 114.603554 5046300
11/16/2021 118.919998 119.900002 118.419998 118.459999 114.208252 4750800
11/17/2021 118.379997 119.330002 117.779999 118.059998 113.822617 4043300
11/18/2021 118.360001 118.360001 116.309998 116.660004 112.47287 5046900
11/19/2021 116.489998 116.559998 115.269997 116.050003 111.884766 5380200
11/22/2021 116 118.809998 115.190002 116.470001 112.289688 6416200
11/23/2021 116.790001 117.940002 116.040001 116.790001 112.598198 4912800
11/24/2021 116.160004 117.269997 116.080002 116.730003 112.540352 3220800
11/26/2021 115 116.339996 114.559998 115.809998 111.653374 3322000
11/29/2021 118.620003 119.610001 117.529999 118.5 114.246826 8949800
11/30/2021 117.5 119.239998 116.449997 117.099998 112.897064 9252700
12/1/2021 118.25 118.93 116.849998 116.919998 112.723534 5958300
12/2/2021 117.370003 117.980003 116.559998 116.900002 112.704262 5267100
12/3/2021 117.360001 119.360001 117.360001 118.839996 114.574623 6630100
12/6/2021 119.400002 121.150002 119.400002 119.910004 115.606224 4785600
12/7/2021 120.480003 122.080002 120.07 121.580002 117.216278 5194000
12/8/2021 122 123.379997 121.519997 123.019997 118.604591 5483900
12/9/2021 122.150002 123.949997 121.790001 123.57 119.134857 4601100
12/10/2021 124.300003 125.330002 123.360001 124.089996 119.636185 4966900
12/13/2021 123.760002 124.360001 120.790001 122.580002 118.180389 6847500
12/14/2021 122.349998 125.029999 122.300003 123.760002 119.318039 5716100
12/15/2021 123.800003 124.82 122.18 123.110001 118.69136 4990000
12/16/2021 123.510002 126.639999 123.480003 125.93 121.410156 7280500
12/17/2021 125.870003 128.639999 125.209999 127.400002 122.827393 10379000
12/20/2021 125.720001 127.199997 124.699997 127.059998 122.499588 4941400
12/21/2021 127.660004 129.339996 127.660004 128.970001 124.341034 4856000
12/22/2021 129.059998 129.789993 127.599998 129.75 125.093033 3923200
12/23/2021 130 130.960007 129.520004 130.630005 125.941467 3649000
12/27/2021 130.630005 131.649994 129.949997 131.619995 126.89592 4293900
12/28/2021 131.600006 133.220001 131.589996 132.630005 127.869675 3445200
12/29/2021 132.399994 134.210007 132.300003 133.350006 128.563843 4239900
12/30/2021 133.75 134.369995 133.330002 133.910004 129.103729 3158100
12/31/2021 134 134.990005 133.610001 133.660004 128.862717 3362100
1/3/2022 134.070007 136.289993 133.630005 136.039993 131.157257 4605900
1/4/2022 136.100006 139.949997 135.899994 138.020004 133.066223 7300000
1/5/2022 138.309998 142.199997 137.880005 138.220001 133.259048 8956900
1/6/2022 138.199997 138.410004 132.509995 135.339996 130.482407 9908100
1/7/2022 134.899994 135.660004 133.509995 134.830002 129.990723 5238100
1/10/2022 134.470001 136.199997 133.380005 135.029999 130.183533 5432800
1/11/2022 130.520004 133.25 127.970001 132.869995 128.101044 11105300
1/12/2022 133.25 134.470001 131.369995 133.589996 128.795212 5352000
1/13/2022 133.899994 136.050003 133.559998 134.759995 129.923203 4868300
1/14/2022 134.550003 135.139999 133.300003 134.210007 129.392975 5310300
1/18/2022 132.949997 133.889999 131.779999 132.940002 128.168533 5246700
1/19/2022 132.899994 133.899994 131.5 131.580002 126.857361 4103700
1/20/2022 131.259995 132.880005 130.570007 130.820007 126.124649 5278200
1/21/2022 131.649994 131.869995 129.270004 129.350006 124.707405 5907000
1/24/2022 127.989998 129.149994 124.190002 128.820007 124.196426 13484000
1/25/2022 129.139999 137.339996 128.300003 136.100006 131.215118 19715700
1/26/2022 136.470001 137.070007 133.130005 134.259995 129.441177 8336000
1/27/2022 133.660004 134.75 132.080002 132.520004 127.763634 5497300
1/28/2022 133.190002 134.529999 131.789993 134.5 129.672562 5471500
1/31/2022 134.089996 134.089996 132.300003 133.570007 128.775955 5859000
2/1/2022 133.759995 135.960007 132.5 135.529999 130.665573 6206400
2/2/2022 135.699997 137.559998 135.259995 137.25 132.323853 5357200
2/3/2022 137 138.759995 135.830002 137.779999 132.834839 6100800
2/4/2022 137.860001 138.820007 136.220001 137.149994 132.227432 4142000
2/7/2022 137.449997 137.820007 136.270004 137.240005 132.314224 3759000
2/8/2022 137.229996 137.520004 135.779999 137.020004 132.102112 4181800
2/9/2022 137.839996 138.350006 136.830002 137.789993 132.844452 5393500
2/10/2022 135.470001 136.559998 133.169998 133.520004 130.27832 5978600
2/11/2022 133.899994 134.710007 132.380005 132.690002 129.468475 4176200
2/14/2022 132.589996 132.649994 129.070007 130.149994 126.990128 5345300
2/15/2022 130.639999 131.679993 129.610001 129.940002 126.785248 4394000
2/16/2022 129.449997 130.440002 128.259995 129.179993 126.043686 4875600
2/17/2022 128.050003 128.5 124.849998 124.970001 121.935913 6797000
2/18/2022 124.940002 125.440002 123.610001 124.349998 121.330956 4609200
2/22/2022 124.199997 125 122.68 123.919998 120.9114 5349700
2/23/2022 124.379997 124.699997 121.870003 122.07 119.106316 4086400
2/24/2022 120 122.099998 118.809998 121.970001 119.008743 6563200
2/25/2022 122.050003 124.260002 121.449997 124.18 121.165085 4460900
2/28/2022 122.209999 123.389999 121.040001 122.510002 119.535629 6757300
3/1/2022 122.669998 123.389999 120.699997 121.349998 118.403793 4873300
3/2/2022 122.589996 124.639999 121.800003 123.860001 120.852859 4891400
3/3/2022 124.959999 126.669998 124.239998 125.93 122.872597 5206600
3/4/2022 124.400002 127.349998 124.209999 126.620003 123.545853 4402400
3/7/2022 126.470001 127.910004 125.620003 126.07 123.009201 5047400
3/8/2022 126.620003 128.350006 124.82 125.68 122.62867 4887600
3/9/2022 127.410004 128.100006 125.910004 126.220001 123.155556 4403500
3/10/2022 125.75 126.029999 123.129997 124.349998 121.330956 5326800
3/11/2022 125 126.769997 123.910004 123.959999 120.950424 4119600
3/14/2022 124.449997 125.160004 122.690002 123.940002 120.930916 3289200
3/15/2022 124 125.940002 123.220001 125.639999 122.589638 4021200
3/16/2022 126.5 127.279999 124.709999 127.040001 123.95565 4292800
3/17/2022 127.099998 128.289993 126.529999 127.959999 124.85331 3671900
3/18/2022 127.379997 128.929993 126.370003 128.759995 125.633888 7466000
3/21/2022 129 129.740005 127.400002 128.100006 124.989922 3384600
3/22/2022 128.5 129.300003 127.849998 129.059998 125.926598 2690200
3/23/2022 129.080002 129.320007 128.25 128.300003 125.185059 2924500
3/24/2022 128.330002 129.369995 127.800003 129.25 126.111992 2971100
3/25/2022 129.5 131.399994 129.309998 131.350006 128.161011 3530200
3/28/2022 130.820007 131.5 129.600006 131.470001 128.278091 2483500
3/29/2022 132.039993 132.839996 130.429993 131.940002 128.736694 5791000
3/30/2022 132.009995 133.080002 131.389999 132.130005 128.922073 2622900
3/31/2022 130.720001 131.880005 130 130.020004 126.863297 4274000
4/1/2022 129.660004 130.270004 128.059998 130.149994 126.990128 4012400
4/4/2022 130.259995 130.449997 128.929993 130.270004 127.107224 2809800
4/5/2022 129.850006 131.229996 128.660004 128.889999 125.760735 3107200
4/6/2022 127.779999 129.509995 127.25 129.389999 126.248596 3958100
4/7/2022 128.869995 129.25 126.730003 128.550003 125.428993 3538300
4/8/2022 128.009995 128.779999 127.269997 127.730003 124.628899 3143300
4/11/2022 127.949997 128.179993 126.18 126.370003 123.301918 3202500
4/12/2022 126.419998 127.339996 125.580002 125.980003 122.921387 2691000
4/13/2022 125.639999 126.669998 124.910004 126.139999 123.077492 3064900
4/14/2022 128.929993 130.580002 126.379997 126.559998 123.487297 6384200
4/18/2022 126.599998 127.389999 125.529999 126.169998 123.106766 4884200
4/19/2022 126.080002 129.399994 126 129.149994 126.01442 7971400
4/20/2022 135 139.559998 133.380005 138.320007 134.961792 17859200
4/21/2022 138.229996 141.880005 137.350006 139.850006 136.454651 9922300
4/22/2022 139.699997 140.440002 137.350006 138.25 134.893478 6508600
4/25/2022 137.589996 139.649994 135.190002 139.100006 135.722855 5748300
4/26/2022 139 139.869995 136.169998 136.190002 132.883499 4956200
4/27/2022 135.779999 137.119995 134.630005 135.059998 131.780945 4369100
4/28/2022 136.850006 136.990005 134.809998 135.740005 132.444427 4474300
4/29/2022 135.130005 135.550003 132 132.210007 129.000137 5078700
5/2/2022 133 133.770004 130.889999 133.039993 129.809967 4213500
5/3/2022 133 133.600006 131.990005 132.520004 129.302612 3688600
5/4/2022 132.869995 137.869995 132.139999 137.399994 134.064117 5932600
5/5/2022 136.460007 137.259995 134.759995 135.919998 132.620056 5957400
5/6/2022 135.470001 137.990005 135.470001 137.669998 134.32756 7306400
5/9/2022 134.410004 136.350006 133.320007 134.440002 132.767227 7647900
5/10/2022 135 135.410004 128.429993 129.130005 127.5233 8642400
5/11/2022 129.860001 132.960007 129.860001 130.75 129.123138 5301100
5/12/2022 131.270004 133.619995 130.410004 132.899994 131.246384 5384800
5/13/2022 133 133.800003 131.050003 133.600006 131.937683 4195100
5/16/2022 133.100006 136.509995 132.410004 135.029999 133.349884 4250400
5/17/2022 137.190002 138.369995 135.639999 138.369995 136.648315 4372900
5/18/2022 137.100006 137.619995 132.169998 132.940002 131.285889 6003000
5/19/2022 132 132.320007 128.710007 129.660004 128.046707 5819700
5/20/2022 130.179993 130.369995 125.800003 128.479996 126.881378 6914500
5/23/2022 129.5 131.949997 129.419998 131.169998 129.537918 3591500
5/24/2022 130.570007 134.369995 130.419998 133.800003 132.135193 4189700
5/25/2022 132.860001 134.820007 132.860001 134.389999 132.71785 3299300
5/26/2022 135 137.550003 134.520004 136.889999 135.186737 3929300
5/27/2022 137.389999 139.740005 137.240005 139.270004 137.53714 4608000
5/31/2022 138.199997 139.830002 136.809998 138.839996 137.112473 7978100
6/1/2022 139.669998 140.470001 138.520004 139.429993 137.695129 3796500
6/2/2022 139.449997 140.289993 136.850006 140.149994 138.406174 3734800
6/3/2022 140.259995 142.580002 139.740005 141.179993 139.423355 4352200
6/6/2022 142.979996 144.729996 142 142.880005 141.102219 4766900
6/7/2022 142.600006 142.979996 140.960007 142.779999 141.003448 2887100
6/8/2022 142.070007 142.800003 140.149994 140.830002 139.077713 3005700
6/9/2022 140.149994 141.039993 137.929993 137.960007 136.243439 3591000
6/10/2022 137.800003 137.800003 135.25 136.190002 134.495453 4659500
6/13/2022 133.970001 137.570007 133.759995 135.110001 133.428894 6486000
6/14/2022 135 136.949997 134.860001 135.720001 134.031296 4607800
6/15/2022 136.009995 138.449997 135.580002 137.059998 135.35463 4606900
6/16/2022 135.300003 136.240005 134.389999 135.669998 133.981918 5386400
6/17/2022 135.990005 136.979996 132.850006 135.020004 133.340012 12968500
6/21/2022 135.899994 138.5 135.899994 137.850006 136.134796 4089300
6/22/2022 136.100006 138.179993 136.029999 137.080002 135.374374 3791500
6/23/2022 137.139999 138.619995 136.5 138.440002 136.717453 4547900
6/24/2022 139.199997 142.369995 139.130005 142.059998 140.292419 11493000
6/27/2022 142.259995 143.830002 141.949997 142.800003 141.023209 3936000
6/28/2022 142.919998 144.160004 141.320007 141.860001 140.09491 4064800
6/29/2022 142.740005 143.520004 139.5 140.710007 138.959213 4161500
6/30/2022 139.580002 142.460007 139.279999 141.190002 139.433243 4878000
 7/1/2022 141 141.669998 139.259995 141.119995 139.364105 4011900
7/5/2022 139.970001 139.970001 135.270004 137.619995 135.907654 6273400
7/6/2022 138 139.139999 137.130005 138.080002 136.361938 3237000
7/7/2022 138.910004 141.320007 138.830002 140.830002 139.077713 3897100
7/8/2022 140.759995 141.320007 139.820007 140.470001 138.722198 2820800
7/11/2022 140.619995 141.869995 140.130005 141 139.245605 3904700
7/12/2022 140.839996 141.550003 138.570007 139.179993 137.448242 3235400
7/13/2022 137.179993 138.899994 136.800003 137.179993 135.473129 4123200
7/14/2022 135.600006 139.429993 135.020004 139.059998 137.329742 5298400
7/15/2022 140.679993 140.679993 138.610001 139.919998 138.179047 4519300
7/18/2022 140.149994 140.309998 137.779999 138.130005 136.411316 8231700
7/19/2022 131.580002 132.559998 127.720001 130.880005 129.251526 29690500
7/20/2022 130.699997 130.720001 128.059998 129.179993 127.57267 9882000
7/21/2022 128.75 128.809998 125.129997 127.150002 125.567932 11975400
7/22/2022 127.029999 128.320007 125.709999 128.25 126.654243 6467200
7/25/2022 128.440002 129.130005 127.900002 128.539993 126.940628 4702400
7/26/2022 128.259995 129.300003 127.629997 128.080002 126.486366 3645300
7/27/2022 127.970001 129.429993 127.580002 129.119995 127.513412 4175600
7/28/2022 128.75 129.809998 128.610001 129.220001 127.612175 3913700
7/29/2022 129.520004 131 129.309998 130.789993 129.162628 5786800
8/1/2022 130.75 132.699997 130.699997 132.039993 130.397079 4142100
8/2/2022 132.199997 132.779999 130.509995 131.809998 130.169952 4403600
8/3/2022 131.820007 132.860001 131.320007 132.339996 130.693359 3088500
8/4/2022 132.149994 132.289993 131.020004 131.639999 130.00206 3179800
8/5/2022 131.25 132.669998 131.070007 132.479996 130.831604 2586500
8/8/2022 133.100006 133.350006 132.020004 132.610001 130.959991 3821200
8/9/2022 129.919998 130.789993 129.119995 129.470001 129.470001 3496000
8/10/2022 130.75 131.779999 130.339996 131.5 131.5 3664000
8/11/2022 132.360001 133.229996 132 132.539993 132.539993 3501900
8/12/2022 132.619995 134.089996 131.979996 134.009995 134.009995 2766900
8/15/2022 132.960007 135.190002 132.240005 134.929993 134.929993 2791200
8/16/2022 134.600006 137.369995 134.449997 136.559998 136.559998 4313600
8/17/2022 136.460007 138.419998 136.300003 137.789993 137.789993 3667600
8/18/2022 137.789993 139.119995 137.75 139.070007 139.070007 3177700
8/19/2022 138.75 139.339996 137.660004 138.369995 138.369995 3155800
8/22/2022 137.649994 137.850006 135.470001 135.550003 135.550003 3093600
8/23/2022 135.369995 136.100006 134.720001 134.740005 134.740005 4141800
8/24/2022 134.889999 135.110001 133.110001 133.229996 133.229996 2855400
8/25/2022 133.649994 134.429993 133.070007 133.979996 133.979996 2706000
8/26/2022 134.100006 134.179993 130.339996 130.380005 130.380005 4185300
8/29/2022 129.990005 131.419998 129.570007 130.309998 130.309998 2783000
8/30/2022 130.559998 130.770004 129.289993 129.580002 129.580002 2407900
8/31/2022 129.919998 130 128.399994 128.449997 128.449997 3490400
9/1/2022 128.399994 129.820007 127.739998 129.660004 129.660004 3396200
9/2/2022 130.300003 130.559998 127.239998 127.790001 127.790001 3040600
9/6/2022 127.800003 128.059998 126.300003 126.720001 126.720001 3347100
9/7/2022 126.690002 127.870003 126.279999 127.709999 127.709999 2401500
9/8/2022 127.199997 128.539993 126.589996 128.470001 128.470001 2964600
9/9/2022 128.899994 129.490005 128.059998 129.190002 129.190002 3291900
ess Machines Corporation
 Date Open High Low Close Adj Close Volume
9/10/2018 137.529999 138.470001 137.059998 137.210007 123.489052 4892200
9/11/2018 137.639999 138.910004 137.220001 138.509995 124.659035 7856800
9/12/2018 138.899994 139.990005 138.559998 139.360001 125.424057 6767700
9/13/2018 139.889999 140.479996 139.020004 139.889999 125.901054 6456100
9/14/2018 140 140.350006 139.100006 139.490005 125.541054 4534800
9/17/2018 139.330002 140.399994 139.179993 139.960007 125.964058 5295500
9/18/2018 140.270004 140.839996 139.830002 140.539993 126.486023 4581200
9/19/2018 140.759995 140.990005 140.050003 140.460007 126.414047 5049900
9/20/2018 140.820007 142.139999 140.509995 141.979996 127.782028 5019300
9/21/2018 142.179993 143.130005 141.690002 142.880005 128.592056 13283400
9/24/2018 142.100006 142.5 140.229996 140.470001 126.42305 6708000
9/25/2018 140.529999 140.960007 138.399994 138.639999 124.77607 7982800
9/26/2018 138.949997 140 137.960007 138.160004 124.344055 7133300
9/27/2018 138.449997 139.580002 137.570007 138.220001 124.398087 6450500 Johnson & Johnson
9/28/2018 138.100006 138.559998 137.410004 138.169998 124.353058 6638500 NYSE - NYSE
10/1/2018 138.259995 139.850006 138 139.690002 125.721062 4871800
10/2/2018 139.789993 140.729996 139.649994 140.479996 126.432053 6439100
10/3/2018 140.539993 141.270004 138.880005 139.029999 125.127052 5411800
10/4/2018 138.550003 139.529999 137.320007 139.350006 125.415054 4738700
10/5/2018 139.800003 140.25 138.559998 139.100006 125.190063 4309300
10/8/2018 138.899994 139.679993 138.619995 139.389999 125.451073 5174100
10/9/2018 138.740005 139.619995 137.809998 139.199997 125.280052 4475300
10/10/2018 139.350006 140.460007 137.729996 137.729996 123.957054 7265600
10/11/2018 137.910004 138.660004 132.880005 133.839996 120.456047 11603200
10/12/2018 134.399994 134.410004 132.229996 133.869995 120.483047 6998000
10/15/2018 133.880005 135.300003 133.509995 133.949997 120.555061 6398700
10/16/2018 134.75 137.990005 134.75 136.559998 122.904053 9592800
10/17/2018 136.229996 140 136.210007 139.460007 125.514069 8261100
10/18/2018 139.199997 139.809998 137.710007 139.5 125.550041 7583900
10/19/2018 138.339996 140 137.910004 139.050003 125.145042 5924800
10/22/2018 138.610001 139.259995 138.139999 138.679993 124.812073 4864300
10/23/2018 137.789993 139.490005 137.449997 138.929993 125.037056 8282700
10/24/2018 138.520004 140.110001 137.169998 137.470001 123.723083 8279200
10/25/2018 137.460007 139.089996 135.050003 138.470001 124.623047 9720700
10/26/2018 137.940002 139.300003 135.330002 136.970001 123.273056 11371400
10/29/2018 136.990005 139.100006 136.220001 137.550003 123.795059 6783000
10/30/2018 137.929993 141.100006 137 140.75 126.675072 9646200
10/31/2018 141 141.429993 139.610001 139.990005 125.991066 9968900
11/1/2018 140.070007 141.580002 139.850006 140.820007 126.73806 6913500
11/2/2018 141.970001 142 139.660004 140.679993 126.612068 7673200
11/5/2018 141 142.740005 139 142.199997 127.980072 5601400
11/6/2018 141.529999 142.830002 141.059998 142.570007 128.313065 5798900
11/7/2018 143.100006 144.869995 142.970001 144.75 130.27507 7173600
11/8/2018 144.309998 145.789993 144 145.300003 130.77005 5497100
11/9/2018 145.039993 145.740005 144.380005 145.339996 130.806061 5343100
11/12/2018 144.990005 146.240005 144.729996 145.619995 131.05806 7013600
11/13/2018 146.190002 146.75 143.419998 144.679993 130.212051 7432300
11/14/2018 145.020004 145.309998 143.559998 144.25 129.825073 6433100
11/15/2018 143.410004 144.509995 142.479996 144.5 130.050095 6657900
11/16/2018 144.710007 146.740005 144.550003 145.990005 131.391052 8494300
11/19/2018 146.429993 148.440002 146.369995 147.729996 132.957077 8714600
11/20/2018 147.5 148.75 146.350006 146.449997 131.805038 8937700
11/21/2018 146.229996 146.229996 140.779999 141.990005 127.791016 10275400
11/23/2018 141.850006 142.729996 141.600006 142.229996 128.007065 3404900
11/26/2018 142 142.050003 140.720001 141.369995 128.043289 7590900
11/27/2018 140.570007 143.350006 139.660004 143.220001 129.718887 5962100
11/28/2018 143.830002 146.559998 143.360001 146.440002 132.635361 8411400
11/29/2018 145.619995 147.199997 144.839996 145.850006 132.100967 6900000
11/30/2018 145.339996 147 145.100006 146.899994 133.051941 12517600
12/3/2018 145.570007 146.630005 144.940002 146.210007 132.427048 8827200
12/4/2018 146.320007 148.990005 145.820007 146.029999 132.263992 9803500
12/6/2018 144.5 146.449997 142.789993 145.910004 132.155334 11572500
12/7/2018 145.490005 147.339996 144.119995 145.429993 131.720535 9444500
12/10/2018 145.389999 145.880005 142.380005 145.259995 131.56662 6848100
12/11/2018 146.289993 148.210007 145.789993 146.5 132.689667 9857400
12/12/2018 147 148.490005 147 147.100006 133.233124 8869200
12/13/2018 146.960007 148.589996 146.800003 147.839996 133.903351 6008300
12/14/2018 144.339996 145.380005 130.199997 133 120.462318 58140200
12/17/2018 128.320007 131.649994 126.830002 129.139999 116.966187 36933100
12/18/2018 132.050003 132.800003 129.199997 130.419998 118.125511 24640100
12/19/2018 129.869995 131.350006 127.089996 127.610001 115.580421 21232100
12/20/2018 127.720001 129.75 126.760002 128.270004 116.178207 16609600
12/21/2018 127.800003 130.600006 127.120003 128.089996 116.015167 19732900
12/24/2018 127.300003 128 121 122.839996 111.260086 7531900
12/26/2018 123.419998 126.760002 122.010002 126.709999 114.765259 9253000
12/27/2018 125.870003 127.410004 123.07 127.410004 115.399277 9918700
12/28/2018 127.910004 128.75 126.75 127.269997 115.272453 6537200
12/31/2018 128.179993 129.550003 127.419998 129.050003 116.884682 7409900
1/2/2019 128.130005 128.380005 126.279999 127.75 115.70723 7631700
1/3/2019 128.139999 128.270004 125.360001 125.720001 113.868599 8654500
1/4/2019 127.120003 128.649994 126.730003 127.830002 115.779678 8831700
1/7/2019 127.629997 128.350006 126.800003 127.010002 115.037003 8404700
1/8/2019 128.179993 130.5 127.730003 129.960007 117.708916 9351600
1/9/2019 129.830002 130.240005 128.330002 128.929993 116.77597 7403500
1/10/2019 127.690002 129.889999 127.690002 129.710007 117.482468 6224400
1/11/2019 129 129.839996 128.309998 129.75 117.518692 5300400
1/14/2019 128.740005 128.960007 127.589996 128.279999 116.187248 7374400
1/15/2019 128.520004 129.490005 127.650002 129.360001 117.165451 5194400
1/16/2019 129.410004 129.410004 127.900002 128.039993 115.969872 6264200
1/17/2019 127.709999 129.520004 127.459999 129.089996 116.920914 7632000
1/18/2019 129.899994 131.179993 129.449997 130.690002 118.370071 10593000
1/22/2019 128.199997 129.5 127.010002 128.800003 116.658249 10568100
1/23/2019 128.5 129.300003 127.93 128.800003 116.658249 9267800
1/24/2019 128.490005 128.699997 125 127.029999 115.055099 9917000
1/25/2019 128.130005 128.449997 127.029999 128.229996 116.141991 7585100
1/28/2019 127.809998 129.149994 127.290001 128.990005 116.830338 6927700
1/29/2019 128.949997 130.470001 128.5 130.330002 118.044029 6669300
1/30/2019 130.369995 132.190002 130.300003 131.639999 119.230515 7299300
1/31/2019 131.630005 135.190002 130.869995 133.080002 120.534767 17298100
2/1/2019 134.020004 134.690002 133.470001 134.199997 121.549179 9575200
2/4/2019 133.960007 134.149994 132.210007 132.880005 120.35363 7759000
2/5/2019 133.520004 133.880005 132.75 132.880005 120.35363 6449800
2/6/2019 133.080002 133.570007 132.300003 133 120.462318 5066100
2/7/2019 132.449997 132.639999 131.529999 132.050003 119.601898 6085300
2/8/2019 131.949997 132.460007 131.539993 132.399994 119.918877 4436700
2/11/2019 132.309998 132.669998 131.259995 132 119.556572 4962200
2/12/2019 132.080002 134.300003 132.080002 134.160004 121.51297 6262300
2/13/2019 134.070007 134.979996 133.210007 134.449997 121.775604 7902200
2/14/2019 134.300003 134.820007 133.350006 134.309998 121.648819 3910400
2/15/2019 135.190002 136.410004 135.009995 136.380005 123.523705 6665000
2/19/2019 136.139999 136.380005 135.630005 135.690002 122.898743 5935500
2/20/2019 135.970001 136.729996 135.729996 136.350006 123.496521 6089800
2/21/2019 134.979996 135.789993 134.270004 135.419998 122.65419 6665500
2/22/2019 135.289993 136.639999 134.820007 136.600006 123.722961 5223900
2/25/2019 136.350006 137.490005 135.860001 136.199997 124.178856 6846600
2/26/2019 136.440002 136.960007 136.050003 136.110001 124.096756 5106900
2/27/2019 135.520004 136.25 135.389999 135.869995 123.877953 4378100
2/28/2019 135.949997 137.949997 135.690002 136.639999 124.579979 10133200
3/1/2019 137.220001 138.610001 137.009995 138.350006 126.139069 5641600
3/4/2019 138.850006 139.410004 137.509995 138.479996 126.257599 8377700
3/5/2019 138.809998 139.139999 138.360001 138.770004 126.521996 6568900
3/6/2019 139.470001 139.649994 138.600006 139.089996 126.813721 6236900
3/7/2019 138.529999 139.119995 137.699997 138.240005 126.03878 6100400
3/8/2019 138.089996 139.300003 136.419998 138.059998 125.874657 7046700
3/11/2019 138.110001 139.029999 137.520004 138.559998 126.330505 6150400
3/12/2019 138.649994 140 138.5 139.179993 126.895782 5552900
3/13/2019 139.589996 139.839996 139.020004 139.410004 127.105499 6446900
3/14/2019 138.339996 138.800003 137.940002 138.020004 125.838203 8493600
3/15/2019 138 138.259995 136.830002 137.600006 125.455261 11922500
3/18/2019 137.649994 137.779999 136.720001 137.169998 125.063217 7369600
3/19/2019 137.610001 138.820007 137.470001 138.440002 126.221123 5882500
3/20/2019 138.330002 138.509995 136.649994 137.289993 125.172638 5475700
3/21/2019 137 138.779999 136.949997 138.100006 125.911095 5765100
3/22/2019 137.75 138.389999 136.860001 136.910004 124.82618 6528800
3/25/2019 136.910004 137.009995 135.740005 136.610001 124.55262 4500300
3/26/2019 136.929993 139.270004 136.929993 138.570007 126.339661 4758600
3/27/2019 138.589996 139.479996 138.070007 138.699997 126.45816 6764900
3/28/2019 139.059998 139.460007 138.710007 138.880005 126.622307 4602100
3/29/2019 139.279999 139.880005 138.880005 139.789993 127.451965 7168400
4/1/2019 139.990005 140.289993 138.740005 138.979996 126.713448 5885200
4/2/2019 139.009995 139.009995 136.910004 137.710007 125.555534 5517800
4/3/2019 138.199997 138.240005 136.869995 137.169998 125.063217 5947000
4/4/2019 136.869995 137.009995 135.130005 135.570007 123.604416 5844600
4/5/2019 136.039993 136.580002 135.699997 136.179993 124.160568 4759700
4/8/2019 136.050003 136.509995 135.699997 136.139999 124.124146 4329600
4/9/2019 136 136.259995 134.559998 135.570007 123.604416 5210300
4/10/2019 135.889999 136.130005 135.330002 135.580002 123.613533 4194100
4/11/2019 135.960007 136.179993 134.419998 135.210007 123.276207 4485200
4/12/2019 135.220001 136.350006 134.75 135.979996 123.978233 5756800
4/15/2019 136 136.789993 135.800003 136.520004 124.470581 5380900
4/16/2019 138.320007 140.699997 137.559998 138.020004 125.838203 10745700
4/17/2019 139 140.149994 137.669998 138.520004 126.294052 9543700
4/18/2019 139.350006 140.240005 135.75 137.520004 125.382332 10485300
4/22/2019 136.979996 138.490005 136.460007 137.830002 125.664932 4666500
4/23/2019 137.419998 140.850006 137.25 139.899994 127.552231 5790500
4/24/2019 139.649994 140.139999 138.860001 139.199997 126.914032 5676300
4/25/2019 138.520004 139.770004 137.960007 139.649994 127.324326 5218100
4/26/2019 139.880005 140.520004 139.309998 140.389999 127.999023 4613600
4/29/2019 140.350006 140.429993 139.580002 139.839996 127.497559 4275200
4/30/2019 140.190002 141.449997 138.960007 141.199997 128.737473 6003700
5/1/2019 140.949997 142.350006 139.75 141.949997 129.421326 6656300
5/2/2019 141.910004 142.149994 140.119995 141.279999 128.81044 8835600
5/3/2019 141.289993 142.089996 141.080002 142.009995 129.476013 5281600
5/6/2019 140.25 142.240005 139.929993 142.089996 129.54895 5818900
5/7/2019 140.820007 141.380005 139.059998 139.970001 127.616096 6606700
5/8/2019 140.199997 140.919998 139.699997 139.789993 127.451965 4667300
5/9/2019 138.949997 139.320007 137.639999 138.729996 126.485489 5604200
5/10/2019 138.429993 139.25 136.410004 139.050003 126.777267 4771600
5/13/2019 137.850006 138.059998 136.529999 137.199997 125.090515 5560000
5/14/2019 137.039993 137.839996 136.729996 136.820007 124.744102 7179400
5/15/2019 136.899994 137.490005 135.330002 136.910004 124.82618 6429400
5/16/2019 137.389999 139.190002 136.970001 138.210007 126.011444 6857200
5/17/2019 137 139.029999 136.860001 138.610001 126.376114 6915300
5/20/2019 138.610001 138.960007 137.679993 138.419998 126.202873 4771100
5/21/2019 139.119995 139.570007 138.080002 138.119995 125.929367 4859000
5/22/2019 138.350006 138.949997 137.490005 138.759995 126.512878 5456800
5/23/2019 138.5 139.850006 137.669998 139.789993 127.451965 6951800
5/24/2019 139.5 139.5 138.559998 138.850006 127.461151 5473300
5/28/2019 139 140.490005 137.050003 137.070007 125.827156 11919600
5/29/2019 135.889999 135.889999 128.520004 131.330002 120.557938 23247400
5/30/2019 131.440002 132.820007 131.169998 132.110001 121.273979 7360600
5/31/2019 131.520004 132 129.610001 131.149994 120.392708 7811000
6/3/2019 131.5 132.399994 131.039993 131.440002 120.658936 8434600
6/4/2019 132.600006 134.300003 132.580002 133.729996 122.761101 6648900
6/5/2019 134.699997 135.130005 133.860001 134.380005 123.357773 6860600
6/6/2019 134.899994 137.660004 134.589996 136.679993 125.469116 9115800
6/7/2019 137.589996 139.589996 137.139999 138.550003 127.185776 6533900
6/10/2019 138.600006 139.149994 137.600006 139.020004 127.617195 4994700
6/11/2019 139.679993 140.660004 139.5 139.779999 128.314865 8230500
6/12/2019 140.300003 142.910004 140.300003 141.679993 130.059036 9216500
6/13/2019 141.720001 141.949997 140.210007 140.710007 129.168579 7500800
6/14/2019 141.229996 141.490005 140.039993 140.089996 128.599457 6548100
6/17/2019 140 140.240005 139.210007 139.440002 128.002747 5562800
6/18/2019 140.559998 140.929993 139.789993 140.229996 128.727966 7122700
6/19/2019 140.009995 140.970001 139.910004 140.449997 128.929916 6393400
6/20/2019 141.25 142.399994 141 142.210007 130.545547 7335800
6/21/2019 141.460007 142.429993 141.009995 142.089996 130.435394 11272200
6/24/2019 142.419998 143.699997 142.089996 143.059998 131.325806 5894700
6/25/2019 143.270004 144.979996 143.190002 144.240005 132.409073 7517000
6/26/2019 143.850006 143.850006 140.759995 141.850006 130.215073 7674100
6/27/2019 142.229996 142.5 140.600006 140.690002 129.150223 5233500
6/28/2019 140.740005 141.100006 138.509995 139.279999 127.855873 12792400
7/1/2019 140.199997 140.259995 138.720001 139.360001 127.929298 5872300
7/2/2019 139.220001 140.029999 138.690002 140.029999 128.544373 4501200
