China Dive Company Ltd (300526) Stock Profile

Data as of July 17, 2025

$0.56 ($0.00) 0.00%

China Dive Company Ltd - Daily Information

Click for more stock information on China Dive Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$0.56
Previous Close	$0.56
High	$0.56
Low	$0.56
Adjusted Open	$0.56
Previous Adjusted Close	$0.56
Adjusted High	$0.56
Adjusted Low	$0.56

Invest in China Dive Company Ltd (300526)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for China Dive Company Ltd (300526)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-12	$0.56	$0.56	$0.56	$0.56	$0.56	0
2023-07-11	$0.64	$0.65	$0.54	$0.56	$0.56	27,859,580
2023-07-10	$0.63	$0.68	$0.63	$0.64	$0.64	12,684,140
2023-07-07	$0.69	$0.69	$0.62	$0.63	$0.63	11,678,020
2023-07-06	$0.72	$0.72	$0.67	$0.68	$0.68	9,056,710
2023-07-05	$0.74	$0.74	$0.71	$0.72	$0.72	8,619,850
2023-07-04	$0.73	$0.75	$0.73	$0.74	$0.74	5,168,040
2023-07-03	$0.75	$0.77	$0.72	$0.73	$0.73	11,534,950
2023-06-30	$0.79	$0.79	$0.74	$0.76	$0.76	11,034,000
2023-06-29	$0.83	$0.83	$0.78	$0.79	$0.79	11,546,100
2023-06-28	$0.91	$0.91	$0.81	$0.83	$0.83	19,511,890
2023-06-27	$0.84	$0.91	$0.83	$0.91	$0.91	16,577,280
2023-06-26	$0.83	$0.88	$0.81	$0.83	$0.83	16,853,720
2023-06-21	$0.76	$0.87	$0.76	$0.85	$0.85	22,097,520
2023-06-20	$0.81	$0.83	$0.74	$0.76	$0.76	23,965,820
2023-06-19	$0.71	$0.85	$0.70	$0.81	$0.81	42,327,030
2023-04-27	$4.10	$4.84	$4.09	$4.65	$4.65	26,028,360
2023-04-26	$4.13	$4.25	$3.92	$4.05	$4.05	13,434,550
2023-04-25	$4.04	$4.37	$4.04	$4.26	$4.26	16,574,470
2023-04-24	$4.31	$4.42	$3.75	$4.09	$4.09	19,948,360
2023-04-21	$4.91	$5.15	$4.42	$4.43	$4.43	21,406,830
2023-04-20	$5.50	$5.50	$4.93	$4.96	$4.96	23,520,070
2023-04-19	$5.66	$5.74	$5.50	$5.50	$5.50	15,320,660
2023-04-18	$5.99	$6.05	$5.51	$5.85	$5.85	20,293,890
2023-04-17	$5.50	$6.04	$5.50	$5.84	$5.84	25,393,450
2023-04-14	$6.41	$7.06	$6.41	$6.55	$6.55	25,148,120
2023-04-13	$6.13	$7.03	$6.13	$6.60	$6.60	24,904,320
2023-04-12	$6.01	$6.24	$5.81	$6.09	$6.09	11,872,840
2023-04-11	$6.11	$6.46	$6.09	$6.19	$6.19	17,647,900
2023-04-10	$6.67	$6.80	$6.00	$6.03	$6.03	24,509,070
2023-04-07	$7.23	$7.41	$7.06	$7.15	$7.15	14,605,700
2023-04-06	$7.58	$7.72	$7.10	$7.22	$7.22	20,181,080
2023-04-05	$7.87	$7.87	$7.87	$7.87	$7.87	0
2023-04-04	$7.84	$8.28	$7.80	$7.87	$7.87	16,897,330
2023-04-03	$8.25	$8.25	$7.77	$7.84	$7.84	17,854,860
2023-03-31	$8.29	$8.93	$8.00	$8.30	$8.30	15,620,110
2023-03-30	$9.15	$9.15	$8.31	$8.31	$8.31	18,489,460
2023-03-29	$9.57	$9.80	$8.88	$9.27	$9.27	17,328,500
2023-03-28	$9.96	$10.70	$9.72	$9.93	$9.93	14,709,790
2023-03-27	$9.22	$10.98	$9.22	$10.37	$10.37	18,026,370
2023-03-24	$11.95	$11.95	$11.35	$11.53	$11.53	12,070,890
2023-03-23	$10.80	$12.82	$10.78	$12.28	$12.28	19,102,900
2023-03-22	$11.72	$11.95	$10.55	$10.68	$10.68	13,751,260
2023-03-21	$11.86	$12.30	$11.63	$12.00	$12.00	7,594,100
2023-03-20	$12.22	$12.50	$11.67	$12.11	$12.11	15,058,040
2023-03-17	$10.00	$11.98	$10.00	$11.98	$11.98	13,679,700
2023-03-16	$10.29	$10.29	$9.83	$9.98	$9.98	3,673,600
2023-03-15	$10.35	$10.49	$10.24	$10.29	$10.29	2,680,700
2023-03-14	$10.64	$10.78	$10.14	$10.23	$10.23	3,594,210
2023-03-13	$10.87	$10.98	$10.44	$10.67	$10.67	3,173,610
2023-03-10	$11.17	$11.19	$10.86	$10.87	$10.87	2,644,100
2023-03-09	$11.45	$11.45	$11.11	$11.13	$11.13	3,342,200
2023-03-08	$11.22	$11.48	$11.11	$11.39	$11.39	3,420,380
2023-03-07	$11.10	$11.56	$11.09	$11.25	$11.25	4,349,340
2023-03-06	$11.15	$11.24	$10.98	$11.11	$11.11	2,126,400
2023-03-03	$10.96	$11.42	$10.81	$11.22	$11.22	3,833,980
2023-03-02	$11.26	$11.49	$10.97	$10.99	$10.99	3,314,720
2023-03-01	$11.17	$11.38	$11.08	$11.36	$11.36	2,214,420
2023-02-28	$11.11	$11.35	$11.11	$11.26	$11.26	2,285,100
2023-02-27	$11.33	$11.42	$11.05	$11.11	$11.11	2,805,140
2023-02-24	$11.70	$11.82	$11.28	$11.35	$11.35	3,204,520
2023-02-23	$11.43	$11.85	$11.35	$11.72	$11.72	3,691,960
2023-02-22	$11.54	$11.68	$11.35	$11.43	$11.43	2,601,300
2023-02-21	$11.75	$11.76	$11.48	$11.68	$11.68	2,465,460
2023-02-20	$11.43	$11.98	$11.27	$11.75	$11.75	4,199,100
2023-02-17	$11.27	$11.59	$11.23	$11.32	$11.32	2,992,400
2023-02-16	$11.80	$11.95	$11.35	$11.35	$11.35	5,185,140
2023-02-15	$11.50	$12.16	$11.50	$11.80	$11.80	4,042,700
2023-02-14	$12.20	$12.20	$11.82	$11.85	$11.85	3,876,900
2023-02-13	$12.05	$12.29	$11.88	$12.22	$12.22	5,053,800
2023-02-10	$12.33	$12.69	$12.25	$12.37	$12.37	4,717,240
2023-02-09	$12.30	$12.30	$12.07	$12.27	$12.27	4,380,000
2023-02-08	$12.40	$12.60	$12.01	$12.36	$12.36	4,355,580
2023-02-07	$12.85	$13.30	$12.46	$12.47	$12.47	6,133,840
2023-02-06	$12.45	$12.78	$12.33	$12.60	$12.60	4,253,360
2023-02-03	$12.52	$12.59	$12.24	$12.45	$12.45	3,793,000
2023-02-02	$12.48	$12.73	$12.19	$12.70	$12.70	5,850,650
2023-02-01	$12.00	$13.15	$11.93	$12.80	$12.80	8,673,520
2023-01-31	$12.42	$12.62	$11.90	$12.03	$12.03	5,845,390
2023-01-30	$11.35	$12.36	$11.35	$12.34	$12.34	6,355,080
2023-01-20	$11.19	$11.63	$11.19	$11.20	$11.20	2,936,750
2023-01-19	$11.17	$11.29	$10.92	$11.17	$11.17	2,454,600
2023-01-18	$11.30	$11.44	$11.03	$11.06	$11.06	2,771,980
2023-01-17	$11.88	$11.88	$11.10	$11.29	$11.29	5,439,800
2023-01-16	$11.67	$12.09	$11.62	$11.82	$11.82	2,904,460
2023-01-13	$11.94	$12.30	$11.50	$11.69	$11.69	3,738,720
2023-01-12	$12.16	$12.25	$11.75	$11.82	$11.82	4,768,200
2023-01-11	$12.77	$12.80	$12.06	$12.16	$12.16	6,059,600
2023-01-10	$12.60	$13.09	$12.31	$12.76	$12.76	4,504,920
2023-01-09	$12.99	$13.26	$12.60	$12.68	$12.68	5,551,400
2023-01-06	$12.29	$13.30	$12.29	$12.89	$12.89	8,142,700
2023-01-05	$12.28	$12.55	$12.00	$12.23	$12.23	4,386,900
2023-01-04	$12.87	$13.29	$12.20	$12.27	$12.27	6,302,100
2023-01-03	$12.63	$13.06	$12.36	$12.83	$12.83	7,050,000
2023-01-02	$12.78	$12.78	$12.78	$12.78	$12.78	0
2022-12-30	$12.30	$13.25	$12.16	$12.78	$12.78	10,137,300
2022-12-29	$12.25	$12.50	$11.80	$12.12	$12.12	6,500,300
2022-12-28	$11.98	$12.59	$11.30	$12.35	$12.35	9,911,350
2022-12-27	$11.40	$12.87	$11.22	$11.93	$11.93	13,948,760
2022-12-26	$9.56	$11.47	$9.48	$11.47	$11.47	10,067,060
2022-12-23	$10.13	$10.28	$9.32	$9.56	$9.56	5,992,630
2022-12-22	$10.50	$10.75	$10.13	$10.13	$10.13	2,632,600
2022-12-21	$10.55	$10.88	$10.33	$10.51	$10.51	2,608,600
2022-12-20	$10.45	$10.78	$10.11	$10.55	$10.55	4,063,980
2022-12-19	$11.20	$11.52	$10.35	$10.47	$10.47	6,198,900
2022-12-16	$11.71	$11.80	$11.30	$11.30	$11.30	2,648,500
2022-12-15	$11.45	$11.97	$11.00	$11.84	$11.84	4,863,020
2022-12-14	$11.90	$12.09	$11.45	$11.45	$11.45	3,750,140
2022-12-13	$11.97	$12.35	$11.86	$11.97	$11.97	2,518,500
2022-12-12	$12.33	$12.41	$11.85	$11.97	$11.97	3,305,400
2022-12-09	$12.37	$12.66	$12.20	$12.38	$12.38	2,877,820
2022-12-08	$12.84	$12.94	$12.28	$12.36	$12.36	4,505,500
2022-12-07	$12.75	$13.12	$12.70	$12.94	$12.94	3,195,540
2022-12-06	$12.98	$12.98	$12.55	$12.70	$12.70	3,377,560
2022-12-05	$13.20	$13.20	$12.86	$13.04	$13.04	3,579,960
2022-12-01	$12.66	$13.09	$12.59	$12.76	$12.76	3,774,000
2022-11-30	$12.96	$13.04	$12.54	$12.60	$12.60	4,311,400
2022-11-29	$12.83	$13.35	$12.83	$12.96	$12.96	3,403,100
2022-11-28	$13.10	$13.26	$12.48	$12.83	$12.83	3,368,900
2022-11-25	$13.39	$13.57	$13.03	$13.05	$13.05	2,560,500
2022-11-24	$13.37	$13.84	$13.30	$13.33	$13.33	3,046,020
2022-11-23	$13.55	$13.80	$13.00	$13.49	$13.49	2,832,060
2022-11-22	$14.05	$14.21	$13.40	$13.60	$13.60	4,055,360
