Changsha Jingjia Microelectronics Company Ltd (300474) Stock Profile

Data as of July 17, 2025

$70.90 ($-0.61) -0.85%

Changsha Jingjia Microelectronics Company Ltd - Daily Information

Click for more stock information on Changsha Jingjia Microelectronics Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$71.05
Previous Close	$70.90
High	$71.68
Low	$70.37
Adjusted Open	$71.05
Previous Adjusted Close	$70.90
Adjusted High	$71.68
Adjusted Low	$70.37

Invest in Changsha Jingjia Microelectronics Company Ltd (300474)

Get up to $250 in Bitcoin for funding an account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Changsha Jingjia Microelectronics Company Ltd (300474)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-15	$71.05	$71.68	$70.37	$70.90	$70.90	8,184,970
2025-07-14	$72.20	$72.60	$71.16	$71.51	$71.51	7,655,260
2025-07-11	$71.71	$72.99	$71.26	$72.43	$72.43	10,005,440
2025-07-10	$70.20	$72.50	$70.20	$71.92	$71.92	10,967,400
2025-07-09	$71.38	$71.45	$70.58	$70.92	$70.92	6,974,920
2025-07-08	$71.17	$71.61	$70.68	$71.46	$71.46	7,030,550
2025-07-07	$70.75	$71.50	$70.00	$71.18	$71.18	6,630,740
2025-07-04	$71.98	$71.98	$70.70	$70.94	$70.94	8,932,960
2025-07-03	$72.22	$72.46	$71.29	$72.00	$72.00	7,562,900
2025-07-02	$72.06	$74.35	$71.03	$71.84	$71.84	11,977,710
2025-07-01	$72.84	$73.77	$72.25	$72.60	$72.60	11,504,010
2025-06-30	$72.95	$73.49	$72.34	$73.00	$73.00	13,005,830
2025-06-27	$73.99	$74.09	$72.03	$72.30	$72.30	18,395,770
2025-06-26	$72.14	$74.88	$71.83	$71.84	$71.84	20,892,640
2025-06-25	$71.04	$72.08	$70.32	$72.00	$72.00	13,115,250
2025-06-24	$68.74	$71.30	$68.66	$70.53	$70.53	10,209,810
2025-06-23	$67.51	$69.19	$67.20	$68.89	$68.89	6,767,280
2025-06-20	$69.11	$69.73	$67.73	$67.83	$67.83	6,950,330
2025-06-19	$70.02	$70.50	$68.54	$69.12	$69.12	10,175,220
2025-06-18	$70.80	$71.28	$70.22	$70.62	$70.62	8,221,040
2025-06-17	$72.95	$73.29	$70.50	$71.08	$71.08	14,169,680
2025-06-13	$70.70	$74.09	$70.70	$73.04	$73.04	30,967,770
2025-06-12	$70.49	$72.13	$70.20	$71.15	$71.15	11,980,260
2025-06-11	$71.03	$72.31	$70.01	$71.10	$71.10	11,884,480
2025-06-10	$70.98	$72.72	$69.00	$71.04	$71.04	20,336,990
2025-06-09	$71.82	$71.99	$70.61	$71.07	$71.07	14,730,820
2025-06-06	$68.80	$72.46	$68.18	$71.99	$71.99	17,140,280
2025-06-05	$67.75	$69.33	$67.19	$68.89	$68.89	11,686,950
2025-06-04	$66.69	$68.00	$66.60	$67.69	$67.69	8,094,680
2025-06-03	$66.00	$67.00	$65.88	$66.36	$66.36	6,007,530
2025-05-30	$67.00	$67.10	$65.80	$66.00	$66.00	6,844,740
2025-05-29	$65.40	$68.24	$65.18	$67.40	$67.40	10,028,810
2025-05-28	$66.39	$66.80	$65.03	$65.12	$65.12	6,716,890
2025-05-27	$66.92	$67.26	$66.01	$66.33	$66.33	5,957,640
2025-05-26	$65.60	$68.66	$65.60	$67.56	$67.56	12,096,650
2025-05-23	$66.39	$67.08	$65.27	$65.35	$65.35	8,032,960
2025-05-22	$66.90	$67.80	$66.66	$66.71	$66.71	6,322,810
2025-05-21	$67.61	$67.87	$67.00	$67.06	$67.06	6,764,630
2025-05-20	$67.80	$68.13	$67.30	$67.73	$67.73	7,037,930
2025-05-19	$67.78	$68.18	$66.84	$68.00	$68.00	7,667,580
2025-05-16	$67.41	$68.06	$67.21	$67.51	$67.51	6,745,370
2025-05-15	$70.20	$70.20	$67.80	$67.80	$67.80	11,750,390
2025-05-14	$70.70	$71.20	$69.41	$70.20	$70.20	12,767,390
2025-05-13	$73.02	$73.02	$70.23	$70.59	$70.59	17,410,820
2025-05-12	$70.20	$74.00	$69.65	$72.53	$72.53	23,122,510
2025-05-09	$71.00	$71.92	$68.88	$69.10	$69.10	14,441,510
2025-05-08	$68.20	$70.86	$67.42	$70.57	$70.57	19,445,460
2025-05-07	$70.92	$71.27	$67.51	$68.20	$68.20	24,354,420
2025-05-06	$70.00	$70.99	$69.14	$70.62	$70.62	8,397,230
2025-04-30	$67.59	$69.58	$67.01	$69.23	$69.23	8,550,450
2025-04-29	$68.11	$68.52	$67.19	$67.22	$67.22	5,906,020
2025-04-28	$69.18	$69.65	$68.36	$68.36	$68.36	4,807,310
2025-04-25	$69.10	$69.96	$68.46	$69.20	$69.20	6,112,950
2025-04-24	$71.31	$71.58	$69.21	$69.45	$69.45	14,017,870
2025-04-23	$73.28	$74.98	$72.70	$73.72	$73.72	6,736,450
2025-04-22	$73.90	$74.30	$73.08	$73.08	$73.08	4,839,250
2025-04-21	$73.36	$74.20	$72.54	$74.08	$74.08	5,362,650
2025-04-18	$73.81	$73.93	$72.35	$73.07	$73.07	6,784,550
2025-04-17	$73.45	$75.99	$73.21	$74.23	$74.23	8,151,350
2025-04-16	$75.50	$76.05	$73.04	$74.00	$74.00	7,811,680
2025-04-15	$75.29	$75.35	$73.86	$74.32	$74.32	6,780,710
2025-04-14	$76.47	$76.60	$74.63	$75.38	$75.38	10,329,630
2025-04-11	$73.00	$77.01	$72.60	$75.44	$75.44	15,832,520
2025-04-10	$74.00	$75.87	$72.98	$73.10	$73.10	15,788,880
2025-04-09	$67.20	$73.56	$66.03	$72.95	$72.95	20,590,160
2025-04-08	$66.90	$69.20	$65.89	$67.50	$67.50	14,792,050
2025-04-07	$73.60	$74.72	$62.34	$64.50	$64.50	19,954,420
2025-04-03	$76.96	$78.55	$76.70	$77.88	$77.88	5,329,890
2025-04-02	$78.35	$78.85	$77.59	$77.77	$77.77	4,558,100
2025-04-01	$78.78	$79.57	$78.20	$78.33	$78.33	5,299,180
2025-03-31	$81.00	$81.20	$77.15	$78.60	$78.60	11,456,750
2025-03-28	$83.24	$83.60	$81.50	$81.51	$81.51	6,634,860
2025-03-27	$83.65	$84.86	$82.51	$83.38	$83.38	5,879,540
2025-03-26	$83.60	$84.23	$83.10	$83.50	$83.50	4,455,960
2025-03-25	$85.70	$85.95	$83.21	$83.61	$83.61	6,924,210
2025-03-24	$83.76	$86.38	$81.80	$85.91	$85.91	10,545,550
2025-03-21	$86.18	$86.70	$83.86	$83.89	$83.89	10,174,170
2025-03-20	$87.40	$88.07	$86.50	$86.57	$86.57	7,445,050
2025-03-19	$89.20	$89.20	$87.30	$87.38	$87.38	8,367,020
2025-03-18	$89.33	$90.55	$88.90	$89.29	$89.29	7,343,400
2025-03-17	$89.50	$89.78	$88.38	$88.89	$88.89	6,716,590
2025-03-14	$87.20	$89.49	$86.61	$89.19	$89.19	10,171,080
2025-03-13	$89.98	$89.98	$86.21	$87.43	$87.43	11,333,780
2025-03-12	$90.88	$90.88	$89.00	$89.10	$89.10	10,300,450
2025-03-11	$88.06	$89.69	$87.88	$89.67	$89.67	9,255,700
2025-03-10	$90.00	$90.40	$88.88	$89.59	$89.59	9,079,390
2025-03-07	$90.76	$91.51	$89.10	$90.21	$90.21	12,247,690
2025-03-06	$91.80	$92.94	$91.25	$91.60	$91.60	15,585,650
2025-03-05	$90.63	$92.18	$89.61	$90.60	$90.60	11,762,050
2025-03-04	$87.67	$93.15	$86.81	$91.52	$91.52	17,781,320
2025-03-03	$90.18	$90.95	$87.15	$88.06	$88.06	17,726,990
2025-02-28	$96.35	$96.36	$90.00	$90.31	$90.31	24,894,760
2025-02-27	$98.99	$100.79	$95.00	$97.42	$97.42	29,470,630
2025-02-26	$96.01	$101.00	$93.68	$99.55	$99.55	39,876,580
2025-02-25	$94.00	$97.80	$93.51	$94.96	$94.96	21,582,650
2025-02-24	$94.89	$97.29	$93.37	$96.20	$96.20	26,840,550
2025-02-20	$90.44	$90.99	$88.83	$89.34	$89.34	12,830,310
2025-02-19	$88.30	$90.88	$88.30	$90.85	$90.85	15,022,040
2025-02-18	$93.00	$93.00	$88.08	$88.58	$88.58	18,458,350
2025-02-17	$93.48	$94.22	$91.60	$93.15	$93.15	20,409,830
2025-02-14	$91.85	$92.29	$89.48	$90.94	$90.94	17,123,630
2025-02-13	$95.50	$95.55	$91.84	$92.01	$92.01	19,220,620
2025-02-12	$90.79	$95.95	$90.36	$95.47	$95.47	30,117,030
2025-02-11	$93.52	$93.63	$90.45	$91.49	$91.49	15,821,670
2025-02-10	$93.00	$94.94	$91.43	$93.64	$93.64	20,946,980
2025-02-07	$90.78	$94.28	$89.40	$91.43	$91.43	27,590,000
2025-02-06	$86.51	$91.30	$85.50	$90.85	$90.85	21,374,640
2025-02-05	$84.59	$87.88	$83.70	$86.51	$86.51	18,392,110
2025-01-27	$86.10	$86.79	$81.70	$81.70	$81.70	17,298,980
2025-01-24	$86.00	$87.33	$85.67	$86.58	$86.58	12,790,300
2025-01-23	$90.88	$91.98	$86.30	$86.30	$86.30	19,924,500
2025-01-22	$88.68	$90.97	$88.18	$89.28	$89.28	12,351,740
2025-01-21	$90.18	$90.44	$88.10	$89.26	$89.26	15,376,990
2025-01-20	$89.01	$91.35	$86.29	$90.17	$90.17	21,443,630
2025-01-17	$89.50	$93.44	$89.12	$91.76	$91.76	16,176,790
2025-01-16	$92.50	$94.40	$88.88	$90.49	$90.49	20,319,900
2025-01-15	$92.00	$94.58	$91.20	$92.43	$92.43	17,332,970
2025-01-14	$89.00	$93.05	$87.82	$92.81	$92.81	21,578,330
2025-01-13	$86.00	$88.74	$84.99	$88.22	$88.22	15,965,160
2025-01-09	$89.70	$92.63	$89.51	$90.20	$90.20	16,988,970
2025-01-08	$88.50	$92.25	$86.03	$90.48	$90.48	21,004,700
2025-01-07	$86.28	$90.72	$85.88	$90.50	$90.50	20,247,330
2025-01-06	$85.70	$88.13	$84.50	$85.67	$85.67	13,139,690
2025-01-03	$90.04	$90.70	$85.99	$86.33	$86.33	18,963,400
2025-01-02	$93.49	$94.40	$88.48	$89.98	$89.98	23,023,660
2024-12-31	$101.36	$101.97	$93.40	$93.49	$93.49	29,703,730
2024-12-30	$100.80	$104.20	$100.40	$101.62	$101.62	18,562,750
2024-12-27	$107.31	$108.83	$101.59	$101.69	$101.69	36,019,040
2024-12-26	$103.30	$109.88	$102.36	$109.00	$109.00	35,604,670
2024-12-25	$104.80	$110.20	$103.20	$104.00	$104.00	31,325,870
2024-12-24	$106.04	$106.90	$100.02	$105.35	$105.35	33,507,100
2024-12-23	$99.55	$114.44	$97.88	$104.38	$104.38	49,860,120
2024-12-20	$94.47	$103.07	$94.33	$99.47	$99.47	36,680,860
2024-12-19	$91.30	$96.77	$91.30	$95.30	$95.30	21,544,440
2024-12-18	$90.59	$94.78	$89.01	$93.68	$93.68	21,389,140
2024-12-17	$91.50	$92.68	$89.60	$89.90	$89.90	14,881,260
2024-12-16	$94.45	$96.72	$91.90	$92.29	$92.29	20,722,010
2024-12-13	$97.05	$99.78	$95.56	$95.73	$95.73	31,323,280
2024-12-12	$96.00	$102.65	$95.10	$100.85	$100.85	38,407,210
2024-12-11	$91.80	$97.28	$90.74	$95.86	$95.86	30,305,300
2024-12-10	$100.00	$100.00	$93.17	$93.17	$93.17	29,504,300
2024-12-09	$93.94	$95.28	$90.82	$92.36	$92.36	23,071,030
2024-12-06	$94.30	$98.00	$93.52	$95.61	$95.61	35,135,880
2024-12-05	$96.00	$96.92	$91.76	$94.12	$94.12	44,252,190
2024-12-04	$90.66	$101.47	$90.66	$97.95	$97.95	56,905,130
2024-12-03	$86.61	$87.49	$83.72	$84.56	$84.56	11,355,050
2024-12-02	$86.30	$87.10	$85.86	$86.43	$86.43	10,680,380
2024-11-29	$83.00	$87.87	$82.58	$86.39	$86.39	15,993,840
2024-11-28	$83.78	$86.66	$83.17	$83.87	$83.87	12,506,540
2024-11-27	$81.05	$84.59	$80.10	$84.35	$84.35	11,647,980
2024-11-26	$82.02	$83.09	$81.21	$81.22	$81.22	7,615,730
2024-11-25	$83.97	$85.17	$80.94	$82.25	$82.25	13,491,340
2024-11-22	$88.18	$89.80	$84.07	$84.07	$84.07	15,120,130
2024-11-21	$87.54	$91.85	$87.00	$89.22	$89.22	16,690,360
2024-11-20	$87.90	$88.98	$86.71	$88.03	$88.03	11,484,620
2024-11-19	$85.20	$88.38	$84.16	$88.27	$88.27	14,255,800
2024-11-18	$89.85	$90.40	$84.60	$85.01	$85.01	16,292,690
2024-11-15	$92.00	$94.68	$89.49	$89.51	$89.51	16,492,550
2024-11-14	$97.99	$97.99	$92.50	$92.99	$92.99	17,090,600
2024-11-13	$95.00	$98.88	$93.70	$98.06	$98.06	19,496,690
2024-11-12	$101.46	$101.46	$94.73	$96.40	$96.40	28,188,020
2024-11-11	$97.53	$103.55	$95.63	$101.45	$101.45	35,929,550
2024-11-08	$97.00	$98.88	$93.61	$94.13	$94.13	31,514,150
2024-11-07	$91.00	$97.88	$90.45	$95.01	$95.01	25,163,530
2024-11-06	$92.10	$94.68	$90.43	$91.50	$91.50	24,781,850
2024-11-05	$86.66	$92.77	$85.71	$92.05	$92.05	24,433,460
2024-11-04	$84.48	$87.45	$84.48	$86.70	$86.70	11,317,500
2024-11-01	$90.87	$91.75	$85.35	$85.46	$85.46	23,121,520
2024-10-31	$89.04	$93.65	$88.46	$92.00	$92.00	26,780,780
2024-10-30	$88.81	$89.93	$87.30	$89.04	$89.04	17,777,560
2024-10-29	$90.93	$93.29	$88.27	$88.80	$88.80	26,841,810
2024-10-28	$94.00	$95.21	$91.47	$92.42	$92.42	23,360,150
2024-10-25	$91.50	$93.00	$89.53	$91.16	$91.16	19,680,200
2024-10-24	$91.38	$93.00	$89.83	$90.87	$90.87	19,073,460
2024-10-23	$93.59	$96.50	$92.42	$93.09	$93.09	26,435,850
2024-10-22	$97.00	$102.30	$93.58	$95.53	$95.53	35,780,620
2024-10-21	$93.11	$105.42	$93.02	$98.00	$98.00	53,338,090
2024-10-18	$84.56	$98.01	$84.00	$92.99	$92.99	48,613,280
2024-10-17	$89.15	$89.99	$84.93	$85.60	$85.60	27,269,380
2024-10-16	$81.99	$85.70	$81.66	$83.30	$83.30	21,553,500
2024-10-15	$81.29	$93.51	$80.02	$86.58	$86.58	40,130,980
2024-10-14	$78.32	$81.97	$77.50	$81.53	$81.53	22,998,290
2024-10-11	$81.32	$85.00	$76.80	$78.33	$78.33	24,442,970
2024-10-10	$90.20	$91.50	$81.66	$83.86	$83.86	30,745,540
2024-10-09	$91.26	$105.48	$84.01	$91.69	$91.69	53,630,430
2024-10-08	$91.72	$91.72	$85.00	$91.72	$91.72	34,529,000
2024-09-30	$68.83	$76.54	$66.80	$76.43	$76.43	26,777,190
2024-09-27	$58.95	$65.54	$58.90	$64.03	$64.03	16,017,500
2024-09-26	$56.31	$58.00	$55.53	$57.99	$57.99	7,720,190
2024-09-25	$55.81	$57.77	$55.80	$56.04	$56.04	8,839,710
2024-09-24	$53.45	$55.30	$52.90	$55.29	$55.29	6,406,550
2024-09-23	$53.28	$53.98	$53.00	$53.16	$53.16	2,742,270
2024-09-20	$53.70	$53.99	$52.96	$53.15	$53.15	2,979,170
2024-09-19	$52.76	$54.00	$52.15	$53.85	$53.85	4,470,650
2024-09-18	$52.97	$53.20	$51.75	$52.19	$52.19	3,352,870
2024-09-13	$54.20	$54.28	$52.70	$52.70	$52.70	2,889,750
2024-09-12	$54.70	$55.35	$53.88	$53.88	$53.88	3,013,000
2024-09-11	$54.40	$54.85	$54.03	$54.58	$54.58	2,518,160
2024-09-10	$54.58	$55.26	$53.08	$54.68	$54.68	4,331,870
2024-09-09	$54.01	$54.73	$53.81	$54.37	$54.37	2,889,190
2024-09-06	$55.52	$55.98	$54.63	$54.73	$54.73	3,274,380
2024-09-05	$54.92	$55.79	$54.92	$55.69	$55.69	3,954,550
2024-09-04	$54.36	$55.38	$54.21	$54.85	$54.85	2,662,990
2024-09-03	$55.00	$55.46	$54.38	$55.10	$55.10	3,069,000
2024-09-02	$55.80	$56.47	$54.65	$54.70	$54.70	4,307,200
2024-08-30	$54.50	$56.96	$54.30	$56.33	$56.33	7,531,980
2024-08-29	$53.75	$55.16	$53.56	$54.49	$54.49	7,305,100
2024-08-28	$53.07	$53.47	$52.32	$52.72	$52.72	3,320,390
2024-08-27	$55.20	$55.42	$52.87	$53.13	$53.13	4,765,810
2024-08-26	$55.38	$55.86	$55.11	$55.42	$55.42	2,452,620
2024-08-23	$55.63	$55.94	$55.08	$55.45	$55.45	3,189,350
2024-08-22	$57.34	$57.80	$55.57	$55.62	$55.62	5,529,440
2024-08-21	$57.78	$58.87	$57.30	$57.52	$57.52	3,316,550
2024-08-20	$59.92	$60.23	$57.76	$57.78	$57.78	4,980,600
2024-08-19	$59.70	$60.39	$59.30	$59.91	$59.91	3,275,650
2024-08-16	$59.65	$60.10	$59.61	$59.74	$59.74	3,301,930
2024-08-15	$59.01	$60.15	$58.71	$59.75	$59.75	3,707,730
2024-08-14	$59.70	$60.58	$59.11	$59.12	$59.12	4,064,010
2024-08-13	$59.18	$59.74	$58.80	$59.63	$59.63	2,905,020
2024-08-12	$59.79	$60.05	$58.60	$58.90	$58.90	3,431,490
2024-08-09	$59.93	$60.38	$59.60	$59.79	$59.79	4,413,960
2024-08-08	$60.00	$60.15	$58.43	$59.28	$59.28	5,683,580
2024-08-07	$61.00	$61.55	$60.36	$60.46	$60.46	4,277,060
2024-08-06	$61.00	$61.50	$60.03	$60.93	$60.93	4,875,450
2024-08-05	$63.50	$64.26	$59.80	$59.80	$59.80	10,534,610
2024-08-02	$65.00	$65.65	$63.80	$64.01	$64.01	6,777,690
2024-08-01	$66.49	$66.88	$65.51	$65.78	$65.78	8,482,970
2024-07-31	$63.44	$66.29	$63.25	$65.91	$65.91	9,224,880
2024-07-30	$63.21	$64.82	$63.21	$63.90	$63.90	5,630,630
2024-07-29	$64.59	$64.77	$63.50	$63.62	$63.62	5,613,420
2024-07-26	$66.00	$66.59	$63.91	$64.76	$64.76	9,861,820
2024-07-25	$65.04	$68.60	$64.90	$66.08	$66.08	13,974,710
2024-07-24	$63.00	$67.25	$62.97	$65.06	$65.06	11,852,170
2024-07-23	$67.28	$67.28	$63.83	$63.96	$63.96	9,339,310
2024-07-22	$67.20	$68.20	$67.09	$67.45	$67.45	8,251,060
2024-07-19	$64.60	$68.88	$64.60	$67.71	$67.71	16,744,460
2024-07-18	$62.70	$65.50	$62.15	$64.96	$64.96	11,467,870
2024-07-17	$64.45	$65.56	$63.28	$63.30	$63.30	9,944,710
2024-07-16	$59.87	$66.41	$59.67	$65.27	$65.27	18,521,270
2024-07-15	$60.60	$60.87	$59.69	$59.89	$59.89	3,828,350
2024-07-12	$60.35	$60.55	$59.62	$60.35	$60.35	4,276,690
2024-07-11	$61.22	$61.49	$60.00	$60.86	$60.86	6,142,940
2024-07-10	$59.98	$60.83	$59.62	$60.07	$60.07	4,677,840
2024-07-09	$57.50	$60.30	$57.50	$60.28	$60.28	7,745,550
2024-07-08	$59.69	$59.96	$57.62	$57.90	$57.90	5,144,630
2024-07-05	$59.74	$60.35	$58.13	$59.91	$59.91	5,978,870
2024-07-04	$61.51	$61.77	$59.62	$59.67	$59.67	4,965,670
2024-07-03	$62.06	$62.35	$60.48	$61.23	$61.23	4,944,820
2024-07-02	$62.38	$63.46	$61.87	$62.06	$62.06	4,476,550
2024-07-01	$62.96	$63.68	$60.90	$62.76	$62.76	6,214,210
2024-06-28	$62.60	$64.02	$62.52	$63.23	$63.23	5,728,340
2024-06-27	$64.06	$64.36	$62.86	$62.97	$62.97	4,791,080
2024-06-26	$62.99	$64.63	$62.23	$64.50	$64.50	6,129,780
2024-06-25	$64.98	$65.48	$61.80	$62.87	$62.87	9,357,580
2024-06-24	$67.02	$67.79	$64.95	$65.11	$65.11	8,095,430
2024-06-21	$66.97	$68.19	$65.73	$67.81	$67.81	8,721,850
2024-06-20	$69.50	$70.72	$67.86	$67.95	$67.95	11,310,400
2024-06-19	$69.98	$71.15	$68.45	$70.19	$70.19	11,538,740
2024-06-18	$70.22	$70.99	$69.51	$69.92	$69.92	9,305,400
2024-06-17	$69.03	$71.28	$68.88	$70.33	$70.33	11,853,040
2024-06-14	$68.68	$69.59	$67.02	$69.50	$69.50	10,139,850
2024-06-13	$68.81	$70.16	$68.15	$68.62	$68.62	11,278,270
2024-06-12	$68.50	$69.30	$68.27	$68.46	$68.46	7,548,300
2024-06-11	$65.60	$69.00	$65.50	$69.00	$69.00	11,759,680
2024-06-07	$67.86	$68.23	$64.51	$66.45	$66.45	11,300,800
2024-06-06	$68.25	$69.03	$66.56	$67.51	$67.51	10,026,940
2024-06-05	$69.30	$70.30	$67.46	$67.57	$67.57	9,809,490
2024-06-04	$70.30	$71.63	$69.11	$69.90	$69.90	11,728,980
2024-06-03	$70.70	$70.71	$68.28	$68.92	$68.92	10,509,560
2024-05-31	$68.81	$70.76	$68.69	$69.35	$69.35	10,615,340
2024-05-30	$66.50	$70.34	$65.90	$69.17	$69.17	12,081,990
2024-05-29	$68.50	$69.55	$67.18	$67.62	$67.62	10,729,880
2024-05-28	$68.11	$72.20	$66.40	$69.25	$69.25	20,078,850
2024-05-27	$64.65	$67.26	$63.00	$67.21	$67.21	10,850,770
2024-05-24	$66.42	$67.22	$63.93	$64.06	$64.06	7,859,600
2024-05-23	$68.49	$68.57	$65.82	$65.82	$65.82	8,449,090
2024-05-22	$68.60	$68.67	$67.35	$67.99	$67.99	5,731,980
2024-05-21	$69.77	$70.59	$68.38	$68.51	$68.51	7,158,500
2024-05-20	$68.05	$70.76	$67.68	$70.12	$70.12	9,319,730
2024-05-17	$67.05	$68.98	$66.60	$68.69	$68.69	7,761,910
2024-05-16	$68.29	$69.44	$67.81	$68.05	$68.05	7,805,540
2024-05-15	$68.29	$69.35	$67.20	$67.61	$67.61	7,350,560
2024-05-14	$68.96	$70.34	$67.75	$68.86	$68.86	7,458,310