7/3/2019 141 142.179993 140.789993 142.139999 130.481277 3436300
7/5/2019 141.740005 141.860001 140.369995 140.570007 129.040085 4652400
7/8/2019 140.119995 141.080002 139.639999 140.970001 129.407272 4078100
7/9/2019 141.460007 142.470001 140.910004 141.410004 129.811157 4217400
7/10/2019 141.779999 141.990005 140.669998 141.210007 129.627563 4874400
7/11/2019 140.940002 141.210007 139.020004 140.110001 128.617783 5817400
7/12/2019 140.119995 140.119995 132.320007 134.300003 123.284332 17780100
7/15/2019 135.389999 136.360001 134.449997 134.710007 123.660706 10038200
7/16/2019 132.929993 133.830002 131.75 132.5 121.631981 10214500
7/17/2019 132.490005 133.580002 131.410004 131.860001 121.044502 8862100
7/18/2019 132.130005 132.509995 131.169998 132.070007 121.237259 6203100
7/19/2019 132.25 132.389999 130.190002 130.309998 119.621613 8340200
7/22/2019 130 130.149994 127.839996 128.639999 118.088593 12624800
7/23/2019 128.610001 129.449997 128.160004 128.839996 118.272186 5803600
7/24/2019 128.880005 129.789993 128.570007 129.779999 119.135086 6838600
7/25/2019 130.059998 131.529999 129.669998 131.119995 120.365158 8897800
7/26/2019 131.300003 131.300003 130.490005 130.729996 120.007164 4894600
7/29/2019 131 133.309998 130.210007 133.020004 122.109344 7832000
7/30/2019 132.470001 132.490005 131.270004 132.080002 121.246437 5509600
7/31/2019 131.639999 132 130.179993 130.220001 119.539001 8559200
8/1/2019 130.259995 130.740005 129.020004 130.289993 119.603249 7870700
8/2/2019 130.860001 131.470001 129.770004 131.070007 120.319283 6574900
8/5/2019 130.910004 131.460007 129.009995 130.160004 119.483932 9480000
8/6/2019 130.339996 131.220001 129.589996 130.770004 120.043877 7880600
8/7/2019 129.360001 130.910004 128.190002 130.210007 119.529831 6771700
8/8/2019 130.979996 131.949997 130.229996 131.679993 120.879234 5260500
8/9/2019 131.800003 132.759995 131.229996 132.039993 121.209724 4677300
8/12/2019 131.5 132.699997 131.289993 131.929993 121.108742 6852100
8/13/2019 132.300003 134.100006 132 133.419998 122.476517 5013200
8/14/2019 132.529999 132.539993 130.130005 130.259995 119.575706 7736200
8/15/2019 130.169998 131.070007 129.25 130.539993 119.832741 7251200
8/16/2019 131.470001 131.669998 130.600006 131.360001 120.585495 5858900
8/19/2019 132.5 132.570007 131.820007 132.25 121.402496 4958000
8/20/2019 131.960007 132.660004 130.460007 130.600006 119.887825 7302000
8/21/2019 131.699997 132.410004 130.850006 131.529999 120.741562 6912800
8/22/2019 131.600006 132.130005 130.800003 131.270004 120.502876 7213500
8/23/2019 131.070007 131.259995 127.129997 127.730003 117.253235 15714000
8/26/2019 127.419998 128.080002 126.629997 127.800003 118.196594 8889500
8/27/2019 129.880005 132.399994 129.100006 129.639999 119.898331 20183800
8/28/2019 127.860001 128.869995 127.010002 128.679993 119.010445 9878800
8/29/2019 128.839996 129.199997 126.830002 128.240005 118.603531 6749900
8/30/2019 128.270004 129.100006 127.620003 128.360001 118.714516 7371100
9/3/2019 127.989998 128.979996 127.510002 128.740005 119.065956 5710200
9/4/2019 129.490005 129.589996 128.080002 128.860001 119.176926 4807200
9/5/2019 129.899994 129.899994 128.309998 128.580002 118.917961 4754100
9/6/2019 128.880005 129.229996 128.070007 128.210007 118.575798 6758300
9/9/2019 128 128.160004 126.589996 126.949997 117.410469 7684700
9/10/2019 127.339996 129.550003 126.339996 129.550003 119.815079 8239500
9/11/2019 129.860001 131.279999 129.080002 131.169998 121.313347 6203600
9/12/2019 131.360001 131.770004 130.059998 130.429993 120.628944 5250000
9/13/2019 131.330002 131.570007 129.960007 130.779999 120.952652 5369800
 9/16/2019 130.110001 130.75 129.330002 129.539993 119.80584 5101700
9/17/2019 129.600006 130.5 129.110001 129.669998 119.926064 4976400
9/18/2019 129.899994 130.559998 128.779999 130.410004 120.610466 4373600
9/19/2019 129.630005 131.190002 129.360001 130.110001 120.332993 4730100
9/20/2019 131 132 130.289993 131.649994 121.757301 12053100
9/23/2019 131.020004 132.050003 130.490005 131.740005 121.840515 5183700
9/24/2019 132.100006 132.779999 131.339996 131.550003 121.664795 7102600
9/25/2019 131.5 131.570007 130.229996 130.990005 121.146873 4522900
9/26/2019 131.089996 131.309998 128.029999 128.850006 119.167709 7545800
9/27/2019 128.610001 129.399994 126.699997 128.600006 118.93647 6006500
9/30/2019 129.070007 130.279999 129 129.380005 119.657867 6552100
10/1/2019 130.020004 130.800003 129.770004 129.990005 120.222015 7673000
10/2/2019 132.759995 134.699997 131.220001 132 122.080963 12051800
10/3/2019 131.639999 132.369995 130.009995 131.190002 121.331871 6997600
10/4/2019 131.339996 133.720001 131.25 133.660004 123.616241 7233300
10/7/2019 133.089996 133.820007 132.139999 133.160004 123.153816 5427200
10/8/2019 132.449997 133.259995 131.490005 131.839996 121.933014 7870400
10/9/2019 131.139999 131.25 128.520004 129.220001 119.509888 7787700
10/10/2019 128.949997 130.119995 128.630005 129.059998 119.361893 5119700
10/11/2019 131.139999 132.619995 130.820007 131.330002 121.461334 7161400
10/14/2019 131.360001 131.360001 130.419998 130.720001 120.897171 5700000
10/15/2019 133 134.25 132.100006 132.839996 122.857857 10008800
10/16/2019 134.899994 136.589996 133.800003 135.169998 125.012772 12434200
10/17/2019 135.960007 137.490005 135.649994 136.169998 125.937614 8434000
10/18/2019 133.309998 134.389999 127.699997 127.699997 118.104095 25868700
10/21/2019 128.669998 129.669998 127.059998 128.020004 118.40007 13823600
10/22/2019 128.759995 130.539993 128.089996 129.199997 119.491402 7613700
10/23/2019 129.660004 130.479996 129.070007 129.899994 120.138786 6693400
10/24/2019 130.419998 130.580002 126.099998 127.5 117.919136 12111600
10/25/2019 127.830002 129.100006 127.309998 128.350006 118.705261 6947300
10/28/2019 128.619995 130 128.509995 129.179993 119.472893 7876300
10/29/2019 129.699997 129.970001 128.559998 129.119995 119.417389 4506300
10/30/2019 133.300003 133.529999 131.729996 132.839996 122.857857 9627600
10/31/2019 132.380005 132.839996 130.889999 132.039993 122.117966 7686700
11/1/2019 132.050003 133 131.139999 131.199997 121.341095 5541800
11/4/2019 131.800003 131.949997 130.089996 130.229996 120.443985 6140300
11/5/2019 130.529999 131.470001 129.679993 130.419998 120.61972 6257300
11/6/2019 130.419998 131.479996 129.699997 130.960007 121.119148 5450000
11/7/2019 131.729996 132.380005 131.009995 131.429993 121.55381 5873700
11/8/2019 131.300003 133.039993 130.970001 133 123.005852 5003000
11/11/2019 132.270004 132.520004 131.330002 131.979996 122.062492 4371400
11/12/2019 132 132.089996 131.020004 131.350006 121.479836 5228700
11/13/2019 131.039993 131.490005 130.720001 131.270004 121.405846 5885400
11/14/2019 131.029999 131.360001 130.139999 130.960007 121.119148 4217500
11/15/2019 131.25 134.970001 130.779999 134.940002 124.800064 10495100
11/18/2019 134.220001 135.690002 132.660004 134.830002 124.698341 9291800
11/19/2019 135 135.190002 134.210007 134.820007 124.689072 5192200
11/20/2019 135.110001 136.339996 134.070007 135.940002 125.724915 7594400
11/21/2019 135.940002 136.850006 135 136.440002 126.187355 6424900
11/22/2019 136.649994 138.630005 136.5 138.070007 127.694847 9235800
11/25/2019 137.059998 137.649994 136.240005 137.179993 127.750725 6111900
11/26/2019 136.470001 137.339996 135.149994 137.169998 127.741402 10636500
11/27/2019 137.160004 138.25 136.899994 137.75 128.281586 5523000
11/29/2019 137.600006 138.270004 136.940002 137.490005 128.039444 3278900
12/2/2019 137.720001 137.850006 136.850006 137.360001 127.918365 4717100
12/3/2019 136.910004 137.449997 136.160004 137.160004 127.732124 5741400
12/4/2019 138.5 139.740005 138.039993 139.380005 129.799515 7257300
12/5/2019 139.350006 139.75 137.949997 139.559998 129.967133 5472900
12/6/2019 139.460007 141.580002 139.460007 140.380005 130.730789 6640400
12/9/2019 140.389999 140.809998 140.059998 140.5 130.842514 4241000
12/10/2019 140.800003 141 139.910004 139.990005 130.367599 5310300
12/11/2019 140.929993 141.979996 140.630005 140.979996 131.289536 6631500
12/12/2019 141.320007 142.059998 140.729996 141.339996 131.624786 5012400
12/13/2019 141.100006 141.800003 140.309998 141.380005 131.662018 4257200
12/16/2019 141.729996 142.850006 141.490005 141.789993 132.043854 5353100
12/17/2019 143 144.050003 142.520004 143.559998 133.6922 10722400
12/18/2019 143.720001 143.880005 142.740005 143.190002 133.347626 7849200
12/19/2019 143.889999 145.880005 143.610001 145.350006 135.359161 9414700
12/20/2019 146.880005 147.839996 144.800003 146.059998 136.020355 14532800
12/23/2019 145.740005 146.759995 145.339996 146.440002 136.374222 6558700
12/24/2019 146 146.009995 145.259995 145.929993 135.899292 4238900
12/26/2019 145.970001 146.179993 145.160004 145.830002 135.806213 3019300
12/27/2019 146.199997 146.550003 145.539993 145.75 135.731659 3432700
12/30/2019 145.779999 146.199997 145.029999 145.300003 135.312592 2923300
12/31/2019 145.100006 146.009995 144.779999 145.869995 135.843414 4435000
1/2/2020 145.869995 146.020004 145.080002 145.970001 135.936523 5777000
1/3/2020 143.5 145.369995 143 144.279999 134.362701 5752400
1/6/2020 144 144.199997 142.850006 144.100006 134.195084 7731300
1/7/2020 144.009995 145.449997 141.380005 144.979996 135.014572 7382900
1/8/2020 144.869995 145.979996 143.699997 144.960007 134.995972 6605800
1/9/2020 145.759995 146.029999 144.990005 145.389999 135.396408 6112700
1/10/2020 145.75 146.179993 144.899994 145.059998 135.089096 5042600
1/13/2020 145.479996 145.789993 144.720001 145.699997 135.68512 4593200
1/14/2020 145.050003 146.610001 144.729996 146.520004 136.448761 7037500
1/15/2020 146.399994 147.399994 146.240005 147.009995 136.905075 4960300
1/16/2020 147.419998 148.839996 146.199997 148.199997 138.013275 6476000
1/17/2020 148.410004 149.410004 147.929993 149.169998 138.916595 9083600
1/21/2020 148.580002 150.169998 148.5 149.270004 139.009735 9543900
1/22/2020 146.699997 149.179993 146 148.25 138.059814 10305300
1/23/2020 148.039993 148.770004 146.759995 148.529999 138.320557 8671900
1/24/2020 148.580002 148.949997 147.929993 148.320007 138.125031 9051900
1/27/2020 147.520004 149.460007 147 148.75 138.525452 7587100
1/28/2020 148.460007 150.570007 148.149994 149.5 139.223892 7336600
1/29/2020 149.449997 151.190002 149.130005 150.539993 140.192398 6288600
1/30/2020 150.029999 150.509995 149.050003 150.360001 140.024765 6470600
1/31/2020 149.75 150 148.639999 148.869995 138.637207 8651700
 2/3/2020 149.419998 150.490005 149.240005 150.169998 139.847855 5765200
2/4/2020 151.490005 152.75 151.199997 151.600006 141.17955 6541400
2/5/2020 151.720001 154.020004 151.309998 153.990005 143.405289 5979900
2/6/2020 154.25 154.5 152.740005 153.529999 142.976898 6201200
2/7/2020 153.339996 153.460007 151.550003 151.889999 141.4496 5700300
2/10/2020 151.679993 151.910004 150.889999 151.860001 141.421707 4835600
2/11/2020 152.289993 152.380005 151.539993 151.990005 141.542755 3715300
2/12/2020 151.869995 152.149994 150.919998 151.089996 140.704605 5166800
2/13/2020 150.160004 151.039993 149.880005 150.089996 139.773346 5480200
2/14/2020 150.559998 150.639999 149.149994 150.130005 139.810593 5716300
2/18/2020 150.470001 150.740005 149.059998 149.139999 138.888657 7230700
2/19/2020 149.210007 149.759995 148.580002 148.940002 138.702393 6115200
2/20/2020 148.610001 149.380005 147.399994 148.369995 138.171585 7464700
2/21/2020 148.089996 150.240005 147.539993 149.929993 139.624329 7776800
2/24/2020 146.5 149 145.25 145.910004 136.747131 10588900
2/25/2020 145.990005 146.75 143.830002 144.649994 135.566284 10529000
2/26/2020 145.350006 146.220001 143.589996 143.679993 134.657166 10093800
2/27/2020 142.559998 144.770004 138.949997 139.119995 130.383514 12566700
2/28/2020 135.360001 137.289993 130.820007 134.479996 126.034912 19820300
3/2/2020 134.779999 140.130005 134.009995 140.020004 131.22702 11508200
3/3/2020 140 140.990005 133.100006 135.589996 127.075211 13662500
3/4/2020 137.679993 143.639999 137.139999 143.479996 134.469711 10560500
3/5/2020 140.800003 142.679993 139.839996 142.009995 133.092041 11339200
3/6/2020 138.479996 143.009995 137.410004 142.029999 133.110779 12239100
3/9/2020 136.330002 139.679993 134.899994 136.440002 127.871826 13848600
3/10/2020 139.970001 141.949997 134.229996 141.639999 132.74527 12698100
3/11/2020 138.089996 138.75 131.5 131.800003 123.523209 17763400
3/12/2020 127.309998 133.759995 124.5 125.410004 117.5345 21539200
3/13/2020 129.320007 134.919998 124.650002 134.289993 125.85685 20084200
3/16/2020 123.57 133.759995 122.43 127.129997 119.146477 18877900
3/17/2020 128.550003 136.770004 127.809998 136.589996 128.012421 18911800
3/18/2020 131.020004 135.669998 128.710007 134.960007 126.484787 17521100
3/19/2020 134.990005 134.990005 126.150002 127.050003 119.071503 18482300
3/20/2020 126.830002 127.440002 118.129997 119.889999 112.361145 19785100
3/23/2020 117 118.559998 109.160004 111.139999 104.160637 20815200
3/24/2020 118.760002 119.650002 113.860001 119.18 111.695732 17604800
3/25/2020 118.910004 123.959999 116.699997 119.400002 111.901917 13986100
3/26/2020 120.57 127.099998 120.379997 126.57 118.621635 15066800
3/27/2020 121.650002 127.620003 120.580002 123.160004 115.425797 12133200
3/30/2020 128.460007 133.990005 127.5 133.009995 124.657234 21754000
3/31/2020 134.990005 135.710007 130.050003 131.130005 122.895302 15746100
4/1/2020 127.699997 130.229996 125.5 128.809998 120.720985 12606100
4/2/2020 129.119995 134 127.220001 133.149994 124.788437 11594500
4/3/2020 132.380005 134.789993 131.580002 134.169998 125.744377 10071200
4/6/2020 137.009995 140.970001 135.539993 139.759995 130.983337 14994400
4/7/2020 139.860001 142.029999 137.259995 137.479996 128.846512 11567100
4/8/2020 137.75 144.130005 137.300003 143.259995 134.26355 10758200
4/9/2020 144.009995 145.419998 140.279999 141.229996 132.361008 11125400
4/13/2020 140 141.490005 137.839996 139.770004 130.992691 8153200
4/14/2020 145.419998 147.419998 144.050003 146.029999 136.859604 13838000
4/15/2020 145.550003 147.910004 143.539993 147.660004 138.387238 11962300
4/16/2020 148.309998 150.679993 146.440002 149.669998 140.271027 12181700
4/17/2020 151.990005 152.300003 149.600006 152.020004 142.47345 10920000
4/20/2020 150.929993 153 150.089996 151.669998 142.145416 12226200
4/21/2020 150.119995 151.639999 148.570007 149.679993 140.280396 9951100
4/22/2020 152.809998 155 151.729996 152.990005 143.382553 11515600
4/23/2020 154.25 157 153.699997 155.509995 145.744247 10665000
4/24/2020 155.570007 156.300003 153.639999 154.860001 145.135086 8653400
4/27/2020 154.809998 156.050003 154 154.289993 144.600876 8924000
4/28/2020 151.25 153.100006 150.699997 151.389999 141.882996 8558700
4/29/2020 151.380005 151.630005 149.160004 150.240005 140.805222 9285200
4/30/2020 148.460007 150.429993 147.160004 150.039993 140.617783 14829600
5/1/2020 149.619995 149.669998 146.789993 148.289993 138.977676 7309000
5/4/2020 148.770004 149.080002 147.089996 148.270004 138.958939 7198400
 5/5/2020 149 150.779999 148.639999 149.5 140.111694 6562300
5/6/2020 150 150.320007 148.039993 148.080002 138.780869 6191600
5/7/2020 149.369995 149.529999 147.130005 147.589996 138.321655 5570500
5/8/2020 148.919998 149.179993 147.889999 148.699997 139.361923 4712100
5/11/2020 148.449997 150.100006 148.119995 149.110001 139.746201 5887500
5/12/2020 150.100006 150.339996 147.029999 147.139999 137.899887 7039200
5/13/2020 146.080002 148.949997 146.009995 147.130005 137.890488 6970500
5/14/2020 145.389999 147.759995 144.259995 147.639999 138.3685 6871400
5/15/2020 147.869995 150.479996 145.660004 150.440002 140.992645 10340400
5/18/2020 152.490005 153.619995 150.460007 150.520004 141.067627 7388400
5/19/2020 150.100006 151.100006 148.399994 149.020004 139.661835 6107300
5/20/2020 149.75 150.389999 147.270004 147.679993 138.40596 5713400
5/21/2020 148.5 148.5 145.820007 146.710007 137.496887 6487300
5/22/2020 144.570007 146.289993 144.059998 144.369995 136.241776 6140900
5/26/2020 146.190002 146.440002 144.300003 144.559998 136.421066 7072300
5/27/2020 144.320007 145.25 143.009995 144.889999 136.732498 7950000
5/28/2020 146.020004 148.110001 145.809998 146.970001 138.695389 6189600
5/29/2020 147.960007 149.350006 145.330002 148.75 140.375198 8504000
6/1/2020 147.289993 148.339996 146.009995 147.190002 138.90303 6141800
6/2/2020 147.059998 148.350006 146.119995 148.25 139.90329 6078300
6/3/2020 148.520004 149.139999 146.449997 148.649994 140.280807 6339500
6/4/2020 146.800003 148.369995 145.580002 146.729996 138.468918 8170500
6/5/2020 147.690002 149.639999 146.600006 147.300003 139.006821 9725400
6/8/2020 145.880005 147.610001 145.740005 146.770004 138.506668 7555600
6/9/2020 148.25 149.330002 145.649994 145.960007 137.742264 8247200
6/10/2020 146.600006 150.029999 146.600006 147.800003 139.478668 10137100
6/11/2020 148.580002 149.169998 140.75 140.869995 132.938843 11913300
6/12/2020 142.839996 143.710007 140.279999 142.149994 134.146759 8687400
6/15/2020 141 142.399994 139.389999 141.25 133.297455 8649600
6/16/2020 144.089996 145.419998 142.770004 144.460007 136.326721 7579100
6/17/2020 144.899994 145.419998 143.470001 144.020004 135.911484 5100100
6/18/2020 142.520004 144.119995 141.869995 143.410004 135.335831 4797400
6/19/2020 145.789993 145.880005 143.25 143.830002 135.732162 12206900
6/22/2020 143.470001 143.660004 142.029999 143.389999 135.316956 5285600
6/23/2020 143.740005 144.080002 142.679993 142.860001 134.816803 5921600
6/24/2020 141.490005 142.190002 138.720001 139.820007 131.947952 8211200
6/25/2020 140.570007 140.570007 137.539993 139.669998 131.806381 7421200
6/26/2020 139.529999 139.600006 137.020004 137.809998 130.051117 12849700
6/29/2020 138.740005 139.699997 137.979996 139.039993 131.211838 5309800
6/30/2020 139.399994 141.020004 137.839996 140.630005 132.712357 7738300
7/1/2020 140.690002 141.389999 140.059998 140.380005 132.476395 6174800
7/2/2020 141.25 141.839996 140.330002 140.970001 133.033203 5152200
7/6/2020 142.169998 143.770004 141.880005 142.979996 134.930054 6156400
7/7/2020 141.389999 143.970001 141.229996 142.850006 134.807343 5622600
7/8/2020 142.869995 143.389999 141.699997 143.270004 135.20372 6257400
7/9/2020 142.759995 144.429993 140.580002 142.490005 134.467636 5738600
7/10/2020 142.75 142.869995 141.429993 142.369995 134.35437 4282400
7/13/2020 143.610001 146.639999 143.279999 145.210007 137.034485 6951900
7/14/2020 145.320007 148.389999 145.259995 147.919998 139.591919 7447100
7/15/2020 149.729996 150.210007 148.229996 148.259995 139.912766 8512800
7/16/2020 148.679993 149.339996 146.679993 149.25 140.847031 9304700
7/17/2020 150 150.580002 148.690002 149.350006 140.941391 7441100
7/20/2020 150.229996 150.320007 148.429993 149.600006 141.177338 6191500
7/21/2020 149.600006 151.669998 149.5 149.740005 141.309448 5575900
7/22/2020 149.929993 150.410004 147.850006 150.009995 141.564224 5910200
7/23/2020 150.210007 150.850006 149.279999 149.610001 141.186752 6566300
7/24/2020 150.5 150.600006 147.029999 148.119995 139.780655 5405900
7/27/2020 147.369995 148.919998 146.860001 147.179993 138.89357 5675200
7/28/2020 147.399994 147.990005 146.75 146.830002 138.563263 4842200
7/29/2020 146.389999 147.470001 146.070007 146.539993 138.289612 4489100
7/30/2020 147.440002 147.5 146.139999 146.839996 138.572723 5922500
7/31/2020 146.660004 147.449997 143.960007 145.759995 137.553513 8259600
8/3/2020 146.389999 147.789993 146.149994 147.350006 139.054016 4078700
8/4/2020 146.990005 147.220001 145.820007 147.220001 138.931305 4162200
 8/5/2020 149.100006 149.309998 147.800003 148.399994 140.044876 5467500
8/6/2020 148.399994 149.25 146.5 147.550003 139.242737 4837900
8/7/2020 147.509995 148.649994 147.149994 148.600006 140.233612 3635100
8/10/2020 148.860001 149.009995 147.720001 148.029999 139.695724 4096600
8/11/2020 149.139999 149.229996 146.369995 146.970001 138.695389 6388400
8/12/2020 147.539993 150.240005 147.490005 149.660004 141.233948 5257300
8/13/2020 148.539993 149.190002 147.529999 148 139.667404 5155500
8/14/2020 147.610001 149.339996 147.580002 148.240005 139.89389 4240200
8/17/2020 148.320007 150.229996 148.229996 148.990005 140.601685 4306900
8/18/2020 149.259995 150.100006 148.570007 150.089996 141.639725 4322600
8/19/2020 149.580002 151.580002 149.320007 150.389999 141.922836 7816300
8/20/2020 149.75 151.580002 149.550003 151.419998 142.894867 4874700
8/21/2020 151.779999 153.649994 150.589996 152.759995 144.159393 6722800
8/24/2020 152.740005 152.899994 150.350006 152.149994 144.539413 5387900
8/25/2020 152.779999 153.070007 151.539993 152.059998 144.453903 3863500
8/26/2020 151.860001 152.649994 150.639999 152.300003 144.681915 8008300
8/27/2020 152.419998 153.259995 151.889999 152.979996 145.327896 5575400
8/28/2020 152.740005 153.699997 151.899994 153.639999 145.95488 5395700
8/31/2020 153 154.399994 152.259995 153.410004 145.736404 6362700
9/1/2020 153.869995 154.080002 150.070007 151.520004 143.940918 6307700
9/2/2020 150.789993 154.330002 149.25 153.830002 146.135376 6881900
9/3/2020 154.830002 155.470001 148.300003 149.550003 142.069458 8672800
9/4/2020 150.169998 150.949997 147.130005 148.589996 141.157455 7200100
9/8/2020 150.25 150.889999 146.899994 147.259995 139.893997 8756800
9/9/2020 148.149994 151.100006 148.119995 149.699997 142.211945 6960700
9/10/2020 149.25 149.779999 146.520004 146.910004 139.561508 6191800
9/11/2020 147.050003 148.529999 146.630005 147.779999 140.387985 3934700
9/14/2020 148.119995 149.470001 148.009995 148.350006 140.929489 4375800
9/15/2020 149.449997 150.589996 148.520004 148.889999 141.442459 3658800
9/16/2020 149.389999 150.059998 148.350006 148.399994 140.976974 4323000
9/17/2020 148.039993 148.630005 146.050003 147.169998 139.808487 5461400
9/18/2020 146.509995 149.649994 146.199997 149.179993 141.717957 12174000
 9/21/2020 147.580002 147.929993 142.960007 145.100006 137.842056 7574500
9/22/2020 144.690002 145.350006 143.720001 144.210007 136.996552 5295900
9/23/2020 147.479996 147.550003 144.380005 144.440002 137.215057 8784400
9/24/2020 144.559998 145.25 143.339996 144.669998 137.433548 5614800
9/25/2020 144 146.25 143.889999 145.660004 138.374054 5531200
9/28/2020 146.729996 148.289993 146.419998 147.110001 139.751526 5843200
9/29/2020 147.600006 147.919998 146.059998 147.059998 139.703995 6768600
9/30/2020 147.449997 149.729996 146.839996 148.880005 141.432968 8487700
10/1/2020 149.309998 149.649994 146.460007 147.320007 139.951019 6457800
10/2/2020 146.210007 148.410004 145.830002 146.240005 138.925034 5485600
10/5/2020 147 148.380005 146.419998 148.229996 140.815491 4992800
10/6/2020 148.279999 148.610001 145.869995 146.259995 138.944016 5118200
10/7/2020 146.490005 148.229996 145.809998 147.880005 140.482986 5603100
10/8/2020 148.5 149.850006 148.039993 148.889999 141.442459 4413500
10/9/2020 149.649994 151.479996 149.449997 150.970001 143.418427 5054100
10/12/2020 151.600006 153.139999 151.020004 151.839996 144.244904 7273200
10/13/2020 149 150.119995 147.770004 148.360001 140.93898 11057600
10/14/2020 148.820007 149.029999 147.389999 148.100006 140.692001 7706400
10/15/2020 147.479996 147.899994 146.330002 147.190002 139.82753 5978600
10/16/2020 147.600006 148.759995 147.009995 148.100006 140.692001 6097000
10/19/2020 148.529999 148.899994 144.130005 144.320007 137.101089 7250800
10/20/2020 144.660004 145.75 144.119995 144.550003 137.319565 5325400
10/21/2020 144.119995 145.339996 143.910004 143.929993 136.730591 5221300
10/22/2020 144.160004 145.690002 143.839996 145.080002 137.823044 5279700
10/23/2020 145.880005 147.470001 144.350006 145.240005 137.975067 4154400
10/26/2020 144.429993 144.770004 142.75 143.970001 136.76857 6929500
10/27/2020 143.740005 144.289993 142.919998 143.149994 135.989594 4890100
10/28/2020 141.429993 141.979996 138.179993 138.360001 131.439178 8426100
10/29/2020 138 138.699997 136.050003 137.190002 130.327713 7205400
10/30/2020 136.679993 137.539993 133.649994 137.110001 130.251709 7364100
11/2/2020 138.979996 139.009995 137.490005 138.690002 131.752701 7088000
11/3/2020 140.020004 140.960007 137.779999 138.5 131.572189 6363000
 11/4/2020 139.490005 142.539993 138.699997 139.399994 132.427185 10263500
11/5/2020 140.550003 141.830002 139.259995 139.759995 132.76915 8016200
11/6/2020 140.399994 143.190002 139.649994 142.25 135.134598 5942500
11/9/2020 148.429993 148.990005 144.919998 146.080002 138.773026 12351600
11/10/2020 147.25 148.75 146.259995 148.279999 140.862991 7386500
11/11/2020 149.169998 149.199997 146.860001 147.800003 140.406998 6382400
11/12/2020 147.610001 148.649994 146.75 148.300003 140.881989 4710300
11/13/2020 149.089996 150.410004 148.410004 149.899994 142.401932 5893500
11/16/2020 150.919998 151.300003 149.800003 150.850006 143.304443 6266400
11/17/2020 150 150.630005 149.119995 149.350006 141.879456 7297700
11/18/2020 148.869995 149.759995 147.369995 147.369995 139.998489 6661000
11/19/2020 147.300003 147.460007 145.589996 147.139999 139.779999 7987700
11/20/2020 147.050003 147.940002 146.130005 146.360001 139.039001 6354900
11/23/2020 146.009995 146.009995 143.039993 143.869995 137.623276 7318300
11/24/2020 144 144.759995 143.610001 143.869995 137.623276 11034800
11/25/2020 144.059998 144.169998 142.860001 143.679993 137.441513 7594600
11/27/2020 144.5 144.660004 143.220001 144 137.74765 3059000
11/30/2020 144.229996 144.860001 143.059998 144.679993 138.398102 15663200
12/1/2020 146.289993 149.130005 145.860001 147.449997 141.047821 9738200
12/2/2020 147.850006 149.710007 147.699997 148.139999 141.70787 7745500
12/3/2020 148.039993 149.580002 147.690002 149 142.530548 7310500
12/4/2020 149.789993 150.309998 149.270004 150.270004 143.745422 6747100
12/7/2020 149.350006 149.910004 148.509995 148.970001 142.501816 6634700
12/8/2020 150 152.139999 149.550003 151.550003 144.969833 8339800
12/9/2020 152.830002 153.5 151.759995 153.100006 146.45253 8440100
12/10/2020 152.820007 152.979996 151.679993 152.25 145.639435 7392900
12/11/2020 151.529999 153.410004 151.229996 152.949997 146.309052 5977400
12/14/2020 153.25 153.479996 148.990005 149.070007 142.597504 8547300
12/15/2020 150 150.75 149.529999 150.570007 144.032394 7612600
12/16/2020 150.199997 150.919998 149.550003 149.669998 143.171448 8486100
12/17/2020 150.089996 153.889999 149.960007 153.619995 146.949921 9920300
12/18/2020 153.649994 155.100006 151.669998 154.509995 147.8013 17137200
12/21/2020 152.009995 153.410004 150.050003 153.020004 146.375992 7893400
12/22/2020 152.399994 153.899994 151.860001 152.720001 146.08902 4699500
12/23/2020 152.800003 153.600006 151.899994 151.940002 145.342896 4607300
12/24/2020 151.850006 153.039993 151.820007 152.470001 145.849884 2114900
12/28/2020 153.320007 153.869995 152.300003 153.190002 146.53862 3855500
12/29/2020 154.110001 154.929993 153.800003 154.139999 147.447372 5212000
12/30/2020 154.740005 156.380005 154.600006 156.050003 149.27446 5412800
12/31/2020 156.529999 157.660004 155.110001 157.380005 150.546692 5099900
1/4/2021 157.240005 157.380005 154.130005 156.5 149.70491 11765900
1/5/2021 156.25 158.759995 155.070007 158.339996 151.465012 9602300
1/6/2021 157.240005 160.229996 156.720001 159.830002 152.89032 8230100
1/7/2021 159 161.029999 158.350006 160.369995 153.40686 7747200
1/8/2021 160.509995 161.100006 159.880005 160.039993 153.091187 8228900
1/11/2021 160.559998 161.320007 158.770004 159.369995 152.450287 7066200
1/12/2021 159.149994 159.660004 157.330002 158.130005 151.26413 6903200
1/13/2021 158.229996 158.460007 156.75 157.889999 151.034531 6643100
1/14/2021 160.449997 161.949997 159.610001 160.649994 153.674683 10030800
1/15/2021 160.300003 161.410004 159.110001 160.300003 153.33989 7630800
1/19/2021 162 163.039993 161.100006 162.779999 155.712234 9057600
1/20/2021 163.199997 164.139999 161.800003 162.380005 155.329605 6839900
1/21/2021 161.320007 162.479996 160.059998 161.729996 154.707809 6818000
1/22/2021 162.360001 165.160004 161.869995 163.550003 156.448792 8137000
1/25/2021 165.009995 166.089996 163.660004 165.979996 158.773285 9924400
1/26/2021 169.699997 173.649994 169.389999 170.479996 163.077896 14205700
1/27/2021 169.119995 170.919998 167.449997 167.880005 160.59079 14207300
1/28/2021 168.199997 170.860001 167.800003 169.160004 161.815216 8944400
1/29/2021 164.259995 166 160.550003 163.130005 156.047028 22505900
2/1/2021 165.309998 165.309998 162.600006 162.710007 155.645279 9971400
2/2/2021 163.380005 163.660004 161.179993 161.25 154.248642 11443300
2/3/2021 160.940002 161.520004 159.570007 160.5 153.531219 8601900
2/4/2021 161 162.089996 159.759995 161.990005 154.956543 7758100
2/5/2021 164.860001 165.440002 163.860001 164.449997 157.309723 9495300
 2/8/2021 165.029999 165.919998 163.880005 164.919998 157.759308 6035300
2/9/2021 165.199997 166.589996 164.970001 166.270004 159.05069 5544200
2/10/2021 167.889999 167.940002 165.699997 166.809998 159.567245 5921300
2/11/2021 167 167.380005 165.600006 166.059998 158.849808 4871300
2/12/2021 164.399994 166.850006 164 166.580002 159.347244 4413100
2/16/2021 166.580002 167.050003 164.639999 165.070007 157.902802 5656100