2022-11-21	$13.55	$14.12	$13.35	$14.12	$14.12	4,698,480
2022-11-18	$13.95	$14.09	$13.30	$13.40	$13.40	3,616,300
2022-11-17	$14.06	$14.27	$13.68	$13.81	$13.81	4,163,440
2022-11-16	$13.65	$14.54	$13.46	$14.27	$14.27	6,060,900
2022-11-15	$12.98	$13.85	$12.82	$13.71	$13.71	5,718,250
2022-11-14	$13.07	$13.49	$12.66	$12.98	$12.98	6,201,290
2022-11-11	$14.32	$14.35	$13.71	$13.72	$13.72	5,226,040
2022-11-10	$14.00	$14.25	$13.72	$14.05	$14.05	4,617,920
2022-11-09	$14.40	$14.92	$13.99	$14.07	$14.07	7,157,340
2022-11-08	$13.45	$14.39	$13.13	$14.39	$14.39	10,196,940
2022-11-07	$13.51	$13.74	$13.28	$13.37	$13.37	4,215,260
2022-11-04	$13.44	$13.77	$13.20	$13.45	$13.45	6,924,380
2022-11-03	$12.85	$14.10	$12.85	$13.59	$13.59	8,099,420
2022-11-02	$12.22	$13.13	$12.13	$12.95	$12.95	6,134,500
2022-11-01	$11.90	$12.44	$11.81	$12.29	$12.29	3,979,320
2022-10-31	$11.90	$12.30	$11.73	$12.04	$12.04	4,139,200
2022-10-28	$12.36	$13.00	$11.88	$11.92	$11.92	5,778,000
2022-10-27	$12.83	$13.13	$12.30	$12.36	$12.36	5,503,740
2022-10-26	$13.07	$13.50	$12.85	$12.91	$12.91	5,489,320
2022-10-25	$12.53	$13.60	$11.65	$13.36	$13.36	10,174,050
2022-10-24	$12.39	$13.12	$12.37	$12.92	$12.92	4,232,400
2022-10-21	$13.25	$13.38	$12.51	$12.51	$12.51	5,107,340
2022-10-20	$13.89	$13.98	$13.30	$13.30	$13.30	4,156,000
2022-10-19	$13.15	$13.93	$13.15	$13.89	$13.89	5,283,360
2022-10-18	$14.40	$14.40	$13.35	$13.59	$13.59	6,222,100
2022-10-17	$14.30	$14.58	$13.75	$14.15	$14.15	4,943,600
2022-10-14	$13.62	$14.59	$13.62	$14.11	$14.11	6,717,720
2022-10-13	$13.13	$13.68	$12.92	$13.59	$13.59	6,582,060
2022-10-12	$13.60	$13.91	$12.11	$13.26	$13.26	10,993,840
2022-10-11	$15.20	$15.31	$13.58	$13.87	$13.87	7,549,640
2022-10-10	$15.09	$15.63	$14.85	$15.07	$15.07	4,428,520
2022-09-30	$15.58	$15.81	$14.98	$15.07	$15.07	4,406,740
2022-09-29	$16.58	$17.00	$15.50	$15.50	$15.50	6,287,900
2022-09-28	$17.14	$17.44	$16.22	$16.36	$16.36	6,400,560
2022-09-27	$15.37	$17.25	$15.13	$17.15	$17.15	8,577,200
2022-09-26	$14.92	$15.46	$14.92	$15.37	$15.37	4,778,140
2022-09-23	$15.90	$16.39	$15.08	$15.21	$15.21	8,446,080
2022-09-22	$17.15	$17.49	$16.15	$16.31	$16.31	8,312,900
2022-09-21	$17.35	$17.78	$16.96	$16.98	$16.98	5,287,120
2022-09-20	$17.42	$17.83	$17.01	$17.52	$17.52	6,249,470
2022-09-19	$17.78	$18.29	$16.95	$17.40	$17.40	8,859,880
2022-09-16	$17.87	$18.86	$17.58	$18.11	$18.11	10,944,160
2022-09-15	$18.48	$18.92	$17.50	$18.05	$18.05	12,746,440
2022-09-14	$16.56	$18.21	$16.56	$18.21	$18.21	13,278,040
2022-09-13	$17.20	$17.96	$16.48	$16.48	$16.48	10,143,380
2022-09-12	$17.69	$17.69	$17.69	$17.69	$17.69	0
2022-09-09	$17.59	$18.99	$17.08	$17.69	$17.69	12,124,590
2022-09-08	$16.15	$17.81	$15.81	$17.70	$17.70	12,348,320
2022-09-07	$17.08	$17.47	$16.05	$16.19	$16.19	8,614,550
2022-09-06	$17.84	$17.92	$16.96	$17.19	$17.19	7,324,920
2022-09-05	$18.15	$18.50	$17.60	$17.80	$17.80	6,781,620
2022-09-02	$17.40	$18.08	$16.80	$17.99	$17.99	9,776,980
2022-09-01	$18.02	$18.40	$16.74	$17.63	$17.63	11,960,800
2022-08-31	$16.17	$17.46	$16.17	$17.38	$17.38	12,384,660
2022-08-30	$15.07	$16.14	$15.06	$16.14	$16.14	8,196,540
2022-08-29	$14.80	$15.38	$14.11	$15.15	$15.15	8,382,320
2022-08-26	$17.60	$17.89	$15.45	$15.50	$15.50	12,530,920
2022-08-25	$16.34	$17.89	$16.08	$17.33	$17.33	12,740,140
2022-08-24	$15.86	$17.33	$15.20	$16.47	$16.47	13,713,930
2022-08-23	$17.32	$17.58	$15.70	$15.79	$15.79	13,963,420
2022-08-22	$18.81	$19.50	$16.20	$17.07	$17.07	14,383,670
2022-08-19	$18.75	$20.58	$18.74	$19.00	$19.00	13,332,650
2022-08-18	$18.15	$19.80	$18.15	$19.76	$19.76	15,714,030
2022-08-17	$19.30	$19.70	$17.88	$18.32	$18.32	15,072,100
2022-08-16	$16.97	$19.50	$16.96	$18.95	$18.95	16,612,770
2022-08-15	$14.80	$16.82	$14.50	$16.70	$16.70	13,587,250
2022-08-12	$14.22	$14.98	$13.81	$14.49	$14.49	12,042,000
2022-08-11	$15.11	$15.60	$13.68	$13.80	$13.80	14,062,930
2022-08-10	$14.99	$16.25	$14.49	$14.98	$14.98	14,404,680
2022-08-09	$13.69	$15.65	$13.69	$15.44	$15.44	13,991,360
2022-08-08	$12.30	$13.99	$12.16	$13.66	$13.66	12,275,860
2022-08-05	$13.80	$15.21	$12.88	$13.10	$13.10	20,300,440
2022-08-04	$11.70	$13.80	$11.48	$13.80	$13.80	19,065,260
2022-08-03	$10.50	$12.00	$10.18	$11.50	$11.50	13,998,790
2022-08-02	$10.30	$10.79	$10.03	$10.48	$10.48	11,313,610
2022-08-01	$9.98	$10.66	$9.60	$10.37	$10.37	8,322,620
2022-07-29	$9.85	$10.34	$9.84	$9.84	$9.84	12,065,490
2022-07-28	$9.05	$10.48	$8.71	$9.85	$9.85	19,823,890
2022-07-27	$9.50	$9.80	$8.92	$9.10	$9.10	18,064,010
2022-07-26	$7.68	$9.20	$7.68	$9.20	$9.20	14,584,860
2022-07-25	$7.95	$8.09	$7.65	$7.67	$7.67	5,328,780
2022-07-22	$7.87	$8.18	$7.75	$7.94	$7.94	7,379,940
2022-07-21	$7.25	$7.88	$7.23	$7.73	$7.73	8,314,020
2022-07-20	$6.99	$7.51	$6.92	$7.30	$7.30	5,592,760
2022-07-19	$6.99	$6.99	$6.85	$6.97	$6.97	3,025,000
2022-07-18	$6.78	$6.93	$6.71	$6.87	$6.87	2,346,180
2022-07-15	$6.99	$6.99	$6.72	$6.73	$6.73	4,509,000
2022-07-14	$7.17	$7.27	$7.00	$7.07	$7.07	3,544,780
2022-07-13	$7.05	$7.36	$6.95	$7.13	$7.13	4,573,840
2022-07-12	$6.75	$7.05	$6.75	$6.92	$6.92	4,093,240
2022-07-11	$7.00	$7.06	$6.71	$6.81	$6.81	4,807,040
2022-07-08	$7.21	$7.39	$7.03	$7.05	$7.05	4,915,820
2022-07-07	$7.25	$7.60	$7.20	$7.21	$7.21	5,916,180
2022-07-06	$7.28	$7.62	$7.00	$7.37	$7.37	7,447,440
2022-07-05	$6.88	$7.50	$6.88	$7.33	$7.33	8,865,820
2022-07-04	$6.75	$6.88	$6.69	$6.87	$6.87	3,880,250
2022-07-01	$6.77	$6.77	$6.60	$6.68	$6.68	2,510,940
2022-06-30	$6.54	$6.82	$6.54	$6.66	$6.66	3,639,980
2022-06-29	$6.78	$6.84	$6.50	$6.56	$6.56	5,225,800
2022-06-28	$6.81	$6.89	$6.72	$6.77	$6.77	3,271,120
2022-06-27	$6.78	$6.95	$6.70	$6.81	$6.81	3,420,080
2022-06-24	$6.90	$7.06	$6.74	$6.77	$6.77	5,027,180
2022-06-23	$7.05	$7.19	$6.91	$6.95	$6.95	3,967,600
2022-06-22	$6.80	$7.37	$6.67	$7.11	$7.11	7,436,940
2022-06-21	$7.55	$7.55	$6.80	$6.93	$6.93	11,253,940
2022-06-20	$7.81	$7.85	$7.65	$7.71	$7.71	3,988,740
2022-06-17	$7.80	$7.97	$7.77	$7.80	$7.80	3,751,400
2022-06-16	$7.77	$7.93	$7.76	$7.78	$7.78	3,689,660
2022-06-15	$7.82	$8.15	$7.78	$7.80	$7.80	5,473,270
2022-06-14	$8.05	$8.19	$7.76	$7.95	$7.95	6,049,560
2022-06-13	$7.78	$8.19	$7.65	$8.16	$8.16	7,457,520
2022-06-10	$7.75	$8.06	$7.59	$7.83	$7.83	4,760,680
2022-06-09	$8.30	$8.31	$7.62	$7.79	$7.79	7,275,800
2022-06-08	$8.50	$8.55	$7.94	$8.24	$8.24	8,207,420
2022-06-07	$7.84	$8.57	$7.75	$8.19	$8.19	10,537,770
2022-06-06	$7.83	$7.93	$7.56	$7.83	$7.83	5,258,040
2022-06-02	$7.75	$8.02	$7.60	$7.75	$7.75	6,003,380
2022-06-01	$8.22	$8.45	$7.90	$7.90	$7.90	8,045,810
2022-05-31	$7.77	$8.58	$7.73	$8.22	$8.22	11,850,550
2022-05-30	$7.49	$7.93	$7.31	$7.80	$7.80	7,776,170
2022-05-27	$8.02	$8.02	$7.38	$7.51	$7.51	9,394,380
2022-05-26	$8.38	$8.44	$7.69	$7.90	$7.90	9,228,390
2022-05-25	$7.90	$8.48	$7.90	$8.24	$8.24	9,044,570
2022-05-24	$8.18	$8.80	$8.01	$8.01	$8.01	11,878,430
2022-05-23	$8.26	$8.48	$8.00	$8.18	$8.18	11,474,680
2022-05-20	$8.10	$8.90	$8.07	$8.49	$8.49	13,933,710
2022-05-19	$8.50	$9.26	$8.02	$8.23	$8.23	23,726,550
2022-05-18	$6.78	$8.08	$6.77	$8.08	$8.08	11,564,860
2022-05-17	$6.50	$6.86	$6.32	$6.73	$6.73	8,254,690
2022-05-16	$6.45	$6.66	$6.31	$6.54	$6.54	7,034,220
2022-05-13	$6.91	$7.05	$6.53	$6.55	$6.55	7,593,060
2022-05-12	$6.87	$7.18	$6.68	$6.79	$6.79	9,764,540
2022-05-11	$6.43	$7.00	$6.43	$6.96	$6.96	11,469,070
2022-05-10	$6.60	$7.15	$6.48	$6.50	$6.50	14,071,870
2022-05-09	$5.79	$6.96	$5.79	$6.87	$6.87	14,325,540