2024-05-13	$69.50	$69.98	$67.52	$67.98	$67.98	8,874,920
2024-05-10	$72.00	$72.32	$69.80	$70.35	$70.35	10,934,810
2024-05-09	$69.21	$73.05	$69.01	$72.61	$72.61	14,361,370
2024-05-08	$68.99	$71.53	$68.00	$69.82	$69.82	10,118,650
2024-05-07	$69.77	$70.80	$68.80	$69.64	$69.64	8,756,180
2024-05-06	$70.90	$71.28	$69.28	$69.78	$69.78	9,469,100
2024-04-30	$69.73	$71.15	$69.16	$69.94	$69.94	10,152,980
2024-04-29	$69.01	$71.76	$68.58	$69.74	$69.74	15,299,840
2024-04-26	$67.40	$69.50	$66.99	$69.20	$69.20	16,204,710
2024-04-25	$66.60	$66.60	$65.10	$65.36	$65.36	9,522,400
2024-04-24	$63.70	$67.00	$63.60	$66.65	$66.65	12,577,320
2024-04-23	$63.20	$64.83	$63.20	$63.70	$63.70	7,114,330
2024-04-22	$61.50	$64.17	$60.50	$63.27	$63.27	9,075,770
2024-04-19	$63.30	$65.30	$62.62	$63.32	$63.32	7,138,630
2024-04-18	$63.71	$66.00	$63.43	$64.15	$64.15	10,762,570
2024-04-17	$61.23	$65.18	$61.23	$64.75	$64.75	12,209,710
2024-04-16	$63.40	$64.85	$60.00	$60.03	$60.03	10,802,810
2024-04-15	$66.78	$66.99	$63.17	$64.09	$64.09	11,687,450
2024-04-12	$66.20	$67.99	$66.20	$66.78	$66.78	10,591,420
2024-04-11	$65.05	$67.47	$65.05	$65.91	$65.91	9,734,040
2024-04-10	$67.74	$68.26	$65.25	$65.28	$65.28	10,331,380
2024-04-09	$69.00	$69.46	$67.43	$68.26	$68.26	7,963,320
2024-04-08	$69.29	$70.53	$68.88	$69.08	$69.08	8,210,030
2024-04-03	$71.29	$71.87	$69.10	$69.48	$69.48	12,773,840
2024-04-02	$75.13	$75.71	$71.20	$71.70	$71.70	18,523,290
2024-04-01	$74.98	$76.50	$74.19	$75.88	$75.88	15,599,880
2024-03-29	$73.72	$75.15	$72.61	$73.90	$73.90	12,751,050
2024-03-28	$72.83	$75.76	$72.83	$74.28	$74.28	17,349,670
2024-03-27	$74.69	$77.20	$72.00	$73.00	$73.00	20,315,930
2024-03-26	$77.59	$78.69	$73.80	$75.34	$75.34	22,015,600
2024-03-25	$80.53	$82.15	$77.78	$77.97	$77.97	19,217,850
2024-03-22	$83.25	$84.68	$81.11	$81.25	$81.25	18,583,690
2024-03-21	$83.10	$85.30	$80.62	$84.21	$84.21	30,059,680
2024-03-20	$83.15	$85.83	$82.85	$83.65	$83.65	19,455,540
2024-03-19	$87.97	$87.98	$83.90	$84.00	$84.00	33,145,870
2024-03-18	$89.00	$92.30	$88.00	$89.76	$89.76	30,595,680
2024-03-15	$91.83	$93.29	$87.50	$90.00	$90.00	36,517,160
2024-03-14	$84.60	$92.50	$83.00	$92.50	$92.50	47,385,980
2024-03-13	$87.04	$93.40	$86.02	$87.41	$87.41	53,361,930
2024-03-12	$75.49	$79.66	$73.96	$77.88	$77.88	24,529,470
2024-03-11	$74.00	$78.98	$73.08	$76.05	$76.05	23,092,400
2024-03-08	$70.66	$76.42	$69.50	$75.80	$75.80	20,920,280
2024-03-07	$73.87	$73.87	$68.98	$70.55	$70.55	18,630,300
2024-03-06	$68.00	$75.22	$67.50	$73.34	$73.34	25,534,060
2024-03-05	$66.86	$72.50	$65.60	$68.62	$68.62	21,174,340
2024-03-04	$66.80	$68.83	$65.51	$67.63	$67.63	17,211,750
2024-03-01	$63.69	$66.80	$62.71	$66.05	$66.05	16,050,040
2024-02-29	$58.00	$63.19	$58.00	$63.00	$63.00	14,739,730
2024-02-28	$63.28	$64.66	$58.87	$58.88	$58.88	15,912,430
2024-02-27	$59.23	$65.00	$58.88	$63.26	$63.26	15,965,110
2024-02-26	$58.81	$61.60	$58.53	$59.99	$59.99	10,919,150
2024-02-23	$60.00	$60.34	$58.69	$59.42	$59.42	9,968,640
2024-02-22	$58.10	$60.76	$58.10	$58.69	$58.69	11,930,460
2024-02-21	$56.32	$58.71	$56.04	$56.89	$56.89	7,972,450
2024-02-20	$57.01	$58.07	$56.38	$57.26	$57.26	9,176,300
2024-02-19	$57.50	$59.87	$56.51	$58.90	$58.90	14,086,310
2024-02-08	$52.99	$56.38	$52.87	$54.25	$54.25	10,271,150
2024-02-07	$49.40	$52.97	$49.01	$52.40	$52.40	11,529,560
2024-02-06	$43.80	$49.58	$43.80	$49.40	$49.40	10,106,500
2024-02-05	$47.53	$48.94	$42.31	$44.69	$44.69	11,696,750
2024-02-02	$50.86	$51.60	$45.50	$48.25	$48.25	9,756,920
2024-02-01	$50.59	$52.30	$49.80	$51.03	$51.03	7,191,620
2024-01-31	$52.96	$53.96	$50.50	$50.72	$50.72	9,926,940
2024-01-30	$55.29	$56.33	$53.44	$53.50	$53.50	5,423,660
2024-01-29	$56.66	$58.36	$55.38	$55.38	$55.38	6,329,580
2024-01-26	$57.70	$57.97	$56.50	$56.54	$56.54	4,840,390
2024-01-25	$56.08	$58.18	$55.62	$58.03	$58.03	5,977,850
2024-01-24	$57.02	$57.39	$54.48	$56.33	$56.33	6,105,120
2024-01-23	$54.64	$57.44	$53.88	$56.77	$56.77	7,197,720
2024-01-22	$59.68	$59.96	$54.99	$55.58	$55.58	5,972,460
2024-01-19	$60.24	$60.79	$59.10	$59.18	$59.18	4,003,270
2024-01-18	$58.81	$60.28	$57.38	$60.24	$60.24	7,530,360
2024-01-17	$61.29	$61.52	$59.15	$59.22	$59.22	5,018,620
2024-01-16	$62.78	$63.00	$60.14	$61.39	$61.39	7,702,110
2024-01-15	$63.13	$64.70	$62.38	$62.55	$62.55	4,861,990
2024-01-12	$64.01	$64.60	$63.11	$63.15	$63.15	3,739,040
2024-01-11	$63.41	$64.87	$63.34	$64.38	$64.38	4,176,070
2024-01-10	$64.70	$64.73	$62.45	$63.42	$63.42	4,706,240
2024-01-09	$65.60	$66.50	$64.28	$64.66	$64.66	4,719,880
2024-01-08	$67.88	$68.45	$65.23	$65.39	$65.39	4,827,310
2024-01-05	$69.35	$70.42	$67.91	$68.08	$68.08	4,185,950
2024-01-04	$70.12	$71.81	$69.92	$69.96	$69.96	3,994,390
2024-01-03	$71.58	$72.30	$70.60	$70.91	$70.91	5,350,980
2024-01-02	$70.71	$74.67	$70.00	$72.72	$72.72	9,550,940
2024-01-01	$70.71	$70.71	$70.71	$70.71	$70.71	0
2023-12-29	$70.10	$70.98	$69.77	$70.71	$70.71	4,249,840
2023-12-28	$68.16	$70.38	$68.05	$69.89	$69.89	4,521,290
2023-12-27	$67.81	$69.07	$67.81	$68.32	$68.32	3,201,660
2023-12-26	$69.02	$69.60	$67.50	$67.80	$67.80	4,853,240
2023-12-25	$70.50	$71.55	$66.00	$69.28	$69.28	5,673,360
2023-12-22	$71.08	$72.10	$70.10	$70.75	$70.75	4,932,070
2023-12-21	$70.08	$71.91	$69.88	$71.42	$71.42	4,285,990
2023-12-20	$71.91	$72.18	$70.50	$70.62	$70.62	4,019,000
2023-12-19	$70.22	$73.00	$70.22	$72.21	$72.21	6,269,130
2023-12-18	$71.80	$71.80	$70.00	$70.22	$70.22	4,985,330
2023-12-15	$72.56	$72.68	$71.70	$71.87	$71.87	4,265,060
2023-12-14	$72.44	$72.98	$71.37	$72.20	$72.20	7,530,450
2023-12-13	$75.81	$76.44	$71.84	$72.42	$72.42	15,720,700
2023-12-12	$78.80	$79.50	$76.18	$76.37	$76.37	8,591,850
2023-12-11	$77.86	$79.44	$77.00	$78.99	$78.99	6,975,030
2023-12-08	$76.45	$79.75	$76.40	$78.74	$78.74	11,341,000
2023-12-07	$75.99	$76.79	$75.15	$76.15	$76.15	5,999,740
2023-12-06	$75.15	$77.24	$75.03	$76.17	$76.17	6,799,640
2023-12-05	$79.97	$79.97	$75.00	$75.68	$75.68	14,876,770
2023-12-04	$84.00	$86.47	$79.99	$80.05	$80.05	13,044,990
2023-12-01	$82.89	$85.28	$82.58	$84.88	$84.88	10,197,080
2023-11-30	$81.99	$83.45	$81.16	$83.45	$83.45	8,800,150
2023-11-29	$81.28	$83.63	$80.80	$82.26	$82.26	8,713,930
2023-11-28	$82.00	$83.13	$81.28	$81.95	$81.95	6,482,690
2023-11-27	$79.94	$82.98	$79.68	$82.34	$82.34	8,499,250
2023-11-24	$82.41	$82.88	$80.65	$80.81	$80.81	7,732,000
2023-11-23	$79.15	$83.51	$78.30	$83.23	$83.23	14,404,940
2023-11-22	$82.20	$82.90	$79.48	$79.51	$79.51	11,208,530
2023-11-21	$85.60	$86.30	$81.88	$82.30	$82.30	12,722,100
2023-11-20	$85.60	$87.18	$83.91	$86.07	$86.07	11,744,780
2023-11-17	$84.00	$86.00	$83.76	$85.19	$85.19	9,032,220
2023-11-16	$86.20	$87.55	$84.07	$84.38	$84.38	10,539,130
2023-11-15	$89.08	$89.23	$86.30	$86.40	$86.40	16,045,450
2023-11-14	$85.50	$89.72	$84.79	$89.06	$89.06	22,656,170
2023-11-13	$85.32	$85.85	$83.61	$85.79	$85.79	10,340,300
2023-11-10	$81.00	$88.48	$80.65	$85.41	$85.41	17,827,390
2023-11-09	$84.89	$86.69	$82.80	$83.21	$83.21	14,052,560
2023-11-08	$84.60	$88.76	$83.04	$85.90	$85.90	23,094,770
2023-11-07	$81.80	$84.57	$81.66	$84.03	$84.03	13,143,730
2023-11-06	$81.30	$83.30	$80.50	$82.78	$82.78	13,148,690
2023-11-03	$78.51	$80.88	$78.48	$80.15	$80.15	9,754,420
2023-11-02	$82.50	$83.73	$78.89	$78.95	$78.95	14,364,820
2023-11-01	$82.50	$85.28	$81.50	$83.40	$83.40	15,513,200
2023-10-31	$82.88	$82.88	$80.72	$82.15	$82.15	10,170,980
2023-10-30	$79.30	$83.54	$78.62	$82.85	$82.85	16,525,690
2023-10-27	$81.00	$82.88	$79.21	$80.64	$80.64	14,070,180
2023-10-26	$80.00	$83.58	$77.77	$81.80	$81.80	18,322,460
2023-10-25	$78.70	$82.33	$77.91	$80.72	$80.72	18,168,820
2023-10-24	$76.83	$78.78	$74.32	$76.90	$76.90	15,310,300
2023-10-23	$81.50	$86.48	$76.71	$78.32	$78.32	22,765,550
2023-10-20	$82.10	$86.19	$80.35	$83.14	$83.14	24,278,460
2023-10-19	$76.83	$89.42	$76.83	$84.23	$84.23	34,903,580
2023-10-18	$79.98	$81.00	$76.28	$76.66	$76.66	17,755,920
2023-10-17	$73.26	$75.80	$73.26	$74.08	$74.08	7,353,490
2023-10-16	$74.76	$76.58	$72.76	$73.19	$73.19	8,775,060
2023-10-13	$76.77	$78.46	$75.75	$76.70	$76.70	7,937,260
2023-10-12	$77.99	$78.92	$76.77	$77.77	$77.77	8,505,000
2023-10-11	$79.08	$79.60	$77.16	$78.40	$78.40	14,397,370
2023-10-10	$76.50	$81.95	$75.39	$80.76	$80.76	19,219,520
2023-10-09	$79.01	$80.00	$74.36	$76.09	$76.09	16,996,190
2023-09-28	$78.80	$81.26	$77.92	$81.09	$81.09	20,400,980
2023-09-27	$72.70	$78.82	$72.60	$77.20	$77.20	18,280,610
2023-09-26	$70.70	$75.00	$69.89	$72.55	$72.55	12,416,940
2023-09-25	$69.80	$71.71	$69.50	$70.11	$70.11	6,014,790
2023-09-22	$67.51	$70.31	$67.45	$70.12	$70.12	7,227,370
2023-09-21	$67.71	$68.35	$67.40	$67.81	$67.81	3,691,970
2023-09-20	$69.00	$69.86	$67.80	$67.97	$67.97	5,194,930
2023-09-19	$70.36	$70.85	$68.36	$69.18	$69.18	5,117,540
2023-09-18	$72.02	$72.10	$70.00	$70.23	$70.23	5,650,300
2023-09-15	$72.46	$73.65	$71.73	$72.42	$72.42	5,048,550
2023-09-14	$73.40	$74.12	$71.80	$72.07	$72.07	5,028,850
2023-09-13	$75.02	$75.07	$72.82	$73.85	$73.85	6,095,890
2023-09-12	$76.10	$77.00	$75.17	$75.53	$75.53	5,936,480
2023-09-11	$75.60	$77.30	$75.05	$76.65	$76.65	9,009,730
2023-09-08	$74.06	$77.48	$73.85	$76.11	$76.11	11,885,620
2023-09-07	$77.00	$77.50	$74.58	$75.00	$75.00	12,122,710
2023-09-06	$72.10	$78.85	$72.10	$78.36	$78.36	17,750,940
2023-09-05	$74.09	$74.88	$73.01	$73.17	$73.17	6,301,440
2023-09-04	$73.69	$74.19	$72.50	$73.99	$73.99	5,882,190
2023-09-01	$73.70	$74.48	$72.43	$73.56	$73.56	6,424,210
2023-08-31	$73.23	$75.95	$72.66	$74.25	$74.25	9,952,800
2023-08-30	$73.01	$75.30	$71.66	$73.89	$73.89	11,034,990
2023-08-29	$68.24	$72.70	$68.20	$71.74	$71.74	10,247,930
2023-08-28	$73.80	$73.84	$68.37	$68.62	$68.62	7,913,380
2023-08-25	$68.11	$71.16	$67.23	$67.82	$67.82	8,343,400
2023-08-24	$69.15	$72.38	$69.14	$69.75	$69.75	10,045,560
2023-08-23	$70.01	$70.18	$68.03	$68.12	$68.12	4,108,680
2023-08-22	$70.01	$70.68	$68.38	$70.52	$70.52	5,615,790
2023-08-21	$70.37	$71.26	$69.08	$69.10	$69.10	5,606,240
2023-08-18	$72.50	$73.20	$70.35	$70.37	$70.37	5,085,280
2023-08-17	$71.18	$73.31	$70.77	$72.47	$72.47	6,413,800
2023-08-16	$74.11	$74.40	$71.34	$71.34	$71.34	7,410,070
2023-08-15	$75.32	$76.56	$73.37	$74.11	$74.11	5,438,360
2023-08-14	$73.80	$74.87	$73.39	$74.61	$74.61	4,261,750
2023-08-11	$77.51	$78.09	$74.78	$74.78	$74.78	5,691,570
2023-08-10	$75.75	$77.58	$75.43	$76.61	$76.61	4,303,050
2023-08-09	$77.68	$77.68	$75.68	$75.75	$75.75	5,545,600
2023-08-08	$77.77	$78.80	$77.70	$77.79	$77.79	4,826,760
2023-08-07	$78.85	$78.89	$77.64	$77.96	$77.96	5,311,070
2023-08-04	$77.61	$78.80	$77.25	$78.18	$78.18	7,625,790
2023-08-03	$76.00	$77.97	$75.95	$77.60	$77.60	5,912,730
2023-08-02	$77.00	$78.33	$76.58	$77.21	$77.21	6,158,430
2023-08-01	$78.49	$78.49	$76.54	$77.34	$77.34	5,587,530
2023-07-31	$75.47	$78.51	$75.01	$77.70	$77.70	9,676,710
2023-07-28	$76.10	$76.87	$74.80	$75.11	$75.11	8,285,640
2023-07-27	$77.75	$78.19	$76.34	$76.52	$76.52	6,295,260
2023-07-26	$79.48	$79.55	$77.70	$77.97	$77.97	6,042,990
2023-07-25	$79.80	$80.31	$77.55	$79.32	$79.32	8,797,780
2023-07-24	$79.46	$80.69	$78.39	$78.73	$78.73	7,042,930
2023-07-21	$80.50	$81.13	$78.88	$79.86	$79.86	5,975,430
2023-07-20	$82.78	$83.10	$80.05	$80.50	$80.50	8,145,850
2023-07-19	$85.00	$85.88	$82.20	$82.70	$82.70	11,559,140
2023-07-18	$85.75	$87.87	$85.50	$85.70	$85.70	8,244,420
2023-07-17	$86.78	$87.82	$84.19	$85.72	$85.72	10,238,620
2023-07-14	$86.80	$89.60	$85.88	$87.90	$87.90	13,726,920
2023-07-13	$85.70	$86.40	$84.50	$86.13	$86.13	9,094,070
2023-07-12	$86.20	$86.98	$84.33	$84.43	$84.43	8,718,460
2023-07-11	$84.20	$88.34	$83.92	$86.88	$86.88	14,417,390
2023-07-10	$85.38	$86.55	$84.10	$84.36	$84.36	8,300,330
2023-07-07	$89.40	$90.18	$84.36	$85.38	$85.38	16,012,450
2023-07-06	$89.04	$92.20	$89.00	$89.99	$89.99	9,259,230
2023-07-05	$92.50	$93.03	$89.03	$89.72	$89.72	12,589,580
2023-07-04	$92.08	$94.39	$91.88	$93.15	$93.15	12,393,960
2023-07-03	$89.99	$95.16	$89.13	$92.73	$92.73	15,656,880
2023-06-30	$89.22	$91.35	$88.10	$89.99	$89.99	12,443,180
2023-06-29	$92.06	$93.37	$89.20	$90.58	$90.58	18,981,560
2023-06-28	$94.00	$96.50	$92.60	$93.64	$93.64	24,639,970
2023-06-27	$89.88	$92.45	$89.11	$89.37	$89.37	13,112,260
2023-06-26	$100.50	$100.89	$88.88	$89.00	$89.00	30,106,100
2023-06-21	$103.00	$111.50	$101.03	$103.50	$103.50	36,380,740
2023-06-20	$102.84	$106.00	$99.38	$105.06	$105.06	26,211,710
2023-06-19	$98.15	$105.00	$97.85	$103.10	$103.10	23,736,120
2023-06-16	$96.65	$100.75	$94.89	$99.70	$99.70	18,903,380
2023-06-15	$101.00	$103.31	$97.57	$97.63	$97.63	24,883,670
2023-06-14	$94.65	$103.92	$93.60	$102.50	$102.50	34,105,330
2023-06-13	$91.58	$96.18	$89.10	$95.51	$95.51	21,414,700
2023-06-12	$96.02	$98.00	$92.60	$92.77	$92.77	19,049,510
2023-06-09	$96.00	$97.69	$93.00	$97.29	$97.29	19,210,320
2023-06-08	$93.63	$98.75	$91.86	$96.62	$96.62	19,488,340
2023-06-07	$95.00	$97.68	$92.69	$95.87	$95.87	16,194,120
2023-06-06	$96.86	$98.48	$94.11	$95.09	$95.09	19,870,350
2023-06-05	$99.83	$103.24	$96.99	$97.35	$97.35	24,489,060
2023-06-02	$106.00	$108.66	$100.50	$101.15	$101.15	28,002,970
2023-06-01	$100.90	$115.00	$100.90	$106.68	$106.68	45,553,400
2023-05-31	$98.64	$98.64	$93.35	$96.40	$96.40	25,887,260
2023-05-30	$93.08	$99.90	$92.32	$98.67	$98.67	25,348,160
2023-05-29	$91.99	$98.17	$87.81	$94.01	$94.01	30,379,380
2023-05-26	$83.61	$91.97	$83.50	$89.64	$89.64	31,410,160
2023-05-25	$83.50	$85.70	$80.50	$82.94	$82.82	18,158,120
2023-05-24	$78.31	$81.58	$78.16	$79.81	$79.69	9,703,510
2023-05-23	$81.03	$81.45	$79.03	$79.03	$78.92	9,352,370
2023-05-22	$87.20	$87.21	$80.48	$80.83	$80.71	20,579,690
2023-05-19	$86.70	$90.15	$85.00	$87.73	$87.60	25,263,980
2023-05-18	$83.05	$87.20	$82.12	$86.25	$86.13	24,162,570
2023-05-17	$80.60	$83.76	$80.52	$82.30	$82.18	11,916,500
2023-05-16	$83.00	$83.00	$79.53	$81.08	$80.96	11,884,200
2023-05-15	$82.00	$83.00	$79.80	$82.99	$82.87	11,189,660
2023-05-12	$82.09	$84.48	$80.86	$81.21	$81.09	13,547,870
2023-05-11	$83.49	$84.65	$81.00	$82.10	$81.98	11,418,250
2023-05-10	$84.60	$86.10	$82.37	$83.50	$83.38	13,680,590
2023-05-09	$86.30	$88.00	$85.20	$85.32	$85.20	16,086,010
2023-05-08	$84.60	$87.46	$83.66	$86.30	$86.18	16,305,470
2023-05-05	$84.80	$88.26	$83.23	$84.10	$83.98	19,032,550
2023-05-04	$88.00	$89.43	$84.28	$84.62	$84.50	19,629,180
2023-05-03	$89.43	$89.43	$89.43	$89.43	$89.30	0
2023-05-02	$89.43	$89.43	$89.43	$89.43	$89.30	0
2023-04-28	$92.00	$95.83	$89.27	$89.43	$89.43	30,079,280
2023-04-27	$97.01	$99.82	$87.43	$92.40	$92.40	34,830,010
2023-04-26	$103.35	$111.00	$98.03	$99.88	$99.88	36,031,920
2023-04-25	$100.00	$107.87	$99.28	$102.33	$102.33	22,622,100
2023-04-24	$102.13	$105.99	$97.37	$101.30	$101.30	20,812,430
2023-04-21	$114.00	$114.00	$103.70	$103.70	$103.70	30,871,980
2023-04-20	$115.00	$119.50	$114.60	$117.29	$117.29	34,601,310
2023-04-19	$109.20	$117.82	$109.20	$112.51	$112.51	37,995,860
2023-04-18	$106.50	$109.93	$105.37	$108.08	$108.08	23,333,570
2023-04-17	$103.88	$108.40	$103.60	$107.05	$107.05	18,762,200
2023-04-14	$109.33	$109.57	$101.11	$105.75	$105.75	27,047,040
2023-04-13	$113.92	$115.95	$106.95	$108.00	$108.00	25,684,680
2023-04-12	$109.30	$117.89	$107.45	$115.35	$115.35	29,627,290
2023-04-11	$110.41	$113.70	$105.94	$110.45	$110.45	30,631,670
2023-04-10	$122.50	$122.92	$105.77	$107.89	$107.89	42,908,890
2023-04-07	$124.00	$129.00	$123.01	$127.30	$127.30	27,285,960
2023-04-06	$127.01	$136.48	$121.77	$127.57	$127.57	40,179,810
2023-04-05	$130.85	$130.85	$130.85	$130.85	$130.85	0
2023-04-04	$138.00	$143.20	$127.28	$130.85	$130.85	37,926,540
2023-04-03	$121.28	$137.36	$121.08	$137.21	$137.21	35,150,920
2023-03-31	$116.20	$123.00	$110.89	$122.00	$122.00	33,424,720
2023-03-30	$110.02	$121.78	$109.77	$117.25	$117.25	41,442,880
2023-03-29	$109.42	$116.98	$103.30	$108.76	$108.76	43,925,040
2023-03-28	$115.00	$117.88	$107.89	$109.42	$109.42	33,345,600
2023-03-27	$113.30	$122.20	$109.99	$119.00	$119.00	42,497,400
2023-03-24	$104.00	$117.30	$101.82	$113.05	$113.05	56,328,080
2023-03-23	$81.00	$101.11	$81.00	$101.11	$101.11	52,185,400
2023-03-22	$79.21	$85.96	$78.62	$84.26	$84.26	33,426,860
2023-03-21	$79.90	$80.10	$77.00	$79.06	$79.06	15,734,010
2023-03-20	$81.01	$82.73	$78.88	$79.05	$79.05	19,683,960
2023-03-17	$75.09	$84.40	$75.09	$80.72	$80.72	27,413,250
2023-03-16	$75.31	$77.40	$74.10	$74.89	$74.89	9,919,000
2023-03-15	$78.02	$80.15	$75.80	$76.04	$76.04	14,461,470
2023-03-14	$75.25	$78.80	$74.20	$77.38	$77.38	15,447,220
2023-03-13	$73.38	$76.22	$73.01	$76.22	$76.22	11,696,160
2023-03-10	$72.68	$75.57	$72.50	$73.57	$73.57	9,853,510
2023-03-09	$74.95	$75.00	$72.70	$73.56	$73.56	8,690,580
2023-03-08	$73.39	$75.15	$73.22	$74.71	$74.71	9,316,120
2023-03-07	$77.20	$78.69	$73.37	$73.38	$73.38	13,218,460
2023-03-06	$78.97	$79.90	$77.50	$77.72	$77.72	12,574,770
2023-03-03	$78.01	$82.00	$75.80	$80.20	$80.20	23,087,220
2023-03-02	$74.80	$79.76	$73.76	$78.01	$78.01	22,900,510
2023-03-01	$72.03	$75.87	$71.51	$75.02	$75.02	17,509,790