2/17/2021 164.970001 166.089996 164.360001 165.660004 158.467194 6676700
2/18/2021 164.960007 166.160004 164.300003 165.740005 158.543716 5189100
2/19/2021 165.600006 165.960007 162.910004 162.979996 155.903534 8190900
2/22/2021 161.869995 162.539993 160.289993 161.869995 155.807281 6447100
2/23/2021 161.479996 163.190002 160.399994 160.440002 154.430847 7042800
2/24/2021 162.399994 164.389999 160.919998 162.589996 156.50032 10286100
2/25/2021 163.130005 163.699997 161.990005 162.759995 156.663956 9719700
2/26/2021 162 162.410004 157.970001 158.460007 152.524994 14417500
3/1/2021 161.449997 161.529999 159.089996 159.320007 153.352798 10551400
3/2/2021 159.779999 160.779999 158.600006 159.020004 153.064026 7610900
3/3/2021 158.25 158.899994 156.059998 156.220001 150.368896 8499600
3/4/2021 155.990005 156.100006 151.470001 153.070007 147.336899 11033200
3/5/2021 153.979996 156.690002 153.130005 156.100006 150.253403 8331600
3/8/2021 157 159.330002 155.979996 157.399994 151.504715 6546700
3/9/2021 156.889999 160.75 156.889999 157.699997 151.793457 7461300
3/10/2021 158.820007 159.899994 157.360001 159.149994 153.189163 6635600
3/11/2021 159.539993 160.630005 158.919998 159.139999 153.17955 6305600
3/12/2021 159.279999 160.309998 159.190002 159.600006 153.62233 5474800
3/15/2021 159.75 160.660004 158.5 160.419998 154.411591 5524100
3/16/2021 160.460007 161.679993 160.240005 161.369995 155.326019 6369100
3/17/2021 160.830002 161.729996 159.529999 160.770004 154.748489 6001400
3/18/2021 160.210007 161.490005 159.960007 160.470001 154.459732 4801800
3/19/2021 160.690002 161.5 159.470001 160.039993 154.045822 14891500
3/22/2021 158.309998 160.649994 158 160.5 154.488602 7544100
3/23/2021 160.210007 161.199997 158.880005 160.350006 154.344238 7178300
3/24/2021 160.100006 162.479996 159.820007 161.910004 155.84581 6370100
3/25/2021 162.440002 162.449997 160.639999 161.970001 155.903549 6269800
3/26/2021 162.089996 165.100006 161.380005 164.929993 158.752686 7619200
3/29/2021 163.830002 167.029999 163.630005 166.039993 159.821091 8535100
3/30/2021 165.020004 165.660004 164.229996 165.009995 158.829697 7236300
3/31/2021 164.960007 165.389999 163.699997 164.350006 158.194412 8281500
4/1/2021 162.600006 163.839996 162.259995 162.830002 156.731323 7229700
4/5/2021 163.639999 164.75 162.660004 163.429993 157.308868 7387100
4/6/2021 164.080002 164.520004 163 163.389999 157.27037 5074200
4/7/2021 163.550003 164.279999 163.320007 163.610001 157.482117 4608000
4/8/2021 164 164.110001 162.850006 162.970001 156.866074 5039400
4/9/2021 162.119995 162.929993 159.779999 161.25 155.210495 8418300
4/12/2021 161.089996 162.080002 160.339996 161.639999 155.585907 5022800
4/13/2021 156.860001 159.929993 156.529999 159.479996 153.50679 18424100
4/14/2021 157.830002 160.110001 157.539993 159.919998 153.930328 7718300
4/15/2021 160.720001 162.389999 160.229996 160.389999 154.382736 7524600
4/16/2021 161.339996 162.509995 160.559998 162.240005 156.163452 9049400
4/19/2021 162.5 163.110001 160.839996 162.690002 156.596588 8353500
4/20/2021 161 167.789993 161 166.479996 160.244614 14050700
4/21/2021 166.369995 166.910004 165.289993 166.589996 160.35051 6333200
4/22/2021 165.839996 166.279999 164.619995 165.179993 158.993317 7233000
4/23/2021 164.529999 166.059998 164 165.520004 159.320587 6015300
4/26/2021 165.210007 165.410004 163.759995 164.119995 157.973022 6027800
4/27/2021 163.759995 163.910004 162.470001 163.179993 157.068222 6217700
4/28/2021 162.860001 163.199997 161.649994 161.979996 155.913177 7448000
4/29/2021 161.899994 164.259995 161.809998 164.199997 158.050003 6394300
4/30/2021 164.149994 164.330002 162.520004 162.729996 156.635071 9079100
5/3/2021 163.600006 165.320007 163.119995 165.210007 159.022186 6594100
5/4/2021 164.830002 167.850006 164.669998 167.770004 161.486328 10179500
5/5/2021 167.5 168.399994 166.789993 167.070007 160.812546 7792300
5/6/2021 166.789993 167.889999 166.240005 167.740005 161.457428 5529900
5/7/2021 168.300003 169.179993 167.830002 168.5 162.188965 5316200
5/10/2021 169.899994 171.529999 169.229996 170.270004 163.89267 8357500
5/11/2021 170.649994 170.869995 168.279999 168.880005 162.554733 8217900
5/12/2021 168.539993 169.800003 167.949997 168.199997 161.900192 6758300
5/13/2021 166.970001 170.699997 166.970001 169.960007 163.594284 8018600
5/14/2021 171.479996 171.610001 170.169998 170.220001 163.844559 5797700
5/17/2021 170.399994 171.889999 170.309998 170.389999 164.008194 5722600
5/18/2021 169.979996 171.369995 169.529999 170.449997 164.065948 5846000
5/19/2021 169.910004 170.160004 168.039993 170.080002 163.709824 5533800
5/20/2021 169.940002 171.589996 169.690002 171.070007 164.66272 4853200
5/21/2021 171.330002 172.740005 170.869995 170.960007 164.556839 6501800
5/24/2021 170.899994 171.350006 169.770004 170.550003 165.186386 5195100
5/25/2021 170.669998 171.029999 169.740005 170.080002 164.731201 7444700
5/26/2021 170 170.080002 168.279999 169.070007 163.75293 5726400
5/27/2021 169.259995 170.169998 168.380005 168.809998 163.501129 8114700
5/28/2021 169.520004 171.009995 169.169998 169.25 163.927292 6400800
6/1/2021 170.149994 170.199997 165.380005 165.529999 160.324265 10448400
6/2/2021 165.300003 166.729996 165.110001 166.199997 160.97319 6806000
6/3/2021 165.889999 167.149994 165.710007 166.039993 160.818207 5808800
6/4/2021 167.009995 167.570007 165.869995 165.970001 160.750412 6510300
6/7/2021 166 166.320007 164.630005 164.839996 159.65596 5362800
6/8/2021 165.279999 165.660004 162.070007 163.389999 158.251572 7746800
6/9/2021 163.990005 165.779999 163.660004 165.589996 160.382355 5552600
6/10/2021 166 167.580002 165.949997 167.080002 161.825516 6463100
6/11/2021 167.070007 167.080002 164.220001 164.960007 159.772186 7389900
6/14/2021 164.5 165.460007 163.899994 165.369995 160.169281 4931300
6/15/2021 165.229996 165.860001 164.389999 164.490005 159.316971 5062900
6/16/2021 164.800003 165.75 163.479996 164.429993 159.25885 6988500
6/17/2021 164.190002 165.699997 163.5 165.220001 160.024017 5874700
6/18/2021 163.270004 164.190002 161.789993 161.979996 156.88591 12993000
6/21/2021 162.770004 164.259995 162.25 163.839996 158.687408 6592300
6/22/2021 163.710007 164.039993 163.279999 163.619995 158.474319 5627800
6/23/2021 163.690002 163.690002 162.479996 162.630005 157.515488 4493400
6/24/2021 163.270004 164.199997 162.800003 163.369995 158.232178 4549200
6/25/2021 162.940002 164.779999 162.889999 164.210007 159.045792 10963800
6/28/2021 164.440002 165.070007 163.520004 164.020004 158.861755 5604000
6/29/2021 164 164.639999 163.410004 164.029999 158.871445 3749500
6/30/2021 164 164.970001 163.669998 164.740005 159.559128 6151700
7/1/2021 164.740005 166.009995 164.630005 165.960007 160.740753 6320200
7/2/2021 166.020004 169.300003 165.639999 168.979996 163.665756 9059900
7/6/2021 167.910004 168.860001 166.990005 167.970001 162.687515 6098500
7/7/2021 167.479996 169.5 167.479996 169.410004 164.08223 6293500
7/8/2021 168.699997 169.460007 167.580002 169.080002 163.762619 5755500
7/9/2021 169.369995 170.369995 169.240005 169.75 164.411545 6120900
7/12/2021 169.729996 171.179993 168.539993 169.479996 164.150024 7840500
7/13/2021 168.970001 169.759995 168.669998 169.270004 163.94664 4691200
7/14/2021 170 170.830002 169.039993 170.419998 165.060471 6162900
7/15/2021 169.300003 169.899994 167.720001 168.369995 163.074936 6656900
7/16/2021 168.339996 169.089996 167.949997 168.100006 162.813446 5834900
7/19/2021 166.479996 168.190002 165.320007 166.880005 161.631821 8219700
7/20/2021 166.899994 170.809998 166.839996 168.449997 163.15242 9902800
7/21/2021 169.300003 169.690002 167.479996 169.490005 164.159729 7585200
7/22/2021 169.360001 171.070007 168.649994 169.979996 164.634308 5281900
7/23/2021 171 172.179993 170.380005 171.789993 166.38739 5014900
7/26/2021 171.820007 172.139999 170.860001 171.869995 166.464859 4484900
7/27/2021 171.800003 172.720001 170.669998 172.660004 167.230026 7089300
7/28/2021 172.729996 173.380005 172.080002 172.179993 166.765121 5750700
7/29/2021 172.740005 173.339996 171.089996 172.179993 166.765121 4214100
7/30/2021 172.539993 172.979996 171.839996 172.199997 166.784485 5346400
8/2/2021 172.470001 172.839996 171.300003 172.270004 166.85231 3721500
8/3/2021 172.729996 174.5 172.440002 174.389999 168.905624 6033000
8/4/2021 174.199997 174.589996 173.259995 173.360001 167.908005 4793100
8/5/2021 173.850006 173.850006 172.419998 173.690002 168.227646 4291000
8/6/2021 173.940002 173.940002 172.449997 173.110001 167.665878 4581100
8/9/2021 173.720001 174.25 172.929993 173.710007 168.247009 3950200
8/10/2021 173.259995 174.110001 172.779999 173.770004 168.305145 3678300
8/11/2021 174.25 174.470001 173.559998 173.800003 168.334183 4221300
8/12/2021 173.820007 175.289993 173.589996 175.199997 169.69014 4300400
8/13/2021 175.289993 176.289993 175.119995 176.25 170.707138 5882100
8/16/2021 176.550003 177.889999 175.949997 177.839996 172.247116 4782800
8/17/2021 177.309998 179.509995 177.309998 179.470001 173.825867 6041900
8/18/2021 179.5 179.5 177.130005 177.190002 171.617569 7134100
8/19/2021 176.619995 179.330002 176.070007 178.570007 172.954163 5615000
8/20/2021 178.889999 179.919998 178.070007 179.440002 173.796799 5428700
8/23/2021 178.389999 178.929993 177.539993 177.610001 173.04657 6461700
8/24/2021 176.990005 177.210007 175.279999 175.389999 170.883621 5734800
8/25/2021 175.690002 175.899994 173.889999 174.229996 169.753418 5700300
8/26/2021 173.949997 174.720001 173.050003 173.300003 168.847321 5031600
8/27/2021 174.279999 174.279999 172.75 172.929993 168.486832 7046100
8/30/2021 172.789993 174.279999 172.779999 173.660004 169.198074 3252700
8/31/2021 173.490005 174.490005 172.479996 173.130005 168.681702 7106800
9/1/2021 172.899994 173.740005 172.059998 173.740005 169.276016 5327400
9/2/2021 174.339996 175.190002 173.910004 174.929993 170.435425 4544300
9/3/2021 175.100006 175.220001 173.809998 175.039993 170.542618 4096900
9/7/2021 174.350006 175.029999 171.669998 172.320007 167.892502 6859900
9/8/2021 171.619995 172.979996 171.080002 171.899994 167.483292 4661700
9/9/2021 171.190002 171.479996 167.699997 168.070007 163.751709 7114600
9/10/2021 168.550003 169.089996 166.869995 166.970001 162.679962 6699300
9/13/2021 167.919998 168.119995 165.130005 165.800003 161.540039 6273500
9/14/2021 166.399994 166.539993 164.509995 164.800003 160.56572 5259600
9/15/2021 165 165.960007 164.309998 165.419998 161.169785 7935300
9/16/2021 165.649994 166.460007 164.190002 165.220001 160.97493 5665400
9/17/2021 164.300003 164.910004 163.559998 164.75 160.516998 13419800
9/20/2021 163.479996 165.169998 162.169998 163.809998 159.601166 7270800
9/21/2021 164.610001 165.979996 164.240005 164.529999 160.302658 6663600
9/22/2021 165.350006 165.949997 163.630005 163.929993 159.718048 5657100
9/23/2021 164.399994 165.770004 164.149994 164.860001 160.624176 4697900
9/24/2021 164.75 165.649994 163.889999 164.360001 160.137039 4399300
 9/27/2021 164 164.360001 162.850006 163.169998 158.977585 5775500
9/28/2021 163.100006 163.910004 161.770004 162.809998 158.626846 7610400
9/29/2021 163 164.660004 162.779999 164.020004 159.805771 5124100
9/30/2021 164.639999 165.399994 161.410004 161.5 157.35051 6972300
10/1/2021 161.529999 161.899994 158.619995 160.470001 156.346985 8568300
10/4/2021 159.990005 161 157.669998 159.220001 155.129089 8620700
10/5/2021 159.860001 161.110001 159.149994 159.580002 155.479828 5129000
10/6/2021 159.869995 159.949997 157.839996 159.910004 155.801361 7312600
10/7/2021 160.020004 162.610001 160.020004 161.339996 157.194611 5309200
10/8/2021 161.320007 161.610001 160.25 160.929993 156.795135 4343200
10/11/2021 160.860001 161.850006 159.940002 160.25 156.132629 4101600
10/12/2021 160 160.179993 157.339996 157.690002 153.638397 6686400
10/13/2021 157.820007 160.080002 157.75 159.199997 155.109604 6901100
10/14/2021 159.710007 161.139999 159.600006 160.110001 155.996201 4579200
10/15/2021 161.029999 161.809998 160.410004 161.300003 157.155655 6918400
10/18/2021 160.25 160.889999 159.199997 160.119995 156.005951 7465500
10/19/2021 160.899994 165.149994 160.729996 163.869995 159.659607 10081300
10/20/2021 163.979996 164.75 163.259995 163.779999 159.57193 6003200
10/21/2021 164.300003 164.389999 162.279999 163.399994 159.201691 4524100
10/22/2021 163.059998 164.059998 162.960007 163.720001 159.513474 4304300
10/25/2021 163.720001 164.309998 161.710007 164.080002 159.864212 6715400
10/26/2021 164.559998 166.029999 164.050003 165.75 161.491302 6939100
10/27/2021 165.679993 165.759995 163.309998 163.740005 159.532959 7018800
10/28/2021 163.770004 165.199997 162.320007 162.850006 158.665833 6278800
10/29/2021 162.350006 163.25 160.610001 162.880005 158.695053 8526800
11/1/2021 163.160004 163.979996 159.399994 163.020004 158.831467 5846400
11/2/2021 163.699997 166.979996 162.979996 165.589996 161.335403 8450600
11/3/2021 165.039993 165.770004 163.429993 165.059998 160.819031 6717800
11/4/2021 164.940002 164.990005 162.669998 164.600006 160.37088 8224400
11/5/2021 162.479996 164.600006 162.199997 163.429993 159.230927 6215900
11/8/2021 163.679993 164.169998 162.009995 162.869995 158.685303 5578800
11/9/2021 162.610001 163.589996 162.020004 162.509995 158.334549 6112800
11/10/2021 162.529999 164.839996 162.350006 164.270004 160.049332 6225100
11/11/2021 163.490005 163.809998 162.490005 163.059998 158.870407 4118800
11/12/2021 167.429993 167.619995 164.610001 165.009995 160.770325 18995200
11/15/2021 165 165.460007 163.220001 163.520004 159.318604 7496200
11/16/2021 163.179993 164.350006 162.619995 162.669998 158.490448 7594700
11/17/2021 162.869995 163.860001 161.789993 163.279999 159.084763 5414500
11/18/2021 163.449997 164.470001 162.130005 162.399994 158.227386 6358700
11/19/2021 163.039993 163.190002 161.779999 162.889999 158.704788 7620700
11/22/2021 161.029999 162.639999 159.649994 159.699997 156.615921 7634500
11/23/2021 159.520004 161 158.779999 160.690002 157.586823 7734000
11/24/2021 160.139999 160.619995 159.380005 160.240005 157.145508 5230900
11/26/2021 160.600006 161.160004 158.660004 159.199997 156.12558 8523100
11/29/2021 159.5 160.419998 158.419998 159.75 156.664963 9188500
11/30/2021 158.509995 159 155.850006 155.929993 152.918716 14981700
12/1/2021 156.880005 160.080002 156.25 158.080002 155.027222 9835800
12/2/2021 157.259995 159.289993 156.75 157.089996 154.05632 11334700
12/3/2021 157.910004 159.669998 157.589996 159.380005 156.302109 8750500
12/6/2021 160.190002 163.520004 159.830002 162.940002 159.79335 9692000
12/7/2021 164 164.270004 162.410004 163.360001 160.205246 8311300
12/8/2021 163.470001 164.570007 162.639999 164.339996 161.166306 6216400
12/9/2021 164.179993 165.979996 163.490005 165.899994 162.696198 8574200
12/10/2021 165.570007 166.690002 164.649994 165.490005 162.294113 6572200
12/13/2021 164.75 169.199997 163.800003 168.449997 165.19696 11142300
12/14/2021 168.330002 170.970001 167.160004 170.289993 167.001419 10482400
12/15/2021 169.850006 171.300003 169.419998 171.139999 167.835007 8552200
12/16/2021 171.259995 173.509995 170.839996 173.009995 169.668869 8998600
12/17/2021 169.639999 170.779999 167.660004 168.229996 164.981201 16726200
12/20/2021 167.809998 168.509995 166.550003 167.75 164.510468 7954500
12/21/2021 168.059998 168.100006 165.979996 167.210007 163.980896 7954200
12/22/2021 167.059998 168.169998 166.119995 167.929993 164.686981 4178200
12/23/2021 167.880005 168.949997 167.360001 168.25 165.000809 3501500
12/27/2021 169.139999 169.850006 168.699997 169.669998 166.393387 3704800
12/28/2021 169.789993 170.639999 169.589996 170.350006 167.060272 3187000
12/29/2021 170 171.990005 169.910004 171.550003 168.237076 3662000
12/30/2021 172.119995 172.880005 171.75 172.309998 168.982407 4231800
12/31/2021 172.529999 172.679993 171.029999 171.070007 167.766357 4409500
1/3/2022 170.210007 171.600006 169.100006 171.539993 168.227264 6012200
1/4/2022 171.059998 172.289993 170.600006 171.080002 167.776154 6748400
1/5/2022 172 173.470001 171.619995 172.220001 168.89415 7016100
1/6/2022 172.149994 172.5 170.800003 171.630005 168.315536 7301600
1/7/2022 171.460007 174.300003 171.130005 173.949997 170.590729 6986000
1/10/2022 173.690002 173.690002 172.160004 173.089996 169.747345 7698400
1/11/2022 172.990005 173.389999 170.110001 171.25 167.942871 8341100
1/12/2022 169.610001 170.080002 168.339996 169.789993 166.511063 8116200
1/13/2022 169 170.419998 168.460007 168.759995 165.500961 6159400
1/14/2022 168.630005 168.649994 167.149994 167.839996 164.598724 5847700
1/18/2022 167.100006 167.720001 166.009995 167.100006 163.873032 7815600
1/19/2022 167.199997 168.720001 166.320007 166.580002 163.363052 5926500
1/20/2022 167.289993 167.860001 164.929993 165.25 162.058746 6011300
1/21/2022 166.190002 167.990005 164.470001 164.869995 161.686096 10550300
1/24/2022 164 164.169998 158.259995 162.970001 159.822784 14054600
1/25/2022 162.360001 168.410004 161.580002 167.630005 164.392792 14081200
1/26/2022 167.539993 169.220001 166.229996 168.380005 165.128311 9963200
1/27/2022 169.389999 171.910004 169 170.589996 167.295609 9066700
1/28/2022 170.860001 171.839996 169.300003 171.789993 168.472443 9783100
1/31/2022 171.5 172.619995 170.820007 172.289993 168.962784 8054800
2/1/2022 171.740005 171.979996 169.429993 170.880005 167.580032 8154700
2/2/2022 169.649994 172.990005 169.649994 172.770004 169.433533 7382800
2/3/2022 172.259995 173.619995 171.039993 172.759995 169.423706 6240400
2/4/2022 171 172.979996 170.119995 171.630005 168.315536 6392200
2/7/2022 171.410004 171.740005 170.009995 171.059998 167.756546 6065700
2/8/2022 171.020004 172.050003 170.479996 171.509995 168.197845 6296100
2/9/2022 172.070007 172.240005 171.25 171.490005 168.178238 5387500
2/10/2022 171.210007 171.220001 169.300003 169.419998 166.148224 10355300
2/11/2022 169.119995 170.149994 167.539993 167.710007 164.471237 13125300
2/14/2022 167.710007 167.970001 163.809998 165.600006 162.401993 8967600
2/15/2022 166.130005 168.100006 166.009995 167.309998 164.078964 6631400
2/16/2022 166.490005 167.839996 165.710007 167.210007 163.980896 8482400
2/17/2022 167.210007 167.449997 164.919998 166.190002 162.980591 6227600
2/18/2022 164.979996 165.360001 162.940002 163.360001 161.233627 6423200
2/22/2022 163.570007 163.740005 160.440002 161.139999 159.042526 6868900
2/23/2022 161.509995 162.639999 160.850006 161.220001 159.12149 8016900
2/24/2022 159.779999 160.130005 155.720001 158.139999 156.081573 12883400
2/25/2022 160 166.990005 159.699997 166 163.839264 11340400
2/28/2022 162.869995 165.179993 162.380005 164.570007 162.427887 9373500
3/1/2022 163.039993 164.75 162.410004 164 161.865311 8737800
3/2/2022 164.410004 167.630005 164.039993 166.039993 163.878738 6793300
3/3/2022 166.699997 169.339996 166.320007 168.479996 166.286987 7333700
3/4/2022 167.639999 169.860001 166.850006 169.479996 167.273972 6302500
3/7/2022 168.300003 173.119995 167.360001 172.210007 169.968445 11663400
3/8/2022 172.039993 173.119995 168.509995 168.720001 166.523865 11100300
3/9/2022 170.009995 170.229996 167.889999 169.360001 167.155533 7248200
3/10/2022 168.559998 170.149994 168.080002 169.660004 167.45163 6171400
3/11/2022 169.130005 171.460007 169.020004 169.350006 167.145676 5188000
3/14/2022 170.679993 174.119995 170.350006 171.690002 169.455215 7729500
3/15/2022 173.330002 176.520004 172.550003 176.139999 173.84729 10554400
3/16/2022 175.460007 176.949997 172.559998 174.520004 172.248383 9603300
3/17/2022 175.210007 176.839996 174.199997 176.800003 174.498703 7472100
3/18/2022 177 177 173.660004 174.839996 172.564209 13809500
3/21/2022 174.660004 177.160004 174.320007 175.830002 173.541306 7574900
3/22/2022 175.830002 176.369995 173.910004 175 172.722122 8442100
3/23/2022 175.229996 175.539993 174.089996 174.339996 172.070709 5254200
3/24/2022 175 175.539993 174.070007 175.240005 172.959 5012300
3/25/2022 175.690002 177.699997 175.220001 176.919998 174.617126 4809500
3/28/2022 176.649994 178.179993 176.350006 177.830002 175.515289 5604200
3/29/2022 178.619995 179.399994 176.800003 177.740005 175.426453 5933400
3/30/2022 178.440002 179.860001 177.679993 179.589996 177.252365 6277600
3/31/2022 179.589996 180.210007 176.979996 177.229996 174.923096 11490400
4/1/2022 177.050003 178.429993 175.600006 178.190002 175.870605 6525600
4/4/2022 178.190002 178.190002 175.520004 176.470001 174.172989 6860600
4/5/2022 176.470001 179.649994 176.289993 177.610001 175.298157 7446100
4/6/2022 179.389999 182.600006 178.619995 182.229996 179.858002 10330900
4/7/2022 181.669998 182.949997 180.229996 181.759995 179.394119 7385200
4/8/2022 181.330002 183.190002 180.429993 182.119995 179.749435 7144500
4/11/2022 183 184.199997 179.600006 179.839996 177.499115 5932000
4/12/2022 179.199997 180.809998 178.199997 179.899994 177.558319 5957500
4/13/2022 179.899994 180.839996 179.240005 180.660004 178.308441 5643100
4/14/2022 180 181.399994 179.729996 179.899994 177.558319 6188200
4/18/2022 179.729996 180.389999 176.740005 177.660004 175.347504 6318700
4/19/2022 180.720001 185.940002 179.949997 183.080002 180.696945 14380800
4/20/2022 182.240005 184.320007 181.899994 183.889999 181.496399 8044900
4/21/2022 183.929993 184.869995 182.559998 183.360001 180.973312 6969200
4/22/2022 182.470001 183.149994 181.380005 181.539993 179.176987 8003600
4/25/2022 182.339996 186.690002 182.100006 186.009995 183.588806 11176500
4/26/2022 185.100006 186.570007 184.179993 184.679993 182.276108 10190000
4/27/2022 184.240005 184.820007 181.740005 182.100006 179.729706 11090100
4/28/2022 182.25 184.5 181.919998 183.460007 181.072006 9403900
4/29/2022 182.5 182.550003 180.199997 180.460007 178.111053 8463100
5/2/2022 180.470001 181.410004 177.029999 178.639999 176.314743 7145400
5/3/2022 178.800003 180.630005 177.679993 178.289993 175.969284 5898700
5/4/2022 178.149994 180.5 177.149994 180.199997 177.854431 5923000
5/5/2022 179.419998 179.710007 175.270004 176.759995 174.459198 7089200
5/6/2022 175.139999 176.869995 174.690002 176.369995 174.07428 6434000
5/9/2022 175.449997 178.559998 174.589996 177.330002 175.02179 7855200
5/10/2022 178.229996 179.179993 176.5 177.089996 174.784912 8186700
5/11/2022 175.960007 178.320007 175.880005 176.130005 173.837418 6138900
5/12/2022 176.470001 177.949997 174.710007 177.869995 175.554764 6898600
5/13/2022 178.699997 178.889999 175.800003 176.850006 174.54805 7732200
5/16/2022 176.850006 179.130005 176.169998 178.080002 175.762024 5516700
5/17/2022 178.720001 179.699997 176.589996 178.820007 176.492401 5751100
5/18/2022 178.839996 179.369995 175.169998 175.5 173.215622 8608800
5/19/2022 174.720001 174.800003 172.690002 173.940002 171.675919 6874500
5/20/2022 174.850006 177.160004 174.050003 176.979996 174.676331 7522100
5/23/2022 177.600006 179.929993 177.460007 179.440002 178.242386 7040800
5/24/2022 179.25 181.740005 179.100006 181.399994 180.189301 6419800
5/25/2022 180.529999 181.550003 179.059998 179.619995 178.421173 6558900
5/26/2022 181 181 178.600006 179.460007 178.262253 6897600
5/27/2022 179.759995 181.160004 178.229996 181.089996 179.881378 5853600
5/31/2022 178 180.169998 175.009995 179.529999 178.331787 16391400
6/1/2022 179.149994 179.830002 175.899994 177.710007 176.523941 5175400
6/2/2022 177.740005 177.809998 174.589996 177.149994 175.967667 8666500
6/3/2022 177.070007 178.669998 176.149994 176.419998 175.242538 4234200
6/6/2022 177.210007 178.5 176 176.399994 175.222672 5386500
6/7/2022 176.979996 179.300003 176.399994 178.339996 177.149719 5447800
6/8/2022 178.100006 179.449997 176.800003 177.279999 176.096802 4333100
6/9/2022 177.210007 178.649994 173.639999 173.710007 172.550644 5509600
6/10/2022 172.169998 173.970001 170.619995 172.550003 171.398376 6647300
6/13/2022 170.080002 172.25 170.080002 170.809998 169.669983 7997000
6/14/2022 171.059998 171.110001 167.259995 168.190002 167.067474 7116800
6/15/2022 169.639999 171.440002 168.639999 169.990005 168.855469 7796100
6/16/2022 168.399994 170.210007 167.410004 170.080002 168.944855 7056700
6/17/2022 170.630005 172.199997 169.240005 169.460007 168.328995 12486600
6/21/2022 170.75 173.860001 169.559998 173.009995 171.855301 8219700
6/22/2022 172 177.919998 171.690002 175.740005 174.567093 10593100
6/23/2022 177 179.820007 176.520004 179.660004 178.460922 10223500
6/24/2022 180.779999 182.529999 179.979996 182.289993 181.073364 9374400
6/27/2022 181.639999 183.350006 181.5 182.119995 180.904495 5908600
6/28/2022 182.169998 182.970001 176.309998 176.940002 175.759079 9245700
6/29/2022 177.220001 178.300003 176.429993 176.990005 175.808746 7097900
6/30/2022 176.860001 178.289993 175.029999 177.509995 176.325256 10777200
 7/1/2022 177.449997 179.720001 176.690002 179.520004 178.321854 5498400
7/5/2022 178.830002 179.130005 174.610001 178.139999 176.951065 5676400
7/6/2022 178.070007 179.440002 177.410004 178.300003 177.110001 5335600
7/7/2022 177.860001 179.119995 177.509995 178.5 177.308655 5725800
7/8/2022 178.330002 179.990005 177.770004 178.279999 177.090134 3828300
7/11/2022 177.699997 179.020004 177.520004 178.350006 177.159668 3645200
7/12/2022 177.979996 178.449997 175.199997 175.850006 174.676346 4708800
7/13/2022 175.660004 176.330002 174.5 175.440002 174.269089 5291700
7/14/2022 172.529999 176.009995 172.300003 175.679993 174.507477 5359600
7/15/2022 177.710007 178.509995 176.550003 178.229996 177.040451 5691100
7/18/2022 177.740005 178.190002 173.910004 174.229996 173.067154 7605700
7/19/2022 176.330002 176.75 169.880005 171.690002 170.544113 13256400
7/20/2022 172.199997 172.550003 169.759995 170.710007 169.570663 7455800
7/21/2022 170.050003 171.389999 169.770004 171.309998 170.166641 5729200
7/22/2022 171.600006 172.490005 171.059998 172.119995 170.971237 4257000
7/25/2022 172.119995 172.979996 171.720001 172.460007 171.308975 4437300
7/26/2022 172.559998 174.979996 172.490005 173.679993 172.520828 4525500
7/27/2022 172.630005 174.100006 171.130005 173.199997 172.044037 4648500
7/28/2022 173.399994 176.089996 171.440002 174.199997 173.037354 5513000
7/29/2022 173.789993 174.850006 172.910004 174.520004 173.355225 6451400
8/1/2022 174.169998 175.160004 173.539993 173.910004 172.749298 5461400
8/2/2022 175.009995 175.490005 172.699997 172.919998 171.7659 5794200
8/3/2022 172.550003 175.259995 171.770004 174.589996 173.424759 5010000
8/4/2022 174.809998 175.089996 171.600006 171.789993 170.643433 5651600
8/5/2022 171.300003 171.529999 169.789993 171.110001 169.967987 5235500
8/8/2022 171.300003 171.479996 169.440002 170.199997 169.064056 4629800
8/9/2022 170.539993 171.119995 169.729996 170.179993 169.044189 5532500
8/10/2022 171.020004 171.240005 169.529999 170.669998 169.530914 5603400
8/11/2022 168.520004 169.949997 166.979996 167.139999 166.024475 9328700
8/12/2022 167.539993 167.940002 165.149994 165.300003 164.196762 14606900
8/15/2022 166 166.75 165.130005 166.089996 164.981476 10072000
8/16/2022 165.860001 168.25 165.600006 167.570007 166.451614 7453600
8/17/2022 166.410004 168.559998 166.410004 167.580002 166.461548 7406600
8/18/2022 167.679993 168.300003 165.929993 166.770004 165.656952 8312100
8/19/2022 167.100006 170.119995 167 169.309998 168.179993 8128500
8/22/2022 168.899994 168.919998 167.169998 167.589996 167.589996 5462600
8/23/2022 167 167.770004 165.800003 166.130005 166.130005 5566300
8/24/2022 166.559998 166.589996 165.070007 165.580002 165.580002 5684300
8/25/2022 165.949997 167.240005 164.699997 167.130005 167.130005 5678700
8/26/2022 167.460007 167.5 164.199997 164.270004 164.270004 5667100
8/29/2022 163.470001 163.839996 162.020004 163 163 5259200
8/30/2022 163.300003 163.539993 162.029999 162.429993 162.429993 6973300
8/31/2022 163.229996 163.550003 161.270004 161.339996 161.339996 8741700
9/1/2022 161.490005 165.5 161.479996 165.339996 165.339996 7509600
9/2/2022 165.860001 166.199997 162.009995 162.740005 162.740005 5803200
9/6/2022 163.940002 166.220001 162.820007 163.179993 163.179993 7394600
9/7/2022 162.910004 164.419998 162.160004 164.070007 164.070007 4590600
9/8/2022 163.880005 165.419998 163.080002 165.389999 165.389999 5838400
9/9/2022 164.990005 166.199997 164.389999 165.710007 165.710007 5500600
 Date Open High Low Close Adj Close Volume
9/10/2018 98.550003 98.652 96.575996 96.9505 96.9505 90896000
9/11/2018 96.413498 99.444 95.849998 99.357498 99.357498 100672000
9/12/2018 99.699997 100 98.122002 99.5 99.5 88280000
9/13/2018 100 100.438004 99.101501 99.4935 99.4935 72430000
9/14/2018 99.6465 99.682503 97.960999 98.509499 98.509499 72840000
9/17/2018 97.736504 97.841003 94.370499 95.401497 95.401497 141004000
9/18/2018 95.932503 97.910004 95.772003 97.052498 97.052498 85374000
9/19/2018 97.025002 97.041496 95.245003 96.320999 96.320999 81136000
9/20/2018 96.929001 97.75 96.612503 97.214996 97.214996 63098000
9/21/2018 97.710999 97.865501 95.525002 95.750504 95.750504 137118000
9/24/2018 95.189499 96.844002 93.25 96.718002 96.718002 84274000
9/25/2018 97.144997 98.795502 96.942497 98.727501 98.727501 90768000
9/26/2018 98.425003 99.762497 98.075996 98.7425 98.7425 86270000
9/27/2018 99.662003 100.807999 99.429001 100.649002 100.649002 86588000 Amazon.com, Inc.