2022-05-06	$5.39	$5.99	$5.32	$5.80	$5.80	11,378,400
2022-05-05	$5.09	$5.94	$5.03	$5.55	$5.55	11,744,450
2022-05-04	$5.16	$5.16	$5.16	$5.16	$5.16	0
2022-05-03	$5.16	$5.16	$5.16	$5.16	$5.16	0
2022-04-29	$4.95	$5.26	$4.95	$5.16	$5.16	13,074,800
2022-04-28	$4.80	$5.28	$4.73	$4.94	$4.94	17,806,190
2022-04-27	$4.94	$5.62	$4.94	$5.07	$5.07	22,400,390
2022-04-26	$6.18	$6.18	$6.18	$6.18	$6.18	360,700
2022-04-25	$7.72	$7.72	$7.72	$7.72	$7.72	194,700
2022-04-21	$9.97	$10.14	$9.56	$9.65	$9.65	5,639,310
2022-04-20	$10.25	$10.42	$10.05	$10.09	$10.09	4,160,940
2022-04-19	$10.39	$10.60	$10.11	$10.22	$10.22	4,023,360
2022-04-18	$10.38	$10.39	$10.15	$10.31	$10.31	3,766,500
2022-04-15	$10.80	$10.80	$10.37	$10.43	$10.43	3,198,900
2022-04-14	$10.82	$11.00	$10.70	$10.73	$10.73	2,650,240
2022-04-13	$11.17	$11.19	$10.77	$10.81	$10.81	3,053,260
2022-04-12	$10.85	$11.18	$10.69	$11.17	$11.17	3,666,580
2022-04-11	$11.29	$11.34	$10.73	$10.83	$10.83	5,056,680
2022-04-08	$11.70	$11.75	$11.19	$11.29	$11.29	5,243,380
2022-04-07	$12.21	$12.24	$11.67	$11.70	$11.70	6,538,300
2022-04-06	$12.23	$12.64	$12.18	$12.30	$12.30	4,774,200
2022-04-05	$12.36	$12.36	$12.36	$12.36	$12.36	0
2022-04-04	$12.36	$12.36	$12.36	$12.36	$12.36	0
2022-04-01	$12.44	$12.55	$12.15	$12.36	$12.36	3,150,520
2022-03-31	$12.62	$12.79	$12.45	$12.53	$12.53	2,789,970
2022-03-30	$12.49	$12.75	$12.45	$12.64	$12.64	3,160,380
2022-03-29	$12.84	$13.16	$12.42	$12.49	$12.49	4,212,790
2022-03-28	$13.01	$13.32	$12.74	$12.84	$12.84	3,408,190
2022-03-25	$13.08	$13.54	$13.08	$13.14	$13.14	3,489,710
2022-03-24	$13.23	$13.34	$12.80	$13.09	$13.09	3,163,500
2022-03-23	$13.31	$13.62	$13.28	$13.35	$13.35	2,814,870
2022-03-22	$13.65	$13.65	$13.16	$13.38	$13.38	3,158,860
2022-03-21	$13.44	$13.74	$13.42	$13.53	$13.53	2,879,420
2022-03-18	$13.25	$13.56	$13.18	$13.46	$13.46	3,696,100
2022-03-17	$13.05	$13.53	$12.87	$13.25	$13.25	5,459,700
2022-03-16	$12.70	$12.96	$12.33	$12.91	$12.91	4,500,540
2022-03-15	$13.40	$13.60	$12.46	$12.48	$12.48	4,273,500
2022-03-14	$13.73	$13.86	$13.37	$13.38	$13.38	3,187,300
2022-03-11	$13.48	$13.90	$13.36	$13.85	$13.85	3,868,900
2022-03-10	$13.42	$14.03	$13.41	$13.74	$13.74	7,358,220
2022-03-09	$13.59	$14.15	$12.54	$13.24	$13.24	8,210,400
2022-03-08	$14.03	$14.35	$13.15	$13.23	$13.23	6,714,040
2022-03-07	$14.80	$14.80	$13.70	$14.08	$14.08	10,164,040
2022-03-04	$15.48	$15.55	$15.02	$15.08	$15.08	4,088,000
2022-03-03	$15.70	$16.17	$15.40	$15.45	$15.45	5,123,500
2022-03-02	$15.37	$15.64	$15.23	$15.58	$15.58	2,970,200
2022-03-01	$15.45	$15.76	$15.22	$15.48	$15.48	3,257,600
2022-02-28	$15.85	$15.85	$15.01	$15.35	$15.35	3,721,400
2022-02-25	$15.30	$15.80	$15.28	$15.44	$15.44	3,279,310
2022-02-24	$15.85	$15.99	$14.96	$15.32	$15.32	5,284,520
2022-02-23	$15.80	$15.95	$15.50	$15.85	$15.85	3,211,890
2022-02-22	$16.00	$16.25	$15.60	$15.70	$15.70	3,845,640
2022-02-21	$15.56	$16.23	$15.50	$16.08	$16.08	4,669,670
2022-02-18	$15.59	$15.69	$15.36	$15.60	$15.60	2,777,650
2022-02-17	$15.62	$15.95	$15.44	$15.71	$15.71	3,701,300
2022-02-16	$15.27	$15.73	$15.27	$15.64	$15.64	3,243,780
2022-02-15	$15.43	$15.59	$15.11	$15.33	$15.33	2,362,380
2022-02-14	$15.19	$15.50	$15.06	$15.40	$15.40	2,665,160
2022-02-11	$15.53	$15.74	$15.03	$15.15	$15.15	3,606,660
2022-02-10	$15.93	$16.02	$15.46	$15.60	$15.60	3,464,820
2022-02-09	$15.47	$15.95	$15.40	$15.89	$15.89	5,114,920
2022-02-08	$14.80	$15.74	$14.80	$15.46	$15.46	6,212,450
2022-02-07	$14.51	$15.60	$14.51	$15.06	$15.06	8,245,890
2022-02-04	$15.76	$15.76	$15.76	$15.76	$15.76	0
2022-02-03	$15.76	$15.76	$15.76	$15.76	$15.76	0
2022-02-02	$15.76	$15.76	$15.76	$15.76	$15.76	0
2022-02-01	$15.76	$15.76	$15.76	$15.76	$15.76	0
2022-01-28	$15.31	$15.95	$15.31	$15.76	$15.76	5,163,980
2022-01-27	$16.00	$16.05	$15.13	$15.21	$15.21	5,062,460
2022-01-26	$15.72	$16.22	$15.63	$15.90	$15.90	4,442,280
2022-01-25	$16.44	$16.55	$15.71	$15.71	$15.71	7,600,600
2022-01-24	$19.16	$19.19	$16.18	$16.61	$16.61	13,931,070
2022-01-21	$19.95	$19.95	$19.20	$19.23	$19.23	3,508,600
2022-01-20	$20.18	$20.45	$19.82	$19.82	$19.82	3,549,930
2022-01-19	$20.21	$20.60	$19.93	$20.35	$20.35	4,141,960
2022-01-18	$20.60	$20.75	$19.93	$20.10	$20.10	4,701,540
2022-01-17	$20.35	$20.59	$20.21	$20.55	$20.55	2,844,540
2022-01-14	$20.66	$20.93	$20.28	$20.30	$20.30	4,034,160
2022-01-13	$21.04	$21.34	$20.79	$20.79	$20.79	3,509,900
2022-01-12	$20.80	$21.09	$20.80	$21.04	$21.04	3,083,430
2022-01-11	$21.10	$21.44	$20.61	$20.78	$20.78	4,273,290
2022-01-10	$20.55	$21.25	$20.30	$21.10	$21.10	3,269,690
2022-01-07	$21.77	$22.13	$20.80	$20.84	$20.84	5,457,290
2022-01-06	$21.71	$22.34	$21.71	$21.99	$21.99	4,022,210
2022-01-05	$22.34	$22.60	$21.66	$21.77	$21.77	5,047,500
2022-01-04	$21.99	$22.39	$21.85	$22.32	$22.32	4,755,410
2022-01-03	$21.86	$21.86	$21.86	$21.86	$21.86	0
2021-12-31	$22.00	$22.25	$21.82	$21.86	$21.86	3,842,220
2021-12-30	$21.70	$22.03	$21.70	$21.73	$21.73	4,181,580
2021-12-29	$22.22	$22.24	$21.62	$21.69	$21.69	4,956,420
2021-12-28	$22.08	$22.44	$21.84	$22.06	$22.06	4,465,390
2021-12-27	$22.48	$22.77	$21.94	$22.01	$22.01	7,185,320
2021-12-24	$23.73	$23.89	$22.70	$22.71	$22.71	12,704,890
2021-12-23	$22.98	$25.33	$22.71	$24.39	$24.39	18,502,520
2021-12-22	$24.20	$24.65	$23.30	$23.40	$23.40	12,197,460
2021-12-21	$23.50	$24.57	$23.00	$24.28	$24.28	15,517,930
2021-12-20	$22.96	$24.62	$22.66	$23.65	$23.65	12,758,380
2021-12-17	$22.85	$24.30	$22.85	$23.18	$23.18	10,698,850
2021-12-16	$22.95	$23.16	$22.72	$22.79	$22.79	6,338,060
2021-12-15	$22.74	$23.91	$22.61	$23.16	$23.16	10,860,520
2021-12-14	$22.27	$22.65	$22.15	$22.58	$22.58	5,736,760
2021-12-13	$22.40	$22.42	$22.11	$22.28	$22.28	4,236,400
2021-12-07	$22.28	$22.36	$21.61	$21.80	$21.80	5,326,460
2021-12-06	$22.24	$22.57	$21.92	$22.19	$22.19	5,332,730
2021-12-03	$22.31	$22.31	$22.31	$22.31	$22.31	7,858,500
2021-12-02	$22.72	$22.72	$22.72	$22.72	$22.72	8,759,210
2021-12-01	$22.91	$23.23	$22.52	$23.10	$23.10	6,411,290
2021-11-30	$22.64	$23.41	$22.64	$22.89	$22.89	7,471,820
2021-11-29	$22.79	$23.42	$22.57	$22.78	$22.78	6,250,820
2021-11-26	$23.42	$23.54	$22.78	$23.15	$23.15	7,800,040
2021-11-25	$24.17	$24.28	$23.14	$23.14	$23.14	11,304,980
2021-11-24	$24.03	$24.33	$23.42	$23.84	$23.84	19,789,660
2021-11-23	$21.69	$25.96	$21.50	$25.11	$25.11	27,546,710
2021-11-22	$21.43	$21.84	$21.11	$21.63	$21.63	5,683,790
2021-11-19	$21.66	$21.79	$21.28	$21.50	$21.50	4,281,390
2021-11-18	$21.96	$22.23	$21.65	$21.66	$21.66	4,933,030
2021-11-17	$21.72	$22.12	$21.36	$22.08	$22.08	5,700,740
2021-11-16	$22.19	$22.30	$21.50	$21.78	$21.78	5,593,100
2021-11-15	$21.54	$22.33	$21.40	$22.12	$22.12	7,512,770
2021-11-12	$22.04	$22.20	$21.40	$21.57	$21.57	6,384,570
2021-11-11	$21.87	$22.36	$21.72	$22.00	$22.00	7,664,530
2021-11-10	$21.49	$22.73	$21.42	$22.14	$22.14	10,853,000
2021-11-09	$20.71	$22.58	$20.62	$21.68	$21.68	11,354,260
2021-11-08	$20.36	$20.80	$20.18	$20.73	$20.73	3,979,660
2021-11-05	$20.87	$20.87	$20.87	$20.87	$20.87	5,000,620
2021-11-04	$21.20	$21.20	$20.71	$20.87	$20.87	3,898,820
2021-11-03	$20.88	$21.32	$20.53	$20.98	$20.98	4,675,260
2021-11-02	$21.30	$21.48	$20.62	$20.81	$20.81	5,757,720
2021-11-01	$20.47	$21.62	$20.33	$21.30	$21.30	6,992,920
2021-10-29	$19.90	$21.16	$19.83	$20.62	$20.62	7,469,100
2021-10-28	$20.48	$20.49	$19.60	$19.82	$19.82	5,492,290