2023-02-28	$73.00	$73.55	$70.80	$72.26	$72.26	11,306,000
2023-02-27	$72.91	$74.51	$70.86	$71.47	$71.47	16,960,140
2023-02-24	$78.00	$78.80	$74.00	$74.23	$74.23	20,108,010
2023-02-23	$74.50	$78.80	$73.00	$75.85	$75.85	20,217,220
2023-02-22	$73.67	$75.05	$73.17	$74.35	$74.35	9,739,440
2023-02-21	$75.85	$78.00	$73.78	$74.87	$74.87	13,589,370
2023-02-20	$74.33	$76.75	$73.34	$76.31	$76.31	13,588,230
2023-02-17	$79.06	$79.71	$74.23	$74.33	$74.33	20,419,410
2023-02-16	$83.74	$83.74	$78.58	$79.72	$79.72	24,723,280
2023-02-15	$80.70	$87.76	$77.92	$86.08	$86.08	33,940,110
2023-02-14	$83.06	$86.88	$80.89	$83.93	$83.93	21,991,620
2023-02-13	$80.00	$88.53	$79.95	$84.79	$84.79	28,855,730
2023-02-10	$85.99	$86.99	$79.70	$81.00	$81.00	30,721,570
2023-02-09	$67.50	$82.67	$66.50	$82.67	$82.67	29,344,130
2023-02-08	$71.58	$71.65	$66.60	$68.89	$68.89	15,982,660
2023-02-07	$66.60	$71.60	$66.51	$70.06	$70.06	18,992,060
2023-02-06	$66.90	$68.48	$64.50	$66.19	$66.19	11,059,710
2023-02-03	$64.98	$66.66	$63.80	$66.25	$66.25	8,928,770
2023-02-02	$63.50	$67.50	$63.50	$66.00	$66.00	15,078,040
2023-02-01	$59.90	$62.45	$59.90	$62.21	$62.21	8,422,640
2023-01-31	$60.00	$60.50	$59.45	$60.00	$60.00	4,579,300
2023-01-30	$61.50	$61.85	$59.76	$60.64	$60.64	5,648,880
2023-01-20	$60.18	$61.10	$59.69	$60.38	$60.38	5,940,580
2023-01-19	$58.48	$61.20	$58.42	$60.66	$60.66	8,421,380
2023-01-18	$57.18	$59.60	$57.10	$58.89	$58.89	8,056,240
2023-01-17	$55.15	$59.89	$55.00	$57.40	$57.40	9,131,520
2023-01-16	$53.29	$55.74	$53.20	$55.10	$55.10	4,380,930
2023-01-13	$53.72	$54.20	$52.70	$53.30	$53.30	3,043,890
2023-01-12	$53.86	$54.54	$53.33	$53.89	$53.89	2,988,010
2023-01-11	$54.95	$56.11	$53.61	$53.80	$53.80	4,326,820
2023-01-10	$54.45	$55.80	$54.45	$54.80	$54.80	3,486,190
2023-01-09	$55.75	$56.93	$54.75	$54.86	$54.86	4,304,950
2023-01-06	$56.19	$56.61	$55.50	$55.88	$55.88	3,362,060
2023-01-05	$55.70	$56.37	$55.39	$56.20	$56.20	3,054,630
2023-01-04	$56.38	$57.22	$55.38	$56.04	$56.04	3,947,480
2023-01-03	$54.57	$56.75	$53.60	$56.38	$56.38	4,474,890
2023-01-02	$54.57	$54.57	$54.57	$54.57	$54.57	0
2022-12-30	$55.05	$55.81	$54.30	$54.57	$54.57	2,365,630
2022-12-29	$53.98	$56.23	$53.31	$55.05	$55.05	5,140,640
2022-12-28	$54.63	$54.93	$53.70	$53.93	$53.93	2,496,790
2022-12-27	$54.58	$55.25	$53.50	$54.66	$54.66	3,135,860
2022-12-26	$52.50	$54.36	$52.36	$54.18	$54.18	3,626,030
2022-12-23	$52.36	$53.27	$51.46	$52.26	$52.26	4,934,190
2022-12-22	$54.44	$54.97	$52.60	$52.90	$52.90	4,954,260
2022-12-21	$56.21	$56.21	$53.58	$54.29	$54.29	6,033,170
2022-12-20	$58.31	$59.94	$55.87	$56.24	$56.24	6,407,150
2022-12-19	$60.00	$61.17	$58.99	$59.17	$59.17	5,235,890
2022-12-16	$59.41	$61.14	$58.32	$60.18	$60.18	5,633,380
2022-12-15	$58.05	$60.81	$58.05	$59.89	$59.89	5,973,440
2022-12-14	$61.60	$62.02	$58.08	$58.31	$58.31	7,892,910
2022-12-13	$61.70	$61.70	$58.92	$59.43	$59.43	6,906,190
2022-12-12	$57.50	$62.20	$57.12	$61.68	$61.68	11,185,190
2022-12-09	$58.58	$59.50	$57.33	$57.50	$57.50	5,292,460
2022-12-08	$59.05	$59.49	$57.75	$58.13	$58.13	4,751,410
2022-12-07	$60.47	$60.80	$58.70	$59.12	$59.12	6,283,890
2022-12-06	$60.01	$62.88	$59.50	$61.07	$61.07	6,012,860
2022-12-05	$60.48	$60.99	$59.57	$60.17	$60.17	4,513,450
2022-12-01	$58.99	$61.62	$58.43	$60.14	$60.14	9,433,350
2022-11-30	$57.00	$58.24	$55.28	$57.70	$57.70	6,657,590
2022-11-29	$57.07	$57.98	$56.82	$57.11	$57.11	4,747,570
2022-11-28	$56.42	$57.55	$56.01	$56.76	$56.76	3,314,780
2022-11-25	$59.30	$59.80	$57.14	$57.39	$57.39	4,791,890
2022-11-24	$60.00	$60.82	$58.24	$58.89	$58.89	5,337,400
2022-11-23	$60.98	$61.54	$59.51	$60.03	$60.03	3,851,600
2022-11-22	$60.80	$62.15	$60.29	$60.98	$60.98	4,712,100
2022-11-21	$62.81	$64.36	$60.54	$61.27	$61.27	7,673,960
2022-11-18	$64.50	$65.98	$63.10	$63.54	$63.54	5,638,340
2022-11-17	$65.01	$65.10	$62.28	$64.99	$64.99	6,886,240
2022-11-16	$65.47	$65.99	$64.63	$65.08	$65.08	5,978,190
2022-11-15	$62.58	$67.10	$61.31	$66.18	$66.18	11,280,730
2022-11-14	$61.88	$62.85	$60.78	$62.57	$62.57	4,370,030
2022-11-11	$65.70	$66.02	$61.81	$62.02	$62.02	7,694,070
2022-11-10	$63.95	$65.65	$63.01	$63.15	$63.15	4,946,640
2022-11-09	$64.93	$65.36	$62.54	$64.54	$64.54	7,917,860
2022-11-08	$64.00	$65.78	$63.33	$65.00	$65.00	9,116,500
2022-11-07	$66.01	$66.58	$62.45	$63.14	$63.14	11,091,190
2022-11-04	$66.40	$66.88	$64.03	$65.95	$65.95	12,777,930
2022-11-03	$66.18	$68.03	$65.80	$67.05	$67.05	8,447,800
2022-11-02	$68.77	$71.27	$66.06	$66.52	$66.52	12,821,090
2022-11-01	$67.85	$68.68	$66.11	$68.53	$68.53	12,176,290
2022-10-31	$61.60	$68.93	$60.63	$67.58	$67.58	20,784,560
2022-10-28	$59.06	$63.55	$58.99	$60.23	$60.23	15,260,620
2022-10-27	$58.00	$63.50	$57.95	$60.33	$60.33	16,857,190
2022-10-26	$52.00	$59.28	$51.06	$58.79	$58.79	15,727,990
2022-10-25	$52.17	$53.20	$51.51	$51.75	$51.75	3,737,340
2022-10-24	$52.25	$53.84	$52.00	$52.35	$52.35	5,773,970
2022-10-21	$53.00	$53.39	$51.98	$52.33	$52.33	4,692,400
2022-10-20	$50.96	$54.43	$50.80	$53.50	$53.50	8,488,780
2022-10-19	$50.78	$51.84	$50.71	$50.92	$50.92	3,583,010
2022-10-18	$51.18	$51.60	$50.50	$51.03	$51.03	3,800,240
2022-10-17	$49.90	$52.50	$49.85	$51.32	$51.32	5,185,860
2022-10-14	$49.02	$50.36	$49.02	$50.28	$50.28	4,990,150
2022-10-13	$47.00	$50.57	$46.55	$49.38	$49.38	8,920,110
2022-10-12	$44.87	$47.20	$44.49	$47.15	$47.15	5,364,400
2022-10-11	$44.65	$45.45	$43.68	$44.85	$44.85	3,457,390
2022-10-10	$47.96	$48.12	$44.30	$44.61	$44.61	5,656,230
2022-09-30	$47.82	$48.80	$47.53	$47.90	$47.90	3,968,200
2022-09-29	$47.75	$48.88	$47.40	$47.81	$47.81	4,116,560
2022-09-28	$48.00	$49.30	$47.31	$47.32	$47.32	5,879,100
2022-09-27	$46.50	$48.15	$46.50	$48.11	$48.11	4,999,840
2022-09-26	$47.04	$47.60	$46.00	$46.55	$46.55	5,034,780
2022-09-23	$49.98	$50.37	$47.30	$47.33	$47.33	6,942,120
2022-09-22	$49.00	$50.75	$48.71	$49.93	$49.93	4,502,290
2022-09-21	$51.61	$51.74	$49.58	$49.83	$49.83	7,135,210
2022-09-20	$56.03	$56.07	$51.99	$52.00	$52.00	11,942,580
2022-09-19	$56.99	$58.88	$55.63	$55.92	$55.92	8,768,570
2022-09-16	$55.55	$59.50	$55.55	$57.20	$57.20	13,742,650
2022-09-15	$57.17	$57.38	$55.36	$55.88	$55.88	5,737,910
2022-09-14	$55.45	$57.68	$55.03	$57.46	$57.46	7,802,560
2022-09-13	$55.60	$56.76	$55.60	$56.15	$56.15	3,381,940
2022-09-12	$56.07	$56.07	$56.07	$56.07	$56.07	0
2022-09-09	$55.71	$56.21	$55.29	$56.07	$56.07	3,901,110
2022-09-08	$57.00	$57.40	$55.50	$55.74	$55.74	7,001,950
2022-09-07	$56.01	$58.90	$56.00	$57.65	$57.65	8,534,010
2022-09-06	$56.21	$57.07	$55.63	$56.82	$56.82	6,774,840
2022-09-05	$59.60	$60.16	$55.30	$56.68	$56.68	13,996,450
2022-09-02	$60.20	$63.90	$58.97	$61.34	$61.34	20,457,480
2022-09-01	$63.00	$64.88	$59.27	$59.90	$59.90	22,946,510
2022-08-31	$56.50	$57.50	$55.36	$55.50	$55.50	3,760,500
2022-08-30	$55.50	$56.88	$55.17	$56.84	$56.84	3,911,060
2022-08-29	$55.00	$56.36	$55.00	$55.70	$55.70	3,714,720
2022-08-26	$57.57	$58.65	$56.84	$56.90	$56.90	3,889,010
2022-08-25	$59.00	$59.89	$57.28	$57.64	$57.64	5,785,880
2022-08-24	$61.99	$62.16	$59.38	$59.38	$59.38	6,646,590
2022-08-23	$61.15	$62.49	$60.66	$62.25	$62.25	6,331,820
2022-08-22	$60.30	$61.56	$59.51	$61.27	$61.27	3,899,400
2022-08-19	$61.48	$62.35	$60.56	$60.72	$60.72	5,564,220
2022-08-18	$62.03	$62.25	$60.09	$61.70	$61.70	8,286,150
2022-08-17	$62.30	$62.65	$61.70	$62.32	$62.32	5,708,490
2022-08-16	$62.48	$62.50	$61.60	$62.14	$62.14	6,586,060
2022-08-15	$61.60	$62.83	$61.56	$62.58	$62.58	6,270,210
2022-08-12	$65.01	$65.01	$61.81	$62.24	$62.24	15,377,160
2022-08-11	$65.03	$65.94	$64.48	$65.59	$65.59	12,134,770
2022-08-10	$64.11	$66.33	$63.63	$65.03	$65.03	15,674,550
2022-08-09	$68.80	$68.80	$65.10	$66.96	$66.96	23,265,900
2022-08-08	$73.55	$73.80	$70.38	$72.46	$72.46	15,923,620
2022-08-05	$67.67	$74.75	$66.52	$73.50	$73.50	23,697,340
2022-08-04	$67.52	$68.80	$66.50	$67.84	$67.84	15,899,980
2022-08-03	$59.13	$68.50	$59.13	$67.20	$67.20	20,863,770
2022-08-02	$59.53	$61.23	$58.42	$59.10	$59.10	5,656,250
2022-08-01	$59.61	$61.06	$59.40	$60.08	$60.08	4,398,700
2022-07-29	$62.90	$63.27	$59.55	$59.60	$59.60	6,418,150
2022-07-28	$62.22	$63.40	$62.15	$62.83	$62.83	4,364,270
2022-07-27	$62.50	$63.01	$61.55	$61.79	$61.79	3,396,840
2022-07-26	$62.30	$62.86	$61.56	$62.39	$62.39	2,884,790
2022-07-25	$62.18	$63.87	$61.71	$62.15	$62.15	3,160,660
2022-07-22	$65.01	$65.18	$62.17	$62.78	$62.78	5,624,900
2022-07-21	$63.92	$66.56	$63.35	$64.85	$64.85	7,582,920
2022-07-20	$62.49	$64.16	$62.47	$64.16	$64.16	6,603,580
2022-07-19	$62.42	$63.25	$61.48	$62.01	$62.01	4,157,380
2022-07-18	$62.33	$63.00	$60.80	$62.83	$62.83	4,265,190
2022-07-15	$62.00	$63.28	$61.00	$62.08	$62.08	4,899,650
2022-07-14	$60.67	$62.77	$60.01	$61.88	$61.88	4,625,740
2022-07-13	$61.75	$62.05	$60.58	$61.00	$61.00	4,038,900
2022-07-12	$63.50	$64.15	$61.16	$61.21	$61.21	5,342,290
2022-07-11	$65.21	$65.68	$62.68	$63.65	$63.65	6,949,670
2022-07-08	$67.88	$68.76	$66.10	$66.11	$66.11	6,317,050
2022-07-07	$68.70	$68.70	$67.17	$67.42	$67.42	5,608,710
2022-07-06	$66.54	$69.64	$66.35	$68.50	$68.50	9,091,310
2022-07-05	$66.29	$68.30	$66.19	$67.32	$67.32	7,830,760
2022-07-04	$67.00	$67.88	$65.33	$66.31	$66.31	8,936,170
2022-07-01	$68.02	$69.50	$66.88	$67.92	$67.92	9,362,500
2022-06-30	$68.40	$70.00	$67.68	$68.39	$68.39	11,875,760
2022-06-29	$71.50	$73.65	$68.92	$69.00	$69.00	18,013,530
2022-06-28	$67.40	$69.68	$66.30	$69.50	$69.50	12,796,370
2022-06-27	$64.87	$69.66	$64.87	$67.52	$67.52	16,062,800
2022-06-24	$63.87	$65.26	$63.02	$64.32	$64.32	10,725,990
2022-06-23	$60.68	$63.50	$60.30	$63.46	$63.46	8,800,540
2022-06-22	$62.32	$63.00	$60.37	$60.48	$60.48	5,956,170
2022-06-21	$63.00	$63.79	$61.70	$62.46	$62.46	6,822,630
2022-06-20	$61.56	$63.47	$61.46	$63.00	$63.00	7,480,510
2022-06-17	$60.96	$62.24	$60.20	$61.54	$61.54	6,341,100
2022-06-16	$60.08	$62.85	$60.05	$61.74	$61.74	8,014,680
2022-06-15	$59.70	$62.57	$59.68	$60.53	$60.53	9,234,800
2022-06-14	$59.95	$60.47	$57.00	$59.80	$59.80	7,515,930
2022-06-13	$60.43	$61.69	$59.99	$60.71	$60.71	8,294,850
2022-06-10	$60.00	$61.55	$59.86	$61.10	$61.10	10,575,080
2022-06-09	$64.74	$64.74	$60.36	$60.70	$60.70	12,448,950
2022-06-08	$62.43	$66.39	$61.80	$65.00	$65.00	13,955,440
2022-06-07	$96.49	$96.88	$93.00	$93.98	$62.53	5,944,790
2022-06-06	$91.81	$96.68	$90.64	$96.16	$63.98	7,432,470
2022-06-02	$87.12	$91.87	$86.69	$91.40	$60.81	6,679,620
2022-06-01	$86.80	$88.26	$86.03	$87.50	$58.21	3,875,000
2022-05-31	$86.46	$87.59	$83.00	$87.20	$58.01	5,441,400
2022-05-30	$87.00	$88.38	$85.50	$86.37	$57.46	3,338,460
2022-05-27	$88.39	$90.25	$85.70	$85.95	$57.18	3,812,630
2022-05-26	$87.00	$89.70	$85.45	$87.78	$58.40	3,665,970
2022-05-25	$85.50	$88.50	$85.38	$87.61	$58.29	4,145,770
2022-05-24	$91.36	$92.90	$85.03	$85.28	$56.74	5,500,270
2022-05-23	$91.00	$92.44	$90.00	$92.04	$61.23	4,369,720
2022-05-20	$91.00	$91.49	$88.81	$90.32	$60.09	5,293,900
2022-05-19	$86.32	$91.79	$86.00	$91.65	$60.97	6,034,140
2022-05-18	$90.14	$90.54	$87.38	$87.48	$58.20	4,037,120
2022-05-17	$87.30	$90.17	$86.08	$90.00	$59.88	3,768,580
2022-05-16	$88.40	$90.35	$86.68	$87.47	$58.19	3,251,030
2022-05-13	$88.30	$88.80	$86.66	$87.61	$58.29	2,883,750
2022-05-12	$87.50	$89.99	$87.00	$88.00	$58.55	3,621,030
2022-05-11	$86.90	$93.00	$86.40	$88.59	$58.94	6,869,190
2022-05-10	$83.40	$89.50	$82.86	$87.00	$57.88	5,256,190
2022-05-09	$84.99	$88.68	$83.98	$85.79	$57.08	4,964,520
2022-05-06	$80.80	$97.00	$80.19	$87.37	$58.13	8,264,210
2022-05-05	$82.96	$85.40	$82.68	$83.05	$55.25	4,039,350
2022-05-04	$82.91	$82.91	$82.91	$82.91	$55.16	0
2022-05-03	$82.91	$82.91	$82.91	$82.91	$55.16	0
2022-04-29	$78.90	$83.60	$77.68	$82.91	$55.16	4,772,870
2022-04-28	$78.80	$79.83	$76.00	$78.35	$52.13	3,950,780
2022-04-27	$71.71	$77.78	$70.80	$77.46	$51.53	4,194,870
2022-04-26	$75.29	$76.21	$71.83	$72.51	$48.24	3,827,170
2022-04-25	$80.48	$81.80	$74.01	$74.63	$49.65	3,929,480
2022-04-22	$84.90	$87.46	$82.30	$82.85	$55.12	4,391,220
2022-04-21	$86.60	$90.12	$86.10	$86.56	$57.59	4,041,790
2022-04-20	$89.32	$89.86	$87.02	$87.10	$57.95	2,485,770
2022-04-19	$88.71	$89.80	$87.38	$88.20	$58.68	2,829,410
2022-04-18	$84.13	$89.58	$82.88	$88.75	$59.05	5,339,780
2022-04-15	$83.79	$85.52	$82.30	$84.80	$56.42	2,892,150
2022-04-14	$85.00	$85.92	$82.12	$84.93	$56.50	4,001,900
2022-04-13	$86.30	$86.30	$83.33	$84.35	$56.12	2,423,540
2022-04-12	$86.00	$87.38	$84.32	$86.71	$57.69	3,306,960
2022-04-11	$91.59	$91.66	$85.80	$86.61	$57.62	3,678,990
2022-04-08	$91.50	$93.22	$89.34	$91.94	$61.17	4,232,150
2022-04-07	$92.52	$94.00	$89.69	$89.96	$59.85	3,272,590
2022-04-06	$94.24	$95.06	$90.46	$92.27	$61.39	4,745,060
2022-04-05	$95.09	$95.09	$95.09	$95.09	$63.26	0
2022-04-04	$95.09	$95.09	$95.09	$95.09	$63.26	0
2022-04-01	$95.97	$97.60	$94.60	$95.09	$63.26	3,672,490
2022-03-31	$102.07	$102.27	$96.35	$96.50	$64.20	4,790,440
2022-03-30	$99.03	$103.26	$99.03	$102.59	$68.25	3,502,210
2022-03-29	$100.94	$102.78	$97.79	$98.41	$65.47	3,158,210
2022-03-28	$103.00	$104.50	$99.89	$100.23	$66.68	3,576,740
2022-03-25	$109.01	$110.31	$104.37	$104.37	$69.44	3,833,700
2022-03-24	$108.45	$109.00	$105.13	$105.99	$70.52	3,484,770
2022-03-23	$109.15	$111.64	$106.00	$109.94	$73.14	4,282,010
2022-03-22	$108.51	$109.17	$106.50	$108.42	$72.13	3,558,150
2022-03-21	$104.10	$110.88	$104.01	$108.00	$71.85	5,866,510
2022-03-18	$106.50	$109.68	$102.75	$104.88	$69.78	6,700,140
2022-03-17	$99.50	$107.19	$99.50	$106.50	$70.85	7,479,570
2022-03-16	$99.44	$99.81	$92.33	$98.90	$65.80	6,740,300
2022-03-15	$102.01	$102.60	$96.01	$97.33	$64.75	7,146,760
2022-03-14	$105.00	$106.88	$102.80	$103.29	$68.72	3,348,970
2022-03-11	$103.30	$108.08	$102.52	$107.20	$71.32	4,512,640
2022-03-10	$110.93	$111.56	$104.60	$107.49	$71.51	6,609,820
2022-03-09	$115.98	$116.97	$101.01	$108.00	$71.85	9,661,950
2022-03-08	$114.00	$119.30	$111.40	$116.21	$77.31	6,275,480
2022-03-07	$119.45	$120.00	$113.02	$114.00	$75.84	5,135,250
2022-03-04	$115.00	$123.49	$114.28	$119.45	$79.47	6,820,860
2022-03-03	$121.69	$121.69	$115.50	$116.17	$77.29	5,450,060
2022-03-02	$120.90	$121.58	$117.86	$120.99	$80.49	4,776,610
2022-03-01	$122.50	$124.58	$120.49	$120.90	$80.44	5,979,380
2022-02-28	$124.60	$125.80	$120.91	$122.86	$81.74	6,952,760
2022-02-25	$122.00	$125.57	$118.50	$125.00	$83.16	11,179,380
2022-02-24	$117.84	$121.21	$115.08	$120.76	$80.34	10,233,770
2022-02-23	$109.10	$121.09	$109.06	$116.64	$77.60	8,378,440
2022-02-22	$111.83	$111.84	$106.70	$109.06	$72.56	3,256,100
2022-02-21	$114.00	$116.18	$110.61	$111.84	$74.41	3,432,100
2022-02-18	$114.04	$117.50	$112.15	$113.25	$75.35	3,523,300
2022-02-17	$111.91	$115.50	$111.46	$114.06	$75.88	3,038,450
2022-02-16	$114.00	$114.20	$110.19	$111.88	$74.43	2,527,900
2022-02-15	$110.09	$113.40	$109.05	$113.04	$75.21	3,107,000
2022-02-14	$106.55	$112.82	$105.00	$108.99	$72.51	3,839,520
2022-02-11	$108.79	$109.66	$106.47	$106.79	$71.05	2,769,890
2022-02-10	$115.40	$115.80	$109.20	$109.85	$73.08	2,855,290
2022-02-09	$112.50	$113.48	$109.50	$112.82	$75.06	2,989,030
2022-02-08	$114.48	$114.53	$108.85	$112.71	$74.99	3,889,200
2022-02-07	$115.00	$117.05	$112.39	$113.53	$75.53	2,923,960
2022-02-04	$113.16	$113.16	$113.16	$113.16	$75.29	0
2022-02-03	$113.16	$113.16	$113.16	$113.16	$75.29	0
2022-02-02	$113.16	$113.16	$113.16	$113.16	$75.29	0
2022-02-01	$113.16	$113.16	$113.16	$113.16	$75.29	0
2022-01-28	$115.67	$116.95	$111.11	$113.16	$75.29	3,524,930
2022-01-27	$116.47	$123.77	$114.50	$115.09	$76.57	4,974,440
2022-01-26	$116.50	$117.34	$114.30	$115.70	$76.98	3,132,150
2022-01-25	$119.15	$123.20	$116.23	$116.23	$77.33	3,486,100
2022-01-24	$117.51	$121.59	$117.51	$120.44	$80.13	2,781,030
2022-01-21	$120.99	$121.78	$117.68	$118.30	$78.71	2,711,880
2022-01-20	$122.60	$124.30	$120.18	$121.50	$80.83	2,792,950
2022-01-19	$126.00	$126.49	$121.40	$123.78	$82.35	3,515,200
2022-01-18	$123.00	$131.03	$120.51	$126.99	$84.49	5,408,120
2022-01-17	$121.50	$124.30	$120.00	$122.88	$81.75	3,712,030
2022-01-14	$118.13	$123.08	$117.00	$121.20	$80.63	4,360,430
2022-01-13	$122.72	$122.75	$117.98	$118.02	$78.52	3,863,560
2022-01-12	$127.38	$128.39	$120.51	$121.38	$80.75	6,140,980
2022-01-11	$127.68	$129.97	$124.17	$124.90	$83.10	7,961,250
2022-01-10	$137.55	$139.73	$134.80	$137.00	$91.15	3,326,750
2022-01-07	$143.00	$146.00	$137.50	$137.66	$91.59	3,473,070
2022-01-06	$141.34	$145.88	$140.56	$142.18	$94.59	3,249,730
2022-01-05	$150.58	$151.42	$141.40	$143.00	$95.14	5,011,730
2022-01-04	$152.22	$154.99	$146.00	$151.44	$100.75	3,890,200
2022-01-03	$152.20	$152.20	$152.20	$152.20	$101.26	0
2021-12-31	$159.28	$160.80	$151.80	$152.20	$101.26	3,895,310
2021-12-30	$155.00	$161.81	$154.70	$159.30	$105.98	4,377,510
2021-12-29	$159.51	$159.94	$149.88	$155.33	$103.34	5,149,450
2021-12-28	$157.05	$162.50	$156.81	$159.01	$105.79	3,432,420
2021-12-27	$158.21	$163.33	$156.41	$156.77	$104.30	3,057,870
2021-12-24	$161.54	$163.00	$157.32	$160.40	$106.71	3,460,720
2021-12-23	$156.13	$163.70	$155.41	$163.00	$108.44	5,741,290
2021-12-22	$151.70	$163.33	$148.58	$156.80	$104.32	6,179,780