9/28/2018 100.220497 101.325996 99.822998 100.150002 100.150002 81702000 NasdaqGS - NasdaqGS
10/1/2018 101.099503 101.6595 100.18 100.218002 100.218002 69210000
10/2/2018 99.999496 100.669502 98.288498 98.565498 98.565498 108014000
10/3/2018 99.084999 99.485001 97.490501 97.638 97.638 105062000
10/4/2018 97.449997 97.800003 94.828499 95.471001 95.471001 145140000
10/5/2018 95.899498 96.454002 93.141502 94.482498 94.482498 136446000
10/8/2018 93.699997 95.099998 91.532997 93.221001 93.221001 147864000
10/9/2018 92.999496 94.834 92.615997 93.515999 93.515999 95458000
10/10/2018 92.894501 92.928001 87.720497 87.762497 87.762497 219778000
10/11/2018 86.199997 87.769997 84.254997 85.968002 85.968002 278718000
10/12/2018 90.400002 90.447502 87.126503 89.430496 89.430496 188892000
10/15/2018 89.75 89.752502 86.711502 88.047501 88.047501 128744000
10/16/2018 89.175003 91.194 88.077499 90.998001 90.998001 117198000
10/17/2018 92.139503 92.25 90.349998 91.586502 91.586502 105904000
10/18/2018 91.074501 91.5075 88.393501 88.536003 88.536003 117480000
10/19/2018 89.258003 90.455002 87.650002 88.2015 88.2015 118144000
10/22/2018 89.199997 90.474998 87.800003 89.464996 89.464996 90000000
10/23/2018 87.112 88.817001 85.699997 88.434998 88.434998 134478000
10/24/2018 88.684998 88.885498 82.828003 83.209999 83.209999 138568000
10/25/2018 85.167 89.740501 84.600502 89.108498 89.108498 205714000
10/26/2018 82.4795 84.922997 80.150002 82.140503 82.140503 299276000
10/29/2018 83 83.287003 74.75 76.944 76.944 277322000
10/30/2018 74.307999 77.0495 73.818001 76.521004 76.521004 249202000
10/31/2018 78.499496 81.195503 78.254501 79.900497 79.900497 187804000
11/1/2018 81.176498 83.522499 79.921997 83.276497 83.276497 162710000
11/2/2018 83.929497 84.872002 82.591499 83.276497 83.276497 139110000
11/5/2018 82.878502 82.904503 79.818001 81.389999 81.389999 112494000
11/6/2018 80.917503 83.25 80.727501 82.140503 82.140503 85148000
11/7/2018 83.650002 87.961502 83.204002 87.774498 87.774498 163844000
11/8/2018 87.75 89.199997 86.255501 87.745499 87.745499 130698000
11/9/2018 86.625 87.195999 85.093498 85.621498 85.621498 118044000
11/12/2018 84.912003 85.427498 81.500504 81.842499 81.842499 136124000
11/13/2018 82.4645 83.852997 80.6875 81.558502 81.558502 118666000
11/14/2018 82.816002 83.650002 79.8535 79.9505 79.9505 129738000
11/15/2018 79.050499 81.240997 77.3255 80.972 80.972 168546000
11/16/2018 79.375 80.723999 78.655998 79.670502 79.670502 121322000
11/19/2018 78.850502 79.059502 75.167999 75.614502 75.614502 155800000
11/20/2018 71.875 76.737503 71 74.773003 74.773003 217576000
11/21/2018 77.149498 77.5 75.75 75.836502 75.836502 114336000
11/23/2018 75.849998 76.809998 75.0905 75.102997 75.102997 54152000
11/26/2018 76.949997 79.240501 76.210999 79.066498 79.066498 125154000
11/27/2018 78.7995 79.8825 77.900497 79.070999 79.070999 115664000
11/28/2018 80.695999 84.072502 80.060997 83.887497 83.887497 169174000
11/29/2018 83.749496 84.499496 82.616501 83.678497 83.678497 132264000
11/30/2018 83.974998 84.800003 83.324997 84.508499 84.508499 115236000
12/3/2018 88.473 88.917 86.5 88.617996 88.617996 137246000
12/4/2018 87.800003 88.516998 83.25 83.419998 83.419998 173890000
12/6/2018 80.7435 85.052498 80.4925 84.959503 84.959503 175788000
12/7/2018 85.253502 85.946503 81.273003 81.456497 81.456497 151522000
12/10/2018 81.192001 82.899498 79.543503 82.051498 82.051498 149896000
12/11/2018 83.900002 83.973503 80.980003 82.162003 82.162003 124894000
12/12/2018 83.449997 85.249496 83.013496 83.177002 83.177002 131960000
12/13/2018 84 84.606003 82.074997 82.918999 82.918999 105426000
12/14/2018 81.900002 82.128502 79.25 79.595497 79.595497 127344000
12/17/2018 78.300003 78.806503 75.250504 76.045502 76.045502 176596000
12/18/2018 77 78.377502 76.150497 77.573997 77.573997 130460000
12/19/2018 77.152496 79.226501 74.158997 74.753998 74.753998 175844000
12/20/2018 74.199997 75.474998 71.634499 73.041496 73.041496 199836000
12/21/2018 73.249496 74 68.197998 68.872498 68.872498 272806000
12/24/2018 67.300003 69.801498 65.349998 67.197998 67.197998 144400000
12/26/2018 68.444504 73.657997 68.150497 73.544998 73.544998 208236000
12/27/2018 72.709999 73.449997 69.515503 73.082001 73.082001 194440000
12/28/2018 73.667503 75.6735 72.449997 73.901001 73.901001 176580000
12/31/2018 75.540001 76.038002 74.349998 75.098503 75.098503 139090000
1/2/2019 73.260002 77.667999 73.046501 76.956497 76.956497 159662000
1/3/2019 76.000504 76.900002 74.855499 75.014 75.014 139512000
1/4/2019 76.5 79.699997 75.915497 78.769501 78.769501 183652000
1/7/2019 80.115501 81.727997 79.459503 81.475502 81.475502 159864000
1/8/2019 83.234497 83.830498 80.830498 82.829002 82.829002 177628000
1/9/2019 82.649002 83.389999 82.07 82.971001 82.971001 126976000
1/10/2019 82.050499 83.162498 81.081001 82.810997 82.810997 130154000
1/11/2019 82.027496 83.014503 81.810997 82.028 82.028 93724000
1/14/2019 80.75 82.410004 79.7575 80.860497 80.860497 120118000
1/15/2019 81.599998 83.758003 81.300499 83.727997 83.727997 119970000
1/16/2019 84.210999 85.25 83.793999 84.189003 84.189003 127338000
1/17/2019 84 85.008499 83.875 84.661003 84.661003 84178000
1/18/2019 85.599998 85.809998 84.577003 84.809998 84.809998 120410000
1/22/2019 84.050003 84.093498 80.510002 81.608498 81.608498 128336000
1/23/2019 82.800003 82.871498 80.599998 82.000999 82.000999 104504000
1/24/2019 82.053497 82.862999 81.588997 82.746498 82.746498 81798000
1/25/2019 83.525002 84.174004 83.080498 83.528503 83.528503 98918000
1/28/2019 82.179497 82.25 80.704498 81.894501 81.894501 96754000
1/29/2019 81.563499 81.619003 79.536003 79.694 79.694 92656000
1/30/2019 81.150002 83.847504 80.984001 83.5215 83.5215 115676000
1/31/2019 84.642502 86.820503 83.954002 85.936501 85.936501 218206000
2/1/2019 81.944 83.653 81.100502 81.311501 81.311501 230124000
2/4/2019 81.150002 82.481499 80.675003 81.665497 81.665497 98582000
2/5/2019 82.167 83.263 82.125 82.940498 82.940498 89062000
2/6/2019 83.537498 83.612999 81.667 82.013 82.013 78798000
2/7/2019 81.25 81.277 79.6455 80.718498 80.718498 92532000
2/8/2019 79.300003 79.429497 78.337997 79.411003 79.411003 113150000
2/11/2019 80.049004 80.4645 79.300003 79.550003 79.550003 66346000
2/12/2019 80.199997 81.970001 79.944 81.900497 81.900497 97172000
2/13/2019 82.349998 82.819 81.855499 82 82 71206000
2/14/2019 81.224998 81.894997 80.303001 81.1325 81.1325 82410000
2/15/2019 81.392998 81.445503 80.224998 80.397499 80.397499 86878000
2/19/2019 80.050003 81.699997 80.028 81.378998 81.378998 73634000
2/20/2019 81.5 81.746498 80.505997 81.105003 81.105003 66752000
2/21/2019 80.9925 81.178001 80.045502 80.972 80.972 69668000
2/22/2019 81.175003 81.747002 81.058502 81.578003 81.578003 61924000
2/25/2019 82.072502 82.730003 81.519501 81.650002 81.650002 63690000
2/26/2019 81.299004 81.999496 80.806503 81.82 81.82 53316000
2/27/2019 81.408997 82.0905 80.754997 82.054497 82.054497 62976000
2/28/2019 81.762497 82.588501 81.691498 81.991501 81.991501 60518000
3/1/2019 82.7565 83.712997 82.550003 83.586502 83.586502 99498000
3/4/2019 84.25 85.471497 83.718002 84.808502 84.808502 123348000
3/5/2019 85.147499 85.389999 84.4505 84.621498 84.621498 73630000
3/6/2019 84.7985 84.887497 83.414001 83.447502 83.447502 79920000
3/7/2019 83.3685 83.487503 81.025497 81.297501 81.297501 99140000
3/8/2019 80.2005 81.136002 79.328499 81.040001 81.040001 93340000
3/11/2019 81.306 83.614502 81.300499 83.530998 83.530998 77528000
3/12/2019 83.449997 84.213501 83.049004 83.654999 83.654999 72290000
3/13/2019 84.150002 85 83.967499 84.540497 84.540497 71040000
3/14/2019 84.559998 85.099998 84.217003 84.310997 84.310997 58932000
3/15/2019 85.150002 85.940002 84.656502 85.617996 85.617996 151018000
3/18/2019 85.635002 87.5 85.6315 87.107498 87.107498 108582000
3/19/2019 87.675499 89.208 87.675499 88.092499 88.092499 127284000
3/20/2019 88.497002 89.974998 88.351501 89.863503 89.863503 125312000
3/21/2019 89.813004 91.1875 89.363998 90.962997 90.962997 115356000
3/22/2019 90.508499 90.948997 88.155502 88.238503 88.238503 127260000
3/25/2019 87.889503 89.134003 87.375 88.712997 88.712997 102076000
3/26/2019 89.650002 90.288498 88.667999 89.188004 89.188004 97318000
3/27/2019 89.206497 89.375 87.283997 88.285004 88.285004 86496000
3/28/2019 88.5 88.8965 87.6735 88.670998 88.670998 60860000
3/29/2019 89.329002 89.642998 88.831497 89.037498 89.037498 66416000
4/1/2019 90.005501 90.783501 89.936501 90.709503 90.709503 84776000
4/2/2019 90.551003 91 90.255997 90.698997 90.698997 68962000
4/3/2019 91.335999 91.5 90.481003 91.035004 91.035004 78522000
4/4/2019 91.032501 91.4375 90.209999 90.943001 90.943001 72478000
4/5/2019 91.449997 91.929001 91.259499 91.863998 91.863998 72810000
4/8/2019 91.661499 92.510002 91.255501 92.492996 92.492996 75056000
4/9/2019 92.274498 92.654503 91.588997 91.792 91.792 74288000
4/10/2019 92.050003 92.400002 91.440498 92.366501 92.366501 59280000
4/11/2019 92.434998 92.497498 92.015503 92.203499 92.203499 53096000
4/12/2019 92.419998 92.574997 92.065002 92.153 92.153 62288000
4/15/2019 92.099998 92.342499 90.945 92.2435 92.2435 74488000
4/16/2019 92.567497 93.488503 92.400002 93.152 93.152 60892000
4/17/2019 93.649498 93.823502 93.022003 93.240997 93.240997 57870000
4/18/2019 93.439499 93.541 92.973999 93.084503 93.084503 54998000
4/22/2019 92.769997 94.420998 92.281998 94.365501 94.365501 67476000
4/23/2019 94.559998 96.462997 94.478996 96.188499 96.188499 92808000
4/24/2019 96.25 96.484497 94.907997 95.087502 95.087502 73516000
4/25/2019 95.849998 96.122498 95.015503 95.112503 95.112503 121982000
4/26/2019 96.449997 97.550003 94.900002 97.531502 97.531502 168652000
4/29/2019 97.449997 97.817001 96.704498 96.921501 96.921501 80426000
4/30/2019 96.504997 96.7855 95.347504 96.325996 96.325996 70120000
5/1/2019 96.654503 97.181999 95.527496 95.575996 95.575996 62340000
5/2/2019 95.666496 96.077499 94.093498 95.041 95.041 79258000
5/3/2019 97.449997 98.220001 96.800003 98.123001 98.123001 127632000
5/6/2019 95.899002 97.949997 95.525002 97.527496 97.527496 108356000
5/7/2019 96.999496 97.455002 95.168999 96.050003 96.050003 118042000
5/8/2019 95.943497 96.768501 95.5 95.888496 95.888496 81572000
5/9/2019 95 95.470001 93.800003 94.9935 94.9935 106166000
5/10/2019 94.900002 95.189499 92.800003 94.499001 94.499001 114360000
5/13/2019 91.828003 92.327003 90.900002 91.134003 91.134003 115668000
5/14/2019 91.974998 92.622002 90.787498 92.005997 92.005997 92582000
5/15/2019 91.397499 93.721497 91.150002 93.557503 93.557503 93852000
5/16/2019 94.296997 95.875504 94.114502 95.378502 95.378502 94156000
5/17/2019 94.652496 95.526497 93.366501 93.449997 93.449997 94732000
5/20/2019 92.634499 93.389 91.777 92.948502 92.948502 75964000
5/21/2019 93.739502 93.949997 92.300003 92.875999 92.875999 80102000
5/22/2019 92.588997 93.574501 92.550003 92.984001 92.984001 58732000
5/23/2019 91.829498 92.199997 90.209999 90.774002 90.774002 88486000
5/24/2019 91.794502 92.087997 90.892502 91.164001 91.164001 67394000
5/28/2019 91.637497 92.463501 91.3675 91.821503 91.821503 64000000
5/29/2019 91.155998 91.5 90.376503 90.959503 90.959503 85580000
5/30/2019 91.274498 91.473503 90.391502 90.816002 90.816002 62938000
5/31/2019 89.500504 89.779503 88.635002 88.753502 88.753502 92376000
6/3/2019 88.000504 88.314499 83.599998 84.634499 84.634499 181974000
6/4/2019 84.961998 86.541 84.044502 86.477997 86.477997 113582000
6/5/2019 87.480003 87.599998 85.762497 86.925003 86.925003 84796000
6/6/2019 86.885498 88 86.306503 87.718002 87.718002 73786000
6/7/2019 88.184998 90.3125 87.974503 90.2015 90.2015 96164000
6/10/2019 91.099998 94.2435 90.900002 93.031502 93.031502 107420000
6/11/2019 94.162498 94.684998 92.900002 93.184998 93.184998 80854000
6/12/2019 92.698997 93.25 92.219002 92.765999 92.765999 53566000
6/13/2019 93.335999 94.154503 93.111 93.514999 93.514999 55916000
6/14/2019 93.199997 93.800003 92.949997 93.483498 93.483498 57024000
6/17/2019 93.824997 94.7845 93.772499 94.301498 94.301498 52686000
6/18/2019 95.067497 96.083504 94.989502 95.068497 95.068497 77914000
6/19/2019 95.391998 95.978996 94.623497 95.439499 95.439499 57906000
6/20/2019 96.666496 96.760002 95.290001 95.9095 95.9095 64344000
6/21/2019 95.805 96.297501 95.378998 95.565002 95.565002 78672000
6/24/2019 95.633003 95.843002 95.065002 95.695 95.695 45660000
6/25/2019 95.592003 95.819504 93.621002 93.913498 93.913498 60246000
6/26/2019 94.624001 95.190002 94.365997 94.891502 94.891502 48838000
6/27/2019 95.099998 95.561996 94.902 95.213997 95.213997 42834000
6/28/2019 95.455002 95.647003 94.199997 94.681503 94.681503 60748000
7/1/2019 96.149002 96.490997 95.733002 96.109497 96.109497 63842000
7/2/2019 95.969002 96.739502 95.331497 96.7155 96.7155 52918000
7/3/2019 96.794502 97.079498 96.525002 96.949997 96.949997 33806000
7/5/2019 96.43 97.294998 96.264999 97.1455 97.1455 52568000
7/8/2019 96.706001 97.800003 96.412498 97.615997 97.615997 57668000
7/9/2019 97.389999 99.500504 97.174004 99.415001 99.415001 86914000
7/10/2019 99.8255 101.247002 99.769997 100.870499 100.870499 98638000
7/11/2019 101.280998 101.790001 99.764999 100.053497 100.053497 86356000
7/12/2019 100.413498 100.849998 100.193497 100.550003 100.550003 50186000
7/15/2019 101.07 101.144997 100.077499 101.0495 101.0495 59626000
7/16/2019 100.528999 101.316002 100.060997 100.495003 100.495003 52364000
7/17/2019 100.352501 100.599998 99.601501 99.601501 99.601501 51176000
7/18/2019 99.000504 99.375 97.577499 98.894997 98.894997 69738000
7/19/2019 99.560501 99.800003 98.111504 98.225998 98.225998 63712000
7/22/2019 98.556999 99.449997 97.913002 99.281502 99.281502 58000000
7/23/2019 99.7995 99.889503 98.656502 99.724503 99.724503 54070000
7/24/2019 98.464996 100.065002 98.293503 100.040497 100.040497 52626000
7/25/2019 100.050003 100.059998 98.636002 98.691002 98.691002 82730000
7/26/2019 97.099998 97.544998 96.225502 97.152496 97.152496 98542000
7/29/2019 96.5 96.611504 94.527 95.622498 95.622498 89864000
7/30/2019 94.556 95.494499 94.174004 94.926498 94.926498 58218000
7/31/2019 94.905502 94.977501 92.472 93.338997 93.338997 89414000
8/1/2019 93.585999 94.896004 92.2005 92.765999 92.765999 94266000
8/2/2019 92.253502 92.318001 90.401001 91.162003 91.162003 99124000
8/5/2019 88.511002 89.433502 87.439003 88.2565 88.2565 121164000
8/6/2019 89.611504 89.688499 87.669998 89.391502 89.391502 101406000
8/7/2019 88.699501 89.946503 87.849998 89.669998 89.669998 90538000
8/8/2019 90.300003 91.712997 89.905502 91.644501 91.644501 74024000
8/9/2019 91.447502 91.554497 90.111 90.378998 90.378998 57596000
8/12/2019 89.7995 90.049004 88.849998 89.246002 89.246002 58110000
8/13/2019 89.150002 91.586998 89 91.217003 91.217003 79880000
8/14/2019 89.650497 89.782501 87.861 88.148003 88.148003 97872000
8/15/2019 89.099503 89.400002 88.098 88.806 88.806 75182000
8/16/2019 89.644501 90.1455 89.227501 89.628502 89.628502 60360000
8/19/2019 90.903999 91.300003 90.630501 90.806 90.806 56326000
8/20/2019 90.724998 90.841003 89.994003 90.069 90.069 38590000
8/21/2019 90.969498 91.478996 90.75 91.177002 91.177002 40636000
8/22/2019 91.400002 91.470497 90.004997 90.233002 90.233002 53070000
8/23/2019 89.651497 90.245003 87.261497 87.481003 87.481003 105416000
8/26/2019 88.345497 88.5 87.175499 88.443497 88.443497 61600000
8/27/2019 88.786499 88.970001 87.334 88.091499 88.091499 60394000
8/28/2019 87.75 88.392998 87.202499 88.212502 88.212502 48394000
8/29/2019 89.150002 89.927498 88.862503 89.32 89.32 60302000
8/30/2019 89.874496 89.987 88.2285 88.814499 88.814499 61174000
9/3/2019 88.5 90.040001 88.400002 89.491997 89.491997 70860000
9/4/2019 90.25 90.3815 89.811501 90.030998 90.030998 46482000
9/5/2019 91.097504 92.099998 90.778999 92.036003 92.036003 66216000
9/6/2019 91.911003 92.032501 91.32 91.675499 91.675499 49938000
9/9/2019 92.050003 92.5 91.230499 91.567497 91.567497 59990000
9/10/2019 91.137497 91.290497 90.266998 91.027496 91.027496 52278000
9/11/2019 90.607002 91.670998 90.454002 91.149498 91.149498 48656000
9/12/2019 91.8815 92.682999 91.713997 92.177498 92.177498 56470000
9/13/2019 92.100502 92.306 91.758499 91.967003 91.967003 39426000
 9/16/2019 91.200996 91.2845 90.010002 90.391998 90.391998 73510000
9/17/2019 90.353996 91.199501 90.205002 91.127502 91.127502 39648000
9/18/2019 90.851997 91.102997 89.775002 90.873001 90.873001 50112000
9/19/2019 91.051003 91.628502 90.894997 91.074997 91.074997 40630000
9/20/2019 91.085503 91.531502 89.045998 89.708 89.708 106838000
9/23/2019 88.849998 89.635002 88.365997 89.264999 89.264999 58446000
9/24/2019 89.530502 89.7855 86.777496 87.080498 87.080498 92320000
9/25/2019 87.367996 88.650002 86.150002 88.416496 88.416496 69864000
9/26/2019 88.139503 88.168503 86.574997 86.991997 86.991997 70736000
9/27/2019 87.400002 87.456001 85.691002 86.272499 86.272499 78144000
9/30/2019 86.349503 86.873001 85.460999 86.795502 86.795502 52894000
10/1/2019 87.300003 87.779999 86.420502 86.782501 86.782501 61690000
10/2/2019 86.387001 86.444504 85.25 85.661499 85.661499 66022000
10/3/2019 85.650002 86.25 84.252998 86.221001 86.221001 69364000
10/4/2019 86.301003 87.028999 85.961502 86.982498 86.982498 49438000
10/7/2019 86.581497 87.391502 86.184998 86.633003 86.633003 43094000
10/8/2019 86.124496 86.349998 85.25 85.275497 85.275497 50840000
10/9/2019 85.980499 86.497498 85.718002 86.099503 86.099503 40870000
10/10/2019 86.262001 86.914497 85.6875 86.013 86.013 51504000
10/11/2019 87.146004 87.272499 86.492996 86.596001 86.596001 65100000
10/14/2019 86.445503 87.094498 86.099998 86.821503 86.821503 38204000
10/15/2019 87.107002 88.822502 87.030998 88.369003 88.369003 62234000
10/16/2019 88.666496 89.311996 88.526001 88.871498 88.871498 55268000
10/17/2019 89.824501 89.942497 89.100998 89.374001 89.374001 52948000
10/18/2019 89.389999 89.698997 87.459999 87.875504 87.875504 67250000
10/21/2019 88.483002 89.293999 88.25 89.282997 89.282997 42608000
10/22/2019 89.407501 89.488998 88.099998 88.286499 88.286499 42234000
10/23/2019 88.065002 88.502502 87.099998 88.108498 88.108498 42764000
10/24/2019 88.554497 89.417 88.013496 89.039001 89.039001 88922000
10/25/2019 84.877502 88.210503 84.75 88.066498 88.066498 192528000
10/28/2019 87.403 88.934998 87.125 88.853996 88.853996 74178000
10/29/2019 88.740501 88.849998 87.790497 88.135498 88.135498 45538000
10/30/2019 88.012001 89.119003 87.956001 88.999496 88.999496 48988000
10/31/2019 88.7995 89.599998 88.573997 88.833 88.833 55624000
11/1/2019 89.400497 89.872498 89.260498 89.571999 89.571999 55808000
11/4/2019 90.050499 90.752998 90.050499 90.233002 90.233002 55438000
11/5/2019 90.458 90.512497 89.699997 90.085503 90.085503 37710000
11/6/2019 90.050003 90.125 89.429001 89.788498 89.788498 40596000
11/7/2019 90.188004 90.294998 89.174004 89.410004 89.410004 53022000
11/8/2019 89.394501 89.494003 88.702003 89.293999 89.293999 42466000
11/11/2019 88.900002 89 88.356499 88.582497 88.582497 38920000
11/12/2019 88.733002 89.310997 88.595497 88.900002 88.900002 40752000
11/13/2019 88.669502 88.75 87.365997 87.655502 87.655502 59790000
11/14/2019 87.571503 88.329498 87.477997 87.730003 87.730003 45296000
11/15/2019 88.002502 88.084 86.642998 86.974503 86.974503 78552000
11/18/2019 86.915001 87.684998 86.135498 87.626503 87.626503 56790000
11/19/2019 87.849503 88.033997 87.151497 87.639503 87.639503 45416000
11/20/2019 87.457001 88.125999 86.706001 87.276497 87.276497 55800000
11/21/2019 87.150002 87.343498 86.517998 86.735497 86.735497 53258000
11/22/2019 86.950996 87.321503 86.550003 87.286003 87.286003 49582000
11/25/2019 87.662498 88.871002 87.662003 88.692001 88.692001 69724000
11/26/2019 88.996002 89.851501 88.917503 89.847 89.847 63624000
11/27/2019 90.050003 91.224998 89.865501 90.925499 90.925499 60512000
11/29/2019 90.889 91.234497 90.039497 90.040001 90.040001 38468000
12/2/2019 90.220001 90.277496 88.134003 89.080002 89.080002 78512000
12/3/2019 88 88.643501 87.361504 88.498001 88.498001 67618000
12/4/2019 88.7005 89.454498 88.011002 88.0345 88.0345 53402000
12/5/2019 88.175003 88.175003 87 87.024002 87.024002 56476000
12/6/2019 87.559998 87.720001 87.0065 87.580002 87.580002 62348000
12/9/2019 87.532997 88.344498 87.280502 87.475502 87.475502 48856000
12/10/2019 87.370003 87.533501 86.75 86.960503 86.960503 50286000
12/11/2019 87.083504 87.5 86.7855 87.435997 87.435997 41952000
12/12/2019 87.5 88.199997 87.272003 88.016502 88.016502 61918000
12/13/2019 88.25 88.449501 87.75 88.046997 88.046997 54914000
12/16/2019 88.349998 88.474998 87.852501 88.460503 88.460503 62904000
12/17/2019 88.900497 89.599998 88.869499 89.532997 89.532997 72888000
12/18/2019 89.750999 89.910004 89.117996 89.2015 89.2015 67028000
12/19/2019 89.025002 89.649498 88.703003 89.613998 89.613998 53056000
12/20/2019 89.981003 90.148499 89.122498 89.324997 89.324997 103016000
12/23/2019 89.413002 89.650002 89.225502 89.650002 89.650002 42728000
12/24/2019 89.690498 89.778503 89.378998 89.460503 89.460503 17626000
12/26/2019 90.050499 93.523003 89.974998 93.438499 93.438499 120108000
12/27/2019 94.146004 95.07 93.300499 93.489998 93.489998 123732000
12/30/2019 93.699997 94.199997 92.030998 92.344498 92.344498 73494000
12/31/2019 92.099998 92.663002 91.611504 92.391998 92.391998 50130000
1/2/2020 93.75 94.900497 93.207497 94.900497 94.900497 80580000
1/3/2020 93.224998 94.309998 93.224998 93.748497 93.748497 75288000
1/6/2020 93 95.184502 93 95.143997 95.143997 81236000
1/7/2020 95.224998 95.694504 94.601997 95.343002 95.343002 80898000
1/8/2020 94.902 95.550003 94.321999 94.598503 94.598503 70160000
1/9/2020 95.494499 95.890999 94.790001 95.052498 95.052498 63346000
1/10/2020 95.268501 95.347 94 94.157997 94.157997 57074000
1/13/2020 94.565498 94.900002 94.040001 94.565002 94.565002 55616000
1/14/2020 94.293999 94.355499 92.927498 93.472 93.472 68818000
1/15/2020 93.612503 93.943001 92.754501 93.100998 93.100998 57932000
1/16/2020 94.149498 94.279503 93.301003 93.897003 93.897003 53190000
1/17/2020 94.294502 94.332001 92.862503 93.236 93.236 79946000
1/21/2020 93.25 94.713501 93 94.599998 94.599998 74156000
1/22/2020 94.804497 95.125 94.167 94.373001 94.373001 64326000
1/23/2020 94.255501 94.499001 93.638 94.228996 94.228996 49692000
1/24/2020 94.568497 94.749496 92.372002 93.082001 93.082001 75324000
1/27/2020 91 92.050003 90.766998 91.417 91.417 70570000
1/28/2020 92.025002 92.905502 91.500999 92.662498 92.662498 56160000
1/29/2020 93.199997 93.737503 92.750999 92.900002 92.900002 41760000
1/30/2020 92.900002 93.643501 92.530502 93.533997 93.533997 126548000
1/31/2020 102.573502 102.786003 100.113503 100.435997 100.435997 311346000
 2/3/2020 100.529999 102.425003 100.012497 100.209999 100.209999 117834000
2/4/2020 101.494003 102.989998 100.768501 102.483498 102.483498 105786000
2/5/2020 103.551003 103.551003 101.599998 101.9935 101.9935 87524000
2/6/2020 102.051003 102.815002 101.239998 102.511497 102.511497 63660000
2/7/2020 102.099503 104.926498 101.904999 103.963997 103.963997 101906000
2/10/2020 104.250504 106.779999 104.248001 106.695503 106.695503 101124000
2/11/2020 107.544998 109.297501 106.800003 107.540001 107.540001 114920000
2/12/2020 108.160004 109.012497 107.764503 108 108 66686000
2/13/2020 107.249496 108.514 107.099998 107.4935 107.4935 60636000
2/14/2020 107.783997 107.952003 106.294502 106.7435 106.7435 52124000
2/18/2020 106.250999 108.303497 106.205498 107.783501 107.783501 58912000
2/19/2020 108.389999 109.254997 108.056 108.511002 108.511002 51224000
2/20/2020 108.653503 108.8395 106.372498 107.654999 107.654999 62626000
2/21/2020 107.107498 107.227501 104.400002 104.7985 104.7985 92926000
2/24/2020 100.158997 101.964996 99.398499 100.4645 100.4645 130940000
2/25/2020 101.320999 101.730003 97.920998 98.637001 98.637001 124382000
2/26/2020 98.514 100.733498 98.022499 98.9795 98.9795 104492000
2/27/2020 96.719002 98.75 94.138 94.214996 94.214996 162880000
2/28/2020 90.731499 94.487999 90.556503 94.1875 94.1875 189620000
3/2/2020 95.324501 97.725502 93.5 97.697502 97.697502 135234000
3/3/2020 98.768501 99.816498 94.404503 95.449501 95.449501 150690000
3/4/2020 97.328499 98.900002 96.099998 98.791496 98.791496 95458000
3/5/2020 96.650002 98.036003 95.5 96.2015 96.2015 94964000
3/6/2020 93.75 95.543503 93.474998 95.054497 95.054497 105472000