2021-10-27	$21.38	$21.38	$20.12	$20.32	$20.32	6,866,370
2021-10-26	$21.34	$21.79	$21.22	$21.39	$21.39	5,299,960
2021-10-25	$21.00	$21.65	$20.59	$21.31	$21.31	4,554,290
2021-10-22	$21.66	$21.85	$21.01	$21.06	$21.06	6,366,900
2021-10-21	$21.48	$21.95	$21.02	$21.68	$21.68	7,365,030
2021-10-20	$21.93	$22.50	$21.45	$21.53	$21.53	6,369,560
2021-10-19	$21.26	$22.15	$21.23	$21.92	$21.92	8,151,340
2021-10-18	$22.50	$22.82	$20.73	$21.26	$21.26	17,144,940
2021-10-15	$23.26	$23.68	$23.00	$23.03	$23.03	4,662,160
2021-10-14	$23.38	$24.66	$22.64	$23.66	$23.66	7,248,050
2021-10-13	$23.32	$23.67	$22.86	$23.33	$23.33	4,507,180
2021-10-12	$23.54	$23.55	$22.63	$23.32	$23.32	5,511,030
2021-10-11	$24.49	$25.02	$23.34	$23.70	$23.70	8,015,300
2021-10-08	$23.74	$24.79	$23.68	$24.24	$24.24	4,830,100
2021-10-07	$23.55	$23.55	$23.55	$23.55	$23.55	0
2021-10-06	$23.55	$23.55	$23.55	$23.55	$23.55	0
2021-09-30	$23.89	$24.17	$23.24	$23.55	$23.55	4,287,820
2021-09-29	$24.41	$24.76	$23.50	$23.50	$23.50	5,836,600
2021-09-28	$23.80	$25.58	$23.77	$24.86	$24.86	7,644,800
2021-09-27	$24.45	$25.00	$23.60	$23.80	$23.80	5,190,960
2021-09-24	$24.30	$25.25	$23.82	$24.67	$24.67	7,721,470
2021-09-23	$24.02	$24.68	$23.82	$24.27	$24.27	5,339,020
2021-09-22	$23.99	$24.55	$23.59	$24.19	$24.19	4,782,080
2021-09-21	$24.05	$24.05	$24.05	$24.05	$24.05	0
2021-09-20	$24.05	$24.05	$24.05	$24.05	$24.05	0
2021-09-17	$25.52	$25.52	$23.88	$24.05	$24.05	9,575,610
2021-09-16	$25.57	$27.45	$25.50	$25.67	$25.67	8,844,190
2021-09-15	$27.20	$27.28	$26.00	$26.23	$26.23	9,001,190
2021-09-14	$26.84	$27.84	$26.00	$27.47	$27.47	14,244,580
2021-09-13	$25.99	$27.46	$25.04	$27.10	$27.10	14,468,190
2021-09-10	$26.18	$26.48	$25.35	$25.55	$25.55	8,945,840
2021-09-09	$27.03	$27.60	$26.01	$26.18	$26.18	11,203,000
2021-09-08	$27.43	$27.95	$26.66	$27.02	$27.02	11,244,310
2021-09-07	$26.94	$28.70	$26.88	$27.28	$27.28	12,296,590
2021-09-06	$27.88	$28.48	$26.62	$26.95	$26.95	12,457,020
2021-09-03	$28.00	$29.89	$26.52	$28.39	$28.39	19,212,260
2021-09-02	$26.95	$29.26	$25.80	$28.08	$28.08	17,530,730
2021-09-01	$26.87	$30.40	$26.40	$27.69	$27.69	28,803,540
2021-08-31	$22.39	$26.75	$22.29	$26.75	$26.75	17,742,300
2021-08-30	$21.50	$23.08	$21.41	$22.29	$22.29	7,385,390
2021-08-27	$23.32	$23.32	$22.24	$22.28	$22.28	7,040,360
2021-08-26	$24.19	$24.46	$23.15	$23.17	$23.17	6,902,670
2021-08-25	$24.63	$24.70	$23.83	$24.16	$24.16	6,179,140
2021-08-24	$25.55	$25.63	$24.62	$24.77	$24.77	6,806,810
2021-08-23	$24.74	$25.58	$24.39	$25.27	$25.27	5,743,720
2021-08-20	$25.91	$26.26	$24.90	$25.04	$25.04	6,651,110
2021-08-19	$25.51	$26.26	$25.18	$25.33	$25.33	6,877,440
2021-08-18	$24.72	$26.49	$24.32	$25.91	$25.91	10,026,730
2021-08-17	$26.45	$26.45	$24.70	$24.73	$24.73	8,108,250
2021-08-16	$25.97	$26.97	$25.97	$26.30	$26.30	7,797,180
2021-08-13	$26.56	$26.56	$25.60	$25.90	$25.90	7,247,790
2021-08-12	$26.90	$27.09	$26.21	$26.36	$26.36	8,143,170
2021-08-11	$27.27	$27.68	$26.75	$26.90	$26.90	7,094,110
2021-08-10	$27.24	$27.69	$26.65	$27.17	$27.17	8,165,070
2021-08-09	$26.51	$27.86	$26.20	$27.24	$27.24	10,064,310
2021-08-06	$27.72	$27.73	$26.00	$26.72	$26.72	12,424,370
2021-08-05	$28.80	$28.82	$27.30	$27.85	$27.85	16,717,280
2021-08-04	$28.95	$31.40	$28.94	$29.89	$29.89	22,111,820
2021-08-03	$27.44	$28.79	$26.50	$26.86	$26.86	12,365,280
2021-08-02	$27.00	$29.11	$26.15	$28.09	$28.09	14,484,050
2021-07-30	$25.41	$28.64	$25.36	$27.12	$27.12	15,749,450
2021-07-29	$24.75	$26.31	$24.50	$25.60	$25.60	13,492,140
2021-07-28	$26.50	$26.87	$23.50	$24.46	$24.46	12,689,150
2021-07-27	$28.80	$29.06	$26.21	$26.46	$26.46	15,757,840
2021-07-26	$30.11	$30.50	$27.46	$28.52	$28.52	18,847,850
2021-07-23	$34.80	$34.80	$32.00	$32.59	$32.59	14,340,360
2021-07-22	$34.80	$35.81	$33.09	$33.81	$33.81	14,679,670
2021-07-21	$34.48	$35.50	$33.50	$35.00	$35.00	17,507,470
2021-07-20	$32.88	$36.80	$32.52	$34.51	$34.51	20,916,000
2021-07-19	$32.70	$33.88	$31.92	$32.39	$32.39	12,927,750
2021-07-16	$35.26	$35.53	$32.30	$32.58	$32.58	19,583,790
2021-07-15	$37.10	$37.48	$35.55	$35.64	$35.64	14,379,830
2021-07-14	$35.70	$39.28	$35.18	$37.85	$37.85	22,410,240
2021-07-13	$36.29	$37.50	$35.21	$35.87	$35.87	16,640,390
2021-07-12	$37.40	$38.09	$34.90	$36.58	$36.58	20,427,580
2021-07-09	$39.93	$41.43	$37.79	$37.87	$37.87	17,982,620
2021-07-08	$38.38	$42.68	$37.50	$40.44	$40.44	24,518,190
2021-07-07	$37.88	$40.96	$36.85	$39.30	$39.30	19,611,410
2021-07-06	$40.90	$41.87	$38.50	$39.14	$39.14	24,234,380
2021-07-05	$39.00	$43.50	$36.87	$41.94	$41.94	34,057,340
2021-07-02	$34.91	$41.28	$34.71	$39.60	$39.60	34,413,610
2021-07-01	$33.41	$39.00	$32.81	$35.72	$35.72	34,645,590
2021-06-30	$36.20	$36.20	$32.92	$33.40	$33.40	30,201,940
2021-06-29	$29.81	$36.36	$29.50	$36.36	$36.36	40,452,620
2021-06-28	$30.34	$31.86	$30.02	$30.30	$30.30	19,708,550
2021-06-25	$32.12	$33.48	$29.77	$30.29	$30.29	27,345,510
2021-06-24	$35.30	$37.45	$32.21	$32.90	$32.90	33,627,030
2021-06-23	$33.68	$38.80	$31.88	$36.08	$36.08	44,116,400
2021-06-22	$26.67	$32.33	$26.24	$32.33	$32.33	27,367,160
2021-06-21	$25.14	$27.38	$25.14	$26.94	$26.94	25,686,840
2021-06-18	$24.11	$27.41	$24.11	$25.38	$25.38	27,798,680
2021-06-17	$25.99	$28.86	$24.80	$25.05	$25.05	40,669,900
2021-06-16	$20.78	$24.66	$20.56	$24.66	$24.66	23,217,780
2021-06-15	$21.28	$21.36	$20.41	$20.55	$20.55	7,573,750
2021-06-14	$21.24	$21.24	$21.24	$21.24	$21.24	0
2021-06-11	$21.58	$22.20	$21.23	$21.24	$21.24	9,716,280
2021-06-10	$22.73	$22.74	$21.71	$21.94	$21.94	11,691,160
2021-06-09	$21.71	$23.49	$21.33	$22.72	$22.72	16,044,340
2021-06-08	$22.23	$22.33	$21.36	$21.53	$21.53	10,083,510
2021-06-07	$21.90	$22.54	$21.88	$22.08	$22.08	8,107,730
2021-06-04	$22.64	$22.80	$21.82	$21.92	$21.92	12,176,730
2021-06-03	$22.99	$23.34	$22.66	$22.95	$22.95	9,741,240
2021-06-02	$23.62	$23.78	$22.63	$22.72	$22.72	13,651,780
2021-06-01	$24.28	$24.40	$23.60	$23.74	$23.74	14,093,020
2021-05-31	$24.05	$24.86	$23.99	$24.53	$24.53	15,540,920
2021-05-28	$24.42	$24.83	$23.68	$23.96	$23.96	14,915,690
2021-05-27	$25.20	$26.30	$24.03	$24.65	$24.65	18,867,460
2021-05-26	$23.34	$25.48	$22.89	$24.95	$24.95	21,898,460
2021-05-25	$23.50	$24.10	$22.83	$23.34	$23.34	13,357,760
2021-05-24	$22.33	$24.16	$22.21	$23.56	$23.56	16,943,420
2021-05-21	$22.54	$24.18	$22.38	$22.61	$22.61	20,085,780
2021-05-20	$22.70	$23.42	$22.11	$22.27	$22.27	18,180,180
2021-05-19	$24.24	$24.40	$23.00	$23.73	$23.73	17,501,720
2021-05-18	$23.46	$25.96	$23.45	$24.34	$24.34	23,526,910
2021-05-17	$25.40	$25.75	$22.75	$23.15	$23.15	25,638,120
2021-05-14	$27.70	$28.98	$26.38	$26.64	$26.64	28,071,770
2021-05-13	$26.00	$30.50	$25.52	$28.55	$28.55	47,861,060
2021-05-12	$20.90	$25.50	$20.83	$25.50	$25.50	33,508,490
2021-05-11	$20.68	$21.59	$20.52	$21.25	$21.25	18,635,800
2021-05-10	$20.25	$21.60	$19.16	$21.06	$21.06	22,464,880
2021-05-07	$19.94	$20.93	$19.94	$20.16	$20.16	16,951,500
2021-05-06	$19.90	$20.88	$19.71	$19.97	$19.97	13,664,140
2021-05-05	$20.21	$20.21	$20.21	$20.21	$20.21	0
2021-05-04	$20.21	$20.21	$20.21	$20.21	$20.21	0
2021-04-30	$20.50	$21.09	$19.80	$20.21	$20.21	18,275,550
2021-04-29	$21.69	$22.27	$20.60	$20.63	$20.63	25,001,030
2021-04-28	$21.50	$22.79	$20.61	$21.95	$21.95	22,489,310
2021-04-27	$21.77	$22.87	$21.66	$21.92	$21.92	23,243,800
2021-04-26	$24.00	$24.00	$21.86	$21.95	$21.95	38,027,200
2021-04-23	$25.23	$31.54	$25.23	$27.32	$27.32	51,955,020