2021-12-21	$151.00	$152.50	$148.60	$151.80	$100.99	3,312,010
2021-12-20	$154.91	$157.80	$148.23	$148.30	$98.66	4,620,330
2021-12-17	$156.80	$160.85	$154.50	$155.00	$103.12	6,141,140
2021-12-16	$166.00	$168.77	$160.50	$160.80	$106.98	3,907,680
2021-12-15	$163.75	$166.57	$160.36	$164.67	$109.56	4,005,040
2021-12-14	$166.99	$168.50	$163.36	$163.75	$108.94	4,042,280
2021-12-13	$175.15	$175.70	$162.88	$166.68	$110.89	6,398,020
2021-12-10	$169.61	$170.58	$165.40	$170.55	$113.47	4,842,700
2021-12-09	$166.88	$171.25	$164.72	$171.00	$113.77	5,200,390
2021-12-08	$168.62	$169.69	$164.02	$166.65	$110.87	5,090,010
2021-12-07	$173.00	$173.47	$162.18	$164.00	$109.11	5,101,390
2021-12-06	$174.04	$175.00	$168.94	$170.56	$113.47	4,327,810
2021-12-03	$173.00	$173.00	$173.00	$173.00	$115.10	4,929,830
2021-12-02	$173.00	$173.00	$173.00	$173.00	$115.10	9,690,940
2021-12-01	$184.00	$192.04	$182.00	$182.00	$121.08	6,575,000
2021-11-30	$190.87	$191.91	$182.94	$186.30	$123.95	5,569,150
2021-11-29	$186.31	$189.02	$182.58	$186.91	$124.35	5,838,170
2021-11-26	$197.08	$198.00	$184.00	$185.00	$123.08	6,114,140
2021-11-25	$199.93	$206.90	$192.02	$192.62	$128.15	7,702,600
2021-11-24	$202.40	$214.44	$201.79	$203.00	$135.06	6,623,920
2021-11-23	$201.01	$209.63	$201.01	$204.00	$135.72	6,071,020
2021-11-22	$194.93	$209.65	$191.11	$202.72	$134.87	9,459,260
2021-11-19	$193.03	$200.91	$191.11	$194.91	$129.67	9,536,410
2021-11-18	$167.51	$194.08	$165.38	$194.08	$129.12	14,345,030
2021-11-17	$163.00	$165.00	$155.34	$161.73	$107.60	7,712,220
2021-11-16	$162.29	$165.18	$156.00	$157.13	$104.54	6,202,910
2021-11-15	$177.00	$178.57	$162.15	$163.13	$108.53	7,578,300
2021-11-12	$175.90	$178.50	$171.50	$177.01	$117.77	6,000,870
2021-11-11	$171.30	$184.00	$166.50	$176.00	$117.09	9,706,770
2021-11-10	$180.02	$185.60	$169.50	$171.20	$113.90	9,219,220
2021-11-09	$153.34	$180.82	$149.54	$180.82	$120.30	7,734,160
2021-11-08	$149.54	$157.70	$148.18	$150.68	$100.25	5,611,400
2021-11-05	$146.04	$146.04	$146.04	$146.04	$97.16	8,605,300
2021-11-04	$147.86	$149.37	$142.84	$146.04	$97.16	3,836,720
2021-11-03	$142.00	$148.50	$141.00	$147.98	$98.45	5,120,910
2021-11-02	$144.00	$145.57	$140.30	$140.90	$93.74	5,016,740
2021-11-01	$136.78	$146.18	$136.56	$143.65	$95.57	6,523,200
2021-10-29	$135.01	$141.50	$131.48	$137.01	$91.15	6,350,920
2021-10-28	$131.11	$136.77	$129.80	$133.36	$88.72	3,931,090
2021-10-27	$133.30	$135.74	$130.00	$131.55	$87.52	3,074,700
2021-10-26	$127.25	$134.56	$126.71	$133.20	$88.62	5,633,160
2021-10-25	$125.10	$130.38	$125.10	$127.24	$84.65	3,658,050
2021-10-22	$124.44	$132.00	$123.27	$128.08	$85.21	4,760,130
2021-10-21	$121.56	$128.80	$121.50	$124.50	$82.83	4,487,370
2021-10-20	$113.98	$123.58	$113.50	$121.41	$80.77	5,125,720
2021-10-19	$112.02	$115.37	$111.28	$113.10	$75.25	2,281,780
2021-10-18	$114.05	$115.91	$111.14	$112.80	$75.05	3,381,790
2021-10-15	$107.67	$117.09	$106.50	$115.95	$77.14	5,083,870
2021-10-14	$109.72	$109.88	$105.00	$107.50	$71.52	3,078,910
2021-10-13	$108.84	$110.80	$107.50	$109.36	$72.76	2,416,500
2021-10-12	$113.30	$115.82	$107.06	$108.58	$72.24	4,714,180
2021-10-11	$116.13	$120.07	$112.01	$113.65	$75.61	4,775,220
2021-10-08	$127.00	$127.78	$118.08	$118.58	$78.89	4,148,250
2021-10-07	$124.56	$124.56	$124.56	$124.56	$82.87	0
2021-10-06	$124.56	$124.56	$124.56	$124.56	$82.87	0
2021-09-30	$124.33	$129.19	$123.20	$124.56	$82.87	3,155,840
2021-09-29	$122.12	$126.66	$120.80	$120.98	$80.49	4,061,210
2021-09-28	$122.94	$129.00	$121.19	$124.01	$82.50	3,120,130
2021-09-27	$125.59	$127.50	$122.00	$123.00	$81.83	4,126,020
2021-09-24	$128.01	$128.86	$123.60	$124.48	$82.82	4,247,160
2021-09-23	$128.78	$134.20	$122.60	$129.08	$85.88	5,900,190
2021-09-22	$128.02	$132.50	$125.30	$126.27	$84.01	5,652,220
2021-09-21	$129.92	$129.92	$129.92	$129.92	$86.44	0
2021-09-20	$129.92	$129.92	$129.92	$129.92	$86.44	0
2021-09-17	$135.62	$140.93	$126.53	$129.92	$86.44	7,527,360
2021-09-16	$132.00	$141.50	$128.51	$135.91	$90.42	7,046,330
2021-09-15	$132.00	$144.86	$129.50	$133.45	$88.78	9,272,590
2021-09-14	$122.30	$131.94	$121.80	$126.78	$84.35	6,988,340
2021-09-13	$122.00	$126.15	$119.22	$122.70	$81.63	6,013,230
2021-09-10	$111.68	$128.40	$110.06	$122.28	$81.35	8,449,020
2021-09-09	$108.09	$113.48	$106.83	$111.75	$74.35	4,258,300
2021-09-08	$110.00	$112.19	$106.44	$108.04	$71.88	4,298,000
2021-09-07	$108.64	$114.60	$107.58	$111.89	$74.44	4,172,030
2021-09-06	$110.00	$112.48	$108.50	$108.80	$72.38	3,323,290
2021-09-03	$111.50	$115.00	$107.80	$108.58	$72.24	4,122,090
2021-09-02	$115.06	$115.50	$109.64	$111.84	$74.41	4,482,390
2021-09-01	$120.00	$120.77	$109.89	$114.20	$75.98	6,393,990
2021-08-31	$121.60	$122.50	$116.29	$118.83	$79.06	5,175,290
2021-08-30	$124.48	$129.00	$117.44	$118.43	$78.79	8,068,800
2021-08-27	$121.52	$126.49	$120.69	$125.32	$83.38	8,687,640
2021-08-26	$104.37	$126.00	$104.37	$121.43	$80.79	13,003,420
2021-08-25	$100.70	$106.34	$99.15	$105.67	$70.30	6,399,870
2021-08-24	$96.80	$102.50	$96.00	$101.01	$67.20	6,479,380
2021-08-23	$97.69	$99.69	$94.48	$98.30	$65.40	6,458,270
2021-08-20	$92.60	$97.70	$92.52	$96.48	$64.19	6,429,780
2021-08-19	$91.20	$93.00	$88.80	$91.86	$61.11	3,888,670
2021-08-18	$91.46	$93.80	$90.93	$91.19	$60.67	3,412,630
2021-08-17	$94.70	$95.76	$91.40	$91.87	$61.12	3,863,300
2021-08-16	$95.00	$98.90	$93.28	$95.29	$63.40	3,685,080
2021-08-13	$96.30	$97.94	$93.96	$94.61	$62.94	4,099,230
2021-08-12	$97.01	$99.58	$96.33	$96.72	$64.35	4,546,490
2021-08-11	$97.03	$97.69	$95.00	$97.48	$64.85	4,541,190
2021-08-10	$95.59	$99.13	$94.68	$97.70	$65.00	7,217,540
2021-08-09	$100.58	$101.49	$95.00	$95.90	$63.80	6,769,080
2021-08-06	$103.40	$105.99	$100.00	$100.90	$67.13	5,711,320
2021-08-05	$104.55	$107.49	$101.50	$104.30	$69.39	10,108,140
2021-08-04	$90.08	$105.48	$90.08	$104.40	$69.46	12,782,960
2021-08-03	$94.42	$94.80	$90.01	$90.80	$60.41	6,014,450
2021-08-02	$88.10	$97.80	$87.76	$94.25	$62.70	8,560,380
2021-07-30	$91.30	$91.69	$86.71	$88.10	$58.61	6,824,900
2021-07-29	$91.00	$92.20	$89.00	$91.08	$60.60	5,781,550
2021-07-28	$93.10	$95.27	$87.20	$88.30	$58.75	7,465,260
2021-07-27	$92.92	$100.81	$92.80	$93.51	$62.21	10,831,170
2021-07-26	$94.87	$96.80	$91.50	$93.25	$62.04	6,687,760
2021-07-23	$94.90	$95.62	$92.68	$94.06	$62.58	3,997,460
2021-07-22	$94.00	$95.65	$92.35	$95.15	$63.30	4,764,590
2021-07-21	$91.74	$95.33	$90.07	$94.60	$62.94	5,756,870
2021-07-20	$86.40	$91.85	$86.31	$91.60	$60.94	4,424,270
2021-07-19	$87.13	$90.90	$86.80	$87.42	$58.16	3,274,350
2021-07-16	$87.00	$90.24	$86.00	$88.31	$58.75	3,643,250
2021-07-15	$87.67	$89.18	$87.00	$87.70	$58.35	3,070,080
2021-07-14	$89.15	$90.19	$87.33	$87.89	$58.47	2,958,420
2021-07-13	$91.89	$92.30	$89.10	$90.08	$59.93	3,515,310
2021-07-12	$92.89	$92.89	$89.20	$91.89	$61.13	3,771,070
2021-07-09	$90.05	$92.92	$89.00	$91.95	$61.17	5,352,490
2021-07-08	$83.80	$91.18	$83.03	$90.30	$60.08	8,153,510
2021-07-07	$84.50	$85.95	$82.56	$85.35	$56.78	5,323,040
2021-07-06	$89.90	$89.90	$83.77	$85.70	$57.02	10,712,810
2021-07-05	$90.07	$93.36	$89.80	$92.45	$61.51	4,087,880
2021-07-02	$92.00	$93.80	$89.62	$89.85	$59.78	5,023,710
2021-07-01	$97.25	$99.48	$92.15	$92.77	$61.72	5,884,030
2021-06-30	$94.01	$101.05	$93.91	$97.92	$65.15	7,348,610
2021-06-29	$94.90	$96.44	$93.18	$94.25	$62.70	4,726,950
2021-06-28	$92.34	$97.48	$92.30	$93.59	$62.27	5,208,020
2021-06-25	$94.00	$94.77	$89.66	$92.35	$61.44	5,558,650
2021-06-24	$94.80	$96.56	$93.01	$94.45	$62.84	4,511,030
2021-06-23	$94.22	$98.67	$94.00	$95.48	$63.52	6,914,850
2021-06-22	$97.63	$98.01	$92.88	$94.22	$62.68	6,060,960
2021-06-21	$96.10	$98.38	$94.08	$96.99	$64.53	6,329,830
2021-06-18	$97.01	$98.60	$95.23	$97.00	$64.53	7,293,580
2021-06-17	$88.31	$98.28	$87.61	$96.92	$64.48	9,456,720
2021-06-16	$89.62	$91.46	$86.85	$87.49	$58.21	5,068,750
2021-06-15	$87.71	$91.15	$87.15	$89.72	$59.60	5,377,470
2021-06-14	$88.01	$88.01	$88.01	$88.01	$58.47	0
2021-06-11	$90.95	$90.97	$87.47	$88.01	$58.47	6,039,130
2021-06-10	$90.50	$92.17	$89.37	$90.95	$60.42	5,982,480
2021-06-09	$91.50	$92.50	$89.80	$90.75	$60.29	5,174,190
2021-06-08	$88.00	$93.88	$86.77	$91.35	$60.69	9,741,450
2021-06-07	$84.99	$89.43	$84.66	$87.43	$58.08	8,128,990
2021-06-04	$78.90	$84.53	$78.40	$83.40	$55.40	5,251,840
2021-06-03	$81.00	$81.79	$79.17	$79.28	$52.67	3,202,920
2021-06-02	$82.66	$83.55	$80.80	$81.55	$54.17	3,967,120
2021-06-01	$83.36	$85.00	$82.50	$82.95	$55.10	3,916,320
2021-05-31	$81.42	$84.38	$81.41	$84.03	$55.82	5,113,440
2021-05-28	$80.93	$82.86	$80.51	$81.36	$54.05	3,746,580
2021-05-27	$79.03	$82.16	$78.70	$81.29	$54.00	4,766,460
2021-05-26	$80.34	$80.74	$78.84	$78.99	$52.47	3,758,620
2021-05-25	$77.80	$80.90	$77.23	$80.45	$53.44	6,279,180
2021-05-24	$73.69	$78.18	$73.21	$77.78	$51.67	4,993,130
2021-05-21	$76.06	$76.47	$73.03	$74.12	$49.24	3,459,360
2021-05-20	$75.00	$76.50	$74.89	$76.06	$50.53	3,007,040
2021-05-19	$74.97	$76.38	$74.58	$75.40	$50.09	2,419,680
2021-05-18	$75.35	$76.28	$74.32	$75.28	$50.01	2,338,530
2021-05-17	$74.19	$76.87	$74.19	$75.15	$49.92	3,317,380
2021-05-14	$73.88	$74.73	$71.98	$74.50	$49.49	2,695,090
2021-05-13	$73.56	$74.80	$72.66	$72.98	$48.48	2,205,490
2021-05-12	$74.23	$74.98	$73.80	$74.72	$49.64	2,349,700
2021-05-11	$71.70	$74.91	$71.60	$74.23	$49.31	2,808,960
2021-05-10	$72.04	$73.75	$71.36	$72.17	$47.94	2,833,080
2021-05-07	$73.00	$73.97	$72.41	$72.63	$48.25	3,253,290
2021-05-06	$72.80	$73.28	$70.38	$71.90	$47.76	3,553,600
2021-05-05	$72.90	$72.90	$72.90	$72.90	$48.43	0
2021-05-04	$72.90	$72.90	$72.90	$72.90	$48.43	0
2021-04-30	$72.75	$74.18	$71.81	$72.90	$48.43	3,157,950
2021-04-29	$74.62	$76.18	$73.31	$73.32	$48.71	4,280,080
2021-04-28	$75.00	$75.69	$73.75	$74.01	$49.17	3,623,420
2021-04-27	$75.30	$75.80	$72.83	$74.73	$49.64	4,049,460
2021-04-26	$76.35	$77.86	$75.46	$75.78	$50.34	4,214,410
2021-04-23	$75.00	$75.99	$74.00	$75.89	$50.41	4,154,380
2021-04-22	$75.97	$77.27	$74.77	$75.28	$50.01	3,793,300
2021-04-21	$76.11	$77.04	$74.58	$75.77	$50.34	3,216,160
2021-04-20	$78.06	$78.49	$76.10	$76.22	$50.63	3,960,810
2021-04-19	$76.51	$78.95	$73.76	$78.69	$52.27	4,551,170
2021-04-16	$76.53	$78.16	$76.05	$77.18	$51.27	2,670,460
2021-04-15	$76.80	$77.40	$75.66	$77.19	$51.28	2,756,450
2021-04-14	$77.00	$78.78	$76.60	$77.26	$51.32	3,047,170
2021-04-13	$76.01	$77.99	$75.60	$77.10	$51.22	3,838,150
2021-04-12	$82.34	$82.96	$76.20	$76.48	$50.81	7,959,140
2021-04-09	$82.67	$83.98	$81.00	$83.10	$55.20	3,912,140
2021-04-08	$84.05	$84.05	$81.95	$82.34	$54.70	4,116,780
2021-04-07	$84.10	$84.96	$82.32	$84.48	$56.12	4,465,620
2021-04-06	$85.48	$85.66	$83.01	$84.10	$55.87	5,445,500
2021-04-05	$85.39	$85.39	$85.39	$85.39	$56.73	0
2021-04-02	$81.70	$86.99	$81.00	$85.39	$56.73	8,598,860
2021-04-01	$78.11	$82.85	$77.83	$81.57	$54.19	6,323,380
2021-03-31	$81.42	$81.43	$77.15	$78.80	$52.35	5,700,500
2021-03-30	$81.45	$84.50	$79.99	$81.47	$54.12	6,496,810
2021-03-29	$82.60	$83.50	$81.20	$82.14	$54.57	5,685,250
2021-03-26	$73.93	$82.52	$73.76	$82.50	$54.81	10,474,340
2021-03-25	$77.72	$81.90	$75.51	$75.66	$50.26	6,841,470
2021-03-24	$76.46	$78.80	$75.31	$78.62	$52.23	4,605,680
2021-03-23	$77.39	$80.40	$77.09	$78.30	$52.02	6,071,600
2021-03-22	$76.45	$79.49	$75.00	$77.08	$51.21	4,860,070
2021-03-19	$76.00	$77.88	$74.50	$76.98	$51.14	5,355,050
2021-03-18	$76.99	$77.67	$75.70	$76.09	$50.55	4,547,890
2021-03-17	$70.93	$77.45	$70.17	$77.42	$51.43	8,045,050
2021-03-16	$74.59	$76.76	$69.99	$70.93	$47.12	6,326,000
2021-03-15	$75.50	$75.85	$72.99	$74.66	$49.60	4,003,850
2021-03-12	$77.74	$77.80	$74.50	$76.22	$50.63	5,933,920
2021-03-11	$69.20	$75.30	$69.01	$74.06	$49.20	5,619,520
2021-03-10	$71.88	$72.50	$68.53	$69.39	$46.10	4,050,140
2021-03-09	$73.03	$73.60	$69.97	$70.31	$46.71	5,523,850
2021-03-08	$79.42	$79.90	$73.05	$73.05	$48.53	7,293,960
2021-03-05	$77.80	$81.40	$76.68	$79.57	$52.86	6,155,080
2021-03-04	$78.35	$80.18	$77.30	$78.00	$51.82	5,925,240
2021-03-03	$79.00	$79.33	$77.55	$78.80	$52.35	5,515,720
2021-03-02	$74.10	$79.35	$74.10	$79.08	$52.53	10,392,430
2021-03-01	$70.00	$73.50	$70.00	$73.50	$48.83	4,407,220
2021-02-26	$69.98	$71.56	$69.30	$69.98	$46.49	3,672,830
2021-02-25	$72.35	$73.22	$69.67	$71.38	$47.42	3,283,490
2021-02-24	$71.74	$73.19	$70.68	$72.29	$48.02	3,831,430
2021-02-23	$74.01	$74.39	$70.30	$72.08	$47.88	6,808,200
2021-02-22	$74.51	$78.39	$74.47	$76.52	$50.83	6,405,950
2021-02-19	$74.50	$76.00	$73.85	$75.33	$50.04	4,104,130
2021-02-18	$75.31	$78.50	$75.00	$75.68	$50.28	5,287,220
2021-02-17	$74.90	$74.90	$74.90	$74.90	$49.76	0
2021-02-16	$74.90	$74.90	$74.90	$74.90	$49.76	0
2021-02-15	$74.90	$74.90	$74.90	$74.90	$49.76	0
2021-02-12	$74.90	$74.90	$74.90	$74.90	$49.76	0
2021-02-11	$74.90	$74.90	$74.90	$74.90	$49.76	0
2021-02-10	$75.56	$76.37	$73.70	$74.90	$49.76	4,199,960
2021-02-09	$74.80	$76.80	$74.18	$75.56	$50.20	4,271,840
2021-02-08	$70.85	$75.35	$69.86	$75.35	$50.06	5,993,040
2021-02-05	$69.32	$71.44	$68.30	$70.00	$46.50	4,392,950
2021-02-04	$69.99	$70.49	$66.82	$68.97	$45.82	4,933,970
2021-02-03	$73.00	$73.00	$69.67	$69.77	$46.35	5,607,330
2021-02-02	$72.81	$74.20	$71.22	$73.27	$48.67	4,672,110
2021-02-01	$72.21	$73.18	$70.35	$72.63	$48.25	4,989,010
2021-01-29	$77.10	$77.54	$72.30	$73.31	$48.70	7,602,090
2021-01-28	$78.38	$79.74	$75.62	$76.31	$50.69	6,963,260
2021-01-27	$75.45	$81.18	$73.14	$79.08	$52.53	11,715,810
2021-01-26	$75.30	$79.16	$73.55	$76.10	$50.55	11,786,540
2021-01-25	$70.00	$77.30	$70.00	$75.00	$49.82	15,021,870
2021-01-22	$70.80	$71.22	$66.07	$67.22	$44.66	9,190,930
2021-01-21	$72.76	$72.76	$70.00	$71.02	$47.18	6,228,680
2021-01-20	$71.90	$74.50	$71.52	$72.88	$48.42	5,720,540
2021-01-19	$73.06	$73.84	$71.00	$72.00	$47.83	5,751,640
2021-01-18	$70.00	$73.50	$69.01	$73.00	$48.49	7,775,130
2021-01-15	$69.66	$71.27	$68.17	$69.60	$46.24	4,932,410
2021-01-14	$70.99	$72.08	$68.64	$69.29	$46.03	6,618,530
2021-01-13	$73.10	$73.55	$70.12	$70.83	$47.05	7,938,910
2021-01-12	$72.73	$75.20	$72.08	$73.00	$48.49	7,485,040
2021-01-11	$74.00	$77.50	$72.00	$73.52	$48.84	10,696,320
2021-01-08	$79.79	$80.60	$72.37	$73.63	$48.91	12,533,260
2021-01-07	$76.56	$82.21	$75.61	$80.13	$53.23	12,174,150
2021-01-06	$73.80	$77.50	$72.51	$76.60	$50.89	8,665,710
2021-01-05	$73.50	$74.88	$71.56	$73.89	$49.09	7,172,660
2021-01-04	$69.90	$74.15	$69.13	$73.71	$48.97	8,606,250
2021-01-01	$69.91	$69.91	$69.91	$69.91	$46.44	0
2020-12-31	$70.19	$70.50	$68.38	$69.91	$46.44	6,365,000
2020-12-30	$67.70	$69.58	$66.90	$69.52	$46.18	6,199,530
2020-12-29	$66.35	$69.80	$66.02	$68.14	$45.27	6,481,320
2020-12-28	$66.70	$67.22	$65.40	$66.49	$44.17	4,992,350
2020-12-25	$65.42	$68.36	$65.06	$67.22	$44.66	7,255,840
2020-12-24	$64.31	$67.47	$63.88	$65.65	$43.61	7,520,360
2020-12-23	$63.13	$64.33	$60.58	$64.31	$42.72	6,339,840
2020-12-22	$65.21	$65.60	$62.61	$63.00	$41.85	5,672,780
2020-12-21	$62.00	$66.29	$61.90	$66.08	$43.90	6,760,420
2020-12-18	$64.38	$64.94	$62.50	$62.70	$41.65	3,344,960
2020-12-17	$63.03	$64.20	$61.69	$63.66	$42.29	3,353,510
2020-12-16	$64.80	$64.90	$63.25	$63.58	$42.24	3,614,650
2020-12-15	$63.00	$65.58	$62.52	$64.44	$42.81	5,445,010
2020-12-14	$62.23	$64.10	$61.75	$63.31	$42.06	5,347,870
2020-12-11	$59.35	$62.79	$58.65	$61.74	$41.01	7,369,740
2020-12-10	$61.45	$62.13	$59.40	$59.45	$39.49	3,774,200
2020-12-09	$62.15	$63.93	$61.39	$61.73	$41.01	3,667,560
2020-12-08	$62.81	$63.60	$62.20	$62.78	$41.71	2,264,230
2020-12-07	$62.10	$65.14	$62.10	$63.13	$41.94	4,404,520
2020-12-04	$61.50	$62.34	$61.05	$61.80	$41.05	2,231,810
2020-12-03	$62.48	$62.65	$61.30	$61.49	$40.85	2,655,550
2020-12-02	$62.29	$62.86	$61.68	$62.51	$41.53	3,543,690
2020-12-01	$61.35	$62.64	$61.25	$62.29	$41.38	3,367,710
2020-11-30	$60.60	$62.55	$59.81	$61.66	$40.96	3,625,500
2020-11-27	$59.36	$62.26	$58.12	$60.61	$40.26	3,818,120
2020-11-26	$60.20	$61.03	$59.22	$59.36	$39.43	2,446,260
2020-11-25	$60.62	$61.78	$59.85	$60.27	$40.04	2,500,320
2020-11-24	$60.09	$62.40	$60.01	$60.61	$40.26	3,210,670
2020-11-23	$60.49	$60.49	$58.72	$60.10	$39.93	2,297,340
2020-11-20	$60.38	$60.99	$59.46	$59.95	$39.83	2,385,320
2020-11-19	$58.40	$61.51	$58.02	$60.59	$40.25	3,395,020
2020-11-18	$58.57	$59.20	$57.80	$58.59	$38.92	2,040,430
2020-11-17	$59.55	$59.65	$57.45	$58.58	$38.92	2,808,560
2020-11-16	$60.30	$60.68	$58.80	$59.55	$39.56	2,460,840
2020-11-13	$59.61	$60.88	$58.60	$60.55	$40.22	2,663,320
2020-11-12	$61.72	$62.68	$59.37	$59.77	$39.71	3,140,390
2020-11-11	$63.83	$64.70	$61.56	$61.64	$40.95	3,728,190
2020-11-10	$64.93	$65.27	$63.50	$64.04	$42.54	3,837,010
2020-11-09	$63.05	$67.30	$63.00	$65.80	$43.71	6,787,510
2020-11-06	$61.84	$63.18	$61.24	$62.70	$41.65	3,857,420
2020-11-05	$62.68	$62.70	$61.07	$61.73	$41.01	3,163,310
2020-11-04	$60.88	$62.50	$60.61	$62.01	$41.19	3,117,440
2020-11-03	$57.89	$61.80	$57.00	$61.67	$40.97	4,970,110
2020-11-02	$60.83	$60.87	$57.32	$57.89	$38.46	4,710,770
2020-10-30	$61.18	$62.81	$60.31	$60.55	$40.22	4,158,540