3/9/2020 88.693001 93.138496 88.064499 90.030502 90.030502 156264000
3/10/2020 93.543999 94.713501 90.908501 94.591003 94.591003 142666000
3/11/2020 92.892502 93.566002 90.074997 91.042999 91.042999 112496000
3/12/2020 86.098999 88.25 83.75 83.830498 83.830498 226924000
3/13/2020 87.75 89.315498 84.030998 89.25 89.25 176194000
3/16/2020 82.0755 87.972504 81.301498 84.457497 84.457497 178346000
3/17/2020 88.773499 92.889 84.461998 90.391998 90.391998 218342000
3/18/2020 87.5 92.083 87.25 91.5 91.5 192904000
3/19/2020 93 97.25 91.6325 94.046501 94.046501 207998000
3/20/2020 96.315498 97.849998 91.036499 92.304497 92.304497 196358000
3/23/2020 91.387497 95.970001 90.599998 95.141502 95.141502 156170000
3/24/2020 97.574997 97.75 95.016998 97.004997 97.004997 142942000
3/25/2020 96.0345 97.513 94.289001 94.292 94.292 129582000
3/26/2020 95.099998 97.824501 94.4645 97.774498 97.774498 124426000
3/27/2020 96.542999 96.989502 94.996002 95.004997 95.004997 107758000
3/30/2020 96.141502 98.681503 95.616997 98.197502 98.197502 122522000
3/31/2020 98.217499 99.651001 97.2005 97.486 97.486 102472000
4/1/2020 96.648499 97.248001 94.650002 95.385002 95.385002 82438000
4/2/2020 95.082001 96.376503 94.5 95.941498 95.941498 86720000
4/3/2020 95.557503 96.316498 94.457497 95.329498 95.329498 72198000
4/6/2020 96.800003 99.926003 96.500999 99.879501 99.879501 115464000
4/7/2020 100.855499 101.786003 99.880997 100.580002 100.580002 102280000
4/8/2020 101.050003 102.199997 100.557503 102.150002 102.150002 79546000
4/9/2020 102.214996 102.650002 100.883003 102.138 102.138 92930000
4/13/2020 102 109 101.900002 108.443497 108.443497 134334000
4/14/2020 110.023499 114.599998 109.310501 114.166 114.166 161744000
4/15/2020 112.884003 116.668503 112.25 115.384003 115.384003 137332000
4/16/2020 117.300003 123.050003 116.75 120.4095 120.4095 240764000
4/17/2020 118.616501 120 115.801003 118.75 118.75 158600000
4/20/2020 119.497498 122.249001 119.302498 119.680496 119.680496 115414000
4/21/2020 120.830498 121.415497 113.983002 116.405998 116.405998 149534000
4/22/2020 118.449997 119.699997 117.550003 118.1745 118.1745 84244000
4/23/2020 119.999001 121.210999 119.103996 119.972504 119.972504 101332000
4/24/2020 120.849998 121.0215 119.099998 120.511002 120.511002 76498000
4/27/2020 122.160004 122.244003 118.150002 118.800003 118.800003 112912000
4/28/2020 118.605003 118.675003 115.300003 115.704002 115.704002 105388000
4/29/2020 116.500504 119.594498 115.5 118.635498 118.635498 91832000
4/30/2020 120.991997 123.75 119.800499 123.699997 123.699997 190692000
5/1/2020 116.839996 118.122002 112.9095 114.302002 114.302002 195452000
5/4/2020 112.819 116.348999 112.819 115.7995 115.7995 97318000
 5/5/2020 117 117.550003 115.356499 115.889999 115.889999 64850000
5/6/2020 116.472 117.872498 116 117.563004 117.563004 62356000
5/7/2020 118.738998 118.800003 117.155502 118.380501 118.380501 67928000
5/8/2020 118.607002 119.362 117.849998 118.980499 118.980499 64132000
5/11/2020 118.735001 120.983498 118.605499 120.449997 120.449997 65184000
5/12/2020 120.592499 120.949997 117.75 117.847504 117.847504 61498000
5/13/2020 118.339996 120.385002 116.889999 118.396004 118.396004 95658000
5/14/2020 118.050499 119.568497 117.6605 119.442497 119.442497 72962000
5/15/2020 118.426003 120.550003 117.818497 120.488998 120.488998 84700000
5/18/2020 120.217499 121.650002 119.2005 121.313004 121.313004 87144000
5/19/2020 121.491501 124.25 121.448502 122.466499 122.466499 86410000
5/20/2020 123.893501 125.000504 123.363503 124.897003 124.897003 79962000
5/21/2020 125 126.272499 122.126999 122.336998 122.336998 102288000
5/22/2020 122.750504 123.4925 121.5065 121.844002 121.844002 57342000
5/26/2020 122.900002 123.099998 120.703003 121.093002 121.093002 71364000
5/27/2020 120.249496 120.679001 116.5 120.519501 120.519501 101138000
5/28/2020 119.216499 121.848503 118.911499 120.055 120.055 63804000
5/29/2020 120.796997 122.1185 119.910004 122.1185 122.1185 70198000
6/1/2020 122.400002 123.846497 122.208504 123.552002 123.552002 58578000
6/2/2020 123.349998 123.676498 122.265503 123.620499 123.620499 50598000
6/3/2020 123.400497 124.400002 123.058502 123.919998 123.919998 53420000
6/4/2020 123.871498 125.376999 122.500504 123.029999 123.029999 58974000
6/5/2020 122.225502 124.432503 121.856499 124.150002 124.150002 66128000
6/8/2020 125.010002 126.5 124.366997 126.203003 126.203003 79414000
6/9/2020 126.472 131.321503 126.25 130.042999 130.042999 103520000
6/10/2020 132.25 136.117493 131.313004 132.372498 132.372498 98920000
6/11/2020 130.175003 133.569 126.811501 127.898003 127.898003 116002000
6/12/2020 130.060501 131.074005 125.167503 127.250999 127.250999 108722000
6/15/2020 126.330002 129.199997 125.400002 128.634003 128.634003 77302000
6/16/2020 131 131 128.800003 130.763504 130.763504 71712000
6/17/2020 132.375 132.75 131.591003 132.048996 132.048996 59186000
6/18/2020 132.350494 132.981995 131.805496 132.699005 132.699005 49756000
6/19/2020 133.904007 134.871506 132.949997 133.750504 133.750504 115540000
6/22/2020 134.225006 135.75 133.449997 135.690994 135.690994 64176000
6/23/2020 136.300995 139.155502 135.901993 138.220505 138.220505 84634000
6/24/2020 139 139.800003 136.050003 136.720001 136.720001 90532000
6/25/2020 136.977493 137.811493 135.606995 137.729004 137.729004 59374000
6/26/2020 138.753006 139.128494 134.399994 134.643494 134.643494 130016000
6/29/2020 134.500504 134.839996 131.503998 134.018997 134.018997 84468000
6/30/2020 134.253494 138.481506 133.751495 137.940994 137.940994 75394000
7/1/2020 137.899506 144.75 137.699997 143.934998 143.934998 127268000
7/2/2020 145.600494 147.778 143.554993 144.514999 144.514999 131868000
7/6/2020 146.748505 152.994003 146.5 152.852005 152.852005 137612000
7/7/2020 152.927505 153.477493 149.5 150.005997 150.005997 105150000
7/8/2020 151.130493 154.198502 150.621506 154.055496 154.055496 100752000
7/9/2020 155.7995 159.694 153.699997 159.1315 159.1315 127774000
7/10/2020 159.587997 160.75 156.785004 160 160 109720000
7/13/2020 162.552994 167.214493 153.419495 155.199997 155.199997 154408000
7/14/2020 154.449997 156.369003 147.5 154.199997 154.199997 144638000
7/15/2020 154.011505 154.917496 148.658997 150.443497 150.443497 115778000
7/16/2020 148.552994 151.600006 145.911499 149.994995 149.994995 127884000
7/17/2020 150.449997 151.199997 147.422501 148.098495 148.098495 95226000
7/20/2020 150.009995 160.067993 149.701004 159.841995 159.841995 151964000
7/21/2020 161.624496 162.029007 155.285995 156.914505 156.914505 122426000
7/22/2020 156.25 157.5 153.263 154.995499 154.995499 82084000
7/23/2020 154.913498 154.913498 148.5 149.327499 149.327499 113138000
7/24/2020 146.5 151.578995 144.399994 150.445496 150.445496 112648000
7/27/2020 153.100006 154.899994 150.788498 152.760498 152.760498 83410000
7/28/2020 152.713501 153.854507 149.787994 150.016495 150.016495 62534000
7/29/2020 151.5495 151.957993 149.838501 151.676498 151.676498 59482000
7/30/2020 150.699997 154.600006 150.25 152.593994 152.593994 122566000
7/31/2020 162.199997 162.341003 157.550003 158.233994 158.233994 161710000
8/3/2020 159.025497 159.199997 155.199997 155.594498 155.594498 101494000
8/4/2020 155.060501 158.362 155.060501 156.941498 156.941498 93886000
 8/5/2020 157.188507 160.679504 156.365005 160.251495 160.251495 78330000
8/6/2020 159.718002 162.373505 158.2715 161.25 161.25 78812000
8/7/2020 161.2005 162.040497 157.033493 158.373001 158.373001 78722000
8/10/2020 158.515503 158.625504 155.076004 157.408005 157.408005 63346000
8/11/2020 155.660004 157.960999 153.649994 154.033493 154.033493 74362000
8/12/2020 155.399994 158.719498 155.070999 158.112 158.112 70442000
8/13/2020 159.149506 160.876007 157.75 158.050995 158.050995 62980000
8/14/2020 158.908997 158.912003 156 157.401001 157.401001 55034000
8/17/2020 158.656006 159.748505 157.709 159.120499 159.120499 53824000
8/18/2020 160.600006 166 160.291 165.624496 165.624496 106920000
8/19/2020 165.150497 165.794998 162.800003 163.024002 163.024002 83702000
8/20/2020 162.600006 165.630997 161.899994 164.8685 164.8685 66650000
8/21/2020 164.75 165.720001 163.769501 164.235992 164.235992 71518000
8/24/2020 165.507507 169.016006 162.878006 165.373001 165.373001 93326000
8/25/2020 164.749496 167.869995 163.350006 167.324493 167.324493 79856000
8/26/2020 167.555496 172.587006 167.2285 172.092499 172.092499 130174000
8/27/2020 172.502502 172.649994 168.899994 170 170 85296000
8/28/2020 171.149994 171.668503 169.324997 170.089996 170.089996 57940000
8/31/2020 170.449493 174.75 170.25 172.548004 172.548004 83718000
9/1/2020 174.479004 175.693497 173.350006 174.955994 174.955994 68644000
9/2/2020 177.350006 177.612503 174.334503 176.572495 176.572495 78630000
9/3/2020 174.25 174.420502 165.149994 168.399994 168.399994 163222000
9/4/2020 165.899994 169.074997 155.556503 164.731003 164.731003 175636000
9/8/2020 157.199997 162.542496 156.5 157.492004 157.492004 121884000
9/9/2020 160.149506 165.158997 159.25 163.430496 163.430496 103774000
9/10/2020 165.360992 167.494507 158.527496 158.755493 158.755493 106614000
9/11/2020 160.434494 160.867004 154.199005 155.811005 155.811005 101880000
9/14/2020 158.647003 159.369507 154.800003 155.148499 155.148499 90592000
9/15/2020 156.807999 158.751007 155.445999 157.806503 157.806503 80430000
9/16/2020 158.999496 159.362 153.707504 153.904999 153.904999 90244000
9/17/2020 150.462494 151.471497 148.627502 150.436493 150.436493 128982000
9/18/2020 151.587006 151.889999 145.276993 147.745499 147.745499 177852000
 9/21/2020 145.324997 148.100006 143.550003 148.023499 148.023499 122358000
9/22/2020 151.692001 156.699493 150.009995 156.449493 156.449493 138976000
9/23/2020 156.0215 156.350006 149.619003 149.992996 149.992996 113054000
9/24/2020 148.889496 153.464996 148.25 150.989502 150.989502 110588000
9/25/2020 152.742996 155.076996 149.949997 154.7565 154.7565 92304000
9/28/2020 157.442505 158.751999 155.858505 158.702499 158.702499 84484000
9/29/2020 158.769501 159.412994 156.626999 157.244003 157.244003 69916000
9/30/2020 157.057007 160.643997 156.699493 157.436493 157.436493 97922000
10/1/2020 160.399994 161.199997 158.600006 161.063004 161.063004 99438000
10/2/2020 157.681503 159.789993 156.149994 156.25 156.25 112262000
10/5/2020 157.292007 160.126495 157.042496 159.960007 159.960007 75506000
10/6/2020 158.25 159.100006 154.5 154.998001 154.998001 101738000
10/7/2020 156.75 160 156.619507 159.7845 159.7845 86188000
10/8/2020 161.249496 161.664505 158.749496 159.527496 159.527496 63482000
10/9/2020 160.5 164.449493 159.891495 164.332504 164.332504 98158000
10/12/2020 167.496994 174.811996 166.977493 172.1465 172.1465 167284000
10/13/2020 173.399506 174.619003 171.210999 172.181503 172.181503 114894000
10/14/2020 172.350006 173.244003 167 168.185501 168.185501 116254000
10/15/2020 164.600494 167.794006 164 166.932495 166.932495 104468000
10/16/2020 168.161499 169.983002 158 163.635498 163.635498 129488000
10/19/2020 164.980499 166.449997 159.636993 160.360504 160.360504 104472000
10/20/2020 161.113998 163.300003 159.600494 160.850494 160.850494 90194000
10/21/2020 160.625 161.694 158 159.246994 159.246994 91854000
10/22/2020 159.4935 159.9375 156.097 158.820007 158.820007 84240000
10/23/2020 159.550003 160.266495 157 160.220001 160.220001 69334000
10/26/2020 159.936996 164.149002 157.664993 160.352005 160.352005 118024000
10/27/2020 161.246994 164.582993 160.565002 164.316498 164.316498 85820000
10/28/2020 162.464996 163.201004 158.123505 158.139008 158.139008 111766000
10/29/2020 160.063507 162.862503 158.199997 160.550507 160.550507 131930000
10/30/2020 157.887497 158.350006 150.949997 151.807495 151.807495 167728000
11/2/2020 153.087006 153.985504 147.505997 150.223999 150.223999 145148000
11/3/2020 150.926498 153.744995 149.048996 152.420502 152.420502 97958000
 11/4/2020 157.999496 162.242493 156.986496 162.057999 162.057999 136780000
11/5/2020 165.998505 168.339996 164.444 166.100006 166.100006 115786000
11/6/2020 165.231995 166.100006 161.600006 165.568497 165.568497 92946000
11/9/2020 161.551498 164.449997 155.605499 157.186996 157.186996 143808000
11/10/2020 154.751007 155.699997 150.973999 151.751007 151.751007 131820000
11/11/2020 153.089005 156.957504 152.5 156.869507 156.869507 87338000
11/12/2020 157.997498 158.794006 154.302505 155.514008 155.514008 87240000
11/13/2020 156.100006 157.085999 154.269501 156.440506 156.440506 75124000
11/16/2020 154.660004 157.134995 153.634506 156.552994 156.552994 76174000
11/17/2020 159.177002 159.462494 156.763 156.783005 156.783005 68894000
11/18/2020 156.699997 157 155.255005 155.272995 155.272995 58336000
11/19/2020 155.265503 156.25 154.046005 155.850998 155.850998 60206000
11/20/2020 155.850998 156.644501 154.902496 154.970001 154.970001 67488000
11/23/2020 155.835007 156.987503 153.272995 154.919495 154.919495 94178000
11/24/2020 155.024994 156.712494 154.313004 155.903 155.903 72042000
11/25/2020 157.093506 159.899994 157.013 159.253494 159.253494 75808000
11/27/2020 160.563004 160.809494 159.502502 159.766998 159.766998 47858000
11/30/2020 160.423996 161.419495 156.277496 158.401993 158.401993 81278000
12/1/2020 159.425003 162.447495 157.858994 161.003998 161.003998 90740000
12/2/2020 161.082504 161.600006 158.662994 160.176498 160.176498 62586000
12/3/2020 160.272995 161.432007 159.065506 159.336502 159.336502 57840000
12/4/2020 159.910507 159.910507 157.938004 158.128998 158.128998 58272000
12/7/2020 157.824005 159.037994 157.084503 157.899994 157.899994 55026000
12/8/2020 157.945007 159.206497 156.001007 158.864502 158.864502 65726000
12/9/2020 158.394501 158.721497 154.399994 155.210007 155.210007 82016000
12/10/2020 154.449493 157.104996 153.800003 155.074493 155.074493 60604000
12/11/2020 154.832993 155.933502 153.641006 155.820999 155.820999 61294000
12/14/2020 157.149994 159.523499 156.300003 157.848495 157.848495 83116000
12/15/2020 159.050507 159.425003 156.524506 158.255997 158.255997 66390000
12/16/2020 158.800507 162.350006 158.184006 162.048004 162.048004 88552000
12/17/2020 162.5 163.175507 161.050003 161.804001 161.804001 69486000
12/18/2020 162.199493 162.470993 158.580002 160.082504 160.082504 119914000
12/21/2020 160.000504 161.348495 158.300003 160.309006 160.309006 76736000
12/22/2020 160.141998 161.100006 159.003998 160.326004 160.326004 47388000
12/23/2020 160.25 160.5065 159.208496 159.263504 159.263504 41876000
12/24/2020 159.695007 160.100006 158.449997 158.634506 158.634506 29038000
12/28/2020 159.699997 165.199997 158.634506 164.197998 164.197998 113736000
12/29/2020 165.496994 167.532501 164.061005 166.100006 166.100006 97458000
12/30/2020 167.050003 167.104996 164.123505 164.292496 164.292496 64186000
12/31/2020 163.75 164.145996 162.059998 162.846497 162.846497 59144000
1/4/2021 163.5 163.600006 157.201004 159.331497 159.331497 88228000
1/5/2021 158.300507 161.169006 158.253006 160.925507 160.925507 53110000
1/6/2021 157.324005 159.875504 156.557999 156.919006 156.919006 87896000
1/7/2021 157.850006 160.427002 157.75 158.108002 158.108002 70290000
1/8/2021 159 159.531998 157.110001 159.134995 159.134995 70754000
1/11/2021 157.400497 157.819 155.5 155.710495 155.710495 73668000
1/12/2021 156 157.106995 154.300003 156.041504 156.041504 70292000
1/13/2021 156.421997 159.497498 156.104004 158.294495 158.294495 66424000
1/14/2021 158.376007 158.899994 156.029495 156.373505 156.373505 61418000
1/15/2021 156.151001 157.127502 154.758499 155.212494 155.212494 84880000
1/19/2021 155.350006 157.25 154.800003 156.037994 156.037994 66102000
1/20/2021 159.099503 163.990005 158.75 163.169006 163.169006 106196000
1/21/2021 164.649994 167.427505 164.4785 165.349503 165.349503 98722000
1/22/2021 165.2155 166.095505 164.158005 164.611496 164.611496 56438000
1/25/2021 166.425003 168.194504 162.157501 164.699997 164.699997 74996000
1/26/2021 164.817993 166.899994 164.143494 166.306503 166.306503 59104000
1/27/2021 167.074493 167.326004 160.354004 161.628998 161.628998 93204000
1/28/2021 161.751999 165.084 161.434494 161.880997 161.880997 62984000
1/29/2021 161.5 161.849503 159.227493 160.309998 160.309998 85872000
2/1/2021 162.117996 167.513 161.751495 167.143997 167.143997 83204000
2/2/2021 169 171.386993 168.056503 169 169 141972000
2/3/2021 171.250504 171.699997 165.431 165.626495 165.626495 141776000
2/4/2021 166.5 167.350006 163.887497 166.550003 166.550003 73414000
2/5/2021 165.949997 168.850006 165.135498 167.607498 167.607498 72416000
 2/8/2021 167.925003 168.25 165.199997 166.147003 166.147003 65148000
2/9/2021 165.624496 166.899994 164.891998 165.25 165.25 44070000
2/10/2021 165.699997 165.897507 162.699997 164.328995 164.328995 63032000
2/11/2021 164.600006 164.600006 162.403 163.106506 163.106506 46028000
2/12/2021 162.5 164.012497 161.665497 163.885498 163.885498 46706000
2/16/2021 162.702499 165.414993 162.679504 163.447495 163.447495 51494000
2/17/2021 163.179993 166.045502 162.975006 165.432007 165.432007 65950000
2/18/2021 164.121002 166.899994 163.697006 166.411499 166.411499 60548000
2/19/2021 166.411499 166.675003 162.287506 162.494995 162.494995 86104000
2/22/2021 160.406494 161.615997 158.613007 159.037003 159.037003 70314000
2/23/2021 156.351501 160.236496 154.679993 159.725006 159.725006 93544000
2/24/2021 158.337494 158.561493 156.268997 157.976501 157.976501 60226000
2/25/2021 156.837006 158.912994 152.388 152.858002 152.858002 90676000
2/26/2021 154.759995 156.121994 151.835007 154.6465 154.6465 85518000
3/1/2021 156.394501 157.477997 154.899506 157.307007 157.307007 54582000
3/2/2021 157.173492 158.175995 154.356003 154.726501 154.726501 51916000
3/3/2021 154.059006 155.389008 149.75 150.25 150.25 79774000
3/4/2021 150.600006 152.906494 147.2715 148.878494 148.878494 109632000
3/5/2021 150.25 150.449997 144.050003 150.022995 150.022995 107772000
3/8/2021 150.75 153.229507 147.565506 147.597504 147.597504 83700000
3/9/2021 150.899506 154.548004 150.257507 153.142502 153.142502 80600000
3/10/2021 154.922501 155.822998 151.502502 152.882004 152.882004 60250000
3/11/2021 155.2005 156.589005 154.1465 155.679504 155.679504 55528000
3/12/2021 153.75 154.949005 152.274994 154.474503 154.474503 48438000
3/15/2021 153.7285 154.112 151.604507 154.084 154.084 58272000
3/16/2021 155.248505 156.445496 153.792999 154.593002 154.593002 50776000
3/17/2021 153.660995 158.652496 153.511002 156.786499 156.786499 62372000
3/18/2021 155.050003 155.831497 151.25 151.399506 151.399506 72992000
3/19/2021 151.461502 153.864502 150.831497 153.748001 153.748001 92508000
3/22/2021 153.392502 156.328995 153.002502 155.543503 155.543503 58044000
3/23/2021 156.350006 159.100006 156.042496 156.875 156.875 76346000
3/24/2021 157.552002 158.015503 154.257507 154.3535 154.3535 59180000
3/25/2021 153.649506 155.488998 151.856995 152.313004 152.313004 71270000
3/26/2021 152.203003 152.832993 149.800003 152.601501 152.601501 66258000
3/29/2021 152.772003 154.5625 151.422501 153.786499 153.786499 54920000
3/30/2021 153.500504 153.649994 151.699997 152.764496 152.764496 46752000
3/31/2021 153.203003 155.966507 153.125 154.703995 154.703995 61878000
4/1/2021 155.897003 158.121994 155.777496 158.050003 158.050003 58806000
4/5/2021 158.649994 161.798004 158.061996 161.336502 161.336502 66698000
4/6/2021 161.1875 162.365494 160.852005 161.190994 161.190994 50756000
4/7/2021 161.690002 165.180496 161.182495 163.969498 163.969498 66924000
4/8/2021 165.544998 166.225006 164.600006 164.964996 164.964996 56242000
4/9/2021 165.235001 168.610001 164.445007 168.610001 168.610001 86830000
4/12/2021 167.760498 169.751999 167.557495 168.969498 168.969498 65636000
4/13/2021 170.042496 171.600006 169.781494 170 170 66316000
4/14/2021 170.201996 170.206497 166.300003 166.649994 166.649994 62904000
4/15/2021 168.550003 169.850006 167.600006 168.954498 168.954498 64672000
4/16/2021 169 170.339996 167.779495 169.972 169.972 63720000
4/19/2021 169.516495 171.796494 168.007996 168.600494 168.600494 54508000
4/20/2021 168.679993 169.149506 165.800003 166.734497 166.734497 52460000
4/21/2021 165.800003 168.143005 165.190506 168.100998 168.100998 44224000
4/22/2021 168.584 168.643494 165.072495 165.451996 165.451996 51612000
4/23/2021 165.955002 168.75 165.425003 167.044006 167.044006 63856000
4/26/2021 167.399994 171.422501 166.546997 170.449997 170.449997 97614000
4/27/2021 172.173492 173 169.900497 170.871506 170.871506 76542000
4/28/2021 171.740005 174.494003 171.25 172.925003 172.925003 92638000
4/29/2021 175.255005 175.722504 171.75 173.565506 173.565506 153648000
4/30/2021 176.255997 177.699997 173.125 173.371002 173.371002 140186000
5/3/2021 174.236496 174.332504 168.634995 169.324493 169.324493 117510000
5/4/2021 167.809494 168.399002 163.606506 165.593506 165.593506 108788000
5/5/2021 166.942993 167.735001 163.218002 163.526993 163.526993 74226000
5/6/2021 163.5 165.720001 162.360001 165.318497 165.318497 88954000
5/7/2021 165.954498 166.544495 164.453506 164.580505 164.580505 94206000
5/10/2021 164.115997 164.149994 159.5 159.524506 159.524506 116772000
5/11/2021 156.813995 161.899994 156.3685 161.195496 161.195496 92396000
5/12/2021 159.25 160.397003 156.654999 157.597 157.597 98728000
5/13/2021 159.273499 160.192001 156.649994 158.073502 158.073502 67018000
5/14/2021 159.278 161.442993 159.149994 161.145004 161.145004 66500000
5/17/2021 162.296494 164.637497 161.729507 163.519501 163.519501 74478000
5/18/2021 164.628998 165.600006 161.518494 161.613998 161.613998 56568000
5/19/2021 159.75 161.737503 159.199997 161.589996 161.589996 53594000
5/20/2021 162.220001 162.983994 161.809006 162.384003 162.384003 52664000
5/21/2021 162.5 162.834503 159.850494 160.154007 160.154007 82098000
5/24/2021 160.774994 162.897507 160.524994 162.249496 162.249496 48456000
5/25/2021 163.333496 163.990997 160.688004 162.952499 162.952499 65222000
5/26/2021 163.729507 164.786499 162.925507 163.257996 163.257996 47680000
5/27/2021 162.800003 163.018005 161.501999 161.505493 161.505493 51224000
5/28/2021 162.100006 162.399506 160.985001 161.153503 161.153503 46596000
6/1/2021 162.175003 162.548996 160.453003 160.932495 160.932495 48600000
6/2/2021 161.154999 161.75 160.399994 161.699493 161.699493 40290000
6/3/2021 160.211502 160.722 159.201508 159.350494 159.350494 47966000
6/4/2021 160.600006 161.050003 159.940506 160.311005 160.311005 44994000
6/7/2021 159.866501 160.399994 158.610001 159.900497 159.900497 44316000
6/8/2021 161.130493 163.976501 160.900497 163.205505 163.205505 68334000
6/9/2021 163.643494 164.878998 163.535004 164.057495 164.057495 49110000
6/10/2021 164.100494 167.550003 164.057495 167.482498 167.482498 69530000
6/11/2021 167.482498 168.328995 166.672501 167.341507 167.341507 56348000
6/14/2021 167.341507 169.25 166.774994 169.193497 169.193497 51394000
6/15/2021 169.199997 169.849503 168.155502 169.156494 169.156494 48524000
6/16/2021 169.600006 171.317505 168.026505 170.762497 170.762497 84056000
6/17/2021 170.158997 174.860001 170.050003 174.462006 174.462006 102730000
6/18/2021 173.999496 175.350006 173.685501 174.345001 174.345001 104954000
6/21/2021 173.820999 174.100006 171.699997 172.697998 172.697998 65542000
6/22/2021 172.903 176.188995 172.804504 175.272003 175.272003 66902000
6/23/2021 175.25 176.050003 174.160004 175.190994 175.190994 56266000
6/24/2021 175.382004 176.242996 171.542496 172.453995 172.453995 76640000
6/25/2021 173.199997 173.240997 169.709 170.072998 170.072998 78820000
6/28/2021 170.800003 172.399994 170.675507 172.194504 172.194504 44856000
6/29/2021 171.940994 172.801498 171.151505 172.406998 172.406998 41968000
6/30/2021 172.052994 173.580002 171.75 172.007996 172.007996 48080000
7/1/2021 171.730499 172.850006 170.470993 171.648499 171.648499 40742000
7/2/2021 172.582001 175.585999 171.845993 175.548996 175.548996 63388000
7/6/2021 176.505493 184.274002 176.449997 183.787003 183.787003 134896000
7/7/2021 185.869003 186.710007 183.945496 184.828995 184.828995 106562000
7/8/2021 182.177994 187.999496 181.056 186.570496 186.570496 103612000
7/9/2021 186.126007 187.399994 184.669998 185.966995 185.966995 74964000
7/12/2021 187.199997 187.864502 184.839493 185.927505 185.927505 51432000
7/13/2021 185.104996 188.654007 183.565994 183.867996 183.867996 76918000