2021-04-22	$31.54	$31.54	$31.54	$31.54	$31.54	1,001,000
2021-04-21	$39.43	$39.43	$39.43	$39.43	$39.43	893,800
2021-04-20	$61.39	$61.39	$49.29	$49.29	$49.29	2,117,180
2021-04-19	$66.66	$66.66	$61.58	$61.61	$61.61	1,687,680
2021-04-16	$68.50	$69.03	$66.60	$66.60	$66.60	706,940
2021-04-15	$68.05	$68.50	$66.12	$68.50	$68.50	1,510,550
2021-04-14	$68.84	$69.29	$67.67	$68.33	$68.33	1,431,300
2021-04-13	$69.50	$69.79	$68.00	$68.89	$68.89	701,390
2021-04-12	$70.30	$70.80	$68.50	$69.55	$69.55	675,430
2021-04-09	$70.36	$70.75	$70.02	$70.40	$70.40	820,600
2021-04-08	$71.30	$71.70	$70.10	$70.40	$70.40	950,080
2021-04-07	$72.11	$73.29	$71.22	$71.50	$71.50	810,390
2021-04-06	$72.20	$73.06	$71.09	$72.22	$72.22	764,650
2021-04-05	$72.20	$72.20	$72.20	$72.20	$72.20	0
2021-04-02	$72.15	$72.62	$71.10	$72.20	$72.20	882,600
2021-04-01	$69.98	$71.80	$69.49	$71.80	$71.80	901,740
2021-03-31	$71.90	$72.25	$69.11	$69.81	$69.81	1,196,480
2021-03-30	$72.48	$73.05	$71.45	$71.91	$71.91	742,980
2021-03-29	$72.33	$73.49	$72.03	$72.53	$72.53	672,020
2021-03-26	$74.00	$75.15	$72.01	$72.33	$72.33	1,016,990
2021-03-25	$72.17	$73.70	$72.01	$73.50	$73.50	936,800
2021-03-24	$72.36	$73.20	$71.02	$72.17	$72.17	707,800
2021-03-23	$74.99	$75.01	$71.60	$72.36	$72.36	712,440
2021-03-22	$75.01	$75.86	$74.10	$74.35	$74.35	954,820
2021-03-19	$77.01	$77.03	$74.00	$75.01	$75.01	1,044,920
2021-03-18	$79.04	$80.30	$77.00	$77.03	$77.03	895,880
2021-03-17	$78.20	$79.69	$77.10	$78.75	$78.75	655,350
2021-03-16	$77.30	$79.00	$76.02	$78.11	$78.11	825,250
2021-03-15	$79.30	$81.53	$76.78	$77.20	$77.20	881,100
2021-03-12	$77.98	$79.40	$77.15	$79.30	$79.30	692,810
2021-03-11	$77.50	$78.50	$75.73	$77.98	$77.98	669,650
2021-03-10	$79.00	$80.00	$77.03	$77.31	$77.31	1,121,920
2021-03-09	$76.45	$78.90	$73.02	$77.99	$77.99	1,155,290
2021-03-08	$75.00	$76.98	$74.54	$76.45	$76.45	1,118,060
2021-03-05	$73.00	$74.49	$72.50	$74.33	$74.33	972,170
2021-03-04	$72.91	$73.50	$72.36	$72.52	$72.52	361,230
2021-03-03	$72.35	$73.50	$72.33	$72.90	$72.90	602,680
2021-03-02	$73.51	$73.94	$71.71	$72.31	$72.31	650,630
2021-03-01	$74.00	$74.50	$72.50	$73.50	$73.50	674,300
2021-02-26	$75.52	$75.80	$73.10	$73.96	$73.96	840,350
2021-02-25	$75.19	$77.86	$74.51	$75.52	$75.52	1,078,240
2021-02-24	$73.00	$75.20	$72.41	$74.93	$74.93	810,540
2021-02-23	$72.20	$75.41	$72.20	$73.06	$73.06	944,540
2021-02-22	$74.51	$75.20	$72.10	$72.10	$72.10	1,012,100
2021-02-19	$72.80	$74.99	$72.05	$74.49	$74.49	855,430
2021-02-18	$74.33	$75.77	$71.50	$72.88	$72.88	1,038,400
2021-02-17	$74.28	$74.28	$74.28	$74.28	$74.28	0
2021-02-16	$74.28	$74.28	$74.28	$74.28	$74.28	0
2021-02-15	$74.28	$74.28	$74.28	$74.28	$74.28	0
2021-02-12	$74.28	$74.28	$74.28	$74.28	$74.28	0
2021-02-11	$74.28	$74.28	$74.28	$74.28	$74.28	0
2021-02-10	$73.90	$74.29	$72.83	$74.28	$74.28	562,900
2021-02-09	$73.30	$74.88	$72.30	$74.13	$74.13	678,150
2021-02-08	$74.98	$74.98	$72.20	$73.30	$73.30	620,350
2021-02-05	$75.90	$75.90	$73.39	$74.99	$74.99	992,220
2021-02-04	$76.88	$77.50	$72.68	$76.09	$76.09	1,460,080
2021-02-03	$71.00	$79.98	$70.23	$76.88	$76.88	2,035,500
2021-02-02	$70.62	$71.50	$70.01	$71.23	$71.23	1,654,180
2021-02-01	$70.15	$70.89	$69.05	$70.57	$70.57	689,400
2021-01-29	$68.86	$70.59	$67.68	$70.04	$70.04	870,920
2021-01-28	$68.60	$69.52	$68.00	$68.72	$68.72	445,610
2021-01-27	$69.50	$69.80	$68.54	$68.58	$68.58	373,390
2021-01-26	$70.37	$70.44	$67.95	$69.75	$69.75	619,860
2021-01-25	$70.69	$70.79	$68.88	$70.38	$70.38	618,490
2021-01-22	$71.88	$72.54	$69.63	$70.70	$70.70	1,253,620
2021-01-21	$70.58	$72.54	$70.01	$71.08	$71.08	942,020
2021-01-20	$71.90	$71.90	$69.20	$70.58	$70.58	777,270
2021-01-19	$72.00	$73.47	$69.70	$70.81	$70.81	1,040,700
2021-01-18	$69.44	$72.15	$68.90	$71.40	$71.40	1,190,130
2021-01-15	$66.98	$69.62	$65.30	$68.90	$68.90	1,618,160
2021-01-14	$65.43	$67.70	$65.16	$65.80	$65.80	925,960
2021-01-13	$66.45	$66.45	$63.53	$65.10	$65.10	1,043,240
2021-01-12	$62.50	$67.98	$62.40	$66.43	$66.43	1,810,450
2021-01-11	$62.88	$63.00	$60.65	$61.99	$61.99	684,800
2021-01-08	$62.82	$63.38	$61.40	$62.89	$62.89	711,400
2021-01-07	$62.81	$64.50	$61.00	$62.81	$62.81	1,144,120
2021-01-06	$62.61	$63.23	$61.38	$62.42	$62.42	617,900
2021-01-05	$63.29	$63.53	$62.18	$62.60	$62.60	621,360
2021-01-04	$63.46	$63.84	$62.12	$63.40	$63.40	816,500
2021-01-01	$63.50	$63.50	$63.50	$63.50	$63.50	0
2020-12-31	$63.95	$63.95	$62.45	$63.50	$63.50	1,519,840
2020-12-30	$65.30	$65.50	$63.13	$63.15	$63.15	992,930
2020-12-29	$65.25	$66.50	$64.60	$65.49	$65.49	1,091,750
2020-12-28	$64.00	$65.84	$63.20	$65.30	$65.30	1,120,340
2020-12-25	$63.70	$64.75	$63.40	$64.38	$64.38	1,068,360
2020-12-24	$64.51	$64.94	$63.10	$64.31	$64.31	1,079,870
2020-12-23	$65.00	$66.00	$63.63	$64.50	$64.50	1,453,890
2020-12-22	$65.00	$66.80	$63.51	$64.50	$64.50	1,512,100
2020-12-21	$68.97	$68.97	$63.46	$64.81	$64.81	2,048,260
2020-12-18	$66.00	$69.50	$62.56	$67.87	$67.87	2,628,720
2020-12-17	$60.50	$68.95	$60.40	$65.00	$65.00	2,585,650
2020-12-16	$61.00	$61.28	$59.00	$59.98	$59.98	2,278,160
2020-12-15	$59.90	$63.88	$59.00	$61.15	$61.15	4,508,670
2020-12-14	$60.01	$60.93	$59.45	$59.90	$59.90	1,398,410
2020-12-11	$59.30	$60.45	$58.03	$60.00	$60.00	1,530,420
2020-12-10	$59.70	$60.30	$58.59	$59.25	$59.25	1,131,810
2020-12-09	$60.10	$60.63	$59.10	$59.73	$59.73	1,232,470
2020-12-08	$60.32	$60.50	$59.50	$60.15	$60.15	1,049,200
2020-12-07	$59.62	$60.97	$58.92	$60.09	$60.09	1,731,260
2020-12-04	$60.20	$60.30	$58.56	$59.60	$59.60	1,204,760
2020-12-03	$59.15	$61.96	$59.10	$60.11	$60.11	2,066,490
2020-12-02	$58.40	$60.40	$57.52	$59.41	$59.41	1,912,180
2020-12-01	$60.12	$60.56	$58.17	$58.40	$58.40	1,498,720
2020-11-30	$57.70	$62.66	$57.16	$60.05	$60.05	2,001,220
2020-11-27	$57.80	$58.23	$56.51	$58.10	$58.10	956,300
2020-11-26	$57.50	$58.72	$57.20	$57.57	$57.57	816,960
2020-11-25	$58.09	$59.00	$57.60	$57.80	$57.80	984,970
2020-11-24	$58.99	$59.81	$58.29	$58.50	$58.50	1,104,670
2020-11-23	$58.44	$59.92	$57.50	$59.13	$59.13	1,643,640
2020-11-20	$63.58	$63.85	$58.58	$59.33	$59.33	2,711,430
2020-11-19	$57.46	$68.95	$57.30	$64.89	$64.89	3,417,350
2020-11-18	$57.95	$57.97	$57.05	$57.46	$57.46	848,980
2020-11-17	$58.03	$58.20	$57.52	$57.71	$57.71	740,440
2020-11-16	$58.31	$58.31	$57.18	$57.97	$57.97	695,110
2020-11-13	$58.00	$58.49	$57.12	$57.75	$57.75	805,240
2020-11-12	$58.60	$58.82	$57.40	$57.60	$57.60	781,440
2020-11-11	$58.31	$59.51	$57.50	$58.92	$58.92	1,889,550
2020-11-10	$58.21	$58.80	$56.61	$58.72	$58.72	1,342,700
2020-11-09	$58.90	$58.96	$57.70	$58.43	$58.43	1,334,290
2020-11-06	$58.28	$58.80	$57.10	$58.29	$58.29	1,177,800
2020-11-05	$59.49	$59.50	$58.02	$58.28	$58.28	1,005,150
2020-11-04	$59.60	$60.23	$58.20	$59.49	$59.49	958,220
2020-11-03	$60.30	$62.00	$59.21	$59.69	$59.69	1,230,690
2020-11-02	$59.96	$61.00	$59.08	$59.59	$59.59	1,051,020
2020-10-30	$60.65	$61.21	$59.08	$59.32	$59.32	1,309,370
2020-10-29	$61.65	$61.99	$60.11	$60.64	$60.64	1,705,360
2020-10-28	$61.00	$62.81	$59.58	$61.66	$61.66	2,391,570
2020-10-27	$61.00	$63.50	$60.40	$61.42	$61.42	2,360,230
2020-10-26	$58.88	$65.08	$56.50	$61.08	$61.08	4,025,120
2020-10-23	$60.50	$62.53	$58.00	$58.93	$58.93	4,415,040
2020-10-22	$62.53	$70.96	$62.53	$66.96	$66.96	5,445,670
2020-10-21	$78.16	$78.16	$78.16	$78.16	$78.16	204,700