2020-10-29	$60.68	$60.70	$59.16	$60.00	$39.86	2,314,480
2020-10-28	$60.39	$61.57	$59.94	$61.00	$40.52	1,996,650
2020-10-27	$60.14	$61.67	$60.13	$61.10	$40.59	1,649,890
2020-10-26	$59.56	$60.70	$58.00	$60.59	$40.25	2,149,810
2020-10-23	$62.06	$62.58	$59.30	$59.76	$39.70	2,786,250
2020-10-22	$61.93	$62.65	$61.23	$62.07	$41.23	2,003,030
2020-10-21	$63.75	$63.85	$61.46	$61.93	$41.14	2,666,680
2020-10-20	$62.12	$63.78	$61.55	$63.75	$42.35	2,236,800
2020-10-19	$63.41	$63.88	$62.00	$62.01	$41.19	2,636,390
2020-10-16	$63.35	$63.98	$62.62	$62.82	$41.73	2,435,590
2020-10-15	$64.42	$65.24	$63.45	$63.49	$42.18	3,057,280
2020-10-14	$66.70	$67.19	$64.40	$64.48	$42.84	3,848,370
2020-10-13	$66.98	$67.30	$66.40	$66.74	$44.34	3,628,320
2020-10-12	$64.58	$67.69	$64.30	$67.60	$44.91	4,373,510
2020-10-09	$64.65	$65.40	$63.79	$64.30	$42.72	2,887,710
2020-10-08	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-10-07	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-10-06	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-10-05	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-10-02	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-10-01	$63.13	$63.13	$63.13	$63.13	$41.94	0
2020-09-30	$63.83	$64.50	$62.58	$63.13	$41.94	2,281,200
2020-09-29	$63.58	$65.38	$63.51	$63.80	$42.38	3,277,410
2020-09-28	$64.35	$64.85	$62.90	$62.97	$41.83	1,897,860
2020-09-25	$64.90	$65.43	$63.75	$64.33	$42.74	2,272,550
2020-09-24	$66.55	$66.55	$63.88	$64.37	$42.76	4,212,170
2020-09-23	$67.50	$67.50	$65.91	$66.69	$44.30	3,488,110
2020-09-22	$69.55	$69.55	$66.80	$67.04	$44.54	4,159,220
2020-09-21	$69.50	$71.72	$68.28	$69.81	$46.38	3,496,500
2020-09-18	$69.04	$70.95	$68.68	$69.85	$46.40	4,214,470
2020-09-17	$64.04	$72.90	$64.04	$68.90	$45.77	7,628,230
2020-09-16	$65.97	$66.44	$64.48	$64.51	$42.85	2,927,380
2020-09-15	$66.93	$67.57	$65.18	$65.99	$43.84	3,526,300
2020-09-14	$64.98	$66.95	$64.80	$66.57	$44.22	2,721,850
2020-09-11	$65.00	$65.24	$63.83	$64.98	$43.17	2,602,010
2020-09-10	$66.00	$66.50	$64.27	$64.27	$42.70	2,959,850
2020-09-09	$67.17	$68.49	$64.60	$65.48	$43.50	4,528,860
2020-09-08	$69.98	$70.59	$67.40	$68.23	$45.33	3,791,300
2020-09-07	$72.46	$73.66	$69.38	$69.50	$46.17	3,903,830
2020-09-04	$71.20	$73.70	$70.93	$72.88	$48.42	2,758,110
2020-09-03	$73.13	$73.77	$71.30	$72.32	$48.04	3,166,450
2020-09-02	$74.00	$74.50	$72.60	$73.40	$48.76	2,938,360
2020-09-01	$72.80	$74.67	$72.50	$74.24	$49.32	3,342,390
2020-08-31	$75.20	$75.37	$73.00	$73.17	$48.61	3,945,290
2020-08-28	$73.95	$75.19	$72.67	$75.19	$49.95	4,259,290
2020-08-27	$71.31	$75.37	$70.68	$74.58	$49.54	4,834,620
2020-08-26	$73.38	$75.30	$71.30	$71.75	$47.66	4,961,510
2020-08-25	$74.89	$75.70	$73.11	$73.67	$48.94	3,906,840
2020-08-24	$74.95	$75.48	$72.00	$74.85	$49.72	4,745,160
2020-08-21	$79.03	$79.17	$72.50	$74.73	$49.64	5,563,080
2020-08-20	$78.33	$81.32	$74.77	$75.45	$50.12	9,901,100
2020-08-19	$85.00	$86.00	$82.92	$82.97	$55.12	7,937,690
2020-08-18	$81.00	$86.25	$79.31	$83.50	$55.47	12,077,320
2020-08-17	$74.09	$78.41	$72.54	$78.41	$52.09	5,118,680
2020-08-14	$69.83	$71.39	$69.35	$71.28	$47.35	2,972,920
2020-08-13	$71.50	$71.71	$69.70	$69.82	$46.38	2,920,970
2020-08-12	$71.80	$73.17	$69.59	$70.58	$46.89	4,834,980
2020-08-11	$77.77	$79.00	$71.88	$72.31	$48.04	7,920,580
2020-08-10	$77.80	$81.46	$77.50	$79.26	$52.65	4,512,080
2020-08-07	$79.10	$79.58	$76.27	$78.68	$52.27	5,325,900
2020-08-06	$77.00	$81.30	$76.26	$80.03	$53.17	6,323,980
2020-08-05	$83.00	$83.68	$78.20	$79.12	$52.56	7,792,670
2020-08-04	$81.32	$82.98	$79.00	$79.80	$53.01	5,722,640
2020-08-03	$78.41	$82.10	$77.01	$81.91	$54.41	8,002,040
2020-07-31	$75.50	$77.49	$74.50	$75.70	$50.29	3,805,740
2020-07-30	$76.81	$78.28	$74.50	$74.69	$49.62	4,007,570
2020-07-29	$72.67	$76.90	$72.31	$76.81	$51.03	5,104,020
2020-07-28	$74.34	$74.34	$71.86	$73.29	$48.69	3,994,700
2020-07-27	$74.02	$76.59	$71.59	$72.51	$48.17	5,659,330
2020-07-24	$80.00	$80.00	$75.00	$75.00	$49.82	6,445,100
2020-07-23	$75.80	$80.49	$74.38	$80.25	$53.31	7,788,230
2020-07-22	$72.60	$76.88	$72.60	$75.11	$49.90	5,128,610
2020-07-21	$74.07	$75.21	$72.38	$73.40	$48.76	4,525,500
2020-07-20	$70.50	$73.20	$69.80	$73.20	$48.63	5,137,830
2020-07-17	$71.27	$72.44	$68.76	$69.50	$46.17	6,788,770
2020-07-16	$77.50	$78.00	$71.00	$71.20	$47.30	8,456,520
2020-07-15	$85.39	$85.99	$77.27	$77.27	$51.33	10,670,770
2020-07-14	$84.00	$88.52	$82.16	$85.86	$57.04	7,730,920
2020-07-13	$85.76	$89.49	$83.00	$85.36	$56.71	8,419,350
2020-07-10	$80.00	$85.16	$79.11	$84.36	$56.04	7,848,710
2020-07-09	$76.20	$81.99	$76.13	$80.50	$53.48	9,910,350
2020-07-08	$73.22	$77.50	$73.22	$77.08	$51.21	6,743,410
2020-07-07	$72.99	$76.52	$71.90	$73.23	$48.65	7,494,750
2020-07-06	$69.00	$72.89	$67.72	$71.62	$47.58	7,405,310
2020-07-03	$68.49	$68.49	$66.61	$67.77	$45.02	4,102,000
2020-07-02	$68.88	$70.07	$67.60	$68.37	$45.42	5,439,850
2020-07-01	$67.43	$69.33	$65.94	$69.01	$45.84	6,606,610
2020-06-30	$63.95	$67.50	$63.52	$67.30	$44.71	5,549,360
2020-06-29	$65.80	$65.80	$63.16	$63.36	$42.09	4,137,320
2020-06-26	$65.80	$65.80	$65.80	$65.80	$43.71	0
2020-06-25	$65.80	$65.80	$65.80	$65.80	$43.71	0
2020-06-24	$64.55	$66.85	$64.00	$65.80	$43.71	4,944,540
2020-06-23	$63.90	$64.96	$63.10	$64.42	$42.80	3,699,020
2020-06-22	$62.70	$64.66	$62.70	$63.73	$42.34	3,502,370
2020-06-19	$61.50	$62.87	$61.10	$62.66	$41.63	3,123,870
2020-06-18	$61.17	$61.81	$60.52	$61.43	$40.81	2,022,710
2020-06-17	$61.90	$62.69	$60.70	$61.32	$40.74	2,405,730
2020-06-16	$60.80	$61.99	$60.50	$61.66	$40.96	2,355,480
2020-06-15	$60.97	$61.62	$59.61	$60.01	$39.87	3,636,770
2020-06-12	$62.60	$62.64	$60.98	$61.37	$40.77	5,272,290
2020-06-11	$62.91	$64.29	$62.41	$63.51	$42.19	3,469,560
2020-06-10	$62.88	$63.33	$61.63	$63.12	$41.93	2,843,200
2020-06-09	$62.78	$63.31	$62.14	$62.91	$41.79	2,279,740
2020-06-08	$64.50	$65.20	$62.48	$62.56	$41.56	3,528,560
2020-06-05	$64.28	$64.74	$63.39	$64.20	$42.65	2,867,250
2020-06-04	$64.35	$65.50	$63.71	$63.85	$42.42	3,659,180
2020-06-03	$62.75	$66.32	$62.45	$64.33	$42.74	7,921,800
2020-06-02	$61.98	$62.62	$61.21	$62.50	$41.52	3,861,060
2020-06-01	$59.45	$62.22	$59.45	$61.89	$41.11	4,384,230
2020-05-29	$58.99	$59.35	$58.53	$58.92	$39.14	2,326,340
2020-05-28	$59.58	$60.70	$58.08	$59.50	$39.45	3,638,140
2020-05-27	$60.81	$61.18	$59.36	$59.69	$39.57	2,999,270
2020-05-26	$58.98	$60.78	$58.98	$60.58	$40.16	3,573,030
2020-05-25	$59.59	$60.20	$58.33	$58.92	$39.06	3,293,530
2020-05-22	$59.63	$60.68	$58.30	$59.79	$39.64	4,496,890
2020-05-21	$63.05	$63.05	$59.50	$59.63	$39.53	6,258,340
2020-05-20	$64.30	$64.95	$62.10	$62.71	$41.57	6,874,500
2020-05-19	$61.90	$64.32	$61.00	$64.20	$42.56	8,026,710
2020-05-18	$62.50	$64.68	$60.20	$61.62	$40.85	8,644,380
2020-05-15	$60.17	$62.05	$59.46	$60.86	$40.35	5,367,090
2020-05-14	$59.40	$60.78	$59.40	$59.75	$39.61	4,108,130
2020-05-13	$60.71	$63.79	$59.83	$60.54	$40.14	7,189,570
2020-05-12	$59.19	$61.50	$58.00	$61.23	$40.59	7,523,880
2020-05-11	$59.02	$59.88	$58.32	$58.90	$39.05	4,231,910
2020-05-08	$57.91	$59.41	$57.84	$59.02	$39.13	4,636,210
2020-05-07	$58.10	$58.80	$57.61	$58.10	$38.52	4,737,670
2020-05-06	$54.75	$58.18	$54.69	$58.10	$38.52	6,893,000
2020-05-05	$55.10	$55.10	$55.10	$55.10	$36.53	0
2020-05-04	$55.10	$55.10	$55.10	$55.10	$36.53	0
2020-05-01	$55.10	$55.10	$55.10	$55.10	$36.53	0
2020-04-30	$52.35	$55.70	$52.35	$55.10	$36.53	5,383,430
2020-04-29	$51.01	$52.38	$50.96	$51.74	$34.30	1,919,600
2020-04-28	$51.98	$52.31	$48.92	$51.15	$33.91	3,645,740
2020-04-27	$52.42	$52.99	$51.77	$51.78	$34.33	2,403,920
2020-04-24	$54.58	$55.29	$52.00	$52.36	$34.71	3,591,960
2020-04-23	$54.97	$55.20	$54.14	$54.29	$35.99	2,667,810
2020-04-22	$54.31	$55.38	$54.05	$55.34	$36.69	2,848,240
2020-04-21	$54.78	$55.18	$54.02	$54.92	$36.41	2,667,570
2020-04-20	$54.38	$55.26	$53.90	$55.17	$36.58	3,740,530
2020-04-17	$54.27	$55.49	$53.85	$54.21	$35.94	4,672,970
2020-04-16	$52.45	$53.98	$52.45	$53.55	$35.50	3,330,590
2020-04-15	$54.00	$55.03	$53.65	$53.70	$35.60	3,723,700
2020-04-14	$53.05	$54.10	$53.00	$53.99	$35.79	2,676,840
2020-04-13	$53.11	$53.68	$52.21	$52.95	$35.10	1,871,950
2020-04-10	$54.32	$54.60	$52.09	$53.11	$35.21	3,287,980
2020-04-09	$55.60	$55.70	$53.90	$54.50	$36.13	3,450,600
2020-04-08	$53.40	$55.29	$53.40	$54.86	$36.37	5,202,270
2020-04-07	$53.20	$54.00	$52.73	$53.80	$35.67	4,036,540
2020-04-06	$52.17	$52.17	$52.17	$52.17	$34.59	0
2020-04-03	$54.00	$54.00	$51.78	$52.17	$34.59	4,092,500
2020-04-02	$51.52	$53.70	$51.03	$53.70	$35.60	4,746,400
2020-04-01	$51.09	$52.48	$50.61	$51.28	$34.00	2,820,870
2020-03-31	$52.80	$52.90	$50.96	$51.09	$33.87	2,657,910
2020-03-30	$54.53	$54.54	$50.50	$51.79	$34.33	4,345,540
2020-03-27	$56.29	$56.69	$55.15	$55.20	$36.60	2,904,250
2020-03-26	$57.00	$57.39	$55.60	$55.70	$36.93	3,510,660
2020-03-25	$57.10	$57.30	$56.00	$57.30	$37.99	4,188,580
2020-03-24	$56.37	$56.60	$52.80	$55.50	$36.79	4,069,580
2020-03-23	$57.15	$58.14	$54.15	$54.59	$36.19	4,291,910
2020-03-20	$60.40	$60.60	$58.44	$59.53	$39.47	4,014,440
2020-03-19	$58.02	$59.85	$57.17	$59.46	$39.42	5,010,390
2020-03-18	$58.50	$60.06	$57.71	$57.74	$38.28	4,899,580
2020-03-17	$57.61	$58.79	$55.88	$57.71	$38.26	4,041,520
2020-03-16	$60.55	$60.95	$56.50	$56.91	$37.73	4,793,440
2020-03-13	$56.80	$61.50	$56.09	$60.43	$40.06	5,674,750
2020-03-12	$59.36	$61.32	$59.20	$59.84	$39.67	4,085,990
2020-03-11	$63.00	$63.97	$61.02	$61.07	$40.49	6,531,660
2020-03-10	$58.47	$62.85	$58.47	$62.84	$41.66	6,582,820
2020-03-09	$62.00	$63.00	$59.24	$59.24	$39.27	5,917,670
2020-03-06	$64.00	$64.78	$63.18	$63.70	$42.23	4,112,450
2020-03-05	$67.50	$67.58	$63.45	$65.04	$43.12	8,846,390
2020-03-04	$65.70	$67.16	$63.81	$66.18	$43.87	7,070,890
2020-03-03	$66.88	$69.08	$65.00	$65.74	$43.58	7,738,840
2020-03-02	$65.29	$66.73	$64.43	$65.43	$43.38	7,107,040
2020-02-28	$67.53	$68.59	$63.30	$63.50	$42.10	10,342,730
2020-02-27	$72.40	$72.45	$67.50	$70.00	$46.41	8,852,840
2020-02-26	$71.00	$76.00	$70.50	$71.40	$47.34	11,298,090
2020-02-25	$74.88	$76.58	$69.34	$73.68	$48.85	14,007,830
2020-02-24	$72.88	$77.04	$72.09	$77.04	$51.07	12,239,600
2020-02-21	$72.30	$75.18	$72.30	$73.53	$48.75	9,912,980
2020-02-20	$73.38	$74.10	$70.70	$73.04	$48.42	10,038,210
2020-02-19	$73.01	$75.18	$71.11	$72.70	$48.20	13,544,290
2020-02-18	$68.60	$75.46	$68.18	$74.24	$49.22	16,251,270
2020-02-17	$67.30	$68.79	$65.56	$68.60	$45.48	9,413,410
2020-02-14	$64.50	$68.13	$64.20	$66.11	$43.83	11,443,550
2020-02-13	$63.39	$66.60	$62.40	$64.40	$42.69	9,188,660
2020-02-12	$61.00	$63.28	$60.70	$63.20	$41.90	6,561,720
2020-02-11	$60.61	$62.45	$59.75	$61.78	$40.96	7,210,840
2020-02-10	$60.06	$61.44	$59.40	$60.45	$40.08	5,592,570
2020-02-07	$58.49	$61.44	$57.86	$60.91	$40.38	7,540,420
2020-02-06	$57.22	$58.96	$56.80	$58.60	$38.85	6,595,970
2020-02-05	$58.68	$60.30	$57.00	$58.00	$38.45	6,629,110
2020-02-04	$52.30	$62.00	$52.30	$58.48	$38.77	8,126,480
2020-02-03	$57.62	$57.62	$57.62	$57.62	$38.20	803,000
2020-01-31	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-30	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-29	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-28	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-27	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-24	$64.02	$64.02	$64.02	$64.02	$42.44	0
2020-01-23	$67.97	$69.30	$62.45	$64.02	$42.44	9,160,040
2020-01-22	$65.38	$69.26	$64.34	$69.22	$45.89	9,695,220
2020-01-21	$65.38	$67.17	$64.90	$66.10	$43.82	6,463,640
2020-01-20	$63.74	$67.20	$63.07	$66.25	$43.92	7,901,170
2020-01-17	$64.09	$66.39	$63.15	$63.98	$42.42	6,697,640
2020-01-16	$63.77	$66.28	$63.53	$64.80	$42.96	7,737,570
2020-01-15	$62.00	$63.88	$61.81	$63.56	$42.14	6,003,390
2020-01-14	$64.19	$64.19	$62.51	$62.67	$41.55	7,177,910
2020-01-13	$59.70	$64.50	$59.70	$64.49	$42.75	11,217,840
2020-01-10	$59.65	$60.95	$59.00	$60.21	$39.92	7,637,170
2020-01-09	$58.15	$59.73	$58.02	$59.44	$39.41	6,144,540
2020-01-08	$58.45	$58.98	$57.70	$57.91	$38.39	4,287,070
2020-01-07	$58.78	$59.58	$58.28	$58.99	$39.11	5,144,750
2020-01-06	$59.09	$60.25	$58.54	$59.05	$39.15	5,618,650
2020-01-03	$60.43	$60.64	$59.01	$59.07	$39.16	5,703,010
2020-01-02	$59.06	$61.33	$58.41	$60.43	$40.06	6,442,130
2020-01-01	$58.58	$58.58	$58.58	$58.58	$38.84	0
2019-12-31	$59.16	$60.40	$58.10	$58.58	$38.84	4,210,170
2019-12-30	$58.01	$59.29	$56.08	$59.04	$39.14	5,157,880
2019-12-27	$60.40	$61.36	$58.31	$58.32	$38.66	6,574,310
2019-12-26	$60.79	$61.80	$60.01	$60.60	$40.18	4,905,500
2019-12-25	$58.65	$61.85	$58.15	$60.50	$40.11	8,909,970
2019-12-24	$57.25	$58.78	$56.06	$58.65	$38.88	8,629,930
2019-12-23	$60.45	$60.60	$57.21	$57.21	$37.93	7,230,510
2019-12-20	$65.80	$66.37	$62.85	$63.57	$42.14	8,734,210
2019-12-19	$67.10	$67.10	$64.68	$65.81	$43.63	7,481,360
2019-12-18	$68.21	$68.99	$66.57	$67.03	$44.44	7,747,520
2019-12-17	$70.35	$70.45	$67.76	$68.92	$45.69	8,382,090
2019-12-16	$68.60	$71.29	$68.21	$71.05	$47.10	8,393,850
2019-12-13	$68.00	$69.67	$66.37	$68.96	$45.72	7,302,660
2019-12-12	$67.60	$70.42	$66.66	$67.38	$44.67	8,426,220
2019-12-11	$69.40	$70.10	$67.53	$68.16	$45.19	8,012,610
2019-12-10	$65.98	$72.00	$64.66	$70.80	$46.94	12,203,760
2019-12-09	$67.00	$69.40	$65.40	$65.75	$43.59	9,591,080
2019-12-06	$66.30	$67.90	$65.80	$67.47	$44.73	8,425,610
2019-12-05	$66.05	$67.88	$65.03	$66.30	$43.95	9,774,560
2019-12-04	$64.46	$68.97	$63.83	$66.88	$44.34	10,301,140
2019-12-03	$62.70	$65.40	$61.84	$65.00	$43.09	12,529,850
2019-12-02	$57.78	$62.70	$57.78	$62.70	$41.57	8,986,430
2019-11-29	$62.19	$62.68	$56.52	$57.00	$37.79	7,061,500
2019-11-28	$59.19	$60.46	$58.60	$59.50	$39.45	4,883,300
2019-11-27	$54.01	$59.62	$54.01	$59.58	$39.50	8,782,920
2019-11-26	$54.60	$55.55	$53.61	$54.20	$35.93	3,446,730
2019-11-25	$60.90	$60.97	$54.40	$54.59	$36.19	7,563,800
2019-11-22	$61.93	$64.60	$59.18	$60.44	$40.07	8,852,530
2019-11-21	$57.00	$62.50	$56.00	$62.45	$41.40	9,076,180
2019-11-20	$59.00	$59.26	$57.11	$57.11	$37.86	3,667,360
2019-11-19	$58.74	$60.29	$58.11	$59.45	$39.41	4,748,960
2019-11-18	$58.50	$59.60	$57.63	$58.82	$39.00	3,601,500
2019-11-15	$56.20	$59.73	$55.60	$58.70	$38.92	5,624,040
2019-11-14	$55.26	$56.90	$54.40	$56.39	$37.38	3,168,980
2019-11-13	$54.80	$56.20	$54.11	$55.70	$36.93	3,837,770
2019-11-12	$55.80	$56.50	$53.75	$54.60	$36.20	3,544,160
2019-11-11	$57.98	$58.72	$55.50	$55.99	$37.12	6,077,890
2019-11-08	$61.03	$61.66	$58.70	$58.90	$39.05	6,615,190
2019-11-07	$60.30	$62.25	$59.35	$61.63	$40.86	5,241,810
2019-11-06	$60.07	$61.34	$59.30	$60.98	$40.43	5,881,440
2019-11-05	$57.46	$61.50	$56.86	$60.19	$39.90	8,605,810
2019-11-04	$54.92	$58.20	$53.41	$57.30	$37.99	6,464,890
2019-11-01	$54.29	$55.52	$54.29	$54.33	$36.02	2,927,220
2019-10-31	$57.31	$57.71	$54.30	$54.85	$36.36	4,667,620
2019-10-30	$55.77	$58.76	$54.50	$57.25	$37.95	5,571,120
2019-10-29	$57.42	$58.38	$56.15	$56.20	$37.26	3,890,060
2019-10-28	$56.19	$58.21	$55.61	$57.80	$38.32	7,210,710
2019-10-25	$55.02	$56.18	$53.70	$55.92	$37.07	3,059,870
2019-10-24	$55.57	$56.22	$54.30	$55.40	$36.73	3,204,270
2019-10-23	$57.35	$57.35	$55.08	$55.40	$36.73	3,860,540
2019-10-22	$57.49	$57.97	$55.88	$57.01	$37.80	4,394,580
2019-10-21	$57.15	$57.39	$55.05	$57.20	$37.92	3,626,110
2019-10-18	$57.70	$58.60	$56.89	$57.17	$37.90	4,039,180
2019-10-17	$58.90	$59.47	$56.00	$57.90	$38.39	6,211,900
2019-10-16	$59.26	$60.35	$58.00	$58.30	$38.65	3,576,520
2019-10-15	$60.50	$61.60	$58.02	$59.01	$39.12	5,292,590
2019-10-14	$60.90	$62.30	$59.56	$61.75	$40.94	6,587,550
2019-10-11	$58.19	$62.45	$57.86	$61.10	$40.51	8,271,580
2019-10-10	$56.70	$58.60	$56.46	$58.03	$38.47	5,772,490
2019-10-09	$55.95	$57.30	$54.31	$56.49	$37.45	4,370,760
2019-10-08	$55.55	$57.30	$54.73	$55.45	$36.76	7,452,040
2019-10-07	$54.60	$54.60	$54.60	$54.60	$36.20	0
2019-10-04	$54.60	$54.60	$54.60	$54.60	$36.20	0
2019-10-03	$54.60	$54.60	$54.60	$54.60	$36.20	0
2019-10-02	$54.60	$54.60	$54.60	$54.60	$36.20	0
2019-10-01	$54.60	$54.60	$54.60	$54.60	$36.20	0
2019-09-30	$58.97	$58.97	$54.60	$54.60	$36.20	7,624,750
2019-09-27	$58.00	$59.05	$57.00	$58.61	$38.86	7,292,190
2019-09-26	$60.82	$60.82	$55.55	$57.50	$38.12	10,036,370
2019-09-25	$60.85	$62.20	$58.00	$60.10	$39.84	10,942,020
2019-09-24	$60.06	$62.53	$59.02	$59.72	$39.59	13,158,820
2019-09-23	$57.30	$61.00	$56.50	$59.80	$39.65	13,279,040
2019-09-20	$57.48	$58.28	$55.20	$57.10	$37.86	13,364,210
2019-09-19	$49.79	$54.75	$49.53	$54.75	$36.30	11,699,250
2019-09-18	$49.00	$50.20	$48.30	$49.77	$33.00	8,592,090
2019-09-17	$50.24	$50.61	$47.80	$48.52	$32.17	6,849,420
2019-09-16	$51.50	$52.40	$50.19	$50.69	$33.61	6,854,210
2019-09-13	$51.28	$51.28	$51.28	$51.28	$34.00	0
2019-09-12	$52.37	$53.58	$50.20	$51.28	$34.00	8,256,260
2019-09-11	$49.90	$54.41	$49.60	$52.00	$34.47	11,799,770
2019-09-10	$51.28	$51.28	$48.01	$49.46	$32.79	9,205,280
2019-09-09	$51.26	$51.80	$50.01	$51.60	$34.21	6,810,500
2019-09-06	$49.88	$51.30	$49.41	$50.20	$33.28	7,121,160
2019-09-05	$50.39	$51.23	$49.25	$49.38	$32.74	7,504,710