7/14/2021 185.442505 185.882996 183.041504 184.084 184.084 65932000
7/15/2021 184.710007 184.770004 181.046005 181.559998 181.559998 63706000
7/16/2021 181.665497 182.302994 178.522995 178.681503 178.681503 80874000
7/19/2021 176.628998 177.510498 174.957993 177.479507 177.479507 75692000
7/20/2021 178.365997 179.600006 175.899994 178.6595 178.6595 65114000
7/21/2021 178.819 179.322495 177.182007 179.259995 179.259995 46380000
7/22/2021 179.361496 182.001007 179.113495 181.901505 181.901505 65308000
7/23/2021 182 183.305496 181.102005 182.832001 182.832001 48726000
7/26/2021 183.658493 185.604004 182.362503 184.990997 184.990997 58002000
7/27/2021 184.925003 184.925003 179.307495 181.319504 181.319504 82638000
7/28/2021 181.688995 182.921005 180.050003 181.516006 181.516006 59988000
7/29/2021 181.387497 181.897507 179.000504 179.996002 179.996002 110400000
7/30/2021 167.397507 168.406998 165.348999 166.379501 166.379501 199312000
8/2/2021 167.654999 167.945999 165.850006 166.574005 166.574005 67078000
8/3/2021 167.035995 169.550003 164.988495 168.311996 168.311996 83146000
8/4/2021 168.967499 169.444 167.278 167.735992 167.735992 43678000
8/5/2021 167.811005 169.449997 167.046005 168.7995 168.7995 48670000
8/6/2021 168.75 168.75 166.451996 167.246994 167.246994 52752000
8/9/2021 167.180496 167.744003 166.425995 167.093506 167.093506 42964000
8/10/2021 167.250504 167.899994 165.75 166.033997 166.033997 48252000
8/11/2021 166.572495 166.884995 163.889496 164.605499 164.605499 58944000
8/12/2021 164.5 165.725494 163.483505 165.175003 165.175003 46282000
8/13/2021 165.283493 165.303497 164.149994 164.698502 164.698502 41134000
8/16/2021 164.149994 165 160.556503 164.949493 164.949493 66394000
8/17/2021 163.875 164.024506 161.283997 162.098007 162.098007 67758000
8/18/2021 162.099503 162.705002 160 160.061005 160.061005 56086000
8/19/2021 159.701004 161.649994 159.123001 159.387497 159.387497 75658000
8/20/2021 160.193497 160.390503 158.787994 159.997498 159.997498 67168000
8/23/2021 160.595001 164.044998 160.500504 163.293503 163.293503 65362000
8/24/2021 164 165.774506 163.729004 165.289001 165.289001 51036000
8/25/2021 165.4935 166.050003 164.307495 164.959 164.959 33606000
8/26/2021 164.949997 166.600006 164.800003 165.800003 165.800003 41976000
8/27/2021 166.661499 167.615997 165.6875 167.481506 167.481506 48048000
8/30/2021 167.871506 172.25 167.761002 171.078506 171.078506 63844000
8/31/2021 171.240005 173.628998 169.779495 173.539505 173.539505 87128000
9/1/2021 174.820007 176.350006 173.761993 173.949997 173.949997 72598000
9/2/2021 174.738007 175.598007 172.75 173.156006 173.156006 58474000
9/3/2021 172.600006 174.133499 171.822006 173.902496 173.902496 51514000
9/7/2021 173.899994 176.404495 173.847 175.464493 175.464493 54758000
9/8/2021 175.582504 177.281494 174.783493 176.274994 176.274994 61068000
9/9/2021 176.300995 177.499496 174.018494 174.207993 174.207993 54384000
9/10/2021 175.091507 175.422501 173.145493 173.457504 173.457504 47946000
9/13/2021 174.139999 174.897995 171.899994 172.858505 172.858505 51380000
9/14/2021 173.777496 174.3405 171.885498 172.5 172.5 38738000
9/15/2021 172.126007 174.270996 170.100494 173.789505 173.789505 59150000
9/16/2021 172.998001 174.627502 172.307007 174.412003 174.412003 51672000
9/17/2021 174.420502 174.870499 172.606506 173.126007 173.126007 92332000
9/20/2021 169.800003 170.949997 165.250504 167.786499 167.786499 93382000
9/21/2021 168.75 168.985001 166.619507 167.181503 167.181503 55618000
9/22/2021 167.550003 169.449997 167.052505 169.002502 169.002502 48228000
9/23/2021 169.002502 171.447998 169.002502 170.800003 170.800003 47588000
9/24/2021 170.100494 171.462997 169.669998 171.276001 171.276001 42324000
 9/27/2021 168.574997 170.778503 166.980499 170.289993 170.289993 72690000
9/28/2021 167.885498 168.459503 164.505005 165.798004 165.798004 88616000
9/29/2021 166.105499 167.565002 164.893494 165.056 165.056 51246000
9/30/2021 165.800003 166.392502 163.699493 164.251999 164.251999 56848000
10/1/2021 164.4505 165.458496 162.796997 164.162994 164.162994 56712000
10/4/2021 163.969498 163.999496 158.8125 159.488998 159.488998 90462000
10/5/2021 160.225006 163.036499 160.123001 161.050003 161.050003 65384000
10/6/2021 160.676498 163.216995 159.931 163.100494 163.100494 50660000
10/7/2021 164.576996 166.287506 164.153 165.121506 165.121506 48182000
10/8/2021 165.850006 166.071503 164.410004 164.431 164.431 39964000
10/11/2021 163.75 164.629501 161.904999 162.315002 162.315002 40684000
10/12/2021 162.850006 163.376495 161.813995 162.366501 162.366501 36392000
10/13/2021 163.485504 164.419006 163.054504 164.214005 164.214005 48402000
10/14/2021 165.122498 165.630005 164.539001 164.992996 164.992996 42190000
10/15/2021 165.570999 170.520996 165.199997 170.451004 170.451004 103598000
10/18/2021 169.417999 172.458496 169.255005 172.337006 172.337006 63482000
10/19/2021 171.714493 172.734497 171.100006 172.207504 172.207504 47722000
10/20/2021 172.632996 173.143005 170.018494 170.753006 170.753006 42796000
10/21/2021 170.712494 172.014008 170.149994 171.750504 171.750504 37628000
10/22/2021 171.050003 171.492004 166.565002 166.777496 166.777496 62782000
10/25/2021 166.75 167.389999 164.884995 166.018494 166.018494 44520000
10/26/2021 167.475494 170.806 167.199005 168.803497 168.803497 53966000
10/27/2021 169.399994 171.850006 168.572495 169.624496 169.624496 54044000
10/28/2021 170.104996 173.949997 169.300003 172.328506 172.328506 114174000
10/29/2021 165.001007 168.740997 163.666 168.621506 168.621506 129722000
11/1/2021 168.089996 168.792999 164.600998 165.905502 165.905502 72178000
11/2/2021 165.750504 166.556 164.177505 165.637497 165.637497 52552000
11/3/2021 165.449997 169.746002 164.876007 169.199997 169.199997 67944000
11/4/2021 168.5 174.931503 168.25 173.850006 173.850006 107060000
11/5/2021 173.850006 178.3125 173.848999 175.949493 175.949493 99940000
11/8/2021 176.162003 178.949997 174.393005 174.449005 174.449005 61480000
11/9/2021 175.762497 179.688507 175.071503 178.811493 178.811493 85898000
11/10/2021 178.193497 180.272507 173.154495 174.102493 174.102493 80548000
11/11/2021 175.649994 177.162003 173.373505 173.625 173.625 45288000
11/12/2021 174.25 177.036499 172.352493 176.257507 176.257507 53788000
11/15/2021 176.850006 179.694 176.290497 177.283997 177.283997 58594000
11/16/2021 176.949997 178.824997 176.257507 177.035004 177.035004 44342000
11/17/2021 178.235992 179.362503 177.267502 177.449997 177.449997 51206000
11/18/2021 178.317505 185.210007 178.050003 184.802994 184.802994 114070000
11/19/2021 185.634506 188.107498 183.785995 183.828506 183.828506 98734000
11/22/2021 183.819 185.673004 178.375 178.628494 178.628494 96844000
11/23/2021 179.251999 181.052505 176.385498 179.001999 179.001999 73804000
11/24/2021 178.133499 180.682007 176.842499 179.020493 179.020493 46560000
11/26/2021 180.104996 181.675003 175.207504 175.227997 175.227997 59826000
11/29/2021 177.382004 179.800003 176.574997 178.078506 178.078506 65312000
11/30/2021 178.175003 179.288498 174.600494 175.3535 175.3535 80022000
12/1/2021 177.25 177.994003 172.080002 172.186005 172.186005 74916000
12/2/2021 173 174.634995 171.1875 171.867996 171.867996 64726000
12/3/2021 172.75 173.4935 166.929993 169.489502 169.489502 80712000
12/6/2021 169.649994 173.695496 166.934494 171.3685 171.3685 68860000
12/7/2021 174.600006 177.499496 173.334503 176.164505 176.164505 66410000
12/8/2021 176.150497 177.179993 174.750504 176.158005 176.158005 45254000
12/9/2021 175.75 176.969498 174.139496 174.171005 174.171005 46062000
12/10/2021 175.417007 175.927002 170.5 172.212006 172.212006 60690000
12/13/2021 172 172.100006 169.130005 169.567505 169.567505 62170000
12/14/2021 167.550003 169.498993 166.440002 169.091507 169.091507 55976000
12/15/2021 168.598007 173.600006 165.195007 173.315002 173.315002 75794000
12/16/2021 173.3685 174.166 168.160507 168.871002 168.871002 60876000
12/17/2021 167.710495 170.898499 165.613495 170.017502 170.017502 85542000
12/20/2021 166.850006 167.874496 165.600006 167.078995 167.078995 57372000
12/21/2021 167.850494 170.716507 165.647507 170.417007 170.417007 55956000
12/22/2021 169.270004 172.050003 168.500504 171.037003 171.037003 55036000
12/23/2021 170.427994 171.975006 170.149994 171.068497 171.068497 36788000
12/27/2021 171.037003 172.942993 169.2155 169.669495 169.669495 58688000
12/28/2021 170.182495 172.175995 169.135498 170.660995 170.660995 54638000
12/29/2021 170.839996 171.212006 168.600494 169.201004 169.201004 35754000
12/30/2021 169.699997 170.888 168.524002 168.644501 168.644501 37584000
12/31/2021 168.955994 169.350006 166.558502 166.716995 166.716995 47830000
1/3/2022 167.550003 170.703506 166.160507 170.404495 170.404495 63520000
1/4/2022 170.438004 171.399994 166.349503 167.522003 167.522003 70726000
1/5/2022 166.882996 167.126495 164.356995 164.356995 164.356995 64302000
1/6/2022 163.4505 164.800003 161.936996 163.253998 163.253998 51958000
1/7/2022 163.839005 165.2435 162.031006 162.554001 162.554001 46606000
1/10/2022 160.585495 161.661499 156.304504 161.485992 161.485992 87798000
1/11/2022 161.5 166.350006 160.701508 165.362 165.362 62806000
1/12/2022 166.574997 166.878006 164.417007 165.207001 165.207001 50030000
1/13/2022 165.250504 166.221497 161.091003 161.214005 161.214005 52188000
1/14/2022 160.149994 162.25 159.800507 162.138 162.138 45974000
1/18/2022 159.104996 159.734497 157.664505 158.917496 158.917496 67292000
1/19/2022 158.761993 159.25 156.25 156.298996 156.298996 53242000
1/20/2022 156.766006 158 151.350998 151.667496 151.667496 71974000
1/21/2022 149.949997 150.899994 142.070496 142.643005 142.643005 163972000
1/24/2022 139 144.945007 135.352005 144.544006 144.544006 155624000
1/25/2022 142.242493 143.600006 138.145004 139.985992 139.985992 90824000
1/26/2022 144.75 145.184998 137.318497 138.872498 138.872498 95602000
1/27/2022 140.800003 144.2435 139.350006 139.637497 139.637497 77516000
1/28/2022 140.860504 143.998001 137.929504 143.977997 143.977997 74392000
1/31/2022 144.75 150.360504 144.300507 149.573502 149.573502 78308000
2/1/2022 150 151.707993 147.627502 151.193497 151.193497 59220000
2/2/2022 155.050507 155.074997 148.863495 150.612503 150.612503 87330000
2/3/2022 141.737503 144.247498 138.332993 138.845505 138.845505 225532000
2/4/2022 155.606506 161.199997 150.608002 157.639496 157.639496 253456000
2/7/2022 158.520004 162.690994 157.25 157.935501 157.935501 102624000
2/8/2022 156.750504 161.792496 155.550507 161.413498 161.413498 76040000
2/9/2022 162.873505 163.834503 160.25 161.189499 161.189499 68786000
2/10/2022 158.350006 160.716507 157.75 159.003494 159.003494 68268000
2/11/2022 158.134506 159 152.733994 153.293503 153.293503 77100000
2/14/2022 151.751007 158.448502 151.649994 155.167007 155.167007 83230000
2/15/2022 157.605499 158.007004 154.637497 156.510498 156.510498 56440000
2/16/2022 155.790497 158.834 154.734497 158.100494 158.100494 52704000
2/17/2022 158.145996 160.348999 154.5 154.652496 154.652496 64032000
2/18/2022 155.499496 155.499496 150.893005 152.601501 152.601501 63604000
2/22/2022 150.4785 152.982498 148.485504 150.197495 150.197495 66128000
2/23/2022 151.650497 151.763 144.651001 144.826996 144.826996 64244000
2/24/2022 139.837494 151.748993 139.5 151.358002 151.358002 100786000
2/25/2022 150.550003 153.990005 149.213501 153.788498 153.788498 62396000
2/28/2022 152.425003 154.449997 150.850006 153.563004 153.563004 57684000
3/1/2022 152.732498 154.098999 149.977005 151.141998 151.141998 44874000
3/2/2022 150.848999 152.999496 148.75 152.052505 152.052505 47334000
3/3/2022 153.531494 153.929001 146.856003 147.898499 147.898499 65198000
3/4/2022 147.158997 147.850006 143.807007 145.641006 145.641006 60934000
3/7/2022 145.443497 146.094498 137.416504 137.453003 137.453003 86934000
3/8/2022 136.683502 140.699493 133.572495 136.014496 136.014496 91662000
3/9/2022 139.5 140.25 136.828003 139.279007 139.279007 82656000
3/10/2022 145.684998 148.6745 143.977997 146.817505 146.817505 135062000
3/11/2022 149.574493 149.675003 145.369003 145.524506 145.524506 68900000
3/14/2022 145.981003 147.449997 140.884003 141.852997 141.852997 74086000
3/15/2022 142.850006 147.985001 142 147.366501 147.366501 75584000
3/16/2022 148.5 153.149994 147.3535 153.104004 153.104004 84958000
3/17/2022 152.640503 157.498505 152.139999 157.238998 157.238998 72934000
3/18/2022 156.813004 161.593994 156.011002 161.250504 161.250504 102962000
3/21/2022 161.121002 163.084 159.552994 161.491501 161.491501 66538000
3/22/2022 161.805496 166.167007 161.699005 164.889008 164.889008 64086000
3/23/2022 163.705002 166.369995 162.686996 163.408005 163.408005 55812000
3/24/2022 163.749496 164.1185 160.050003 163.649506 163.649506 56798000
3/25/2022 164 165.3685 162.25 164.773499 164.773499 49032000
3/28/2022 164.975006 169.037506 164.899994 168.990494 168.990494 59854000
3/29/2022 170.384003 170.831497 167.8685 169.315002 169.315002 66154000
3/30/2022 168.509506 168.9505 165.5 166.300995 166.300995 56168000
3/31/2022 166.445007 166.494995 162.953506 162.997498 162.997498 59966000
4/1/2022 164.149506 165.826996 162.319504 163.559998 163.559998 57090000
4/4/2022 164.125 168.394501 163.205505 168.346497 168.346497 49882000
4/5/2022 167.741501 168.110504 163.266006 164.054993 164.054993 53728000
4/6/2022 161.650497 162.199997 157.254501 158.755997 158.755997 79056000
4/7/2022 158.399994 160.078995 154.511505 157.7845 157.7845 68136000
4/8/2022 156.75 157.3685 154.231003 154.460495 154.460495 46002000
4/11/2022 152.712997 154.136505 150.5345 151.121994 151.121994 52112000
4/12/2022 153.692505 155.098999 150.382996 150.787506 150.787506 55178000
4/13/2022 150.018494 156.024994 149.600006 155.541 155.541 53390000
4/14/2022 155.389999 155.897003 151.472 151.706497 151.706497 51598000
4/18/2022 151.523499 154.039505 150.250504 152.785004 152.785004 46514000
4/19/2022 152.029495 158.649002 151.550507 158.115494 158.115494 54926000
4/20/2022 157.602493 157.602493 153.6035 153.998001 153.998001 59630000
4/21/2022 154.714005 156.738007 147.589493 148.296005 148.296005 63970000
4/22/2022 148.25 149.615005 143.697495 144.350006 144.350006 73078000
4/25/2022 144.022995 146.221497 142.306503 146.074005 146.074005 61874000
4/26/2022 144.800003 144.856003 138.929504 139.391006 139.391006 77530000
4/27/2022 140.191498 141.948502 135.783493 138.167007 138.167007 71336000
4/28/2022 142.177994 145.9375 140.300003 144.596497 144.596497 117316000
4/29/2022 129.848999 130.761002 121.625 124.281502 124.281502 272662000
5/2/2022 122.401001 124.667999 118.375 124.5 124.5 148788000
5/3/2022 124.053497 126.220497 122.824997 124.253502 124.253502 79134000
5/4/2022 123.599998 126 119.182999 125.928497 125.928497 110746000
5/5/2022 123 123.499001 115.072502 116.406998 116.406998 144392000
5/6/2022 114.849998 119.050499 113.081497 114.772499 114.772499 124260000
5/9/2022 111.3125 114 107.957001 108.789001 108.789001 128124000
5/10/2022 111.25 112.642502 107.170998 108.859001 108.859001 105434000
5/11/2022 108.1035 110.155998 104.428497 105.372002 105.372002 109704000
5/12/2022 102.75 110.780502 102.405502 106.930496 106.930496 132026000
5/13/2022 109.069 113.183998 107.800003 113.055 113.055 93684000
5/16/2022 113.099998 113.9925 110.353996 110.810501 110.810501 74566000
5/17/2022 113.275002 115.800003 111.276497 115.3685 115.3685 76448000
5/18/2022 111.439499 112.852997 106.249001 107.112503 107.112503 108380000
5/19/2022 106.280502 110.033997 106.193001 107.319 107.319 88142000
5/20/2022 109.568497 109.898003 105.009499 107.591003 107.591003 99500000
5/23/2022 108.460999 108.819 103.949997 107.556999 107.556999 107798000
5/24/2022 104.025002 105.400002 101.260002 104.099998 104.099998 102934000
5/25/2022 103.655502 108.175003 103.650002 106.775002 106.775002 93120000
5/26/2022 107.970001 112.665497 107.453499 111.077499 111.077499 93002000
5/27/2022 113.550003 115.186996 112.627998 115.1465 115.1465 93660000
5/31/2022 116.279999 121.994499 115.675003 120.209503 120.209503 144634000
6/1/2022 122.255997 125.179001 120.622498 121.683998 121.683998 127528000
6/2/2022 121.683998 125.610001 120.044998 125.511002 125.511002 100560000
6/3/2022 124.199997 124.400002 121.046501 122.349998 122.349998 97604000
6/6/2022 125.25 128.990005 123.809998 124.790001 124.790001 135269000
6/7/2022 122.010002 124.099998 120.629997 123 123 85156700
6/8/2022 122.610001 123.75 120.75 121.18 121.18 64926600
6/9/2022 119.989998 121.300003 116.099998 116.150002 116.150002 67029800
6/10/2022 113.419998 114.5 109.050003 109.650002 109.650002 87266000
6/13/2022 104.190002 106.540001 101.860001 103.669998 103.669998 99277700
6/14/2022 104.190002 104.879997 101.43 102.309998 102.309998 69728800
6/15/2022 103.860001 109.059998 103.529999 107.669998 107.669998 85011100
6/16/2022 104.470001 104.580002 102.010002 103.660004 103.660004 82186300
6/17/2022 102.800003 106.980003 102.510002 106.220001 106.220001 99772100
6/21/2022 108.199997 111.629997 103.559998 108.68 108.68 70901200
6/22/2022 107.43 112.129997 107.019997 108.949997 108.949997 60040100
6/23/2022 110.389999 113 107.93 112.440002 112.440002 64345300
6/24/2022 112.379997 116.709999 111.43 116.459999 116.459999 69867600
6/27/2022 117.089996 117.980003 112.699997 113.220001 113.220001 62133200
6/28/2022 113.5 114.849998 107.040001 107.400002 107.400002 74942900
6/29/2022 107.379997 110.989998 106.910004 108.919998 108.919998 66375300
6/30/2022 108.110001 108.18 102.519997 106.209999 106.209999 97679400
 7/1/2022 106.290001 109.75 105.849998 109.559998 109.559998 73021200
7/5/2022 107.599998 114.080002 106.32 113.5 113.5 76583700
7/6/2022 113.209999 115.480003 112.010002 114.330002 114.330002 66958900
7/7/2022 113.849998 116.989998 113.489998 116.330002 116.330002 57872300
7/8/2022 114.599998 116.580002 113.690002 115.540001 115.540001 45719700
7/11/2022 114.080002 114.300003 110.870003 111.75 111.75 53487600
7/12/2022 112.160004 113.230003 108.339996 109.220001 109.220001 54280300
7/13/2022 107.029999 111.779999 106.010002 110.400002 110.400002 61353800
7/14/2022 110.239998 111.18 107.580002 110.629997 110.629997 51163100
7/15/2022 112.5 115.589996 111.589996 113.550003 113.550003 84317800
7/18/2022 115 117.239998 113.150002 113.760002 113.760002 59115400
7/19/2022 115.699997 118.949997 114.029999 118.209999 118.209999 60990000
7/20/2022 118.620003 123.480003 118.32 122.769997 122.769997 71268300
7/21/2022 123.199997 124.849998 121.260002 124.629997 124.629997 60239900
7/22/2022 125.010002 125.5 121.349998 122.419998 122.419998 51463800
7/25/2022 122.699997 123.639999 120.029999 121.139999 121.139999 50221300
7/26/2022 115.790001 118.150002 114.529999 114.809998 114.809998 67075100
7/27/2022 117.309998 121.900002 117.160004 120.970001 120.970001 61582000
7/28/2022 121.57 122.839996 118.080002 122.279999 122.279999 82245500
7/29/2022 134.899994 137.649994 132.410004 134.949997 134.949997 148892900
8/1/2022 134.960007 138.830002 133.509995 135.389999 135.389999 76846900
8/2/2022 134.720001 137.440002 134.089996 134.160004 134.160004 61922400
8/3/2022 136.210007 140.490005 136.050003 139.520004 139.520004 71827800
8/4/2022 140.580002 143.559998 139.550003 142.570007 142.570007 70585000
8/5/2022 140.100006 142.860001 139.600006 140.800003 140.800003 50686900
8/8/2022 142.050003 144.229996 138.289993 139.410004 139.410004 52229000
8/9/2022 138.050003 138.949997 136.210007 137.830002 137.830002 40434700
8/10/2022 142.899994 144.600006 141.009995 142.690002 142.690002 54773800
8/11/2022 143.860001 144.490005 139.759995 140.639999 140.639999 44867300
8/12/2022 142.050003 143.570007 140.119995 143.550003 143.550003 47643500
8/15/2022 142.800003 143.759995 141.490005 143.179993 143.179993 39014600
8/16/2022 143.910004 146.570007 142 144.779999 144.779999 59102900
8/17/2022 142.690002 143.380005 140.779999 142.100006 142.100006 48149800
8/18/2022 141.320007 142.770004 140.380005 142.300003 142.300003 37458700
8/19/2022 140.470001 141.110001 137.910004 138.229996 138.229996 47792800
8/22/2022 135.720001 136.320007 132.850006 133.220001 133.220001 50461500
8/23/2022 133.410004 134.990005 132.949997 133.619995 133.619995 36252100
8/24/2022 132.75 135.470001 132.100006 133.800003 133.800003 38627000
8/25/2022 135.259995 137.419998 134.279999 137.279999 137.279999 37496300
8/26/2022 136.550003 137.830002 130.5 130.75 130.75 53322700
8/29/2022 129.899994 131.949997 128.770004 129.789993 129.789993 48101600
8/30/2022 131.25 132.070007 126.849998 128.729996 128.729996 49203000
8/31/2022 129.449997 130.589996 126.739998 126.769997 126.769997 53648700
9/1/2022 126 128.020004 123.660004 127.82 127.82 56636100
9/2/2022 129.5 131.380005 126.389999 127.510002 127.510002 57378500
9/6/2022 127.919998 128.619995 124.739998 126.110001 126.110001 43888600
9/7/2022 126.120003 129.820007 125.400002 129.479996 129.479996 47900300
9/8/2022 127.720001 130.279999 127.099998 129.820007 129.820007 43988500
9/9/2022 130.910004 133.690002 130.759995 133.270004 133.270004 49387600
 DATE PFE PG OXY AXP
9/10/2018 34.484749 74.300682 68.377937 101.393967 SIMBOL
9/11/2018 34.689724 73.966972 68.59137 102.357895
PF
9/12/2018 34.771717 74.959084 67.364006 101.951546
9/13/2018 35.132462 75.265747 68.164467 102.688667
9/14/2018 35.22266 75.410057 69.000511 103.539215
PG
9/17/2018 35.263657 75.987297 69.018295 103.198997
9/18/2018 35.673599 75.761803 70.156738 103.614822
9/19/2018 35.468632 75.761803 70.601456 104.04953
OXY
9/20/2018 35.870373 76.988426 70.468048 105.004036
9/21/2018 36.124542 77.403305 70.797119 104.805573
9/24/2018 36.017956 76.005333 71.819939 103.813301
AXP
9/25/2018 35.903172 74.968132 72.318008 103.832176
9/26/2018 35.812984 75.094383 72.051186 102.074387
9/27/2018 35.993359 74.73362 72.193504 101.923172
9/28/2018 36.13274 75.067329 73.082909 100.637939
10/1/2018 36.296722 75.464157 73.936729 101.970428
10/2/2018 36.255726 76.086502 73.705513 102.433502
10/3/2018 36.739456 74.886925 73.331932 102.490196
10/4/2018 36.649265 73.885796 73.091782 102.186699
10/5/2018 36.821453 74.093239 72.398056 101.702988
10/8/2018 37.124809 74.318733 72.709366 101.475357
10/9/2018 37.280586 74.138329 73.136269 101.162369
10/10/2018 36.493488 73.452881 69.302895 98.231651
10/11/2018 35.099678 71.134926 68.06662 96.344208
10/12/2018 35.894974 71.30629 68.449074 97.691032
10/15/2018 35.35384 72.271339 64.25106 97.330612
10/16/2018 36.017956 73.065048 65.033745 98.895561
10/17/2018 36.542686 73.831703 64.855843 98.961937
10/18/2018 36.075348 73.010048 63.94865 97.539253
10/19/2018 36.485291 79.433914 64.197685 101.228752
10/22/2018 36.378719 78.796989 64.295517 99.123184
10/23/2018 36.15733 79.306541 62.827991 98.99987
10/24/2018 34.829105 81.3993 60.684517 96.590805
10/25/2018 35.59161 80.980743 61.05806 98.260086
10/26/2018 34.92749 79.943466 60.399902 96.031227
10/29/2018 35.444027 80.28923 59.110256 95.974319
10/30/2018 35.165268 81.15361 60.079716 96.818451
10/31/2018 35.304646 80.689568 59.652798 97.434952
11/1/2018 35.804783 81.51757 60.791245 98.677422
11/2/2018 35.198059 81.717743 60.755688 98.364426
11/5/2018 35.681793 82.982498 62.214294 99.787102
11/6/2018 35.263657 83.264587 65.229385 99.568954
11/7/2018 36.403301 83.064392 65.567398 101.778862
11/8/2018 36.229797 83.12809 64.597923 102.907532
11/9/2018 36.585075 84.083496 65.416199 102.698875
11/12/2018 36.444607 84.347351 64.179901 101.001144
11/13/2018 35.957146 85.047966 62.952511 102.300529
11/14/2018 35.453148 85.066154 63.103714 102.215149
11/15/2018 35.701012 85.375542 64.56234 103.950836
11/16/2018 35.948872 85.366432 65.264984 103.818054
11/19/2018 36.502449 84.884186 65.247192 102.670418
11/20/2018 35.965408 83.801407 62.525593 100.621742
11/21/2018 35.610138 83.173584 64.108757 101.010612
11/23/2018 35.643181 83.291885 62.107586 100.289787
11/26/2018 35.808422 83.655846 62.827991 104.026718
11/27/2018 36.41156 84.36554 61.707329 104.43454
11/28/2018 37.097324 84.629417 62.890266 107.071259
11/29/2018 37.601326 84.456543 63.068127 105.572708
11/30/2018 38.196201 85.994263 62.498917 106.483215
12/3/2018 37.997906 84.911491 63.432808 106.568573
12/4/2018 37.29562 84.90239 61.96526 102.091866
12/6/2018 37.163429 85.120758 60.053032 102.670418
12/7/2018 36.287632 84.119873 59.87307 101.181351
12/10/2018 36.684216 84.647636 57.983482 100.337212