2020-09-25	$93.00	$99.98	$92.58	$97.70	$97.70	1,891,580
2020-09-24	$91.32	$93.90	$91.02	$93.40	$93.40	1,154,440
2020-09-23	$94.00	$94.19	$91.60	$92.07	$92.07	651,860
2020-09-22	$93.98	$97.00	$91.21	$93.00	$93.00	1,077,790
2020-09-21	$94.47	$95.68	$91.01	$94.21	$94.21	1,162,820
2020-09-18	$93.40	$95.29	$91.00	$93.99	$93.99	1,524,060
2020-09-17	$93.29	$98.00	$90.26	$93.98	$93.98	1,754,790
2020-09-16	$95.47	$96.09	$90.50	$91.65	$91.65	1,658,330
2020-09-15	$99.10	$101.76	$92.98	$95.44	$95.44	2,393,940
2020-09-14	$97.25	$101.12	$95.11	$99.51	$99.51	1,794,120
2020-09-11	$95.88	$101.20	$95.88	$97.20	$97.20	2,155,290
2020-09-10	$101.78	$102.83	$94.00	$94.31	$94.31	2,538,640
2020-09-09	$91.20	$108.00	$91.01	$101.78	$101.78	3,229,050
2020-09-08	$95.01	$95.01	$91.01	$91.95	$91.95	1,655,090
2020-09-07	$94.50	$98.00	$93.13	$94.41	$94.41	2,170,030
2020-09-04	$100.12	$108.88	$96.88	$98.44	$98.44	3,468,990
2020-09-03	$86.61	$104.16	$86.01	$104.16	$104.16	3,559,380
2020-09-02	$89.30	$90.47	$86.00	$86.80	$86.80	1,196,000
2020-09-01	$88.06	$89.95	$85.00	$89.15	$89.15	1,062,630
2020-08-31	$88.18	$93.90	$88.18	$88.98	$88.98	1,470,070
2020-08-28	$88.10	$92.33	$86.80	$88.00	$88.00	1,388,750
2020-08-27	$93.49	$95.25	$85.06	$90.24	$90.24	1,836,020
2020-08-26	$98.11	$100.00	$88.08	$92.89	$92.89	2,665,420
2020-08-25	$94.64	$108.00	$94.60	$102.60	$102.60	3,744,210
2020-08-24	$76.93	$91.36	$76.93	$91.36	$91.36	3,186,860
2020-08-21	$78.70	$79.09	$76.10	$76.13	$76.13	1,159,350
2020-08-20	$76.99	$80.00	$74.55	$78.59	$78.59	1,854,890
2020-08-19	$81.00	$81.20	$76.00	$77.77	$77.77	2,083,790
2020-08-18	$81.80	$85.60	$79.00	$80.96	$80.96	1,493,120
2020-08-17	$79.50	$83.57	$78.96	$81.56	$81.56	1,669,890
2020-08-14	$75.50	$81.25	$74.11	$79.35	$79.35	1,745,910
2020-08-13	$76.98	$79.78	$73.00	$75.27	$75.27	1,493,080
2020-08-12	$82.30	$82.88	$76.44	$78.36	$78.36	1,501,770
2020-08-11	$81.00	$85.58	$80.62	$83.88	$83.88	2,022,210
2020-08-10	$79.88	$82.00	$77.30	$80.99	$80.99	1,324,690
2020-08-07	$81.01	$82.49	$79.00	$80.38	$80.38	1,042,260
2020-08-06	$82.85	$83.18	$80.23	$81.39	$81.39	1,076,780
2020-08-05	$82.00	$83.75	$81.01	$83.37	$83.37	951,050
2020-08-04	$83.68	$86.20	$81.80	$82.15	$82.15	1,628,280
2020-08-03	$82.65	$83.65	$81.30	$83.57	$83.57	1,644,820
2020-07-31	$83.90	$84.66	$81.53	$82.51	$82.51	1,199,470
2020-07-30	$87.21	$87.75	$83.39	$83.90	$83.90	691,590
2020-07-29	$84.09	$87.92	$82.76	$87.10	$87.10	824,320
2020-07-28	$86.03	$86.50	$83.36	$84.23	$84.23	764,860
2020-07-27	$87.00	$87.29	$84.01	$84.66	$84.66	978,580
2020-07-24	$94.00	$94.90	$85.58	$88.34	$88.34	1,542,670
2020-07-23	$97.00	$98.50	$93.01	$93.91	$93.91	1,155,330
2020-07-22	$101.99	$102.30	$96.01	$96.70	$96.70	1,726,860
2020-07-21	$93.94	$102.30	$92.00	$102.30	$102.30	2,043,260
2020-07-20	$97.70	$98.59	$90.28	$93.00	$93.00	1,362,160
2020-07-17	$100.00	$101.17	$97.48	$97.70	$97.70	605,430
2020-07-16	$106.00	$108.84	$95.51	$101.50	$101.50	751,240
2020-07-15	$130.07	$132.90	$126.90	$126.91	$105.67	525,500
2020-07-14	$136.97	$136.97	$127.01	$131.90	$109.83	811,320
2020-07-13	$138.00	$138.91	$133.53	$137.64	$114.61	1,040,130
2020-07-10	$136.44	$144.38	$133.01	$140.22	$116.75	1,354,170
2020-07-09	$127.27	$134.50	$125.32	$134.50	$111.99	1,325,360
2020-07-08	$128.20	$128.46	$124.01	$125.38	$104.40	1,030,960
2020-07-07	$127.18	$130.68	$125.29	$128.00	$106.58	1,053,450
2020-07-06	$123.48	$128.00	$121.09	$127.13	$105.85	836,260
2020-07-03	$130.00	$130.00	$125.00	$125.05	$104.12	737,610
2020-07-02	$121.20	$129.32	$119.77	$127.10	$105.83	695,130
2020-07-01	$122.81	$125.29	$120.50	$121.00	$100.75	540,600
2020-06-30	$123.60	$125.50	$122.93	$124.20	$103.42	310,000
2020-06-29	$128.85	$130.99	$124.00	$124.00	$103.25	456,210
2020-06-26	$128.85	$128.85	$128.85	$128.85	$107.29	0
2020-06-25	$128.85	$128.85	$128.85	$128.85	$107.29	0
2020-06-24	$127.81	$132.56	$126.99	$128.85	$107.29	687,000
2020-06-23	$129.60	$134.98	$127.01	$128.17	$106.72	903,500
2020-06-22	$122.50	$132.73	$121.69	$129.08	$107.48	1,051,310
2020-06-19	$122.79	$123.28	$118.31	$122.45	$101.96	699,920
2020-06-18	$124.70	$125.16	$119.56	$121.77	$101.39	670,210
2020-06-17	$129.12	$129.85	$122.21	$124.86	$103.96	890,140
2020-06-16	$128.00	$132.48	$124.53	$129.48	$107.81	808,810
2020-06-15	$140.86	$141.66	$128.80	$129.00	$107.41	1,161,540
2020-06-12	$138.00	$146.00	$138.00	$140.81	$117.25	1,255,960
2020-06-11	$138.00	$152.18	$136.12	$144.90	$120.65	1,929,960
2020-06-10	$127.50	$138.73	$126.30	$138.73	$115.51	1,560,210
2020-06-09	$126.77	$128.06	$125.39	$126.12	$105.01	571,250
2020-06-08	$127.96	$131.00	$124.89	$127.40	$106.08	806,970
2020-06-05	$122.51	$133.92	$122.51	$127.96	$106.55	1,256,960
2020-06-04	$126.34	$135.35	$125.99	$126.46	$105.30	1,523,850
2020-06-03	$120.75	$133.53	$115.02	$130.00	$108.24	1,729,720
2020-06-02	$126.00	$131.11	$120.68	$123.50	$102.83	2,103,090
2020-06-01	$113.00	$119.19	$108.40	$119.19	$99.24	802,280
2020-05-29	$103.42	$108.35	$98.47	$108.35	$90.22	1,363,930
2020-05-28	$97.26	$98.95	$96.11	$98.50	$82.02	541,230
2020-05-27	$98.49	$99.99	$97.02	$97.86	$81.48	407,730
2020-05-26	$98.57	$100.57	$97.86	$98.49	$82.01	352,230
2020-05-25	$95.93	$100.88	$94.56	$99.62	$82.95	656,960
2020-05-22	$100.46	$100.46	$96.00	$96.02	$79.95	369,200
2020-05-21	$103.21	$103.58	$99.20	$99.33	$82.71	754,500
2020-05-20	$100.72	$104.88	$100.72	$102.50	$85.35	833,920
2020-05-19	$101.50	$102.49	$98.50	$102.19	$85.09	660,590
2020-05-18	$104.08	$106.50	$99.00	$100.83	$83.96	659,330
2020-05-15	$104.66	$104.83	$103.14	$103.92	$86.53	650,430
2020-05-14	$105.70	$106.70	$103.02	$103.43	$86.12	647,900
2020-05-13	$106.37	$107.62	$104.34	$106.00	$88.26	553,400
2020-05-12	$107.90	$108.50	$105.39	$106.11	$88.35	495,870
2020-05-11	$111.49	$111.49	$106.31	$107.92	$89.86	696,000
2020-05-08	$112.00	$112.98	$110.00	$110.11	$91.68	761,120
2020-05-07	$115.00	$116.49	$111.80	$112.17	$93.40	658,690
2020-05-06	$114.35	$115.60	$112.50	$114.20	$95.09	550,310
2020-05-05	$113.86	$113.86	$113.86	$113.86	$94.81	0
2020-05-04	$113.86	$113.86	$113.86	$113.86	$94.81	0
2020-05-01	$113.86	$113.86	$113.86	$113.86	$94.81	0
2020-04-30	$112.00	$116.80	$112.00	$113.86	$94.81	711,650
2020-04-29	$116.15	$118.68	$112.60	$114.40	$95.26	936,000
2020-04-28	$119.57	$124.56	$110.00	$113.70	$94.67	1,144,640
2020-04-27	$121.94	$122.00	$116.55	$117.30	$97.67	664,100
2020-04-24	$121.47	$124.32	$120.00	$120.73	$100.53	723,400
2020-04-23	$124.08	$125.16	$120.50	$123.15	$102.54	860,340
2020-04-22	$121.38	$124.00	$118.52	$123.70	$103.00	969,700
2020-04-21	$128.00	$128.00	$118.50	$121.38	$101.07	1,092,130
2020-04-20	$126.00	$126.88	$121.85	$125.20	$104.25	862,100
2020-04-17	$130.00	$133.80	$123.91	$125.16	$104.21	1,300,930
2020-04-16	$125.31	$131.70	$124.02	$129.86	$108.13	1,450,700
2020-04-15	$121.22	$127.78	$116.11	$124.00	$103.25	1,463,810
2020-04-14	$120.24	$131.25	$115.00	$126.94	$105.70	1,705,170
2020-04-13	$125.00	$125.93	$116.52	$119.32	$99.35	1,399,890
2020-04-10	$125.97	$139.97	$125.97	$129.47	$107.80	2,285,640
2020-04-09	$139.97	$139.97	$139.97	$139.97	$116.55	91,400
2020-04-08	$155.52	$155.52	$155.52	$155.52	$129.49	30,000
2020-04-07	$172.80	$172.80	$172.80	$172.80	$143.88	129,700
2020-04-06	$192.00	$192.00	$192.00	$192.00	$159.87	0
2020-04-03	$211.33	$219.48	$180.00	$192.00	$159.87	2,001,890
2020-04-02	$186.99	$199.64	$183.30	$199.64	$166.23	743,920