2019-09-04	$49.55	$52.52	$49.21	$50.16	$33.25	10,491,570
2019-09-03	$46.14	$50.59	$45.36	$49.97	$33.13	12,699,770
2019-09-02	$45.31	$46.42	$45.22	$45.99	$30.49	6,841,970
2019-08-30	$45.18	$46.65	$44.50	$44.77	$29.68	8,414,160
2019-08-29	$43.90	$45.20	$43.55	$44.80	$29.70	5,804,370
2019-08-28	$43.65	$44.89	$43.50	$43.97	$29.15	5,292,810
2019-08-27	$43.70	$45.10	$43.26	$43.58	$28.89	7,714,750
2019-08-26	$40.98	$43.79	$40.96	$43.56	$28.88	7,297,400
2019-08-23	$41.01	$42.19	$41.01	$41.75	$27.68	3,976,260
2019-08-22	$41.12	$42.20	$40.71	$41.62	$27.59	5,844,700
2019-08-21	$39.90	$41.63	$39.06	$41.28	$27.37	6,929,020
2019-08-20	$39.50	$40.13	$39.25	$39.40	$26.12	2,478,660
2019-08-19	$38.40	$39.90	$38.40	$39.68	$26.31	3,418,630
2019-08-16	$37.62	$38.40	$37.52	$38.15	$25.29	2,484,480
2019-08-15	$36.32	$37.87	$36.32	$37.79	$25.05	1,646,550
2019-08-14	$37.63	$38.20	$37.49	$37.51	$24.87	1,919,490
2019-08-13	$37.00	$37.65	$36.75	$37.08	$24.58	1,503,720
2019-08-12	$37.35	$37.77	$36.01	$37.73	$25.01	2,374,760
2019-08-09	$38.20	$38.30	$37.20	$37.34	$24.76	1,853,350
2019-08-08	$38.00	$38.28	$37.53	$37.96	$25.17	1,639,340
2019-08-07	$38.08	$38.20	$37.52	$37.69	$24.99	1,479,480
2019-08-06	$37.74	$38.32	$37.01	$37.80	$25.06	2,951,710
2019-08-05	$39.36	$39.95	$38.69	$38.75	$25.69	2,252,110
2019-08-02	$39.20	$39.75	$38.76	$39.38	$26.11	2,783,690
2019-08-01	$40.98	$40.98	$40.01	$40.58	$26.90	2,972,340
2019-07-31	$41.14	$42.13	$41.01	$41.29	$27.37	2,627,000
2019-07-30	$41.69	$42.08	$40.78	$41.05	$27.21	3,488,860
2019-07-29	$42.00	$42.58	$41.60	$42.07	$27.89	3,460,410
2019-07-26	$42.30	$42.38	$41.38	$41.73	$27.67	3,345,930
2019-07-25	$41.47	$42.38	$40.83	$42.09	$27.90	6,018,820
2019-07-24	$39.38	$41.60	$39.21	$41.30	$27.38	5,985,780
2019-07-23	$38.32	$39.20	$38.20	$38.98	$25.84	1,646,340
2019-07-22	$40.96	$40.96	$38.10	$38.31	$25.40	3,591,710
2019-07-19	$40.10	$40.98	$39.82	$40.81	$27.06	2,735,130
2019-07-18	$40.70	$40.80	$39.90	$39.98	$26.51	2,278,820
2019-07-17	$40.06	$41.68	$39.90	$41.01	$27.19	4,000,640
2019-07-16	$39.51	$40.53	$39.45	$40.03	$26.54	2,264,700
2019-07-15	$38.20	$39.95	$37.80	$39.80	$26.39	2,506,560
2019-07-12	$38.22	$38.56	$37.81	$38.18	$25.31	1,066,700
2019-07-11	$38.78	$39.38	$38.08	$38.33	$25.41	1,198,480
2019-07-10	$38.54	$39.54	$38.26	$38.78	$25.71	1,421,710
2019-07-09	$38.33	$38.70	$37.85	$38.54	$25.55	1,119,100
2019-07-08	$40.14	$40.19	$38.05	$38.28	$25.38	2,083,000
2019-07-05	$39.46	$40.29	$39.15	$40.03	$26.54	1,898,560
2019-07-04	$39.75	$39.99	$39.10	$39.34	$26.08	1,574,500
2019-07-03	$40.00	$40.00	$39.15	$39.79	$26.38	1,540,320
2019-07-02	$40.68	$40.98	$39.90	$40.05	$26.55	2,046,330
2019-07-01	$40.41	$40.82	$39.81	$40.73	$27.00	2,698,970
2019-06-28	$40.30	$40.74	$39.07	$39.46	$26.16	1,552,200
2019-06-27	$39.75	$40.60	$39.75	$40.44	$26.81	2,018,640
2019-06-26	$38.80	$39.88	$38.80	$39.66	$26.29	1,231,130
2019-06-25	$40.20	$40.35	$38.75	$39.26	$26.03	1,571,490
2019-06-24	$41.29	$41.29	$39.91	$40.12	$26.60	2,068,760
2019-06-21	$39.99	$40.76	$39.92	$40.72	$27.00	2,997,810
2019-06-20	$38.86	$39.70	$38.58	$39.50	$26.19	2,242,090
2019-06-19	$39.31	$39.71	$38.73	$39.11	$25.93	2,789,850
2019-06-18	$38.29	$38.78	$38.01	$38.41	$25.46	1,323,980
2019-06-17	$37.98	$38.69	$37.88	$38.32	$25.40	1,508,790
2019-06-14	$39.88	$39.90	$38.18	$38.22	$25.34	2,894,760
2019-06-13	$39.89	$40.33	$39.36	$39.67	$26.30	1,838,390
2019-06-12	$40.28	$40.98	$39.86	$40.15	$26.62	2,946,860
2019-06-11	$39.53	$40.57	$38.53	$40.48	$26.84	4,268,660
2019-06-10	$39.58	$41.60	$39.46	$39.71	$26.33	2,695,800
2019-06-07	$39.65	$39.65	$39.65	$39.65	$26.29	0
2019-06-06	$41.03	$41.17	$39.55	$39.65	$26.29	2,188,840
2019-06-05	$41.68	$42.10	$40.86	$41.18	$27.30	2,233,010
2019-06-04	$42.05	$42.88	$40.70	$41.12	$27.26	2,925,060
2019-06-03	$43.97	$44.16	$41.90	$42.00	$27.84	3,447,760
2019-05-31	$43.32	$44.48	$42.71	$43.03	$28.53	2,912,350
2019-05-30	$44.30	$44.30	$42.47	$43.49	$28.83	3,885,060
2019-05-29	$44.60	$46.49	$44.43	$44.87	$29.75	3,888,210
2019-05-28	$45.75	$45.94	$44.79	$45.37	$30.08	4,284,220
2019-05-27	$42.23	$46.20	$41.75	$45.88	$30.42	5,276,790
2019-05-24	$43.96	$44.75	$42.12	$42.22	$27.99	4,371,780
2019-05-23	$44.25	$46.88	$43.50	$44.90	$29.77	8,457,990
2019-05-22	$41.56	$44.90	$41.12	$44.25	$29.34	6,172,530
2019-05-21	$42.10	$42.28	$40.61	$41.84	$27.74	3,216,270
2019-05-20	$40.88	$42.38	$40.59	$42.38	$28.10	4,870,410
2019-05-17	$40.95	$42.65	$40.19	$40.28	$26.70	3,737,820
2019-05-16	$41.06	$41.38	$40.11	$40.99	$27.17	2,093,130
2019-05-15	$41.03	$41.40	$40.56	$41.08	$27.23	2,198,040
2019-05-14	$40.90	$41.89	$40.35	$41.00	$27.06	3,540,880
2019-05-13	$41.08	$42.95	$41.08	$41.80	$27.59	4,353,370
2019-05-10	$39.06	$41.49	$38.48	$41.00	$27.06	4,363,020
2019-05-09	$37.98	$40.29	$37.92	$39.25	$25.91	3,446,230
2019-05-08	$35.82	$39.40	$35.66	$38.28	$25.27	2,805,930
2019-05-07	$36.88	$37.47	$36.28	$36.91	$24.36	1,645,290
2019-05-06	$39.98	$39.98	$36.73	$36.73	$24.24	2,937,040
2019-05-03	$40.81	$40.81	$40.81	$40.81	$26.94	0
2019-05-02	$40.81	$40.81	$40.81	$40.81	$26.94	0
2019-05-01	$40.81	$40.81	$40.81	$40.81	$26.94	0
2019-04-30	$39.64	$40.92	$39.60	$40.81	$26.94	1,944,090
2019-04-29	$40.05	$40.60	$39.51	$39.74	$26.23	2,147,450
2019-04-26	$40.51	$40.98	$39.55	$39.75	$26.24	2,384,170
2019-04-25	$42.10	$42.95	$40.58	$41.00	$27.06	3,325,720
2019-04-24	$41.98	$42.32	$40.90	$42.11	$27.80	3,043,510
2019-04-23	$42.98	$42.98	$41.33	$41.94	$27.68	2,011,450
2019-04-22	$43.54	$44.00	$42.50	$42.70	$28.19	2,207,800
2019-04-19	$43.30	$43.92	$43.08	$43.59	$28.77	2,304,000
2019-04-18	$42.99	$43.67	$42.71	$42.93	$28.34	2,552,010
2019-04-17	$42.70	$43.50	$42.06	$43.08	$28.44	3,662,410
2019-04-16	$42.50	$43.00	$40.88	$42.69	$28.18	8,173,750
2019-04-15	$46.64	$46.76	$45.41	$45.42	$29.98	2,455,460
2019-04-12	$45.02	$46.20	$44.92	$46.04	$30.39	2,470,110
2019-04-11	$46.07	$46.37	$44.92	$45.02	$29.72	2,333,080
2019-04-10	$46.06	$46.61	$45.46	$46.22	$30.51	2,129,300
2019-04-09	$45.69	$46.74	$45.20	$46.08	$30.42	2,347,970
2019-04-08	$47.01	$47.18	$45.23	$45.60	$30.10	3,675,090
2019-04-05	$46.79	$46.79	$46.79	$46.79	$30.88	0
2019-04-04	$48.33	$48.58	$46.73	$46.79	$30.88	3,887,010
2019-04-03	$49.00	$49.07	$47.77	$48.07	$31.73	3,521,420
2019-04-02	$48.50	$50.63	$47.01	$49.45	$32.64	5,676,770
2019-04-01	$46.65	$48.56	$46.62	$48.25	$31.85	3,739,690
2019-03-29	$45.17	$46.70	$43.70	$46.51	$30.70	3,896,890
2019-03-28	$46.01	$47.58	$45.51	$45.72	$30.18	2,468,750
2019-03-27	$46.77	$47.59	$45.16	$46.10	$30.43	2,960,690
2019-03-26	$49.61	$49.98	$46.55	$46.65	$30.79	3,477,690
2019-03-25	$47.69	$50.59	$47.32	$49.61	$32.75	4,342,500
2019-03-22	$48.60	$49.49	$47.60	$48.30	$31.88	2,876,360
2019-03-21	$48.89	$49.50	$47.01	$48.69	$32.14	2,883,760
2019-03-20	$49.80	$49.96	$47.00	$48.37	$31.93	3,783,300
2019-03-19	$48.60	$50.95	$47.94	$49.72	$32.82	3,893,020
2019-03-18	$47.63	$48.84	$47.16	$48.63	$32.10	3,126,740
2019-03-15	$47.30	$47.58	$45.99	$46.53	$30.71	2,717,200
2019-03-14	$48.20	$49.05	$45.80	$46.78	$30.88	4,887,480
2019-03-13	$53.20	$53.39	$48.50	$48.90	$32.28	6,404,580
2019-03-12	$53.00	$54.49	$51.77	$53.71	$35.45	6,798,190
2019-03-11	$55.30	$59.00	$50.81	$54.00	$35.64	7,542,690
2019-03-08	$49.20	$54.18	$46.90	$53.66	$35.42	10,522,920
2019-03-07	$48.01	$52.03	$47.65	$49.25	$32.51	5,733,480
2019-03-06	$46.41	$49.50	$46.08	$48.50	$32.01	6,028,770
2019-03-05	$43.56	$46.35	$43.45	$46.35	$30.59	5,170,880
2019-03-04	$44.89	$45.23	$43.22	$43.47	$28.69	4,297,270
2019-03-01	$43.00	$44.25	$42.75	$43.41	$28.65	3,027,580
2019-02-28	$42.50	$43.50	$42.00	$42.78	$28.24	3,826,340
2019-02-27	$40.96	$43.03	$40.68	$41.30	$27.26	4,546,300
2019-02-26	$41.11	$42.96	$40.42	$41.49	$27.39	4,487,670
2019-02-25	$39.10	$41.59	$39.10	$41.45	$27.36	5,061,440
2019-02-22	$37.80	$38.60	$37.47	$38.48	$25.40	2,283,290
2019-02-21	$38.35	$39.00	$37.50	$37.60	$24.82	2,915,780
2019-02-20	$38.34	$38.57	$37.82	$38.34	$25.31	1,891,480
2019-02-19	$38.40	$39.75	$37.80	$38.34	$25.31	3,869,720
2019-02-18	$37.28	$38.50	$37.10	$38.35	$25.31	2,734,740
2019-02-15	$37.20	$37.60	$36.88	$36.91	$24.36	1,743,670
2019-02-14	$37.60	$37.60	$37.01	$37.11	$24.50	2,053,520
2019-02-13	$36.02	$38.02	$36.02	$37.73	$24.90	3,454,830
2019-02-12	$35.92	$36.30	$35.61	$36.03	$23.78	1,402,400
2019-02-11	$34.93	$35.98	$34.90	$35.93	$23.72	1,504,280
2019-02-08	$34.89	$34.89	$34.89	$34.89	$23.03	0
2019-02-07	$34.89	$34.89	$34.89	$34.89	$23.03	0
2019-02-06	$34.89	$34.89	$34.89	$34.89	$23.03	0
2019-02-05	$34.89	$34.89	$34.89	$34.89	$23.03	0
2019-02-04	$34.89	$34.89	$34.89	$34.89	$23.03	0
2019-02-01	$33.40	$34.90	$33.40	$34.89	$23.03	1,667,140
2019-01-31	$34.00	$34.38	$33.05	$33.35	$22.01	1,670,750
2019-01-30	$34.99	$35.45	$33.86	$33.95	$22.41	1,470,120
2019-01-29	$35.70	$35.78	$34.50	$35.13	$23.19	1,443,270
2019-01-28	$36.81	$36.81	$35.58	$35.60	$23.50	1,575,080
2019-01-25	$36.80	$37.20	$36.05	$36.59	$24.15	2,288,640
2019-01-24	$35.32	$37.38	$35.23	$37.00	$24.42	4,218,110
2019-01-23	$34.80	$35.70	$34.79	$35.32	$23.31	1,618,580
2019-01-22	$35.00	$35.43	$34.80	$34.95	$23.07	1,239,760
2019-01-21	$34.35	$35.85	$34.29	$35.20	$23.23	2,421,640
2019-01-18	$33.93	$34.47	$33.78	$34.29	$22.63	1,027,670
2019-01-17	$34.70	$34.84	$33.70	$33.84	$22.34	1,137,140
2019-01-16	$34.70	$35.32	$34.57	$34.79	$22.96	1,171,490
2019-01-15	$33.93	$34.66	$33.93	$34.63	$22.86	1,083,170
2019-01-14	$35.02	$35.02	$33.75	$33.92	$22.39	1,334,780
2019-01-11	$35.05	$35.36	$34.72	$35.06	$23.14	1,071,400
2019-01-10	$35.00	$35.26	$34.64	$35.05	$23.14	1,520,600
2019-01-09	$34.73	$36.17	$34.71	$35.15	$23.20	2,299,580
2019-01-08	$35.37	$35.58	$34.78	$34.81	$22.98	1,604,890
2019-01-07	$34.39	$35.87	$34.00	$35.40	$23.37	2,706,560
2019-01-04	$33.79	$34.36	$32.81	$34.17	$22.55	3,533,490
2019-01-03	$36.00	$36.61	$34.52	$34.60	$22.84	2,821,300
2019-01-02	$36.11	$36.49	$35.91	$35.95	$23.73	762,060
2019-01-01	$36.16	$36.16	$36.16	$36.16	$23.87	0
2018-12-31	$36.16	$36.16	$36.16	$36.16	$23.87	0
2018-12-28	$36.48	$36.95	$36.10	$36.16	$23.87	783,900
2018-12-27	$37.85	$37.85	$36.50	$36.54	$24.12	806,310
2018-12-26	$37.09	$37.09	$37.09	$37.09	$24.48	0
2018-12-25	$37.09	$37.09	$37.09	$37.09	$24.48	0
2018-12-24	$36.49	$37.25	$36.49	$37.09	$24.48	751,610
2018-12-21	$36.49	$36.75	$36.21	$36.49	$24.09	491,050
2018-12-20	$36.41	$36.75	$36.28	$36.49	$24.09	553,800
2018-12-19	$37.19	$37.45	$36.37	$36.43	$24.05	772,980
2018-12-18	$37.00	$37.64	$36.73	$37.19	$24.55	959,950
2018-12-17	$37.58	$37.79	$36.96	$37.26	$24.59	980,950
2018-12-14	$38.60	$38.70	$37.41	$37.48	$24.74	1,326,900
2018-12-13	$38.70	$38.98	$38.31	$38.61	$25.49	980,210
2018-12-12	$39.06	$39.30	$38.51	$38.70	$25.54	637,100
2018-12-11	$39.00	$39.18	$38.62	$38.98	$25.73	683,380
2018-12-10	$38.30	$39.15	$38.30	$38.84	$25.64	780,370
2018-12-07	$38.62	$39.32	$38.62	$38.83	$25.63	781,490
2018-12-06	$39.43	$39.43	$38.38	$38.61	$25.49	1,461,360
2018-12-05	$39.45	$39.75	$38.84	$39.51	$26.08	1,321,460
2018-12-04	$40.29	$40.29	$39.16	$40.00	$26.40	1,584,590
2018-12-03	$39.75	$40.79	$39.75	$39.94	$26.36	2,531,140
2018-11-30	$38.10	$38.90	$37.78	$38.74	$25.57	1,344,670
2018-11-29	$40.00	$40.85	$38.39	$38.57	$25.46	1,865,440
2018-11-28	$39.30	$39.66	$38.80	$39.57	$26.12	1,316,950
2018-11-27	$38.39	$39.39	$38.39	$39.26	$25.91	1,765,760
2018-11-26	$37.90	$38.65	$37.88	$38.34	$25.31	1,315,340
2018-11-23	$39.95	$39.95	$38.00	$38.13	$25.17	2,879,980
2018-11-22	$41.35	$41.45	$40.00	$40.02	$26.42	2,348,800
2018-11-21	$39.90	$41.38	$39.61	$40.91	$27.00	4,640,450
2018-11-20	$38.90	$41.48	$38.72	$39.87	$26.32	4,234,520
2018-11-19	$39.93	$39.93	$38.89	$39.40	$26.01	1,897,100
2018-11-16	$39.71	$40.39	$39.38	$39.85	$26.30	2,897,950
2018-11-15	$39.31	$40.74	$38.91	$40.00	$26.40	3,684,890
2018-11-14	$38.55	$39.28	$37.98	$38.82	$25.62	2,821,890
2018-11-13	$37.70	$38.48	$37.26	$38.40	$25.35	2,313,210
2018-11-12	$37.25	$38.35	$36.91	$38.29	$25.27	1,733,950
2018-11-09	$37.58	$37.95	$37.08	$37.22	$24.57	1,002,160
2018-11-08	$38.70	$38.92	$37.50	$37.65	$24.85	1,586,040
2018-11-07	$38.50	$39.13	$38.10	$38.42	$25.36	1,773,410
2018-11-06	$39.01	$39.26	$38.01	$38.50	$25.41	1,484,930
2018-11-05	$39.80	$40.21	$38.81	$39.25	$25.91	1,928,210
2018-11-02	$39.30	$40.88	$39.28	$39.93	$26.36	3,937,970
2018-11-01	$39.14	$40.18	$39.05	$39.12	$25.82	2,712,450
2018-10-31	$37.21	$38.33	$36.92	$37.89	$25.01	1,558,220
2018-10-30	$37.24	$37.50	$35.66	$36.83	$24.31	1,740,210
2018-10-29	$37.00	$37.60	$36.70	$37.24	$24.58	874,860
2018-10-26	$37.87	$37.99	$37.05	$37.30	$24.62	964,740
2018-10-25	$37.00	$37.42	$36.02	$37.30	$24.62	1,865,920
2018-10-24	$38.40	$38.89	$38.16	$38.61	$25.49	1,098,720
2018-10-23	$39.29	$40.61	$38.66	$38.70	$25.54	2,156,360
2018-10-22	$37.98	$39.87	$37.66	$39.33	$25.96	3,059,880
2018-10-19	$35.97	$37.73	$35.50	$37.59	$24.81	2,003,960
2018-10-18	$36.85	$37.73	$36.32	$36.65	$24.19	1,675,260
2018-10-17	$36.96	$37.56	$35.70	$37.32	$24.63	2,228,120
2018-10-16	$37.80	$38.46	$35.86	$36.04	$23.79	2,132,990
2018-10-15	$37.05	$38.30	$36.96	$37.01	$24.43	1,315,000
2018-10-12	$36.08	$37.59	$35.51	$37.25	$24.59	2,082,780
2018-10-11	$36.50	$38.20	$35.38	$35.83	$23.65	2,085,590
2018-10-10	$38.71	$39.48	$38.13	$39.08	$25.80	1,251,100
2018-10-09	$38.20	$39.20	$38.20	$38.65	$25.51	1,358,040
2018-10-08	$41.33	$41.46	$37.92	$38.12	$25.16	2,773,520
2018-10-05	$42.13	$42.13	$42.13	$42.13	$27.81	0
2018-10-04	$42.13	$42.13	$42.13	$42.13	$27.81	0
2018-10-03	$42.13	$42.13	$42.13	$42.13	$27.81	0
2018-10-02	$42.13	$42.13	$42.13	$42.13	$27.81	0
2018-10-01	$42.13	$42.13	$42.13	$42.13	$27.81	0
2018-09-28	$41.91	$42.27	$41.63	$42.13	$27.81	1,201,430
2018-09-27	$43.00	$43.18	$41.80	$41.90	$27.66	1,750,230
2018-09-26	$43.13	$43.60	$41.71	$42.75	$28.22	3,369,140
2018-09-25	$43.43	$44.18	$43.02	$43.46	$28.69	1,362,850
2018-09-24	$43.59	$43.59	$43.59	$43.59	$28.77	0
2018-09-21	$43.60	$44.16	$42.64	$43.59	$28.77	1,972,340
2018-09-20	$44.07	$44.50	$43.50	$43.69	$28.84	1,336,630
2018-09-19	$42.53	$44.60	$41.68	$44.30	$29.24	3,522,930
2018-09-18	$41.51	$42.75	$41.05	$42.67	$28.17	2,281,600
2018-09-17	$44.18	$44.21	$41.88	$41.95	$27.69	3,654,520
2018-09-14	$49.90	$49.95	$45.27	$45.27	$29.88	4,967,730
2018-09-13	$51.01	$51.50	$48.75	$50.30	$33.20	2,927,380
2018-09-12	$50.50	$51.39	$49.50	$50.46	$33.31	2,842,940
2018-09-11	$49.05	$50.74	$48.71	$50.10	$33.07	3,089,470
2018-09-10	$49.98	$50.84	$47.68	$48.12	$31.76	2,793,890
2018-09-07	$51.00	$51.45	$47.00	$48.72	$32.16	3,998,670
2018-09-06	$50.33	$52.06	$50.11	$50.62	$33.41	3,616,130
2018-09-05	$51.05	$51.56	$50.00	$50.08	$33.06	3,829,600
2018-09-04	$49.00	$51.89	$48.98	$51.30	$33.86	6,109,040
2018-09-03	$47.00	$49.44	$47.00	$49.13	$32.43	4,731,410
2018-08-31	$46.05	$46.77	$45.80	$45.86	$30.27	1,159,640
2018-08-30	$46.83	$47.44	$46.00	$46.00	$30.36	1,078,100
2018-08-29	$47.34	$47.78	$46.90	$47.08	$31.08	1,017,200
2018-08-28	$47.43	$47.80	$47.01	$47.30	$31.22	1,381,790
2018-08-27	$45.89	$47.80	$45.89	$47.59	$31.41	2,415,080
2018-08-24	$45.88	$46.23	$45.03	$45.90	$30.30	1,289,140
2018-08-23	$44.95	$46.18	$44.65	$45.90	$30.30	1,967,980
2018-08-22	$44.78	$45.37	$44.50	$44.64	$29.47	860,500
2018-08-21	$44.77	$45.20	$44.03	$45.00	$29.70	1,197,330
2018-08-20	$43.10	$45.00	$43.10	$44.78	$29.56	1,452,850
2018-08-17	$44.49	$45.16	$43.73	$44.00	$29.04	2,309,680
2018-08-16	$44.28	$46.23	$43.37	$43.58	$28.77	2,521,130
2018-08-15	$46.70	$46.70	$44.81	$45.26	$29.87	1,367,880
2018-08-14	$47.00	$47.39	$45.98	$46.29	$30.55	1,332,050
2018-08-13	$46.21	$47.96	$46.01	$47.16	$31.13	2,132,540
2018-08-10	$46.07	$47.30	$45.70	$47.15	$31.12	2,122,970
2018-08-09	$43.45	$46.40	$42.82	$46.03	$30.38	2,339,230
2018-08-08	$45.50	$45.50	$43.41	$43.50	$28.71	1,224,630
2018-08-07	$44.65	$45.48	$44.22	$45.44	$29.99	1,262,370
2018-08-06	$43.60	$45.12	$43.53	$44.22	$29.19	1,353,190
2018-08-03	$46.75	$47.24	$43.80	$43.90	$28.98	1,954,250
2018-08-02	$48.01	$48.01	$45.71	$47.25	$31.19	2,101,890
2018-08-01	$47.60	$49.18	$47.57	$48.30	$31.88	1,794,800
2018-07-31	$48.29	$48.60	$47.37	$48.10	$31.75	1,653,490
2018-07-30	$49.48	$49.83	$47.65	$48.11	$31.76	2,009,610
2018-07-27	$50.18	$50.35	$48.89	$49.49	$32.67	2,250,370
2018-07-26	$52.27	$52.28	$49.80	$49.87	$32.92	3,279,470
2018-07-25	$52.38	$53.90	$51.80	$51.97	$34.30	3,221,020
2018-07-24	$52.30	$52.90	$51.47	$52.02	$34.34	3,372,490
2018-07-23	$50.37	$53.50	$49.70	$51.95	$34.29	4,979,000
2018-07-20	$47.77	$49.76	$47.73	$49.24	$32.50	2,707,780
2018-07-19	$48.60	$49.14	$47.31	$47.75	$31.52	2,882,290
2018-07-18	$51.88	$52.60	$49.20	$49.26	$32.52	3,912,800
2018-07-17	$51.70	$52.37	$50.51	$51.80	$34.19	2,412,400
2018-07-16	$49.10	$52.00	$49.10	$51.98	$34.31	4,370,170
2018-07-13	$49.00	$49.65	$48.70	$49.10	$32.41	2,282,000
2018-07-12	$46.62	$49.76	$46.62	$48.80	$32.21	3,416,000
2018-07-11	$47.01	$47.43	$45.61	$46.85	$30.92	2,332,160
2018-07-10	$49.04	$49.04	$47.32	$48.01	$31.69	2,491,610
2018-07-09	$48.17	$49.16	$48.17	$48.98	$32.33	2,479,140