12/11/2018 36.361988 85.448318 58.217426 99.967323
12/12/2018 36.485924 85.557518 58.8563 101.940102
12/13/2018 36.824673 87.79586 59.999046 101.200317
12/14/2018 36.188484 87.932343 58.577351 100.251846
12/17/2018 35.618393 84.411041 57.686546 95.964828
12/18/2018 35.031773 84.156273 56.813732 95.81308
12/19/2018 34.676498 83.492043 56.00391 93.679047
12/20/2018 34.659973 82.782333 54.555229 90.833672
12/21/2018 34.643452 82.773247 53.970348 86.622528
12/24/2018 33.503269 79.488495 51.387909 84.886856
12/26/2018 34.858269 81.972511 54.528229 89.003151
12/27/2018 35.403584 83.728638 54.672203 89.799866
12/28/2018 35.494465 82.964317 54.411247 89.553276
12/31/2018 36.064556 83.637634 55.23008 90.40686
1/2/2019 35.734062 83.055298 55.787956 90.748329
1/3/2019 34.734337 82.472969 55.104103 88.976974
1/4/2019 35.527504 84.156273 56.876724 92.98632
1/7/2019 35.717533 83.819603 58.019482 93.491051
1/8/2019 35.882782 84.128975 58.478386 93.948174
1/9/2019 35.808422 82.755035 59.189228 94.119591
1/10/2019 34.957417 82.955215 59.558136 93.576752
1/11/2019 35.428364 83.501152 59.585133 93.852928
1/14/2019 35.006989 82.937012 59.009262 93.748184
1/15/2019 35.304428 83.719513 58.955273 93.319618
1/16/2019 34.792171 83.137192 58.613361 94.671959
1/17/2019 35.089611 83.125275 59.234203 94.748131
1/18/2019 35.139183 83.840599 60.313976 95.690948
1/22/2019 34.924366 82.941833 58.595367 95.071938
1/23/2019 34.833477 86.977058 58.100456 94.957657
1/24/2019 33.833759 86.481819 58.469376 94.967178
1/25/2019 33.577625 85.839859 59.864079 95.967133
1/28/2019 32.660538 85.766487 59.459171 95.595718
1/29/2019 33.685036 85.784836 59.819096 96.148079
1/30/2019 34.354271 86.683563 60.259998 97.776581
1/31/2019 35.379402 88.471909 60.089027 97.805153
2/1/2019 35.737782 89.389008 61.222782 98.14798
2/4/2019 35.371063 89.902573 60.952839 98.490822
2/5/2019 35.096031 89.361488 60.556927 98.947952
2/6/2019 35.279396 89.801704 59.954052 99.957413
2/7/2019 34.75433 89.08638 58.41539 99.414597
2/8/2019 35.196049 89.6091 58.451378 99.538406
2/11/2019 34.737656 90.122665 58.343407 100.385979
2/12/2019 34.896015 91.030594 59.162224 101.900185
2/13/2019 34.75433 91.012268 59.252197 102.43351
2/14/2019 34.979351 90.296921 59.900082 101.538315
2/15/2019 35.33773 90.315285 60.457954 102.262077
2/19/2019 35.504417 91.700089 60.853867 101.424019
2/20/2019 35.171047 91.04895 61.411739 101.690689
2/21/2019 35.121033 91.507492 59.927063 101.528786
2/22/2019 35.804466 91.93853 59.324203 102.319229
2/25/2019 35.904461 91.314903 59.594143 101.833534
2/26/2019 35.854462 91.553345 59.423168 101.843071
2/27/2019 35.779457 90.709625 59.97205 102.300179
2/28/2019 36.129498 90.379471 59.522156 102.604919
3/1/2019 36.137821 90.27858 60.781876 103.709648
3/4/2019 35.89613 90.672943 60.691887 103.804871
3/5/2019 35.746117 90.874687 60.763882 103.662018
3/6/2019 34.887669 90.727959 59.558136 103.785843
3/7/2019 34.49596 90.379471 59.153221 102.719215
3/8/2019 34.079235 90.251083 57.104359 102.833488
3/11/2019 34.587639 91.324089 58.169762 104.338188
3/12/2019 34.779324 91.755119 58.461159 105.166725
3/13/2019 35.012684 92.79142 59.244282 106.795219
3/14/2019 34.329266 92.919815 59.380875 106.995209
3/15/2019 34.820999 93.946968 59.617638 108.109451
3/18/2019 34.846008 93.09407 61.019985 108.138023
3/19/2019 35.254391 93.451744 60.255062 107.299957
3/20/2019 35.146042 93.286659 61.247635 105.490501
3/21/2019 35.296059 93.992813 61.229408 106.490471
3/22/2019 34.879345 93.231644 59.408207 104.24295
3/25/2019 34.912678 93.506752 59.308025 103.842972
3/26/2019 35.354393 94.478859 61.083717 104.281044
3/27/2019 35.021034 94.368828 60.418976 103.785843
3/28/2019 35.246052 94.964935 60.619312 103.95726
3/29/2019 35.396072 95.423492 60.282387 104.090569
4/1/2019 35.704441 95.047478 61.174789 106.376183
4/2/2019 35.762779 95.148354 60.673958 105.709549
4/3/2019 35.704441 95.093323 60.154903 105.29052
4/4/2019 35.621098 94.854866 60.500935 105.242752
4/5/2019 35.82946 95.056641 61.957905 106.045532
4/8/2019 35.954472 96.267204 62.258408 105.797043
4/9/2019 35.704441 95.982918 61.265835 104.984688
4/10/2019 35.61277 95.973724 61.174789 105.280975
4/11/2019 35.229382 96.065453 61.174789 104.984688
4/12/2019 34.76265 96.349731 59.490162 105.997749
4/15/2019 35.079369 96.964188 57.696251 105.634575
4/16/2019 34.10424 97.596985 57.978542 106.924789
4/17/2019 33.237469 97.759529 57.049717 106.81012
4/18/2019 32.820755 97.944252 56.293911 108.635521
4/22/2019 32.487377 97.907303 57.413963 107.354866
4/23/2019 32.854088 95.275139 56.785648 108.922211
4/24/2019 32.81242 95.764633 56.457821 108.970001
4/25/2019 33.012447 95.385971 56.312119 110.747627
4/26/2019 33.312477 97.768768 55.829502 112.391449
4/29/2019 32.99577 96.771309 54.754978 111.588654
4/30/2019 33.845879 98.341377 53.616726 112.037834
5/1/2019 33.979218 96.909851 52.341869 111.837135
5/2/2019 34.179249 97.491699 52.223488 112.056946
5/3/2019 34.49596 97.971962 52.769859 114.063942
5/6/2019 34.71265 97.602531 53.516552 114.054382
5/7/2019 34.029228 96.697433 54.354313 112.983994
5/8/2019 34.129242 97.039146 54.827831 112.286316
5/9/2019 34.171291 96.272591 51.29467 112.066513
5/10/2019 34.238556 97.907303 50.05624 113.213356
5/13/2019 34.112423 97.999664 49.327747 110.766731
5/14/2019 34.188107 97.528633 49.673775 111.827576
5/15/2019 34.600109 98.544571 49.400593 112.448792
5/16/2019 35.012119 99.846802 48.945293 114.532227
5/17/2019 34.869179 99.237244 48.043785 113.796349
5/20/2019 34.970074 99.126411 48.681206 114.532227
5/21/2019 35.037338 98.239792 48.726742 115.210793
5/22/2019 35.306404 98.563034 48.061996 114.694725
5/23/2019 35.247551 98.599983 48.180378 113.184677
5/24/2019 35.272778 98.535339 48.690319 114.216858
5/28/2019 35.230732 96.475777 47.606697 112.936218
5/29/2019 35.079384 96.226418 47.351723 111.827576
5/30/2019 35.230732 97.279282 47.269772 111.569542
5/31/2019 34.911221 95.044258 45.321068 109.629456
6/3/2019 35.247551 95.866219 44.911285 109.543434
6/4/2019 35.508205 96.678963 45.248219 111.674675
6/5/2019 35.718414 98.572258 43.190235 112.88842
6/6/2019 35.911804 99.172585 44.656315 114.140388
6/7/2019 36.088379 100.456345 44.267677 115.745979
6/10/2019 36.214497 100.410172 44.323196 117.227356
6/11/2019 35.878174 101.019714 45.387325 117.772102
6/12/2019 36.222908 101.296799 45.146744 116.625237
6/13/2019 35.735229 102.432785 46.016548 116.462769
6/14/2019 35.95385 102.700623 45.627914 116.596565
6/17/2019 36.054745 102.506668 46.090576 116.070915
6/18/2019 36.214497 101.222923 46.590252 117.963234
6/19/2019 36.576054 101.980232 46.54398 119.157875
6/20/2019 36.660141 103.199341 47.469318 119.387238
6/21/2019 36.718998 102.700623 46.830841 119.20565
6/24/2019 36.794674 103.744247 46.164604 118.641785
6/25/2019 36.794674 103.180855 45.69268 117.7052
6/26/2019 36.14724 101.342987 46.655029 118.116142
6/27/2019 36.517197 101.389145 46.035049 118.450645
6/28/2019 36.424713 101.269096 46.525475 117.972786
7/1/2019 36.803093 102.044876 46.062809 119.387238
7/2/2019 37.181458 102.959229 45.137486 119.559273
7/3/2019 37.332802 105.360489 45.498363 120.661774
7/5/2019 36.929203 104.501572 45.600155 120.220772
7/8/2019 36.407887 105.332787 45.61866 119.693481
7/9/2019 36.466743 104.279915 45.905506 120.700127
7/10/2019 37.046928 105.055717 46.488468 121.649239
7/11/2019 36.138821 105.637566 46.673531 122.023132
7/12/2019 35.651146 106.20092 47.857952 122.675041
7/15/2019 35.945442 106.653496 47.774677 123.259842
7/16/2019 36.029518 107.032143 47.284245 122.770897
7/17/2019 35.937023 107.078323 47.358273 121.831375
7/18/2019 36.2061 107.306999 47.20097 123.09687
7/19/2019 35.962246 106.90728 48.422398 119.664734
7/22/2019 36.004295 107.176857 48.588955 120.79599
7/23/2019 36.231319 105.829025 47.931976 122.905128
7/24/2019 36.063156 104.667084 48.163307 122.665451
7/25/2019 35.878174 104.825096 47.321266 121.898499
7/26/2019 36.231319 106.647018 47.737652 121.543793
7/29/2019 34.852364 107.82753 47.108433 121.936859
7/30/2019 32.615746 111.926849 48.551952 121.246574
7/31/2019 32.657799 109.723824 47.524834 119.233315
8/1/2019 32.462593 108.506126 49.199673 118.964867
8/2/2019 32.250427 108.236557 47.358273 119.175774
8/5/2019 31.367777 105.113258 45.729687 115.73407
8/6/2019 31.359289 106.228706 44.027088 117.488464
8/7/2019 31.045275 107.381348 42.565075 118.437592
8/8/2019 31.291395 109.166092 43.610703 120.115303
8/9/2019 30.850073 108.552589 43.610703 120.958969
8/12/2019 30.03533 107.855423 41.630505 118.830643
8/13/2019 29.874073 108.989479 41.417667 121.102776
8/14/2019 29.05933 107.632339 40.436825 117.584351
8/15/2019 29.263014 109.119614 40.677402 117.325493
8/16/2019 29.407291 110.783493 41.241848 119.482567
8/19/2019 29.857101 111.768822 42.176441 119.262077
8/20/2019 29.373344 110.523232 41.880337 116.405144
8/21/2019 29.594006 110.802086 41.695267 117.440552
8/22/2019 29.772232 111.006592 41.362148 117.220032
8/23/2019 29.144199 109.054543 39.206135 112.896309
8/26/2019 29.568544 110.913651 38.984066 113.634506
8/27/2019 29.144199 112.056992 39.187626 112.886734
8/28/2019 29.772232 112.847099 39.890881 114.171387
8/29/2019 29.984406 112.642593 40.131462 115.75325
8/30/2019 30.171122 111.759537 40.23325 115.398514
9/3/2019 30.654877 112.809921 39.492985 112.742928
9/4/2019 30.408751 114.529579 40.32579 113.509888
9/5/2019 30.841585 114.111298 41.723038 115.686127
9/6/2019 30.977381 114.213531 42.065395 115.225952
9/9/2019 31.257452 113.562851 42.347904 114.967102
9/10/2019 31.724232 111.434189 43.722778 112.464905
9/11/2019 31.749691 112.726265 43.590939 113.126411
9/12/2019 31.639359 114.120575 42.752842 114.104279
9/13/2019 31.325342 113.516373 42.460918 114.27684
 9/16/2019 31.257452 111.313347 45.01289 112.781273
9/17/2019 30.977381 112.624016 42.51741 114.133041
9/18/2019 30.875538 112.8564 42.018307 113.835846
9/19/2019 30.98587 113.311867 43.120098 112.925079
9/20/2019 31.13863 113.627914 43.035343 111.97596
9/23/2019 30.756714 114.538879 42.847 113.356491
9/24/2019 30.561518 114.901405 42.81876 113.289383
9/25/2019 30.468161 114.352974 42.68692 114.200165
9/26/2019 30.366316 115.552078 42.70575 113.998833
9/27/2019 30.73975 115.793762 42.507996 113.692032
9/30/2019 30.493624 115.617134 41.877068 113.394844
10/1/2019 30.069271 115.124481 41.21788 111.880096
10/2/2019 29.449724 112.54966 40.436272 108.1987
10/3/2019 30.086252 113.163139 40.68111 108.314178
10/4/2019 30.493624 115.263939 40.558689 110.104179
10/7/2019 30.408751 114.185654 39.720589 109.37278
10/8/2019 30.069271 112.41021 38.449303 108.304558
10/9/2019 30.289936 113.38623 38.458714 109.632607
10/10/2019 30.374805 113.34906 38.637638 110.691216
10/11/2019 30.646387 112.558945 38.722393 112.019279
10/14/2019 30.80764 111.592201 38.147961 112.009666
10/15/2019 30.977381 108.942993 38.421047 113.164497
10/16/2019 30.841585 109.249756 37.987877 112.991272
10/17/2019 30.943432 109.10569 37.978462 114.617668
10/18/2019 30.943432 109.891495 38.091454 112.36573
10/21/2019 30.943432 111.397621 38.439884 114.56955
10/22/2019 30.917973 114.297638 39.758251 114.146126
10/23/2019 31.20652 115.064728 40.417446 112.105904
10/24/2019 30.884022 116.739235 39.824169 112.028908
10/25/2019 31.20652 115.298599 40.050179 113.809273
10/28/2019 31.639359 115.513756 39.814751 114.117241
10/29/2019 32.42865 115.626022 39.861847 113.000893
10/30/2019 32.657799 116.879562 38.948399 113.626442
10/31/2019 32.564445 116.477303 38.138542 112.866158
11/1/2019 32.581413 115.878601 39.824169 114.656166
11/4/2019 32.275887 111.388245 41.651058 115.118103
11/5/2019 31.809109 111.22924 39.466328 114.300079
11/6/2019 31.919432 112.557625 37.300438 115.185463
11/7/2019 31.628084 111.902786 36.754242 116.71563
11/8/2019 31.748053 111.977615 37.76186 116.898476
11/11/2019 31.645227 111.6315 36.613003 116.349937
11/12/2019 31.679502 111.575371 36.198654 116.340309
11/13/2019 31.362442 112.866333 35.897324 115.734016
11/14/2019 31.319601 112.726006 35.5583 116.378792
11/15/2019 31.945133 112.763443 36.678925 116.215195
11/18/2019 31.893726 114.026344 37.008507 115.156601
11/19/2019 32.27076 113.586655 35.916149 115.483803
11/20/2019 31.748053 114.400528 36.236324 114.810143
11/21/2019 32.339314 112.576332 36.839001 114.328964
11/22/2019 32.844875 112.529549 37.27219 114.579178
11/25/2019 33.144791 112.735359 37.601776 116.061211
11/26/2019 32.810608 114.372475 36.321075 115.281715
11/27/2019 33.101948 113.904724 36.490578 115.801369
11/29/2019 33.00769 114.185356 36.321075 115.599281
12/2/2019 32.810608 114.802795 36.424667 112.846924
12/3/2019 32.60495 115.017944 35.803143 112.182877
12/4/2019 32.682076 116.496025 36.208076 113.501343
12/5/2019 32.587814 116.580215 35.765476 113.828529
12/6/2019 32.810608 116.177948 36.735416 116.070839
12/9/2019 32.836315 116.814079 35.889606 115.926491
12/10/2019 32.973415 116.252777 36.110668 116.349937
12/11/2019 32.750626 116.61763 36.081833 116.099709
12/12/2019 33.02483 116.53344 36.764256 118.024437
12/13/2019 32.844875 117.375374 36.245232 120.026154
12/16/2019 33.538967 117.459564 36.831535 119.025307
12/17/2019 33.333309 117.2257 36.831535 120.247498
12/18/2019 33.324741 116.009575 37.167938 119.583481
12/19/2019 33.393295 116.860855 37.196777 120.132034
12/20/2019 33.616089 117.272469 37.494732 121.036644
12/23/2019 33.693207 116.842148 38.167542 119.804825
12/24/2019 33.6675 117.141502 38.340546 120.045418
12/26/2019 33.744621 117.141502 38.590454 120.690201
12/27/2019 33.693207 117.95536 38.600067 120.478477
12/30/2019 33.341885 116.439896 39.119095 119.621979
12/31/2019 33.573242 116.842148 39.609276 119.804825
1/2/2020 33.538967 115.44828 40.926064 121.533424
1/3/2020 33.359016 114.671822 41.916061 120.326294
1/6/2020 33.316174 114.830856 43.300121 119.804817
1/7/2020 33.204777 114.119873 43.511574 119.177116
1/8/2020 33.470417 114.606339 43.232838 121.234055
1/9/2020 33.324741 115.859871 43.607681 123.426193
1/10/2020 33.838882 115.972145 44.117104 122.914383
1/13/2020 33.770329 116.823425 44.761078 124.131142
1/14/2020 34.33588 116.645699 45.405056 124.382233
1/15/2020 34.850025 117.833755 45.424282 125.367256
1/16/2020 34.798603 117.936668 44.857201 126.072227
1/17/2020 34.712914 118.254738 44.049828 127.008949
1/21/2020 34.567242 117.95536 42.598476 126.052902
1/22/2020 34.438709 118.161179 41.608486 126.979965
1/23/2020 34.884293 117.621025 40.868397 126.86409
1/24/2020 34.121651 117.762192 40.580044 130.475815
1/27/2020 34.413002 118.279747 39.638111 126.159119
1/28/2020 32.682076 118.599693 39.59967 127.907036
1/29/2020 32.202209 117.686897 38.898022 127.163445
1/30/2020 32.089672 118.524429 39.013363 128.650665
1/31/2020 32.236835 117.272842 38.177155 125.415535
 2/3/2020 32.470558 117.733955 38.523174 126.50679
2/4/2020 32.626381 118.251534 38.926857 127.327629
2/5/2020 33.041885 119.333725 40.483932 129.017609
2/6/2020 33.119797 119.644264 40.483932 128.679596
2/7/2020 32.938011 118.646767 40.262859 127.298637
2/10/2020 32.730247 118.731453 38.926857 127.704269
2/11/2020 32.97263 116.839966 39.570824 128.080856
2/12/2020 32.669662 116.171806 40.839558 128.669937
2/13/2020 31.968485 117.592804 40.407036 129.848114
2/14/2020 31.604902 118.703224 39.984135 131.209747
2/18/2020 31.440434 117.508095 39.945686 130.949005
2/19/2020 31.362526 118.044495 40.858776 132.233398
2/20/2020 31.033575 119.117287 41.300915 131.895386
2/21/2020 30.921041 119.230217 40.483932 130.273026
2/24/2020 30.012108 116.030663 37.946476 123.793167
2/25/2020 29.371529 114.27092 34.784271 116.753212
2/26/2020 30.055391 113.07579 32.890793 114.435524
2/27/2020 29.51869 106.808434 30.574404 108.940689
2/28/2020 28.930048 106.554352 31.468281 106.159454
3/2/2020 30.193895 112.511162 31.67012 109.964325
3/3/2020 29.69182 111.203117 31.70857 104.305321
3/4/2020 31.509684 117.159904 31.6509 111.731552
3/5/2020 30.695978 114.459114 30.257221 107.134827
3/6/2020 30.315086 114.487358 25.816677 104.527428
3/9/2020 29.224367 109.217499 12.388441 94.918716
3/10/2020 29.942856 113.442802 14.200661 99.756882
3/11/2020 27.847984 105.011047 11.685339 92.108528
3/12/2020 25.986835 95.835861 11.774465 80.66497
3/13/2020 28.315435 107.344826 14.121435 96.183784
3/16/2020 26.12534 102.103218 11.903201 82.924728
3/17/2020 27.839329 111.268982 11.229808 83.610352
3/18/2020 28.012459 110.525551 10.42768 71.220428
3/19/2020 26.333097 104.295845 10.724765 74.426537
3/20/2020 25.112532 96.391075 10.130595 71.577736
3/23/2020 24.66239 91.939941 9.595842 66.594719
3/24/2020 25.709822 97.181549 10.615833 81.167137
3/25/2020 25.753107 94.970108 11.883396 87.077217
3/26/2020 27.484411 101.04924 12.705331 90.09021
3/27/2020 26.74861 103.674759 11.497185 85.686615
3/30/2020 28.280809 108.219986 10.903015 87.173782
3/31/2020 28.254845 103.514771 11.467476 82.67363
4/1/2020 27.484411 102.884285 10.635639 75.17012
4/2/2020 28.453938 107.655373 12.645914 74.441826
4/3/2020 29.120491 108.295273 12.87368 71.470375
4/6/2020 29.925547 110.864334 13.309402 81.443222
4/7/2020 29.094521 106.121468 13.705517 85.045868
4/8/2020 29.951509 108.31411 15.408803 89.415665
4/9/2020 30.635378 107.900055 15.210747 92.076378
4/13/2020 30.418962 109.113998 15.181039 87.716301
4/14/2020 31.544315 113.828621 14.755216 85.832428
4/15/2020 31.137463 114.073288 13.477753 81.365524
4/16/2020 31.059546 114.336784 12.081453 78.996132
4/17/2020 31.951168 117.338707 13.497557 84.861374
4/20/2020 31.232679 113.489838 12.467663 81.579163
4/21/2020 30.834478 112.624092 12.220093 79.161209
4/22/2020 31.379835 112.360603 12.893486 80.151695
4/23/2020 31.760721 113.109924 13.735224 80.074005
4/24/2020 32.358025 112.522591 13.675809 80.763474
4/27/2020 33.180393 111.26265 14.012503 82.598778
4/28/2020 32.816818 110.732147 15.022593 85.638222
4/29/2020 32.998604 110.912148 16.616949 93.33876
4/30/2020 33.206367 111.660522 16.438702 88.609665
5/1/2020 32.583088 110.665833 15.091912 85.764442
5/4/2020 32.565773 109.671158 15.369193 83.880592
 5/5/2020 33.336212 109.898506 15.171135 84.230164
5/6/2020 33.336212 107.141792 13.269794 81.56945
5/7/2020 32.313297 106.260803 13.745127 84.220467
5/8/2020 32.540615 109.841667 14.87405 86.910309
5/11/2020 33.309978 109.23539 14.883952 82.86097
5/12/2020 32.663017 108.515419 14.438326 80.734337
5/13/2020 32.391987 107.91861 13.309402 75.772194
5/14/2020 33.152607 107.814407 13.626294 81.384949
5/15/2020 33.01273 108.572266 13.685711 79.840958
5/18/2020 33.283749 110.087975 14.923564 85.851852
5/19/2020 32.942787 106.516579 14.230368 84.735138
5/20/2020 32.899071 107.312325 14.844342 88.104736
5/21/2020 32.575588 105.739777 14.111532 87.230759
5/22/2020 32.785412 106.668152 13.992699 86.745232
5/26/2020 32.776672 106.128174 14.260074 91.590843
5/27/2020 32.706734 107.890198 14.279881 98.300903
5/28/2020 33.379921 109.945869 13.507461 95.222618
5/29/2020 33.388672 109.813248 12.824164 92.31913
6/1/2020 31.00189 111.073181 13.675809 93.950523
6/2/2020 31.613884 111.840508 14.606674 96.2034
6/3/2020 31.613884 112.285759 15.29987 102.350243
6/4/2020 31.482746 109.936409 15.398901 103.45726
6/5/2020 31.46525 112.096283 20.587984 106.554955
6/8/2020 31.989822 112.778358 24.162907 110.380951
6/9/2020 31.657593 112.105759 22.95476 107.263832
6/10/2020 31.404057 112.948875 20.558275 103.088249
6/11/2020 29.113447 110.135345 17.240826 95.746994
6/12/2020 29.506876 109.52906 18.330765 98.737885
6/15/2020 29.165907 110.542686 18.875734 100.942192
6/16/2020 29.200876 111.906815 20.104389 102.563881
6/17/2020 29.340759 111.717369 18.865824 100.95192
6/18/2020 29.060989 112.996254 19.490061 99.204002
6/19/2020 29.218363 112.655212 19.529694 98.019287
6/22/2020 28.947332 111.54686 19.727865 96.562683
6/23/2020 28.650082 111.527908 19.608967 96.543266
6/24/2020 28.142998 110.286903 17.835339 92.71727
6/25/2020 28.256657 111.679466 18.370399 95.018707
6/26/2020 28.01186 109.159599 17.528175 90.716888
6/29/2020 28.53643 111.461594 17.696619 91.785049
6/30/2020 28.588881 113.270958 18.132591 92.445374
7/1/2020 29.498129 113.65937 17.250734 91.74305
7/2/2020 30.171322 114.511948 17.617352 92.016174
7/6/2020 30.171322 115.222443 18.013697 94.210976
7/7/2020 29.751673 115.781372 16.993114 90.728569
7/8/2020 29.506876 116.416061 17.121927 90.621246
7/9/2020 29.25333 116.027679 16.131075 88.348396
7/10/2020 29.576817 117.363388 16.557138 90.943153
7/13/2020 30.783318 117.514961 16.012175 91.265053
7/14/2020 30.800804 118.500175 16.527412 92.513641
7/15/2020 31.229198 117.941254 17.02284 94.971848
7/16/2020 31.12429 118.187546 16.854393 93.957367
7/17/2020 31.692562 119.011719 16.131075 92.845337
7/20/2020 31.91114 118.642265 15.546471 91.69426
7/21/2020 32.077244 118.481224 17.250734 93.967125
7/22/2020 33.712147 119.494858 16.794945 94.171951
7/23/2020 33.581001 120.26799 16.666132 94.298767
7/24/2020 32.925293 120.077316 16.586866 92.991646
7/27/2020 32.820389 120.420509 16.547232 93.440353
7/28/2020 34.114319 121.907646 16.200436 92.103966
7/29/2020 34.324142 122.317574 16.874212 94.318283
7/30/2020 34.200546 125.282333 15.625738 92.328316
7/31/2020 33.971016 124.99633 15.596012 91.030945
8/3/2020 33.856247 125.158386 15.110496 91.245544
8/4/2020 33.891556 127.541649 15.596012 90.904137
 8/5/2020 33.944527 127.207993 15.794183 93.050163
8/6/2020 33.785618 126.5121 15.308664 93.567162
8/7/2020 33.944527 127.312874 15.308664 96.727692
8/10/2020 33.891556 127.837181 16.329243 99.12735
8/11/2020 33.361866 127.00779 15.021319 100.727127
8/12/2020 33.838589 129.133652 14.783515 99.18589
8/13/2020 33.697338 129.43869 14.466441 97.956787
8/14/2020 33.600235 128.790482 14.506075 97.947037
8/17/2020 33.856247 129.171783 13.782751 95.157188
8/18/2020 33.865078 130.134598 13.822388 94.298767
8/19/2020 33.776791 129.429138 13.693577 94.51339
8/20/2020 34.182888 130.45874 13.27742 94.347549
8/21/2020 34.324146 131.021194 13.039614 93.791527
8/24/2020 34.288834 132.041214 13.495407 96.893539
8/25/2020 33.909214 132.565536 13.386414 96.620399
8/26/2020 33.5914 131.926804 12.841442 95.986328
8/27/2020 33.423664 131.755234 12.920712 99.039566
8/28/2020 33.467804 132.289047 13.009888 100.024788
8/31/2020 33.361866 131.869614 12.623454 99.098091
9/1/2020 32.558495 131.726608 12.365834 99.956505
9/2/2020 32.841 133.9478 12.286568 101.839157
9/3/2020 32.134743 131.802856 12.474829 101.89769
9/4/2020 32.099426 131.516907 12.137938 103.078003
9/8/2020 31.719816 129.591232 10.958824 101.127068
9/9/2020 31.940523 131.697998 10.968734 101.234367
9/10/2020 31.472622 130.315735 10.096782 100.249153
9/11/2020 31.843412 131.688492 10.12651 100.824677
9/14/2020 32.673264 132.155609 10.086836 104.638763
9/15/2020 32.62912 132.155609 10.622419 104.063232
9/16/2020 32.470222 131.269028 11.544815 103.380402
9/17/2020 32.505524 131.097443 11.763016 102.092789
9/18/2020 32.337799 130.954453 11.554732 100.902718
 9/21/2020 31.799269 130.325272 11.197677 95.761986
9/22/2020 32.002323 131.516907 10.989395 96.064384
9/23/2020 31.781616 129.943924 10.324872 93.216003
9/24/2020 31.569736 130.525482 10.552994 93.108704
9/25/2020 31.825756 131.192749 10.136429 93.898834
9/28/2020 32.125912 131.56456 10.255446 96.396034
9/29/2020 31.931692 130.849594 9.908306 95.352287
9/30/2020 32.399586 132.498795 9.928144 97.790962
10/1/2020 32.108253 132.737106 9.600842 98.844475
10/2/2020 32.117088 131.669418 9.789288 99.117615
10/5/2020 32.443733 132.880112 10.424056 101.341675
10/6/2020 31.931692 133.089828 10.047165 99.263924
10/7/2020 32.196541 134.128922 10.195937 100.844185
10/8/2020 32.567326 135.034561 11.088576 103.890572
10/9/2020 32.479042 136.245255 10.731519 104.164841
10/12/2020 32.505524 137.741928 10.721602 104.429314
10/13/2020 32.576153 137.475006 10.433974 102.862038
10/14/2020 32.540844 137.312943 10.364547 102.666138
10/15/2020 32.267166 137.112747 10.523237 102.2939
10/16/2020 33.503113 137.646591 10.00749 102.764091
10/19/2020 33.370693 135.282425 9.739698 100.374001
10/20/2020 33.097019 135.825806 9.987652 101.030304
10/21/2020 32.735065 136.55983 9.581006 99.35527
10/22/2020 33.044052 135.592636 10.086836 102.646538
10/23/2020 33.706169 136.4841 9.938064 98.914482
10/26/2020 33.476635 135.448822 9.382642 94.898346
10/27/2020 33.044052 136.464935 9.194196 92.98822
10/28/2020 31.296064 131.959564 8.807384 89.726341
10/29/2020 31.145981 131.873291 9.055341 89.207176
10/30/2020 31.322544 131.422745 9.055341 89.373695