2020-04-01	$170.01	$181.49	$160.00	$181.49	$151.12	1,336,740
2020-03-31	$149.98	$164.99	$149.98	$164.99	$137.38	1,478,970
2020-03-30	$140.00	$150.00	$138.01	$149.99	$124.89	1,564,000
2020-03-27	$127.00	$148.00	$127.00	$140.40	$116.90	1,678,510
2020-03-26	$135.20	$135.81	$112.96	$134.79	$112.23	1,441,030
2020-03-25	$120.20	$123.46	$119.21	$123.46	$102.80	275,160
2020-03-24	$100.50	$112.24	$100.11	$112.24	$93.46	921,800
2020-03-23	$101.83	$105.51	$97.02	$102.04	$84.96	1,298,730
2020-03-20	$101.58	$108.98	$98.10	$104.64	$87.13	2,085,060
2020-03-19	$102.50	$105.90	$100.11	$101.00	$84.10	1,119,440
2020-03-18	$105.70	$108.79	$100.00	$107.98	$89.91	1,232,600
2020-03-17	$114.00	$115.41	$96.00	$107.00	$89.09	2,415,640
2020-03-16	$104.70	$104.92	$100.00	$104.92	$87.36	677,990
2020-03-13	$95.38	$95.38	$91.00	$95.38	$79.42	732,500
2020-03-12	$77.57	$86.71	$77.01	$86.71	$72.20	648,850
2020-03-11	$69.46	$79.00	$69.46	$78.83	$65.64	887,230
2020-03-10	$70.20	$72.97	$69.92	$72.40	$60.28	559,300
2020-03-09	$70.20	$71.99	$69.70	$70.15	$58.41	1,273,290
2020-03-06	$68.66	$71.42	$68.66	$70.20	$58.45	771,400
2020-03-05	$68.52	$71.20	$68.52	$69.32	$57.72	423,200
2020-03-04	$71.00	$73.88	$68.60	$69.39	$57.78	656,600
2020-03-03	$67.33	$71.93	$66.80	$71.04	$59.15	700,900
2020-03-02	$65.49	$68.01	$64.00	$67.88	$56.52	608,340
2020-02-28	$65.50	$68.50	$63.00	$65.48	$54.52	1,030,200
2020-02-27	$63.00	$68.68	$63.00	$68.68	$57.19	1,077,600
2020-02-26	$63.48	$64.20	$62.00	$63.69	$53.03	569,650
2020-02-25	$63.68	$64.05	$62.50	$63.78	$53.11	426,650
2020-02-24	$62.51	$64.00	$61.41	$63.68	$53.02	645,600
2020-02-21	$62.87	$62.87	$61.47	$62.51	$52.05	388,500
2020-02-20	$61.52	$63.10	$61.03	$62.45	$52.00	356,790
2020-02-19	$64.30	$64.73	$61.90	$61.94	$51.57	521,090
2020-02-18	$63.30	$64.72	$62.35	$64.52	$53.72	538,900
2020-02-17	$63.20	$63.50	$62.50	$63.15	$52.58	397,360
2020-02-14	$63.15	$63.98	$61.53	$63.37	$52.77	689,000
2020-02-13	$62.40	$64.28	$61.50	$63.23	$52.65	1,003,650
2020-02-12	$62.72	$63.59	$61.52	$62.05	$51.67	462,950
2020-02-11	$63.93	$65.90	$61.00	$62.73	$52.23	1,284,390
2020-02-10	$63.99	$65.99	$62.48	$65.06	$54.17	1,020,300
2020-02-07	$61.12	$65.13	$60.37	$63.79	$53.11	2,254,850
2020-02-06	$61.30	$62.88	$61.01	$62.20	$51.79	765,520
2020-02-05	$62.02	$65.99	$60.50	$63.00	$52.46	1,248,830
2020-02-04	$57.90	$62.99	$56.50	$62.50	$52.04	1,547,470
2020-02-03	$49.12	$59.95	$49.09	$58.00	$48.29	2,198,760
2020-01-31	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-30	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-29	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-28	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-27	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-24	$54.54	$54.54	$54.54	$54.54	$45.41	0
2020-01-23	$52.39	$56.48	$51.06	$54.54	$45.41	1,320,520
2020-01-22	$52.13	$52.79	$51.20	$51.72	$43.06	345,400
2020-01-21	$52.68	$53.08	$51.09	$52.22	$43.48	493,500
2020-01-20	$49.83	$53.82	$49.83	$52.57	$43.77	1,018,770
2020-01-17	$51.99	$52.13	$50.52	$50.65	$42.17	444,300
2020-01-16	$51.29	$52.20	$50.61	$51.81	$43.14	302,760
2020-01-15	$51.15	$51.95	$50.20	$51.29	$42.71	866,710
2020-01-14	$51.80	$52.20	$51.11	$51.15	$42.59	277,200
2020-01-13	$51.63	$52.30	$51.00	$51.80	$43.13	337,330
2020-01-10	$51.62	$52.10	$51.51	$51.64	$43.00	277,300
2020-01-09	$51.11	$52.30	$51.11	$51.62	$42.98	582,800
2020-01-08	$52.16	$52.44	$51.33	$51.43	$42.82	343,000
2020-01-07	$52.12	$52.68	$51.80	$52.19	$43.46	422,820
2020-01-06	$51.90	$52.62	$50.01	$52.12	$43.40	419,970
2020-01-03	$53.01	$53.45	$51.63	$51.93	$43.24	848,160
2020-01-02	$54.80	$55.84	$53.50	$53.72	$44.73	1,073,460
2020-01-01	$56.00	$56.00	$56.00	$56.00	$46.63	0
2019-12-31	$51.86	$56.00	$51.02	$56.00	$46.63	1,032,670
2019-12-30	$52.10	$52.56	$49.69	$52.01	$43.31	552,360
2019-12-27	$53.30	$53.30	$51.00	$52.03	$43.32	504,650
2019-12-26	$53.00	$53.24	$52.30	$52.75	$43.92	840,300
2019-12-25	$52.63	$53.73	$52.19	$52.78	$43.95	426,000
2019-12-24	$52.84	$53.28	$52.07	$52.82	$43.98	407,200
2019-12-23	$53.00	$53.87	$51.93	$52.20	$43.46	681,940
2019-12-20	$56.13	$56.80	$51.99	$53.33	$44.41	1,318,890
2019-12-19	$56.17	$56.17	$54.21	$56.16	$46.76	1,207,440
2019-12-18	$55.80	$59.11	$54.77	$54.89	$45.70	1,369,910
2019-12-17	$54.50	$57.71	$54.11	$57.02	$47.48	2,061,340
2019-12-16	$53.40	$54.50	$52.69	$54.30	$45.21	914,360
2019-12-13	$54.15	$54.40	$52.51	$53.31	$44.39	998,030
2019-12-12	$54.52	$55.88	$53.33	$53.75	$44.75	2,000,820
2019-12-11	$53.98	$56.28	$52.58	$54.52	$45.40	2,044,270
2019-12-10	$53.60	$54.38	$52.00	$53.51	$44.56	1,554,390
2019-12-09	$53.00	$53.85	$51.86	$53.73	$44.74	1,708,630
2019-12-06	$51.89	$53.86	$51.30	$52.95	$44.09	1,971,760
2019-12-05	$51.85	$55.55	$50.71	$53.01	$44.14	2,160,670
2019-12-04	$46.16	$50.70	$45.90	$50.70	$42.22	1,691,560
2019-12-03	$42.00	$46.09	$40.70	$46.09	$38.38	2,210,040
2019-12-02	$41.71	$42.34	$39.86	$41.90	$34.89	660,450
2019-11-29	$41.80	$43.16	$41.40	$42.57	$35.45	490,700
2019-11-28	$43.22	$44.50	$42.38	$42.54	$35.42	459,120
2019-11-27	$43.01	$43.70	$42.49	$43.22	$35.99	472,300
2019-11-26	$44.44	$44.44	$42.28	$43.07	$35.86	639,570
2019-11-25	$45.00	$45.43	$42.65	$43.30	$36.05	627,870
2019-11-22	$45.66	$46.24	$44.45	$44.45	$37.01	540,600
2019-11-21	$45.46	$47.20	$45.42	$45.66	$38.02	446,100
2019-11-20	$47.04	$47.45	$46.14	$46.36	$38.60	431,500
2019-11-19	$46.85	$47.61	$46.63	$47.00	$39.13	460,150
2019-11-18	$46.24	$47.30	$45.12	$46.63	$38.83	355,220
2019-11-15	$47.37	$47.60	$46.60	$46.65	$38.84	427,850
2019-11-14	$48.10	$48.22	$47.20	$47.37	$39.44	494,200
2019-11-13	$47.93	$48.58	$46.22	$48.50	$40.38	1,997,050
2019-11-12	$47.37	$48.76	$47.37	$48.63	$40.49	587,210
2019-11-11	$48.34	$49.10	$47.43	$48.24	$40.17	927,300
2019-11-08	$48.60	$49.48	$47.62	$47.80	$39.80	741,680
2019-11-07	$48.02	$48.66	$47.00	$48.14	$40.08	542,200
2019-11-06	$48.07	$49.20	$47.38	$47.92	$39.90	649,000
2019-11-05	$47.59	$49.80	$46.76	$47.77	$39.78	998,500
2019-11-04	$48.10	$48.10	$46.56	$46.66	$38.85	1,223,110
2019-11-01	$44.50	$48.58	$44.45	$48.58	$40.45	1,702,650
2019-10-31	$45.25	$46.99	$44.11	$44.20	$36.80	1,349,770
2019-10-30	$45.98	$48.65	$43.82	$46.89	$39.04	3,326,690
2019-10-29	$48.11	$48.28	$45.61	$45.91	$38.23	1,012,300
2019-10-28	$46.42	$47.56	$46.00	$47.22	$39.32	1,226,300
2019-10-25	$47.68	$47.73	$45.29	$46.58	$38.78	1,076,770
2019-10-24	$48.11	$48.77	$46.90	$47.08	$39.20	808,390
2019-10-23	$49.80	$49.80	$47.56	$48.00	$39.97	631,000
2019-10-22	$48.46	$49.80	$48.46	$49.04	$40.83	570,400
2019-10-21	$50.64	$51.18	$49.30	$49.36	$41.10	788,090
2019-10-18	$49.29	$51.00	$48.88	$50.50	$42.05	1,085,470
2019-10-17	$49.68	$50.40	$49.09	$49.51	$41.22	1,007,360
2019-10-16	$51.05	$51.58	$49.50	$49.58	$41.28	2,486,000
2019-10-15	$50.31	$51.55	$50.00	$51.40	$42.80	1,424,580
2019-10-14	$51.10	$51.90	$49.87	$50.75	$42.26	2,645,210
2019-10-11	$52.88	$53.00	$49.79	$49.87	$41.52	1,615,920
2019-10-10	$50.75	$53.79	$50.50	$52.09	$43.37	1,626,750
2019-10-09	$50.65	$51.60	$49.92	$50.75	$42.26	1,493,010
2019-10-08	$52.00	$53.50	$51.04	$51.04	$42.50	1,443,410
2019-10-07	$53.00	$53.00	$53.00	$53.00	$44.13	0
2019-10-04	$53.00	$53.00	$53.00	$53.00	$44.13	0
2019-10-03	$53.00	$53.00	$53.00	$53.00	$44.13	0
2019-10-02	$53.00	$53.00	$53.00	$53.00	$44.13	0
2019-10-01	$53.00	$53.00	$53.00	$53.00	$44.13	0