2018-07-06	$48.00	$49.75	$47.90	$48.30	$31.88	3,489,600
2018-07-05	$47.80	$48.98	$46.82	$47.50	$31.35	2,459,860
2018-07-04	$48.25	$49.70	$47.60	$48.39	$31.94	3,999,350
2018-07-03	$45.88	$49.99	$45.35	$48.93	$32.30	4,597,490
2018-07-02	$46.10	$46.47	$44.90	$45.56	$30.07	2,649,730
2018-06-29	$43.70	$46.65	$43.70	$46.48	$30.68	3,253,600
2018-06-28	$43.61	$45.25	$43.61	$43.63	$28.80	1,515,800
2018-06-27	$44.01	$44.88	$43.64	$44.15	$29.14	1,986,610
2018-06-26	$41.01	$44.30	$41.00	$43.70	$28.85	2,199,110
2018-06-25	$42.90	$43.18	$42.10	$42.20	$27.86	1,201,690
2018-06-22	$41.33	$42.80	$41.00	$42.25	$27.89	1,571,270
2018-06-21	$44.48	$44.75	$42.10	$42.14	$27.82	2,514,090
2018-06-20	$43.40	$45.00	$42.52	$44.41	$29.31	2,393,100
2018-06-19	$45.20	$47.29	$42.03	$43.59	$28.77	3,157,900
2018-06-18	$45.85	$45.85	$45.85	$45.85	$30.26	0
2018-06-15	$45.77	$46.28	$44.60	$45.85	$30.26	1,708,800
2018-06-14	$45.50	$46.29	$44.80	$45.77	$30.21	1,527,930
2018-06-13	$45.30	$46.60	$44.80	$45.56	$30.07	1,959,200
2018-06-12	$45.50	$45.57	$43.60	$45.26	$29.87	1,777,700
2018-06-11	$46.50	$46.50	$45.02	$45.03	$29.72	2,034,830
2018-06-08	$47.57	$47.80	$46.17	$46.56	$30.73	2,734,160
2018-06-07	$49.50	$49.79	$47.97	$48.00	$31.68	1,419,320
2018-06-06	$49.90	$50.20	$48.98	$49.21	$32.48	1,997,090
2018-06-05	$48.89	$49.94	$48.43	$49.86	$32.91	2,424,170
2018-06-04	$47.80	$48.97	$47.80	$48.26	$31.86	1,806,010
2018-06-01	$48.04	$48.70	$47.20	$47.62	$31.43	1,649,310
2018-05-31	$49.25	$49.25	$47.13	$48.24	$31.84	2,059,800
2018-05-30	$48.00	$49.20	$47.01	$48.12	$31.76	2,485,630
2018-05-29	$48.16	$49.20	$47.95	$48.20	$31.82	1,994,400
2018-05-28	$49.00	$49.13	$47.60	$47.66	$31.46	2,465,600
2018-05-25	$51.16	$51.38	$48.58	$48.89	$32.27	3,502,160
2018-05-24	$52.03	$52.57	$51.00	$51.10	$33.73	1,942,700
2018-05-23	$52.08	$53.66	$51.60	$52.20	$34.46	3,944,240
2018-05-22	$51.85	$52.39	$51.52	$52.26	$34.50	2,332,250
2018-05-21	$50.49	$51.97	$50.42	$51.91	$34.26	3,219,500
2018-05-18	$50.75	$51.19	$49.30	$50.04	$33.03	1,930,190
2018-05-17	$50.18	$51.38	$50.18	$50.73	$33.49	1,540,700
2018-05-16	$51.00	$51.84	$50.29	$50.62	$33.41	2,582,540
2018-05-15	$50.49	$51.50	$49.20	$51.50	$33.99	3,468,920
2018-05-14	$51.33	$52.65	$50.00	$50.50	$33.33	3,414,270
2018-05-11	$52.20	$52.78	$51.14	$51.98	$34.31	1,864,690
2018-05-10	$54.44	$54.44	$52.00	$52.19	$34.45	3,590,210
2018-05-09	$54.12	$55.19	$53.80	$54.46	$35.95	2,156,020
2018-05-08	$55.00	$55.27	$53.77	$54.10	$35.71	2,448,760
2018-05-07	$53.80	$54.84	$53.65	$54.57	$36.02	2,307,790
2018-05-04	$52.92	$55.36	$52.49	$54.11	$35.72	3,042,590
2018-05-03	$53.19	$53.69	$50.26	$53.63	$35.40	3,542,820
2018-05-02	$55.90	$55.90	$52.50	$53.20	$35.12	3,686,730
2018-05-01	$55.52	$55.52	$55.52	$55.52	$36.65	0
2018-04-30	$55.52	$55.52	$55.52	$55.52	$36.65	0
2018-04-27	$58.75	$59.48	$54.10	$55.52	$36.65	4,430,470
2018-04-26	$58.10	$60.42	$58.09	$58.45	$38.58	3,546,870
2018-04-25	$59.00	$60.28	$58.50	$58.52	$38.63	3,740,150
2018-04-24	$58.39	$60.20	$56.80	$60.11	$39.68	4,407,340
2018-04-23	$61.60	$61.60	$56.66	$59.01	$38.95	5,368,980
2018-04-20	$60.18	$62.50	$60.08	$61.31	$40.47	7,494,160
2018-04-19	$60.80	$62.16	$59.75	$59.99	$39.60	7,481,560
2018-04-18	$58.00	$62.70	$57.25	$61.28	$40.45	10,916,460
2018-04-17	$59.50	$60.45	$56.00	$57.00	$37.62	4,827,580
2018-04-16	$57.23	$58.93	$56.80	$58.76	$38.79	4,330,170
2018-04-13	$55.90	$57.30	$55.38	$57.25	$37.79	3,966,010
2018-04-12	$55.95	$56.90	$54.69	$55.08	$36.36	2,384,500
2018-04-11	$55.96	$57.00	$55.45	$55.95	$36.93	2,440,220
2018-04-10	$57.20	$57.97	$54.80	$55.62	$36.71	3,698,160
2018-04-09	$57.51	$58.55	$55.50	$57.85	$38.19	4,062,000
2018-04-06	$58.19	$58.19	$58.19	$58.19	$38.41	0
2018-04-05	$58.19	$58.19	$58.19	$58.19	$38.41	0
2018-04-04	$58.05	$60.48	$57.88	$58.19	$38.41	4,394,640
2018-04-03	$57.68	$58.72	$56.76	$57.82	$38.17	3,724,230
2018-04-02	$61.98	$61.99	$58.86	$59.70	$39.41	7,431,870
2018-03-30	$57.82	$60.39	$57.82	$60.30	$39.80	6,862,300
2018-03-29	$57.83	$59.20	$56.32	$57.65	$38.05	4,850,100
2018-03-28	$58.69	$59.30	$57.20	$57.40	$37.89	6,820,640
2018-03-27	$60.11	$60.60	$58.00	$59.80	$39.47	11,022,610
2018-03-26	$53.20	$58.55	$53.18	$58.55	$38.65	10,877,740
2018-03-23	$51.44	$56.28	$51.11	$53.23	$35.14	8,247,140
2018-03-22	$55.11	$55.50	$53.34	$53.84	$35.54	4,847,080
2018-03-21	$54.41	$55.75	$53.36	$53.36	$35.22	5,594,160
2018-03-20	$53.84	$54.99	$53.00	$53.48	$35.30	4,520,410
2018-03-19	$51.12	$54.47	$51.00	$52.91	$34.92	4,611,440
2018-03-16	$54.55	$54.55	$50.71	$50.91	$33.60	4,125,500
2018-03-15	$52.92	$54.48	$52.08	$54.28	$35.73	4,165,990
2018-03-14	$54.85	$55.35	$53.11	$53.13	$34.97	3,740,160
2018-03-13	$55.11	$56.38	$53.60	$54.55	$35.91	4,472,660
2018-03-12	$54.50	$56.48	$54.00	$55.38	$36.45	5,511,990
2018-03-09	$51.50	$53.86	$51.30	$53.49	$35.21	4,164,270
2018-03-08	$52.00	$52.87	$51.20	$51.41	$33.84	2,865,260
2018-03-07	$51.72	$53.49	$51.41	$52.33	$34.45	3,668,090
2018-03-06	$50.20	$54.59	$50.00	$52.25	$34.39	7,048,760
2018-03-05	$48.73	$50.66	$48.38	$50.50	$33.24	4,788,130
2018-03-02	$49.00	$50.58	$48.22	$48.65	$32.02	4,128,600
2018-03-01	$46.90	$49.76	$46.40	$49.39	$32.51	4,108,960
2018-02-28	$46.44	$49.05	$45.80	$47.39	$31.20	4,084,740
2018-02-27	$47.80	$48.50	$46.73	$47.11	$31.01	4,505,030
2018-02-26	$43.10	$46.93	$42.90	$46.93	$30.89	4,403,730
2018-02-23	$42.86	$42.86	$41.71	$42.66	$28.08	1,764,050
2018-02-22	$41.09	$42.92	$40.75	$42.30	$27.84	1,894,900
2018-02-21	$40.69	$40.69	$40.69	$40.69	$26.78	0
2018-02-20	$40.69	$40.69	$40.69	$40.69	$26.78	0
2018-02-19	$40.69	$40.69	$40.69	$40.69	$26.78	0
2018-02-16	$40.69	$40.69	$40.69	$40.69	$26.78	0
2018-02-15	$40.69	$40.69	$40.69	$40.69	$26.78	0
2018-02-14	$41.34	$41.59	$40.58	$40.69	$26.78	1,066,700
2018-02-13	$42.59	$42.59	$41.05	$41.11	$27.06	1,844,500
2018-02-12	$41.05	$42.22	$41.05	$41.91	$27.59	2,266,880
2018-02-09	$40.44	$42.74	$40.00	$40.67	$26.77	2,522,900
2018-02-08	$41.90	$43.56	$41.10	$42.20	$27.78	2,333,740
2018-02-07	$44.00	$44.47	$39.08	$42.04	$27.67	4,504,950
2018-02-06	$47.10	$47.19	$43.29	$43.29	$28.50	3,133,510
2018-02-05	$47.10	$49.16	$46.76	$48.10	$31.66	1,661,230
2018-02-02	$46.77	$49.44	$45.19	$47.92	$31.54	2,221,670
2018-02-01	$47.38	$48.50	$46.22	$46.80	$30.81	2,034,770
2018-01-31	$49.00	$49.00	$46.70	$47.48	$31.25	2,424,820
2018-01-30	$49.36	$50.57	$49.00	$49.50	$32.58	2,316,610
2018-01-29	$54.08	$54.65	$49.53	$50.14	$33.01	4,041,240
2018-01-26	$53.77	$54.79	$53.00	$53.65	$35.32	2,317,700
2018-01-25	$54.40	$55.51	$53.61	$53.69	$35.34	3,853,010
2018-01-24	$50.92	$55.38	$50.92	$54.61	$35.95	5,241,670
2018-01-23	$51.80	$52.14	$51.01	$51.35	$33.80	2,709,280
2018-01-22	$48.20	$52.60	$48.20	$51.92	$34.18	4,957,390
2018-01-19	$50.30	$52.00	$48.80	$48.96	$32.23	3,868,990
2018-01-18	$48.80	$49.43	$47.88	$48.51	$31.93	1,557,280
2018-01-17	$47.99	$50.50	$46.05	$49.41	$32.52	3,362,780
2018-01-16	$47.89	$49.33	$47.78	$48.34	$31.82	1,521,540
2018-01-15	$50.65	$51.79	$47.51	$48.37	$31.84	3,226,400
2018-01-12	$52.32	$52.78	$51.05	$51.05	$33.60	2,237,420
2018-01-11	$51.69	$53.90	$50.50	$52.78	$34.74	3,460,320
2018-01-10	$52.80	$52.90	$50.50	$51.30	$33.77	2,741,360
2018-01-09	$52.22	$53.10	$51.83	$52.55	$34.59	1,678,800
2018-01-08	$53.03	$53.96	$51.75	$52.19	$34.35	2,633,760
2018-01-05	$53.79	$54.55	$53.03	$54.03	$35.57	2,996,100
2018-01-04	$53.16	$55.77	$53.16	$54.76	$36.05	3,561,290
2018-01-03	$53.79	$54.37	$52.90	$54.10	$35.61	2,883,370
2018-01-02	$54.00	$54.85	$52.66	$53.79	$35.41	2,746,220
2018-01-01	$53.92	$53.92	$53.92	$53.92	$35.49	0
2017-12-29	$51.58	$54.29	$51.46	$53.92	$35.49	3,992,510
2017-12-28	$51.15	$52.66	$50.80	$51.50	$33.90	2,031,300
2017-12-27	$52.81	$53.48	$51.48	$51.64	$33.99	2,508,530
2017-12-26	$51.50	$53.55	$49.97	$52.79	$34.75	3,697,580
2017-12-25	$53.81	$54.55	$50.18	$50.86	$33.48	3,500,200
2017-12-22	$53.88	$55.19	$53.41	$54.22	$35.69	2,285,030
2017-12-21	$53.05	$54.88	$52.41	$54.19	$35.67	2,827,340
2017-12-20	$54.80	$55.07	$52.00	$53.74	$35.38	3,290,730
2017-12-19	$54.46	$55.60	$54.05	$54.78	$36.06	2,833,690
2017-12-18	$59.41	$59.41	$53.91	$54.15	$35.64	5,281,400
2017-12-15	$61.70	$63.20	$58.22	$59.58	$39.22	5,184,500
2017-12-14	$60.10	$62.71	$60.10	$62.01	$40.82	5,192,870
2017-12-13	$60.01	$61.00	$59.00	$60.50	$39.82	3,413,290
2017-12-12	$60.31	$61.79	$59.38	$60.37	$39.74	4,673,950
2017-12-11	$58.61	$60.78	$58.12	$60.26	$39.67	4,412,800
2017-12-08	$57.39	$60.72	$57.15	$59.16	$38.94	5,830,270
2017-12-07	$58.19	$59.38	$57.05	$58.00	$38.18	5,249,250
2017-12-06	$54.56	$58.16	$54.48	$58.16	$38.28	5,881,300
2017-12-05	$55.50	$57.58	$53.50	$55.14	$36.30	4,781,540
2017-12-04	$58.00	$58.28	$54.00	$55.13	$36.29	4,433,860
2017-12-01	$57.40	$59.36	$56.68	$57.68	$37.97	5,686,020
2017-11-30	$55.72	$58.58	$55.00	$56.50	$37.19	5,863,780
2017-11-29	$55.60	$56.59	$52.68	$54.70	$36.01	5,211,520
2017-11-28	$52.70	$57.03	$52.68	$56.10	$36.93	5,411,630
2017-11-27	$57.20	$57.65	$52.76	$52.76	$34.73	7,222,370
2017-11-24	$64.36	$66.60	$58.62	$58.62	$38.59	9,004,630
2017-11-23	$66.32	$67.50	$63.61	$64.08	$42.18	10,271,510
2017-11-22	$61.60	$66.32	$61.60	$66.32	$43.66	11,997,630
2017-11-21	$61.20	$63.30	$58.98	$60.29	$39.69	5,568,160
2017-11-20	$57.00	$61.47	$57.00	$61.29	$40.34	6,347,660
2017-11-17	$60.40	$61.89	$57.00	$57.65	$37.95	7,249,400
2017-11-16	$63.30	$63.36	$58.80	$60.49	$39.82	7,915,060
2017-11-15	$64.00	$65.50	$60.00	$62.95	$41.44	10,114,550
2017-11-14	$64.45	$70.00	$63.40	$65.49	$43.11	11,524,120
2017-11-13	$62.95	$64.45	$60.89	$63.96	$42.10	7,566,120
2017-11-10	$61.56	$64.85	$60.93	$62.00	$40.81	9,317,470
2017-11-09	$57.80	$63.40	$57.10	$63.15	$41.57	11,783,850
2017-11-08	$57.80	$60.97	$57.31	$59.00	$38.84	10,097,620
2017-11-07	$57.80	$59.90	$57.11	$59.37	$39.08	11,206,520
2017-11-06	$57.13	$59.90	$55.95	$57.20	$37.65	12,642,030
2017-11-03	$50.00	$55.36	$49.46	$55.36	$36.44	10,657,060
2017-11-02	$49.46	$50.90	$48.89	$50.33	$33.13	5,007,160
2017-11-01	$47.50	$51.40	$47.50	$50.30	$33.11	7,156,250
2017-10-31	$45.96	$46.82	$45.44	$46.78	$30.79	2,111,620
2017-10-30	$45.70	$46.13	$43.89	$45.85	$30.18	3,017,790
2017-10-27	$45.68	$46.43	$45.41	$45.81	$30.15	1,538,440
2017-10-26	$45.01	$46.59	$45.01	$46.12	$30.36	2,370,360
2017-10-25	$44.72	$46.49	$44.70	$45.30	$29.82	2,051,830
2017-10-24	$48.69	$48.70	$44.16	$45.60	$30.02	5,006,970
2017-10-23	$48.39	$50.81	$47.80	$48.81	$32.13	4,167,620
2017-10-20	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-19	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-18	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-17	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-16	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-13	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-12	$47.80	$47.80	$47.80	$47.80	$31.46	0
2017-10-11	$48.79	$49.89	$47.80	$47.80	$31.46	3,454,570
2017-10-10	$48.90	$48.90	$47.85	$48.76	$32.10	3,186,230
2017-10-09	$49.60	$50.68	$48.71	$49.00	$32.25	4,187,330
2017-10-06	$48.71	$48.71	$48.71	$48.71	$32.06	0
2017-10-05	$48.71	$48.71	$48.71	$48.71	$32.06	0
2017-10-04	$48.71	$48.71	$48.71	$48.71	$32.06	0
2017-10-03	$48.71	$48.71	$48.71	$48.71	$32.06	0
2017-10-02	$48.71	$48.71	$48.71	$48.71	$32.06	0
2017-09-29	$48.68	$49.37	$47.79	$48.71	$32.06	3,150,140
2017-09-28	$49.46	$50.95	$48.88	$48.91	$32.20	5,116,200
2017-09-27	$48.09	$50.30	$47.47	$50.09	$32.97	5,920,270
2017-09-26	$47.71	$48.38	$46.14	$47.95	$31.56	3,812,200
2017-09-25	$49.44	$50.87	$48.10	$48.45	$31.89	4,281,300
2017-09-22	$49.28	$50.45	$48.02	$48.73	$32.08	5,411,220
2017-09-21	$51.30	$53.20	$49.68	$50.62	$33.32	8,616,630
2017-09-20	$48.33	$52.52	$47.66	$51.18	$33.69	8,650,730
2017-09-19	$48.60	$50.05	$47.21	$48.14	$31.69	7,317,410
2017-09-18	$46.55	$49.46	$46.55	$49.00	$32.25	7,628,350
2017-09-15	$45.17	$46.35	$43.55	$45.88	$30.20	5,324,640
2017-09-14	$44.32	$46.00	$43.90	$45.17	$29.73	5,064,100
2017-09-13	$44.50	$45.10	$43.50	$44.00	$28.96	3,589,390
2017-09-12	$44.85	$46.58	$44.52	$45.02	$29.63	4,597,060
2017-09-11	$44.69	$45.50	$44.26	$45.15	$29.72	3,431,360
2017-09-08	$45.14	$46.00	$43.78	$44.59	$29.35	6,174,500
2017-09-07	$47.11	$50.59	$46.10	$46.26	$30.45	10,188,700
2017-09-06	$44.85	$47.70	$43.76	$46.96	$30.91	8,563,190
2017-09-05	$44.50	$46.60	$44.00	$45.46	$29.92	6,831,260
2017-09-04	$46.80	$47.11	$44.22	$44.57	$29.34	10,476,080
2017-09-01	$42.30	$44.88	$41.35	$44.88	$29.54	9,291,660
2017-08-31	$39.70	$41.35	$39.09	$40.80	$26.86	4,253,270
2017-08-30	$39.00	$40.05	$38.57	$39.65	$26.10	3,775,640
2017-08-29	$37.00	$40.45	$36.82	$39.05	$25.71	6,819,220
2017-08-28	$36.53	$38.35	$36.40	$37.71	$24.82	4,095,320
2017-08-25	$35.98	$36.42	$35.83	$36.35	$23.93	1,635,490
2017-08-24	$36.60	$36.61	$35.63	$35.80	$23.57	1,739,930
2017-08-23	$36.40	$36.75	$35.75	$36.25	$23.86	2,089,510
2017-08-22	$37.35	$37.50	$36.20	$36.40	$23.96	2,979,890
2017-08-21	$36.10	$37.49	$36.10	$37.35	$24.59	3,834,030
2017-08-18	$36.36	$36.73	$35.74	$36.10	$23.76	2,985,610
2017-08-17	$35.88	$37.58	$35.48	$36.72	$24.17	5,607,000
2017-08-16	$34.90	$36.07	$34.58	$35.78	$23.55	3,541,400
2017-08-15	$34.10	$34.83	$33.90	$34.82	$22.92	2,394,800
2017-08-14	$33.61	$34.55	$33.51	$34.08	$22.43	2,148,500
2017-08-11	$34.11	$35.15	$33.50	$33.61	$22.12	2,501,760
2017-08-10	$34.39	$35.28	$34.06	$34.41	$22.65	2,253,240
2017-08-09	$34.92	$35.45	$34.30	$34.38	$22.63	2,347,120
2017-08-08	$34.75	$35.80	$34.45	$34.92	$22.99	3,189,600
2017-08-07	$35.20	$36.23	$34.71	$34.72	$22.85	2,827,470
2017-08-04	$34.40	$36.63	$34.22	$35.45	$23.34	4,538,220
2017-08-03	$34.00	$35.28	$34.00	$34.18	$22.50	1,831,400
2017-08-02	$35.76	$35.93	$34.25	$34.34	$22.60	2,724,180
2017-08-01	$35.73	$36.19	$35.06	$36.07	$23.74	2,558,130
2017-07-31	$36.03	$36.28	$35.29	$35.55	$23.40	2,364,540
2017-07-28	$36.88	$36.88	$35.99	$36.01	$23.70	2,955,880
2017-07-27	$33.75	$36.90	$33.18	$36.90	$24.29	5,824,350
2017-07-26	$33.75	$34.44	$33.51	$33.89	$22.31	1,721,690
2017-07-25	$33.20	$34.45	$32.82	$34.00	$22.38	2,904,360
2017-07-24	$32.26	$33.60	$31.52	$33.28	$21.91	2,715,900
2017-07-21	$33.29	$33.70	$32.35	$32.60	$21.46	1,575,960
2017-07-20	$31.88	$33.45	$31.75	$32.67	$21.51	2,250,690
2017-07-19	$31.77	$32.10	$30.82	$31.98	$21.05	1,730,270
2017-07-18	$31.70	$32.50	$30.51	$31.93	$21.02	2,047,500
2017-07-17	$35.00	$35.00	$31.93	$31.93	$21.02	3,362,040
2017-07-14	$35.35	$36.10	$34.14	$35.48	$23.36	1,707,790
2017-07-13	$35.57	$36.08	$35.10	$35.50	$23.37	1,535,840
2017-07-12	$35.25	$35.88	$34.21	$35.87	$23.61	2,525,740
2017-07-11	$36.90	$37.44	$34.90	$35.25	$23.20	3,927,590
2017-07-10	$37.88	$38.54	$36.85	$37.09	$24.41	2,964,900
2017-07-07	$38.40	$39.12	$37.68	$37.81	$24.89	3,683,350
2017-07-06	$38.08	$38.20	$37.20	$38.18	$25.13	3,044,910
2017-07-05	$36.37	$38.30	$36.37	$37.88	$24.93	3,987,990
2017-07-04	$36.98	$37.60	$36.40	$36.69	$24.15	2,240,470
2017-07-03	$35.11	$37.53	$35.08	$37.08	$24.41	3,641,790
2017-06-30	$35.71	$35.71	$35.71	$35.71	$23.51	0
2017-06-29	$35.71	$35.71	$35.71	$35.71	$23.51	0
2017-06-28	$36.86	$37.19	$35.19	$35.71	$23.51	3,640,680
2017-06-27	$36.90	$37.96	$36.76	$37.25	$24.52	2,712,930
2017-06-26	$36.07	$38.06	$36.05	$36.98	$24.34	3,207,020
2017-06-23	$36.66	$37.28	$34.83	$36.12	$23.78	3,953,740
2017-06-22	$37.60	$38.90	$36.72	$37.17	$24.47	5,209,740
2017-06-21	$36.13	$39.40	$35.88	$37.51	$24.69	6,760,510
2017-06-20	$37.00	$37.00	$35.65	$35.82	$23.58	3,067,320
2017-06-19	$35.18	$36.95	$34.55	$36.33	$23.91	3,564,460
2017-06-16	$34.70	$35.47	$34.12	$35.00	$23.04	2,547,820
2017-06-15	$33.66	$35.88	$33.50	$34.79	$22.90	4,724,160
2017-06-14	$33.65	$34.45	$33.33	$33.68	$22.17	3,507,100
2017-06-13	$31.06	$34.59	$31.06	$33.88	$22.30	4,544,090
2017-06-12	$33.00	$33.20	$31.41	$31.62	$20.81	2,955,370
2017-06-09	$33.30	$33.65	$32.51	$33.50	$22.05	2,793,310
2017-06-08	$31.85	$34.73	$31.60	$33.45	$22.02	4,547,910
2017-06-07	$31.05	$32.45	$30.81	$32.26	$21.24	3,036,180
2017-06-06	$30.85	$31.49	$30.18	$31.04	$20.43	2,971,200
2017-06-05	$30.38	$31.38	$30.06	$30.43	$20.03	4,126,220
2017-06-02	$27.01	$29.81	$26.91	$29.81	$19.62	3,944,090
2017-06-01	$28.49	$28.76	$27.00	$27.10	$17.84	1,346,150
2017-05-31	$30.60	$30.60	$28.89	$28.90	$19.02	1,601,550
2017-05-30	$29.01	$29.01	$29.01	$29.01	$19.10	0
2017-05-29	$29.01	$29.01	$29.01	$29.01	$19.10	0
2017-05-26	$28.45	$29.37	$28.15	$29.01	$19.10	2,063,410
2017-05-25	$28.60	$28.60	$27.26	$28.14	$18.52	1,924,050
2017-05-24	$28.50	$28.73	$27.16	$28.50	$18.76	1,772,450
2017-05-23	$31.75	$32.20	$28.72	$28.72	$18.91	2,905,050
2017-05-22	$32.90	$33.09	$31.89	$31.91	$21.01	1,145,160
2017-05-19	$33.30	$33.74	$32.60	$32.70	$21.53	1,198,740
2017-05-18	$33.69	$34.10	$33.25	$33.65	$22.15	980,920
2017-05-17	$33.47	$34.19	$33.23	$33.80	$22.25	1,359,680
2017-05-16	$32.60	$33.49	$31.92	$33.49	$22.05	1,555,040
2017-05-15	$33.12	$33.49	$32.68	$32.90	$21.66	1,003,930
2017-05-12	$33.76	$33.80	$32.85	$33.06	$21.76	1,097,600
2017-05-11	$33.20	$34.38	$32.51	$33.76	$22.22	1,701,120
2017-05-10	$33.51	$35.15	$33.51	$34.15	$22.48	2,310,800