11/2/2020 31.984659 132.764786 9.571088 91.489532
11/3/2020 31.949348 135.372147 9.610762 94.320419
 11/4/2020 32.955769 134.816162 9.729781 94.428169
11/5/2020 32.456299 136.4841 10.384382 96.10318
11/6/2020 32.465221 137.298904 9.928144 94.712234
11/9/2020 34.962551 132.275925 12.12999 114.969223
11/10/2020 34.49876 134.451874 12.278765 113.57827
11/11/2020 34.338211 136.186935 11.802689 108.847069
11/12/2020 33.49091 136.263611 11.217514 108.827469
11/13/2020 34.44524 138.30542 11.703507 112.637909
11/16/2020 33.294689 136.532028 12.596148 116.242638
11/17/2020 33.879917 136.004822 12.883777 114.09742
11/18/2020 34.143135 133.91507 12.764757 111.903236
11/19/2020 34.020927 133.752106 13.25075 111.805298
11/20/2020 34.500359 133.531662 13.379686 110.277206
11/23/2020 34.331154 133.014008 15.631125 113.715416
11/24/2020 34.406353 132.582657 16.642784 117.927444
11/25/2020 34.340549 132.937332 16.583273 118.113564
11/27/2020 34.998596 132.870239 16.424583 118.123344
11/30/2020 36.013866 133.119461 15.631125 116.164261
12/1/2020 37.047939 133.598755 15.006276 117.47686
12/2/2020 38.35463 132.630569 15.760061 119.827766
12/3/2020 37.687183 131.652817 16.255972 120.601608
12/4/2020 37.922195 131.77742 18.437983 122.482338
12/7/2020 38.777657 131.978714 18.041256 121.404846
12/8/2020 40.009144 132.333435 18.973566 120.993423
12/9/2020 39.341694 130.761322 19.241499 119.200859
12/10/2020 39.228886 129.89856 21.146791 119.347786
12/11/2020 38.655445 130.857178 20.730011 117.770714
12/14/2020 36.859924 130.224518 19.023184 114.959427
12/15/2020 36.389896 130.991379 19.688051 116.663834
12/16/2020 35.572037 131.585724 19.301039 116.565887
12/17/2020 35.750648 132.525131 19.033104 116.546288
12/18/2020 35.421627 133.282425 18.378164 115.106369
12/21/2020 35.139606 131.825363 17.336203 114.028862
12/22/2020 34.537964 130.895508 16.790417 112.206909
12/23/2020 35.196011 130.694199 17.752991 114.557816
12/24/2020 35.036201 132.017075 17.534672 114.949623
12/28/2020 34.613174 132.937332 17.266739 115.93898
12/29/2020 34.829388 132.688095 17.107965 115.72348
12/30/2020 34.537964 132.065033 17.772833 116.987091
12/31/2020 34.603767 133.378296 17.177429 118.436813
1/4/2021 34.603767 132.112946 17.316357 115.625511
1/5/2021 34.960995 132.956497 19.062876 116.242638
1/6/2021 34.660175 134.356033 19.846825 120.542831
1/7/2021 34.838787 133.100311 20.41246 119.58934
1/8/2021 34.904591 133.042755 19.926214 119.707298
1/11/2021 35.506233 132.141693 19.926214 118.999557
1/12/2021 34.951595 131.374802 22.446762 119.550034
1/13/2021 34.650776 131.576126 22.158981 120.316742
1/14/2021 34.547367 130.176575 24.054356 121.673256
1/15/2021 34.500359 129.198807 22.218521 120.070999
1/19/2021 34.528561 128.067688 22.893314 124.592697
1/20/2021 34.312351 126.466843 22.843697 126.74543
1/21/2021 34.293549 126.34243 21.375032 125.261131
1/22/2021 34.359356 125.368423 21.325415 123.993095
1/25/2021 35.045597 127.528625 21.345263 119.08802
1/26/2021 35.073803 128.348312 20.223913 114.173119
1/27/2021 34.067932 123.806145 20.422382 112.14817
1/28/2021 34.077435 125.715599 20.789551 116.945129
1/29/2021 34.115452 123.642197 19.906366 114.28125
2/1/2021 34.020416 124.375122 20.233839 115.038147
2/2/2021 33.250683 124.201523 20.571238 118.645676
2/3/2021 33.108143 124.355835 21.851355 118.390106
2/4/2021 33.155655 124.432991 22.129213 122.774208
2/5/2021 33.184158 124.953751 22.387222 124.130707
 2/8/2021 33.089134 124.568001 25.255089 125.811592
2/9/2021 33.231678 124.0858 24.461214 124.523895
2/10/2021 33.013111 123.651833 25.403938 126.047508
2/11/2021 32.718517 123.757919 24.788687 126.12616
2/12/2021 32.994102 123.073219 25.195543 127.413872
2/16/2021 32.965595 123.362526 26.257351 128.455795
2/17/2021 33.155655 123.883293 26.525282 126.371902
2/18/2021 32.84206 124.915154 25.086388 126.303093
2/19/2021 32.72802 122.591034 25.225317 129.468307
2/22/2021 32.556965 122.070267 26.267275 133.636139
2/23/2021 32.224373 122.976776 25.860415 134.609283
2/24/2021 32.072323 123.111801 27.944332 137.509064
2/25/2021 32.138844 122.070267 26.545134 134.746887
2/26/2021 31.825247 119.128929 26.406204 132.95787
3/1/2021 32.015301 119.861855 27.428314 136.349136
3/2/2021 31.844252 119.485748 27.606936 136.879959
3/3/2021 32.680508 118.77211 28.440502 140.163101
3/4/2021 32.49995 117.798103 29.671005 140.251587
3/5/2021 32.680508 121.491638 30.990822 144.822433
3/8/2021 32.642498 122.774261 29.542 147.712387
3/9/2021 32.737526 121.684517 28.440134 142.630386
3/10/2021 33.193668 122.803177 29.144934 144.252304
3/11/2021 32.9846 122.388512 30.753067 145.235291
3/12/2021 33.203163 123.574684 30.405628 146.011841
3/15/2021 33.649807 123.979713 29.085373 144.488235
3/16/2021 34.048931 124.346199 27.96365 140.861038
3/17/2021 34.010921 123.844711 28.827278 142.217514
3/18/2021 33.991909 124.114723 26.425005 140.153305
3/19/2021 33.76384 123.449318 27.894163 138.315109
3/22/2021 34.210476 125.541992 27.258848 137.568024
3/23/2021 33.602291 127.875809 26.395222 133.763931
3/24/2021 33.839867 127.837212 26.86178 136.064087
3/25/2021 33.896881 128.724457 26.504419 139.858383
3/26/2021 34.448055 130.624252 27.556652 141.283707
3/29/2021 34.799656 132.668716 26.802219 139.946854
3/30/2021 34.31501 130.624252 27.129803 141.047806
3/31/2021 34.429043 130.60495 26.425005 139.450577
4/1/2021 34.495564 129.495926 27.179436 142.53656
4/5/2021 34.476555 131.588623 25.124599 144.0056
4/6/2021 34.257992 131.636841 25.164307 144.09433
4/7/2021 34.124947 131.868286 25.114672 145.060562
4/8/2021 34.172462 132.369766 24.548849 144.971817
4/9/2021 34.780647 131.511459 24.409872 145.701401
4/12/2021 35.132259 132.041885 24.052511 145.494385
4/13/2021 35.312817 130.296356 24.112074 143.9366
4/14/2021 35.322315 130.768906 25.362843 145.346481
4/15/2021 35.730942 132.350494 24.677896 146.440857
4/16/2021 36.652725 132.360123 24.20141 147.880325
4/19/2021 36.994831 131.74292 24.360243 146.450714
4/20/2021 37.089859 132.8423 23.030056 143.059097
4/21/2021 37.565002 131.97438 24.270901 145.109833
4/22/2021 36.719242 130.664154 23.923464 145.090118
4/23/2021 36.738251 129.994461 24.469433 142.299927
4/26/2021 36.757256 127.393394 24.717602 148.225403
4/27/2021 36.538689 127.315773 24.90621 148.245117
4/28/2021 36.880798 127.529274 25.908815 150.394455
4/29/2021 36.681236 128.606583 25.749983 152.455063
4/30/2021 36.728748 129.489777 25.174234 151.193054
5/3/2021 37.850098 131.023239 25.948519 152.622681
5/4/2021 37.96413 130.576782 25.670568 152.356445
5/5/2021 37.983135 129.528625 26.851854 154.190308
5/6/2021 37.608868 131.159119 26.454782 154.673416
5/7/2021 37.983135 131.168823 27.189363 156.743881
5/10/2021 38.251839 133.614594 26.434927 156.44809
5/11/2021 37.762413 132.95462 24.350317 152.257858
5/12/2021 38.088696 131.547318 24.935991 150.157837
5/13/2021 38.482151 133.663116 23.536316 151.912811
5/14/2021 38.405388 133.944565 24.916138 154.93959
5/17/2021 38.491753 133.672806 26.196686 154.653702
5/18/2021 38.434174 132.304352 25.680498 152.810028
5/19/2021 38.223053 132.576096 24.88636 152.553635
5/20/2021 38.501343 133.934875 24.767237 153.342377
5/21/2021 38.338211 133.934875 24.935991 154.663559
5/24/2021 38.203857 133.896057 25.253647 156.408646
5/25/2021 37.743221 134.352203 24.439653 155.787506
5/26/2021 37.349758 134.051331 25.104744 156.349487
5/27/2021 37.090656 131.003815 25.879032 157.493195
5/28/2021 37.167431 130.87767 25.769835 157.877701
6/1/2021 36.946709 128.965683 28.26145 161.456619
6/2/2021 37.22501 129.528625 29.015882 161.811584
6/3/2021 37.397747 131.848206 29.065521 162.205963
6/4/2021 37.57048 131.945267 28.926544 162.679214
6/7/2021 37.416939 132.401413 28.946398 163.586258
6/8/2021 37.282585 130.86795 28.976179 164.167953
6/9/2021 38.203857 130.819427 28.151976 161.781982
6/10/2021 39.038754 131.789963 28.132114 159.948151
6/11/2021 38.53014 130.887375 28.132114 162.196106
6/14/2021 38.031116 130.935898 28.082466 161.505936
6/15/2021 37.992733 130.683533 28.996038 163.931351
6/16/2021 37.714428 128.868637 30.326683 162.363708
6/17/2021 37.887169 130.042984 28.022882 159.849579
6/18/2021 37.244202 128.140717 27.794489 155.945267
6/21/2021 37.829586 129.150101 29.293941 162.580597
6/22/2021 38.011921 129.198624 29.800383 162.186234
6/23/2021 37.474514 129.014206 30.743746 163.68486
6/24/2021 37.608868 129.101593 31.518295 165.844055
6/25/2021 37.407341 130.945587 32.680126 167.066605
6/28/2021 37.541687 131.333832 31.02179 162.462296
6/29/2021 37.522499 130.440903 31.081369 161.939743
6/30/2021 37.580082 130.955292 31.051579 162.90596
7/1/2021 37.963943 131.256165 32.630474 165.021378
7/2/2021 38.127083 131.896713 32.352432 166.563446
7/6/2021 37.704838 131.97435 30.296888 167.611252
7/7/2021 37.762413 132.96431 29.274082 169.014938
7/8/2021 37.666451 132.944901 29.452824 165.574936
7/9/2021 38.011921 132.993423 30.028776 169.963928
7/12/2021 38.155869 133.100204 29.780521 171.604828
7/13/2021 38.050316 132.935211 29.869894 170.636078
7/14/2021 38.338211 133.915466 27.635607 170.537262
7/15/2021 38.472553 135.060699 27.039797 170.863449
7/16/2021 38.722069 136.370926 25.758808 168.056091
7/19/2021 38.53014 136.302994 24.646631 160.938828
7/20/2021 39.393826 135.575073 25.192791 166.929184
7/21/2021 39.365036 135.099503 26.99015 170.527344
7/22/2021 39.796883 134.581909 26.821337 168.935852
7/23/2021 39.998409 136.525421 26.394339 171.189667
7/26/2021 40.123161 137.003967 26.930567 170.626205
7/27/2021 40.401466 137.560684 26.076574 170.952438
7/28/2021 41.696999 135.51947 26.712105 168.065979
7/29/2021 41.435551 136.222656 26.592941 169.973785
7/30/2021 41.454914 138.908432 25.917694 168.570099
8/2/2021 42.568508 138.566635 25.609859 167.324615
8/3/2021 44.23407 140.588257 26.245388 167.097229
8/4/2021 43.759575 139.10376 25.510555 166.12851
8/5/2021 43.633694 139.17215 26.007065 167.68045
8/6/2021 43.643375 138.10759 26.205666 169.390579
8/9/2021 44.52457 138.859604 25.431114 168.817261
8/10/2021 46.664616 138.947525 26.076574 167.542068
8/11/2021 44.844124 139.289322 26.652523 168.708496
8/12/2021 45.74469 139.611618 26.682316 166.583206
8/13/2021 46.945435 140.285507 25.609859 164.171249
8/16/2021 47.361824 141.262161 24.616842 163.845062
8/17/2021 48.824024 141.496552 23.9118 162.75769
8/18/2021 47.749165 139.953461 23.286203 160.266663
8/19/2021 47.25531 141.603989 21.935703 157.202286
8/20/2021 47.177845 141.701645 21.796679 157.914001
8/23/2021 48.349537 140.978943 23.306063 158.605942
8/24/2021 46.848602 139.836258 24.209705 159.347336
8/25/2021 46.006138 139.33815 24.45796 164.270096
8/26/2021 45.880257 139.093994 23.832361 163.607803
8/27/2021 45.124943 138.986572 25.480764 166.711731
8/30/2021 45.279881 139.592072 25.073629 162.372177
8/31/2021 44.611721 139.064697 25.510555 164.052643
9/1/2021 44.582672 140.480835 24.904818 162.55011
9/2/2021 45.357349 140.588257 26.394339 160.187561
9/3/2021 45.357349 140.685944 25.738949 157.469177
9/7/2021 45.270199 140.158524 25.480764 157.884369
9/8/2021 45.037792 141.223099 24.736002 157.103424
9/9/2021 44.572987 140.627335 24.904886 157.558151
9/10/2021 44.146915 140.764084 24.815475 156.895859
9/13/2021 43.168888 142.277863 26.474478 159.594482
9/14/2021 43.294769 142.033722 26.106916 157.64711
9/15/2021 43.352871 141.730942 27.696377 159.485748
9/16/2021 43.06237 140.744553 27.15 160.76091
9/17/2021 42.500729 140.969162 26.762569 162.036072
9/20/2021 42.800915 139.553024 25.312183 158.724594
9/21/2021 42.529774 139.767899 25.262514 161.39357
9/22/2021 42.55883 140.24646 26.57382 165.565063
9/23/2021 42.791225 140.822678 27.775848 171.367569
9/24/2021 42.549145 140.197617 27.914928 173.70047
 9/27/2021 42.190857 138.351746 29.991163 174.738388
9/28/2021 41.677631 137.306747 29.703072 171.150116
9/29/2021 42.152122 138.703354 29.832216 169.568497
9/30/2021 41.648582 136.535187 29.38518 165.604584
10/1/2021 41.571114 136.320328 30.944839 171.940918
10/4/2021 41.077259 135.548767 31.600494 170.675644
10/5/2021 40.980423 136.076157 32.554176 172.751495
10/6/2021 40.689919 137.892731 31.789242 171.407135
10/7/2021 41.387131 138.996368 32.266079 172.715195
10/8/2021 41.106308 138.42012 33.408508 173.567413
10/11/2021 40.728657 138.996368 33.170086 171.8927
10/12/2021 40.525303 138.791229 32.792587 173.32959
10/13/2021 40.10891 139.113541 32.067398 167.195541
10/14/2021 40.350994 140.685944 31.779308 169.960312
10/15/2021 40.176701 141.047302 31.451483 174.221451
10/18/2021 40.012074 139.015869 32.71312 175.222336
10/19/2021 40.757702 137.375122 32.723049 175.707916
10/20/2021 41.445229 137.912277 33.140285 177.977234
10/21/2021 41.50333 136.919724 32.583973 175.866455
10/22/2021 41.793835 138.393784 33.706532 185.389648
10/25/2021 41.784153 138.413437 34.988033 180.66272
10/26/2021 42.181171 140.378845 35.127113 179.315018
10/27/2021 41.609848 139.37648 33.080677 176.421402
10/28/2021 41.813202 140.211777 33.607193 173.032318
10/29/2021 42.35548 140.516418 33.309166 172.209808
11/1/2021 42.25864 140.172455 34.580738 172.63591
11/2/2021 44.011349 141.567917 34.133698 171.605316
11/3/2021 43.401287 142.540787 33.62706 171.050369
11/4/2021 42.834713 142.806122 33.527714 170.9711
11/5/2021 47.484509 143.513657 33.199886 175.093506
11/8/2021 47.210987 142.442505 34.064159 178.423157
11/9/2021 46.204838 142.874908 33.51778 178.234863
11/10/2021 47.885014 144.280167 31.610428 179.751038
11/11/2021 49.018154 143.867416 31.908453 179.66185
11/12/2021 48.578571 144.024673 31.868719 180.246536
11/15/2021 48.500423 144.850113 31.769375 181.475327
11/16/2021 48.451584 144.643768 31.630295 179.285278
11/17/2021 49.692177 144.555328 30.557409 177.987122
11/18/2021 50.219673 144.574966 30.4382 174.617859
11/19/2021 49.623798 144.280167 28.928211 171.97197
11/22/2021 50.014534 145.24321 29.812349 169.35582
11/23/2021 49.89732 146.854828 31.70977 169.30629
11/24/2021 49.711716 146.088348 31.799175 170.059418
11/26/2021 52.74971 144.918915 29.504391 155.403046
11/29/2021 51.186756 146.442108 29.86202 156.433655
11/30/2021 52.485958 142.078918 29.454718 150.923904
12/1/2021 53.413967 143.867416 28.759329 148.704132
12/2/2021 51.811935 144.71254 29.454718 155.353516
12/3/2021 53.013458 147.287216 28.967947 154.531006
12/6/2021 50.288055 149.517944 29.643471 159.228165
12/7/2021 50.522499 149.124878 30.915039 165.441513
12/8/2021 50.209911 149.793106 30.567341 167.403625
12/9/2021 50.874165 150.667725 30.0506 166.501862
12/10/2021 51.557953 152.770706 30.57728 165.520782
12/13/2021 53.921921 154.942474 29.046925 161.824509
12/14/2021 54.254055 155.512436 28.559994 161.378571
12/15/2021 57.438568 156.111893 28.341372 160.774078
12/16/2021 59.831844 158.322968 28.202248 161.527222
12/17/2021 58.102825 154.736099 27.864378 158.564209
12/20/2021 59.60717 155.129181 26.811018 154.481461
12/21/2021 57.585098 155.030914 28.42087 159.456085
12/22/2021 58.171204 156.563934 28.738867 161.001999
12/23/2021 57.350655 157.330444 28.669306 162.706467
12/27/2021 57.829311 159.168091 29.454357 162.904648
12/28/2021 56.666862 160.023026 29.295359 162.924469
12/29/2021 56.246819 161.349686 29.076736 162.349701
12/30/2021 57.047832 159.954254 28.788553 162.676727
12/31/2021 57.682777 160.750244 28.80843 162.12178
1/3/2022 55.338352 160.082001 30.865461 166.690155
1/4/2022 53.267437 160.642136 33.170937 172.041351
1/5/2022 54.341972 161.369339 31.610765 170.208054
1/6/2022 53.570259 160.013199 32.554813 171.767776
1/7/2022 54.429882 159.924774 33.001999 173.238083
1/10/2022 54.937847 157.743164 32.177197 172.602295
1/11/2022 55.377426 155.915344 34.482666 174.231552
1/12/2022 55.338352 156.259277 34.532349 173.327499
1/13/2022 54.254055 155.551727 33.936111 172.155228
1/14/2022 53.677715 157.045441 35.28759 167.297256
1/18/2022 52.857159 154.018723 35.804333 165.081848
1/19/2022 52.300362 159.197571 35.605591 160.333145
1/20/2022 52.79855 160.057144 34.731102 159.866226
1/21/2022 51.567722 160.669693 33.538612 157.700516
1/24/2022 50.346668 159.36554 33.796986 157.889252
1/25/2022 51.323513 157.626633 36.5397 171.97641
1/26/2022 51.782627 156.253296 36.827885 174.171951
1/27/2022 52.530678 157.221558 37.02663 170.774323
1/28/2022 53.475582 158.575119 37.33469 175.900528
1/31/2022 51.861374 158.525711 37.434059 178.642471
2/1/2022 52.235397 157.824234 39.043919 182.338104
2/2/2022 53.012974 160.649933 39.371849 182.954056
2/3/2022 52.540524 162.171463 39.74947 182.834824
2/4/2022 52.166496 159.592773 40.54446 184.632996
2/7/2022 52.373196 158.397293 40.74321 186.63974
2/8/2022 50.886944 158.041611 39.103539 192.729599
2/9/2022 50.660561 157.685913 40.047588 195.113892
2/10/2022 49.804237 155.285065 40.425213 194.229706
2/11/2022 49.981411 154.415604 42.710804 190.55394
2/14/2022 49.016823 154.860229 40.971767 191.090408
2/15/2022 49.006981 154.93927 39.60041 196.683548
2/16/2022 48.898708 156.11499 39.401665 197.080933
2/17/2022 48.130978 157.90329 39.610348 194.428406
2/18/2022 47.766796 157.982315 39.312229 193.603851
2/22/2022 46.78252 156.035934 38.07999 191.179825
2/23/2022 46.1329 154.089569 38.447674 187.712677
2/24/2022 45.237213 149.939941 38.676235 187.116623
2/25/2022 46.969532 156.342224 38.497368 192.441513
2/28/2022 46.201797 154.020416 43.456108 193.266068
3/1/2022 45.030514 151.471344 46.496944 176.893982
3/2/2022 46.949848 151.945602 48.067043 179.129257
3/3/2022 47.077805 152.508759 47.450928 178.712006
3/4/2022 47.884907 153.279404 55.798321 171.817459
3/7/2022 47.225445 151.006989 55.033142 158.087967
3/8/2022 46.693935 145.029541 54.258026 159.001938
3/9/2022 47.983334 146.985809 57.276237 167.545593
3/10/2022 48.426258 143.201736 57.903786 168.489395
3/11/2022 49.479431 141.502365 57.724487 166.800522
3/14/2022 51.428295 143.31041 55.373669 171.658493
3/15/2022 51.388924 148.467819 54.317791 174.887222
3/16/2022 52.087753 147.963928 52.783787 179.427292
3/17/2022 53.387001 148.428284 57.784248 185.745651
3/18/2022 53.652748 148.349243 56.021141 189.4711
3/21/2022 53.337784 148.912415 60.722771 187.851761
3/22/2022 52.205872 150.058502 59.407906 190.077103
3/23/2022 51.369236 149.011215 59.607132 184.801865
3/24/2022 51.762947 149.268097 57.525265 187.653076
3/25/2022 51.949959 150.997116 58.481529 189.033966
3/28/2022 52.442097 152.034531 56.419582 188.457764
3/29/2022 51.910591 153.595581 56.568996 189.689651
3/30/2022 51.615303 152.538391 57.256313 188.517365
3/31/2022 50.955845 150.967468 56.519196 185.775452
4/1/2022 50.758987 153.229996 57.883862 185.944336
4/4/2022 50.138893 152.232117 57.565109 186.431122
4/5/2022 50.434177 152.76564 55.503166 184.185928
4/6/2022 52.03854 154.949142 55.881683 182.507004
4/7/2022 54.29253 156.954788 57.455536 181.709976
4/8/2022 54.302372 158.179916 61.559502 183.015091
4/11/2022 53.081871 157.57724 57.694599 176.907959
4/12/2022 52.274769 157.102982 58.909851 174.885513
4/13/2022 52.264923 157.547592 59.387981 178.92041
4/14/2022 52.284611 156.668274 59.109077 180.484573
4/18/2022 51.024742 155.176376 61.131172 183.792175
4/19/2022 49.390846 157.498199 60.145027 186.472153
4/20/2022 48.967609 161.687332 61.230789 187.757355
4/21/2022 48.337673 161.561172 58.969624 185.047501
4/22/2022 47.373085 160.20993 56.399658 179.866867
4/25/2022 48.180191 161.501556 54.706276 183.413605
4/26/2022 48.258934 158.759354 54.606663 177.983917
4/27/2022 48.957767 158.332123 55.373669 176.967728
4/28/2022 49.715652 162.356003 56.808064 181.301498
4/29/2022 48.298302 159.51445 54.875614 174.058624
5/2/2022 47.579784 157.358459 58.07312 170.980133
5/3/2022 48.514843 155.202454 59.009468 171.468307
5/4/2022 48.879025 156.345032 61.330399 177.157028
5/5/2022 47.688057 153.463745 62.047596 170.372406
5/6/2022 48.268776 154.993805 64.687286 166.526794
5/9/2022 47.875065 154.606323 57.614914 160.419662
5/10/2022 48.7117 153.791595 59.178802 161.226639
5/11/2022 48.672329 151.625671 59.866116 158.795731
5/12/2022 50.00201 151.009674 58.989544 152.698547
5/13/2022 49.535629 152.62915 63.830631 158.158112
5/16/2022 50.279854 154.119476 67.456467 155.846756
5/17/2022 50.944695 153.682312 67.675606 161.246567
5/18/2022 50.011936 144.104492 64.049774 155.518005
5/19/2022 50.26001 140.786026 63.711098 153.425827
5/20/2022 52.065998 140.875443 63.013817 152.668671
5/23/2022 52.472839 144.114426 65.165413 158.447037
5/24/2022 52.998756 146.677795 64.81678 155.049759
5/25/2022 53.296448 144.273407 66.131638 159.911545
5/26/2022 53.574295 145.535202 68.392815 164.753433
5/27/2022 53.494907 147.760757 70.584251 168.967667
5/31/2022 52.631607 146.926178 69.040276 168.190582
6/1/2022 51.966763 144.700623 70.14595 165.141983
6/2/2022 52.27438 146.260498 69.030319 168.509384
6/3/2022 52.790375 144.949005 70.016464 166.207993
6/6/2022 52.849911 144.38269 69.339111 166.397293
6/7/2022 53.544521 145.992233 70.275452 168.061066
6/8/2022 53.058296 144.174042 68.76136 165.341248
6/9/2022 51.381306 141.570938 65.048851 160.379807
6/10/2022 49.585247 141.034424 63.741489 153.844254
6/13/2022 47.541107 137.258926 59.709618 145.744568
6/14/2022 47.551025 132.97673 61.965069 144.060883
6/15/2022 48.136486 131.655304 60.15871 145.674835
6/16/2022 47.114418 132.460098 56.695694 136.98735
6/17/2022 46.17173 131.506271 55.567966 143.642441
6/21/2022 47.739567 135.490402 57.753559 144.220276
6/22/2022 48.692173 137.606674 55.657787 143.851654
6/23/2022 49.704319 141.382172 55.977142 141.121872
6/24/2022 51.192772 143.418945 57.404266 145.605087
6/27/2022 51.480537 142.326035 58.78149 143.752029
6/28/2022 50.269932 140.011063 61.585835 141.659866
6/29/2022 50.547775 141.282806 58.981087 138.949997
6/30/2022 52.026302 142.862549 58.761532 138.619995
 7/1/2022 51.90723 145.167587 60.31839 140.399994
7/5/2022 51.242386 143.766678 58.991066 139.649994
7/6/2022 52.343838 145.107986 58.991066 138.149994
7/7/2022 53.008678 145.058304 61.346317 141.029999
7/8/2022 52.760605 144.084625 60.547924 141.759995
7/11/2022 52.482761 145.098038 59.400242 140.580002
7/12/2022 51.639309 143.81636 57.254566 139.179993
7/13/2022 51.391232 144.760239 57.893276 139.399994
7/14/2022 50.994308 144.333008 57.114849 136.479996
7/15/2022 51.35154 144.134308 58.591869 142.479996
7/18/2022 50.359238 142.385651 59.929173 142.330002
7/19/2022 50.974464 143.110931 62.6936 147.779999
7/20/2022 50.428699 140.637009 63.422131 148.929993
7/21/2022 50.726387 140.770004 61.875252 150.179993
7/22/2022 50.835541 143.020004 60.937145 153.009995
7/25/2022 51.371384 143.990005 64.280403 153.789993
7/26/2022 51.897305 144.270004 61.94511 149.830002
7/27/2022 51.549999 145.639999 62.653679 151.630005
7/28/2022 50.720001 148.059998 62.513962 152.139999
7/29/2022 50.509998 138.910004 65.617706 154.020004
8/1/2022 50.610001 142.899994 65.098755 153.330002
8/2/2022 49.689999 141.949997 64.929092 151.600006
8/3/2022 49.860001 144.880005 60.867287 155.429993
8/4/2022 49.860001 144.649994 57.344387 156.869995
8/5/2022 49.27 144.720001 58.891266 157.509995
8/8/2022 49.57 145.270004 59.919197 157.279999
8/9/2022 49.779999 144.929993 62.284428 158.800003
8/10/2022 49.950001 146.300003 62.733521 162.440002
8/11/2022 48.290001 145.259995 65.557831 162.990005
8/12/2022 50.110001 146.669998 65.597748 165.839996
8/15/2022 49.75 148.559998 64.210541 165.399994
8/16/2022 49.860001 149.929993 63.38221 165.350006
8/17/2022 49.27 149.240005 62.8433 163.899994
8/18/2022 48.580002 149.770004 64.749451 164.649994
8/19/2022 49.150002 149.729996 71.146561 162.240005
8/22/2022 48.900002 149.330002 68.891106 157.699997
8/23/2022 48.009998 146.449997 73.641533 157.330002
8/24/2022 47.43 145.820007 74.759277 159.130005
8/25/2022 47.900002 145.699997 74.330147 162.229996
8/26/2022 46.82 142.289993 73.402016 157.309998
8/29/2022 46.23 141.690002 75.108574 154.539993
8/30/2022 45.849998 140.179993 71.865112 154.660004
8/31/2022 45.23 137.940002 70.85714 152
9/1/2022 46.630001 139.639999 68.262375 151.110001
9/2/2022 45.700001 137.160004 68.63163 149.789993
9/6/2022 45.759998 135.630005 66.74543 148.600006
9/7/2022 46.130001 137.679993 65.298347 152.25
9/8/2022 47.080002 137.860001 64.480003 153.520004
9/9/2022 47.84 139.960007 65.610001 158.440002
9/10/2022
9/11/2022
9/12/2022
9/13/2022
9/14/2022
9/15/2022
9/16/2022
9/17/2022
9/18/2022
9/19/2022
 ACTIVO %
Pfizer Inc. 20%
NYSE - Nasdaq 

The Procter & Gamble Company 45%

NYSE - NYSE

Occidental Petroleum Corporation 25%

NYSE - Nasdaq

American Express Company 10%

NYSE - Nasdaq
100%