2017-05-09	$33.21	$33.61	$32.42	$33.49	$22.05	1,424,300
2017-05-08	$34.70	$35.00	$33.30	$33.37	$21.97	1,334,070
2017-05-05	$34.90	$35.42	$34.61	$34.80	$22.91	1,236,120
2017-05-04	$34.90	$35.30	$34.61	$34.74	$22.87	1,169,520
2017-05-03	$35.80	$36.10	$35.01	$35.07	$23.09	1,303,080
2017-05-02	$35.92	$36.35	$35.45	$35.80	$23.57	888,030
2017-05-01	$35.90	$35.90	$35.90	$35.90	$23.63	0
2017-04-28	$35.30	$36.00	$35.25	$35.90	$23.63	1,181,360
2017-04-27	$35.14	$35.80	$33.80	$35.62	$23.45	2,119,480
2017-04-26	$34.88	$35.38	$34.75	$35.15	$23.14	1,072,140
2017-04-25	$34.95	$35.53	$34.63	$34.96	$23.01	1,042,380
2017-04-24	$36.76	$36.76	$33.69	$34.56	$22.75	1,868,820
2017-04-21	$38.45	$38.89	$36.91	$37.04	$24.38	1,804,340
2017-04-20	$39.40	$39.73	$38.05	$38.20	$25.15	1,608,960
2017-04-19	$39.67	$39.96	$38.80	$39.39	$25.93	1,531,300
2017-04-18	$40.40	$40.80	$39.68	$39.69	$26.13	1,525,290
2017-04-17	$42.88	$42.88	$40.20	$40.53	$26.68	2,368,930
2017-04-14	$43.33	$43.87	$43.10	$43.30	$28.50	1,157,230
2017-04-13	$43.61	$43.95	$43.02	$43.33	$28.52	1,393,440
2017-04-12	$44.34	$44.90	$43.52	$43.58	$28.69	2,057,650
2017-04-11	$42.45	$45.00	$41.71	$44.35	$29.19	4,146,820
2017-04-10	$44.00	$44.26	$42.48	$42.64	$28.07	2,438,150
2017-04-07	$43.68	$44.48	$43.51	$43.99	$28.96	2,090,360
2017-04-06	$43.97	$44.12	$43.48	$43.68	$28.75	1,795,650
2017-04-05	$43.20	$44.00	$42.49	$43.99	$28.96	2,390,640
2017-04-04	$43.64	$43.64	$43.64	$43.64	$28.73	0
2017-04-03	$43.64	$43.64	$43.64	$43.64	$28.73	0
2017-03-31	$43.31	$44.28	$43.20	$43.64	$28.73	2,822,620
2017-03-30	$45.58	$45.58	$43.85	$43.85	$28.86	6,583,720
2017-03-29	$50.53	$50.79	$48.71	$48.72	$32.07	2,859,610
2017-03-28	$50.65	$51.53	$50.60	$50.72	$33.39	1,654,230
2017-03-27	$50.60	$51.78	$50.57	$50.82	$33.45	2,184,770
2017-03-24	$51.99	$52.00	$50.12	$50.45	$33.21	2,793,000
2017-03-23	$50.38	$52.18	$50.11	$51.66	$34.01	3,227,100
2017-03-22	$50.20	$50.69	$49.70	$50.48	$33.23	1,911,620
2017-03-21	$50.40	$50.87	$49.80	$50.60	$33.31	1,717,270
2017-03-20	$50.79	$50.96	$49.61	$50.42	$33.19	2,593,160
2017-03-17	$52.65	$52.88	$50.73	$50.84	$33.47	3,814,050
2017-03-16	$51.55	$53.12	$51.31	$52.89	$34.82	4,769,960
2017-03-15	$51.10	$51.83	$50.40	$51.51	$33.91	2,909,970
2017-03-14	$51.29	$52.18	$50.83	$51.49	$33.89	3,677,390
2017-03-13	$51.28	$53.18	$51.26	$51.61	$33.97	5,366,550
2017-03-10	$49.89	$52.27	$49.28	$51.67	$34.01	5,304,120
2017-03-09	$49.68	$50.57	$48.63	$50.25	$33.08	4,567,780
2017-03-08	$48.48	$52.58	$48.20	$49.50	$32.58	6,490,490
2017-03-07	$47.95	$48.40	$47.20	$48.25	$31.76	2,942,740
2017-03-06	$46.80	$47.97	$46.50	$47.74	$31.43	2,592,560
2017-03-03	$46.21	$46.93	$45.87	$46.65	$30.71	1,846,010
2017-03-02	$47.46	$47.64	$46.28	$46.48	$30.60	2,171,000
2017-03-01	$47.60	$48.09	$47.27	$47.38	$31.19	3,053,600
2017-02-28	$46.17	$48.18	$46.16	$47.57	$31.31	3,448,260
2017-02-27	$47.59	$47.84	$46.40	$46.55	$30.64	3,125,920
2017-02-24	$45.37	$47.42	$45.37	$47.42	$31.21	4,531,490
2017-02-23	$45.37	$45.55	$44.74	$45.16	$29.73	1,508,410
2017-02-22	$45.30	$45.61	$45.10	$45.31	$29.83	1,418,190
2017-02-21	$44.49	$45.23	$44.49	$45.23	$29.77	1,894,620
2017-02-20	$44.50	$45.12	$44.09	$44.45	$29.26	1,509,400
2017-02-17	$44.95	$45.25	$44.38	$44.59	$29.35	1,258,870
2017-02-16	$44.92	$45.25	$44.65	$44.95	$29.59	1,205,700
2017-02-15	$45.33	$45.69	$44.85	$45.03	$29.64	1,713,560
2017-02-14	$46.19	$46.50	$45.28	$45.49	$29.94	1,760,440
2017-02-13	$46.25	$46.35	$45.71	$46.10	$30.35	1,935,720
2017-02-10	$47.10	$47.25	$45.90	$46.11	$30.35	1,885,410
2017-02-09	$47.00	$48.60	$46.00	$47.41	$31.21	3,607,690
2017-02-08	$45.28	$46.15	$44.74	$46.06	$30.32	2,087,610
2017-02-07	$46.00	$46.19	$45.30	$45.45	$29.92	998,180
2017-02-06	$45.70	$46.20	$45.01	$46.20	$30.41	1,349,990
2017-02-03	$45.52	$46.15	$45.08	$45.86	$30.19	1,134,170
2017-02-02	$45.54	$45.54	$45.54	$45.54	$29.98	0
2017-02-01	$45.54	$45.54	$45.54	$45.54	$29.98	0
2017-01-31	$45.54	$45.54	$45.54	$45.54	$29.98	0
2017-01-30	$45.54	$45.54	$45.54	$45.54	$29.98	0
2017-01-27	$45.54	$45.54	$45.54	$45.54	$29.98	0
2017-01-26	$45.02	$45.98	$44.72	$45.54	$29.98	1,155,310
2017-01-25	$44.50	$44.98	$44.24	$44.73	$29.44	926,380
2017-01-24	$45.50	$45.50	$44.12	$44.33	$29.18	1,376,090
2017-01-23	$44.50	$47.00	$44.10	$45.50	$29.95	2,348,190
2017-01-20	$42.79	$44.10	$42.52	$43.70	$28.77	1,550,530
2017-01-19	$43.21	$43.89	$42.40	$42.76	$28.15	1,670,900
2017-01-18	$44.61	$45.00	$43.15	$43.19	$28.43	1,980,470
2017-01-17	$44.01	$45.83	$42.75	$45.67	$30.06	1,927,730
2017-01-16	$48.02	$48.17	$43.20	$44.55	$29.33	3,044,010
2017-01-13	$51.09	$51.60	$48.00	$48.00	$31.60	2,439,540
2017-01-12	$51.46	$52.50	$51.08	$51.15	$33.67	967,750
2017-01-11	$52.10	$53.15	$51.55	$51.60	$33.97	1,205,100
2017-01-10	$52.92	$53.55	$52.22	$52.24	$34.39	1,122,140
2017-01-09	$51.89	$53.39	$50.70	$52.92	$34.84	1,826,360
2017-01-06	$53.80	$54.48	$52.46	$52.47	$34.54	1,687,410
2017-01-05	$54.50	$54.58	$53.80	$53.89	$35.47	1,196,630
2017-01-04	$54.61	$54.84	$53.92	$54.48	$35.86	1,430,280
2017-01-03	$54.20	$54.98	$53.60	$54.77	$36.05	1,497,090
2017-01-02	$53.87	$53.87	$53.87	$53.87	$35.46	0
2016-12-30	$53.35	$54.30	$53.34	$53.87	$35.46	1,719,230
2016-12-29	$53.11	$54.00	$53.10	$53.25	$35.05	1,311,430
2016-12-28	$53.60	$54.28	$53.30	$53.56	$35.26	1,767,860
2016-12-27	$52.06	$54.15	$52.06	$53.20	$35.02	2,463,170
2016-12-26	$51.64	$51.95	$50.37	$51.94	$34.19	1,651,800
2016-12-23	$52.52	$53.28	$51.86	$51.99	$34.22	1,281,020
2016-12-22	$53.10	$53.36	$52.32	$52.74	$34.72	1,065,000
2016-12-21	$53.29	$53.59	$52.66	$53.10	$34.95	1,147,860
2016-12-20	$53.38	$53.48	$52.62	$52.77	$34.74	1,160,150
2016-12-19	$54.02	$54.49	$52.72	$53.45	$35.18	1,415,690
2016-12-16	$54.03	$54.63	$53.50	$54.02	$35.56	1,541,270
2016-12-15	$52.00	$55.59	$52.00	$53.80	$35.41	3,207,350
2016-12-14	$52.41	$53.18	$51.01	$52.42	$34.51	2,367,030
2016-12-13	$52.89	$53.40	$50.05	$52.35	$34.46	3,199,400
2016-12-12	$58.50	$59.40	$53.01	$53.01	$34.89	4,819,530
2016-12-09	$58.50	$59.27	$58.35	$58.90	$38.77	1,903,600
2016-12-08	$59.58	$59.79	$58.68	$58.70	$38.64	1,534,400
2016-12-07	$59.45	$59.55	$58.60	$59.51	$39.17	1,600,840
2016-12-06	$59.70	$60.38	$59.11	$59.45	$39.13	1,407,440
2016-12-05	$58.30	$60.40	$57.80	$59.60	$39.23	2,340,590
2016-12-02	$60.70	$61.20	$58.85	$58.86	$38.75	2,764,560
2016-12-01	$61.27	$61.27	$60.43	$60.85	$40.06	1,649,050
2016-11-30	$60.26	$61.39	$60.10	$60.66	$39.93	1,859,050
2016-11-29	$60.76	$61.73	$60.30	$60.39	$39.75	2,358,060
2016-11-28	$61.81	$62.60	$60.70	$60.80	$40.02	2,719,100
2016-11-25	$62.20	$62.22	$59.53	$62.05	$40.85	4,553,880
2016-11-24	$64.80	$64.80	$62.40	$62.46	$41.12	5,561,300
2016-11-23	$64.25	$66.60	$64.01	$65.00	$42.79	7,681,790
2016-11-22	$64.60	$64.85	$63.40	$64.17	$42.24	4,872,090
2016-11-21	$63.99	$64.76	$63.01	$64.45	$42.42	4,777,530
2016-11-18	$64.01	$65.80	$63.71	$64.49	$42.45	5,071,860
2016-11-17	$65.00	$66.50	$64.10	$64.40	$42.39	5,962,290
2016-11-16	$67.66	$67.99	$65.50	$65.50	$43.12	10,130,900
2016-11-15	$67.40	$71.90	$66.70	$68.89	$45.35	18,622,530
2016-11-14	$64.01	$66.69	$64.01	$66.69	$43.90	14,065,770
2016-11-11	$60.09	$61.59	$59.69	$60.63	$39.91	3,970,660
2016-11-10	$59.65	$60.27	$59.37	$60.02	$39.51	3,120,570
2016-11-09	$59.30	$59.70	$57.33	$58.85	$38.74	3,666,390
2016-11-08	$60.09	$60.19	$59.40	$59.72	$39.31	1,940,710
2016-11-07	$60.50	$60.80	$59.51	$59.78	$39.35	2,153,500
2016-11-04	$59.99	$61.26	$59.62	$60.33	$39.71	2,417,500
2016-11-03	$59.95	$61.40	$59.58	$60.18	$39.61	2,959,900
2016-11-02	$61.37	$61.65	$60.00	$60.29	$39.69	2,594,260
2016-11-01	$60.30	$61.73	$59.80	$61.37	$40.40	2,449,490
2016-10-31	$60.00	$60.30	$58.90	$60.15	$39.59	0
2016-10-28	$62.60	$62.88	$60.10	$60.30	$39.69	3,299,810
2016-10-27	$62.01	$63.10	$61.56	$62.20	$40.94	2,162,140
2016-10-26	$63.20	$63.59	$61.90	$62.08	$40.86	3,222,560
2016-10-25	$63.50	$65.49	$63.48	$63.69	$41.92	3,493,270
2016-10-24	$63.43	$63.97	$62.26	$63.48	$41.79	3,021,300
2016-10-21	$64.15	$64.28	$62.00	$63.50	$41.80	5,380,690
2016-10-20	$64.81	$66.78	$64.50	$65.19	$42.91	7,434,930
2016-10-19	$62.11	$64.88	$61.71	$64.53	$42.48	6,366,930
2016-10-18	$60.60	$62.18	$59.89	$62.10	$40.88	3,561,380
2016-10-17	$60.88	$63.80	$60.67	$61.10	$40.22	5,038,700
2016-10-14	$59.60	$61.35	$59.51	$60.64	$39.92	2,889,670
2016-10-13	$60.17	$60.76	$59.40	$59.60	$39.23	1,946,370
2016-10-12	$60.51	$61.11	$59.72	$60.17	$39.61	2,346,220
2016-10-11	$61.08	$62.50	$60.70	$61.12	$40.23	2,500,300
2016-10-10	$59.61	$61.46	$58.51	$61.16	$40.26	3,197,280
2016-10-07	$59.48	$59.48	$59.48	$59.48	$39.15	0
2016-10-06	$59.48	$59.48	$59.48	$59.48	$39.15	0
2016-10-05	$59.48	$59.48	$59.48	$59.48	$39.15	0
2016-10-04	$59.48	$59.48	$59.48	$59.48	$39.15	0
2016-10-03	$59.48	$59.48	$59.48	$59.48	$39.15	0
2016-09-30	$58.70	$60.88	$58.50	$59.48	$39.15	2,153,410
2016-09-29	$59.20	$59.83	$58.30	$58.90	$38.77	2,671,070
2016-09-28	$58.48	$62.50	$58.00	$60.45	$39.79	3,773,800
2016-09-27	$59.90	$60.46	$57.05	$58.50	$38.51	2,940,480
2016-09-26	$127.27	$128.46	$119.00	$120.00	$39.44	2,209,240
2016-09-23	$127.26	$129.68	$127.02	$127.50	$41.90	1,320,760
2016-09-22	$127.93	$128.20	$126.49	$126.98	$41.73	1,164,110
2016-09-21	$129.98	$130.00	$126.66	$126.95	$41.72	1,695,710
2016-09-20	$125.39	$130.33	$125.00	$130.15	$42.77	1,733,760
2016-09-19	$125.11	$126.39	$125.11	$125.58	$41.27	830,380
2016-09-16	$125.20	$125.20	$125.20	$125.20	$41.14	0
2016-09-15	$125.20	$125.20	$125.20	$125.20	$41.14	0
2016-09-14	$126.01	$126.94	$124.66	$125.20	$41.14	1,108,460
2016-09-13	$127.05	$127.55	$126.20	$127.28	$41.83	1,006,750
2016-09-12	$125.63	$127.48	$124.50	$126.90	$41.70	1,839,020
2016-09-09	$134.66	$135.38	$129.80	$129.85	$42.67	2,355,930
2016-09-08	$136.77	$137.78	$133.10	$134.35	$44.15	1,900,990
2016-09-07	$138.00	$139.99	$136.50	$136.80	$44.96	1,706,240
2016-09-06	$138.30	$139.00	$133.00	$138.50	$45.51	3,212,190
2016-09-05	$139.69	$142.48	$137.58	$138.00	$45.35	2,104,670
2016-09-02	$136.48	$140.80	$135.85	$139.70	$45.91	2,895,520
2016-09-01	$139.19	$141.00	$136.01	$136.48	$44.85	2,616,440
2016-08-31	$142.30	$142.71	$135.20	$139.20	$45.74	3,305,210
2016-08-30	$146.21	$146.70	$141.80	$142.12	$46.70	2,882,840
2016-08-29	$145.15	$149.75	$142.00	$146.10	$48.01	4,165,830
2016-08-26	$145.00	$147.79	$142.58	$144.99	$47.65	4,555,490
2016-08-25	$137.60	$148.50	$136.05	$145.90	$47.95	6,879,700
2016-08-24	$140.80	$144.98	$138.00	$138.02	$45.36	4,774,530
2016-08-23	$134.88	$146.31	$133.51	$142.88	$46.95	6,958,980
2016-08-22	$145.10	$145.99	$133.00	$133.01	$43.71	4,651,700
2016-08-19	$138.38	$147.97	$138.38	$144.99	$47.65	4,883,660
2016-08-18	$138.12	$143.70	$137.51	$138.36	$45.47	4,597,880
2016-08-17	$131.88	$141.88	$131.00	$139.40	$45.81	5,142,380
2016-08-16	$129.92	$134.60	$129.92	$132.95	$43.69	3,332,510
2016-08-15	$124.02	$133.25	$123.02	$130.79	$42.98	3,875,800
2016-08-12	$123.61	$125.95	$123.02	$123.87	$40.71	2,072,220
2016-08-11	$125.03	$128.62	$123.68	$123.69	$40.65	2,559,830
2016-08-10	$125.69	$129.48	$125.22	$126.00	$41.41	2,889,060
2016-08-09	$121.29	$127.00	$120.52	$126.42	$41.54	3,644,990
2016-08-08	$117.83	$121.61	$115.81	$121.22	$39.84	1,921,940
2016-08-05	$122.20	$124.25	$119.45	$119.70	$39.34	2,031,150
2016-08-04	$122.00	$123.90	$120.86	$122.11	$40.13	2,563,070
2016-08-03	$116.80	$125.60	$115.88	$122.95	$40.40	4,311,010
2016-08-02	$114.80	$117.50	$114.45	$117.16	$38.50	2,176,470
2016-08-01	$118.00	$118.60	$112.01	$114.82	$37.73	2,627,620
2016-07-29	$122.45	$124.70	$118.03	$120.88	$39.72	2,777,960
2016-07-28	$124.03	$125.50	$116.22	$122.44	$40.24	3,818,500
2016-07-27	$138.30	$138.30	$124.58	$124.90	$41.05	4,923,560
2016-07-26	$136.60	$138.95	$135.00	$138.20	$45.42	2,094,990
2016-07-25	$140.08	$142.00	$134.28	$136.41	$44.83	3,195,300
2016-07-22	$141.50	$144.90	$139.88	$140.68	$46.23	2,462,510
2016-07-21	$144.65	$146.91	$141.18	$141.30	$46.43	3,333,270
2016-07-20	$143.60	$148.70	$143.60	$146.53	$48.15	4,809,040
2016-07-19	$137.00	$140.89	$136.86	$140.20	$46.07	1,968,440
2016-07-18	$142.92	$142.92	$138.00	$138.92	$45.65	3,093,940
2016-07-15	$143.55	$148.11	$142.61	$144.24	$47.40	4,171,430
2016-07-14	$141.09	$145.10	$140.06	$142.52	$46.84	3,074,200
2016-07-13	$143.99	$148.75	$141.50	$142.85	$46.94	4,321,360
2016-07-12	$145.11	$146.47	$136.00	$145.10	$47.68	5,366,380
2016-07-11	$157.01	$159.21	$143.00	$144.84	$47.60	5,719,120
2016-07-08	$158.40	$162.63	$157.02	$157.27	$51.68	3,409,180
2016-07-07	$157.99	$161.73	$152.50	$159.00	$52.25	4,348,340
2016-07-06	$160.90	$163.77	$156.50	$158.92	$52.23	4,786,850
2016-07-05	$158.00	$168.00	$157.00	$163.08	$53.59	6,533,510
2016-07-04	$152.19	$157.50	$150.01	$157.00	$51.59	5,163,720
2016-07-01	$155.66	$161.98	$152.22	$154.89	$50.90	5,815,140
2016-06-30	$159.00	$161.80	$150.87	$150.87	$49.58	7,865,130
2016-06-29	$166.50	$172.58	$164.01	$167.63	$55.09	5,253,280
2016-06-28	$163.00	$166.76	$160.00	$164.50	$54.06	6,168,060
2016-06-27	$151.00	$167.09	$151.00	$166.55	$54.73	7,255,840
2016-06-24	$151.79	$157.00	$141.00	$151.90	$49.92	6,787,240
2016-06-23	$151.82	$155.15	$148.20	$151.87	$49.91	4,487,930
2016-06-22	$157.74	$159.90	$147.66	$152.10	$49.98	8,328,730
2016-06-21	$150.07	$163.13	$147.60	$158.80	$52.19	9,877,260
2016-06-20	$146.58	$152.97	$142.18	$148.30	$48.74	6,372,100
2016-06-17	$143.83	$153.12	$143.80	$146.55	$48.16	7,017,230
2016-06-16	$140.00	$143.66	$136.82	$143.06	$47.01	6,926,480
2016-06-15	$127.00	$141.57	$126.52	$141.00	$46.34	8,141,950
2016-06-14	$129.11	$132.55	$124.50	$128.70	$42.29	5,212,870
2016-06-13	$132.80	$143.99	$129.19	$129.19	$42.46	8,753,100
2016-06-10	$136.00	$136.00	$136.00	$136.00	$44.69	0
2016-06-09	$136.00	$136.00	$136.00	$136.00	$44.69	0
2016-06-08	$138.00	$140.45	$133.01	$136.00	$44.69	6,600,760
2016-06-07	$133.30	$144.47	$133.30	$141.41	$46.47	7,437,060
2016-06-06	$132.09	$136.47	$129.51	$131.47	$43.20	5,737,430
2016-06-03	$133.51	$143.58	$133.30	$133.70	$43.94	7,640,050
2016-06-02	$133.00	$137.03	$130.56	$135.70	$44.59	5,774,830
2016-06-01	$130.90	$138.90	$130.90	$134.49	$44.20	8,601,930
2016-05-31	$127.00	$133.55	$125.00	$130.02	$42.73	10,168,150
2016-05-30	$116.00	$129.80	$115.11	$128.99	$42.39	9,079,420
2016-05-27	$123.00	$127.69	$117.60	$118.00	$38.78	6,610,040
2016-05-26	$115.00	$123.85	$114.01	$122.69	$40.32	6,780,210
2016-05-25	$118.30	$122.88	$115.01	$115.10	$37.82	6,943,440
2016-05-24	$114.78	$122.39	$113.91	$117.37	$38.57	8,417,240
2016-05-23	$106.09	$114.68	$106.09	$114.68	$37.69	8,505,280
2016-05-20	$95.00	$105.60	$94.05	$104.25	$34.26	6,433,250
2016-05-19	$94.88	$100.08	$94.55	$96.69	$31.77	4,278,470
2016-05-18	$100.00	$100.83	$93.48	$94.98	$31.21	4,912,610
2016-05-17	$104.61	$106.90	$102.69	$102.71	$33.75	4,468,510
2016-05-16	$102.38	$105.50	$101.55	$103.91	$34.15	5,180,650
2016-05-13	$98.11	$104.28	$98.11	$101.53	$33.37	4,435,350
2016-05-12	$95.12	$100.67	$93.37	$99.55	$32.71	4,376,790
2016-05-11	$104.00	$104.37	$98.51	$98.58	$32.40	4,725,910
2016-05-10	$102.25	$104.65	$101.50	$102.99	$33.85	3,881,460
2016-05-09	$110.00	$110.77	$101.11	$102.43	$33.66	6,512,720
2016-05-06	$116.65	$118.49	$111.78	$111.78	$36.73	7,371,840
2016-05-05	$115.89	$119.56	$114.11	$117.96	$38.76	7,409,030
2016-05-04	$115.06	$119.80	$114.50	$115.30	$37.89	8,988,610
2016-05-03	$118.00	$118.44	$111.88	$114.60	$37.66	12,133,620
2016-05-02	$123.75	$123.75	$123.75	$123.75	$40.67	0
2016-04-29	$132.11	$132.11	$123.71	$123.75	$40.67	22,784,640
2016-04-28	$120.10	$120.10	$120.10	$120.10	$39.47	692,490
2016-04-27	$109.18	$109.18	$109.18	$109.18	$35.88	95,360
2016-04-26	$99.25	$99.25	$99.25	$99.25	$32.62	160,400
2016-04-25	$90.23	$90.23	$90.23	$90.23	$29.65	182,140
2016-04-22	$82.03	$82.03	$82.03	$82.03	$26.96	179,120
2016-04-21	$74.57	$74.57	$74.57	$74.57	$24.51	163,100
2016-04-20	$67.79	$67.79	$67.79	$67.79	$22.28	196,690
2016-04-19	$61.63	$61.63	$61.63	$61.63	$20.25	63,510
2016-04-18	$56.03	$56.03	$56.03	$56.03	$18.41	102,550
2016-04-15	$50.94	$50.94	$50.94	$50.94	$16.74	102,380
2016-04-14	$46.31	$46.31	$46.31	$46.31	$15.22	63,140
2016-04-13	$42.10	$42.10	$42.10	$42.10	$13.84	61,450
2016-04-12	$38.27	$38.27	$38.27	$38.27	$12.58	14,700
2016-04-11	$34.79	$34.79	$34.79	$34.79	$11.43	10,300
2016-04-08	$31.63	$31.63	$31.63	$31.63	$10.39	14,260
2016-04-07	$28.75	$28.75	$28.75	$28.75	$9.45	7,890
2016-04-06	$26.14	$26.14	$26.14	$26.14	$8.59	9,250
2016-04-05	$23.76	$23.76	$23.76	$23.76	$7.81	2,510
2016-04-04	$21.60	$21.60	$21.60	$21.60	$7.10	0
2016-04-01	$21.60	$21.60	$21.60	$21.60	$7.10	5,510
2016-03-31	$16.37	$19.64	$16.37	$19.64	$6.45	14,140

Changsha Jingjia Microelectronics Company Ltd (300474) Exchange: SHE

$70.90 ($-0.61) -0.85%

Changsha Jingjia Microelectronics Company Ltd - Daily Information

Invest in Changsha Jingjia Microelectronics Company Ltd (300474)

Get up to $250 in Bitcoin for funding an account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Changsha Jingjia Microelectronics Company Ltd (300474)