2019-09-30	$53.01	$55.50	$50.00	$53.00	$44.13	3,001,340
2019-09-27	$48.45	$53.10	$47.15	$53.00	$44.13	3,672,460
2019-09-26	$48.70	$49.59	$47.28	$48.45	$40.34	1,989,530
2019-09-25	$48.34	$49.66	$47.58	$48.69	$40.54	2,225,000
2019-09-24	$49.24	$49.97	$46.95	$48.30	$40.22	1,691,570
2019-09-23	$48.59	$49.78	$46.01	$49.45	$41.17	1,864,500
2019-09-20	$49.13	$50.50	$48.20	$48.37	$40.28	1,782,800
2019-09-19	$51.00	$52.45	$49.89	$49.99	$41.62	2,267,190
2019-09-18	$49.25	$52.49	$49.25	$51.14	$42.58	3,105,390
2019-09-17	$48.39	$51.15	$48.10	$49.85	$41.51	2,671,900
2019-09-16	$48.60	$49.18	$46.02	$48.87	$40.69	2,790,680
2019-09-13	$48.10	$48.10	$48.10	$48.10	$40.05	0
2019-09-12	$49.02	$50.50	$47.50	$48.10	$40.05	3,609,520
2019-09-11	$54.42	$57.88	$50.88	$51.42	$42.81	5,012,750
2019-09-10	$50.37	$54.44	$48.80	$54.44	$45.33	4,264,100
2019-09-09	$50.61	$50.90	$48.08	$49.69	$41.37	2,415,300
2019-09-06	$51.00	$53.00	$49.09	$49.48	$41.20	3,460,300
2019-09-05	$53.50	$57.75	$51.99	$53.57	$44.61	4,945,940
2019-09-04	$50.01	$55.45	$47.01	$55.00	$45.80	5,494,080
2019-09-03	$52.88	$54.88	$46.41	$50.50	$42.05	6,383,910
2019-09-02	$45.39	$49.93	$45.39	$49.93	$41.57	3,006,860
2019-08-30	$39.97	$45.39	$39.92	$45.39	$37.79	5,945,710
2019-08-29	$38.49	$42.08	$37.50	$41.26	$34.36	5,588,870
2019-08-28	$38.21	$38.97	$37.00	$38.25	$31.85	2,584,810
2019-08-27	$39.59	$39.79	$37.81	$38.30	$31.89	3,071,250
2019-08-26	$39.22	$39.50	$35.69	$38.65	$32.18	3,727,870
2019-08-23	$40.36	$41.00	$38.20	$38.41	$31.98	3,597,730
2019-08-22	$40.40	$41.88	$39.00	$40.19	$33.46	3,622,360
2019-08-21	$39.00	$42.59	$38.00	$39.96	$33.27	4,159,550
2019-08-20	$42.00	$44.56	$38.18	$40.87	$34.03	7,455,910
2019-08-19	$37.17	$40.88	$37.17	$40.88	$34.04	6,123,170
2019-08-16	$40.31	$43.50	$36.98	$37.16	$30.94	6,081,860
2019-08-15	$36.00	$40.29	$35.30	$40.29	$33.55	4,398,410
2019-08-14	$32.95	$36.63	$31.50	$36.63	$30.50	6,658,230
2019-08-13	$29.52	$33.35	$29.52	$33.30	$27.73	5,522,330
2019-08-12	$27.51	$30.58	$27.51	$30.32	$25.25	4,476,370
2019-08-09	$25.93	$28.40	$25.61	$27.90	$23.23	4,562,400
2019-08-08	$26.48	$27.74	$25.12	$26.06	$21.70	4,822,730
2019-08-07	$27.00	$28.78	$25.11	$27.22	$22.66	6,842,580
2019-08-06	$24.10	$26.48	$22.48	$26.48	$22.05	7,653,490
2019-08-05	$21.90	$24.07	$21.90	$24.07	$20.04	4,075,310
2019-08-02	$19.36	$21.88	$19.36	$21.88	$18.22	4,308,320
2019-08-01	$19.50	$20.14	$19.33	$19.89	$16.56	2,888,390
2019-07-31	$20.97	$20.97	$19.54	$20.07	$16.71	4,198,520
2019-07-30	$21.75	$21.84	$20.75	$21.05	$17.53	4,131,100
2019-07-29	$22.93	$22.93	$21.23	$21.48	$17.89	3,770,900
2019-07-26	$24.45	$24.50	$22.56	$22.56	$18.78	4,830,540
2019-07-25	$23.24	$24.96	$23.24	$24.76	$20.62	4,986,740
2019-07-24	$23.00	$23.75	$22.60	$23.64	$19.68	4,116,900
2019-07-23	$22.96	$24.30	$22.28	$23.06	$19.20	6,016,460
2019-07-22	$22.78	$24.32	$22.31	$22.96	$19.12	7,665,280
2019-07-19	$20.04	$22.35	$19.97	$22.35	$18.61	8,612,260
2019-07-18	$19.53	$20.85	$19.28	$20.32	$16.92	3,551,240
2019-07-17	$19.82	$20.17	$19.10	$19.95	$16.61	3,414,010
2019-07-16	$20.60	$20.87	$19.50	$19.86	$16.54	4,767,730
2019-07-15	$19.80	$21.78	$19.00	$20.62	$17.17	9,627,070
2019-07-12	$17.58	$19.91	$17.57	$19.91	$16.58	8,054,070
2019-07-11	$17.05	$18.78	$16.51	$18.10	$15.07	5,556,590
2019-07-10	$16.93	$17.37	$16.51	$17.12	$14.25	2,915,350
2019-07-09	$16.91	$17.07	$16.50	$16.90	$14.05	3,510,060
2019-07-08	$17.86	$18.56	$15.98	$17.28	$14.36	7,932,390
2019-07-05	$17.89	$18.49	$17.08	$17.25	$14.34	6,377,910
2019-07-04	$17.07	$19.02	$17.07	$18.44	$15.33	8,318,130
2019-07-03	$17.28	$19.40	$16.45	$17.77	$14.77	11,144,910
2019-07-02	$16.23	$17.66	$16.23	$17.66	$14.68	11,235,340
2019-07-01	$14.50	$16.05	$14.50	$16.05	$13.34	5,955,590
2019-06-28	$14.52	$15.25	$14.35	$14.59	$12.13	3,680,750
2019-06-27	$13.96	$14.45	$13.88	$14.45	$12.01	2,131,180
2019-06-26	$14.27	$14.45	$14.00	$14.07	$11.69	2,233,200
2019-06-25	$13.55	$14.47	$13.55	$14.27	$11.86	3,178,110
2019-06-24	$13.56	$13.91	$13.52	$13.63	$11.33	1,266,370
2019-06-21	$13.70	$13.89	$13.52	$13.79	$11.46	1,965,100
2019-06-20	$13.43	$13.52	$13.00	$13.38	$11.12	1,347,700
2019-06-19	$13.50	$13.76	$13.23	$13.43	$11.16	2,793,550
2019-06-18	$13.28	$13.69	$13.10	$13.16	$10.94	1,349,070
2019-06-17	$13.22	$13.41	$12.80	$13.41	$11.15	1,402,200
2019-06-14	$14.24	$14.28	$13.05	$13.17	$10.95	3,526,800
2019-06-13	$14.07	$14.36	$13.90	$14.29	$11.88	2,519,400
2019-06-12	$14.37	$14.74	$14.26	$14.29	$11.88	3,170,300
2019-06-11	$13.89	$14.60	$13.60	$14.49	$12.04	4,343,800
2019-06-10	$13.98	$14.15	$13.50	$13.92	$11.57	2,683,860
2019-06-07	$13.92	$13.92	$13.92	$13.92	$11.57	0
2019-06-06	$14.16	$14.41	$13.33	$13.92	$11.57	3,708,770
2019-06-05	$14.31	$15.25	$14.12	$14.43	$11.99	6,859,070
2019-06-04	$14.20	$15.13	$13.75	$14.40	$11.97	5,849,120
2019-06-03	$16.63	$16.72	$14.61	$14.65	$12.18	9,104,630
2019-05-31	$15.18	$16.04	$15.10	$16.04	$13.33	5,814,590
2019-05-30	$13.25	$14.58	$13.02	$14.58	$12.12	5,526,740
2019-05-29	$13.20	$13.42	$13.05	$13.25	$11.01	1,285,920
2019-05-28	$13.57	$13.57	$13.19	$13.24	$11.00	1,528,580
2019-05-27	$13.22	$13.62	$12.90	$13.59	$11.30	2,310,310
2019-05-24	$13.02	$13.35	$13.02	$13.13	$10.91	1,696,320
2019-05-23	$13.37	$13.46	$12.92	$13.13	$10.91	3,163,670
2019-05-22	$13.32	$13.94	$13.32	$13.61	$11.31	3,636,830
2019-05-21	$13.78	$14.13	$13.35	$13.39	$11.13	4,051,430
2019-05-20	$14.52	$14.73	$13.63	$13.73	$11.41	4,557,260
2019-05-17	$14.26	$14.60	$13.58	$13.62	$11.32	7,355,710
2019-05-16	$14.16	$14.18	$13.82	$13.82	$11.49	3,430,800
2019-05-15	$14.10	$14.39	$13.70	$14.11	$11.73	6,385,980
2019-05-14	$13.80	$14.29	$13.40	$13.99	$11.63	10,081,830
2019-05-13	$12.33	$13.71	$12.33	$13.71	$11.40	7,420,000
2019-05-10	$11.61	$12.83	$11.61	$12.46	$10.36	5,217,510
2019-05-09	$10.73	$11.75	$10.73	$11.66	$9.69	3,559,500
2019-05-08	$11.17	$11.39	$10.88	$11.14	$9.26	2,595,500
2019-05-07	$11.67	$12.09	$11.20	$11.53	$9.58	3,160,500
2019-05-06	$12.60	$12.87	$11.87	$11.87	$9.87	3,860,130
2019-05-03	$13.19	$13.19	$13.19	$13.19	$10.96	0
2019-05-02	$13.19	$13.19	$13.19	$13.19	$10.96	0
2019-05-01	$13.19	$13.19	$13.19	$13.19	$10.96	0
2019-04-30	$12.60	$13.49	$12.60	$13.19	$10.96	5,621,920
2019-04-29	$12.98	$13.98	$12.48	$13.08	$10.87	10,237,170
2019-04-26	$11.71	$12.97	$11.69	$12.97	$10.78	7,265,410
2019-04-25	$12.39	$12.39	$11.77	$11.79	$9.80	1,628,750
2019-04-24	$12.24	$12.42	$12.11	$12.36	$10.27	1,397,400
2019-04-23	$12.60	$12.63	$12.18	$12.19	$10.13	1,471,800
2019-04-22	$13.01	$13.05	$12.60	$12.63	$10.50	1,784,950
2019-04-19	$12.95	$13.04	$12.72	$12.99	$10.80	1,357,290
2019-04-18	$13.06	$13.09	$12.95	$12.98	$10.79	1,204,060
2019-04-17	$13.05	$13.09	$12.94	$13.00	$10.81	1,600,140
2019-04-16	$12.80	$13.05	$12.62	$13.03	$10.83	1,871,750
2019-04-15	$12.94	$13.10	$12.82	$12.83	$10.66	1,600,240
2019-04-12	$12.90	$12.90	$12.70	$12.88	$10.71	1,355,070
2019-04-11	$13.15	$13.15	$12.81	$12.81	$10.65	2,152,100
2019-04-10	$13.54	$13.54	$12.87	$13.16	$10.94	3,302,300
2019-04-09	$13.42	$13.62	$13.30	$13.55	$11.26	1,857,900
2019-04-08	$13.57	$13.65	$13.27	$13.36	$11.10	2,494,100
2019-04-05	$13.56	$13.56	$13.56	$13.56	$11.27	0
2019-04-04	$13.60	$13.77	$13.38	$13.56	$11.27	5,270,770
2019-04-03	$14.15	$14.15	$13.90	$14.03	$11.66	2,825,480
2019-04-02	$14.08	$14.70	$13.79	$14.22	$11.82	5,190,840
2019-04-01	$13.67	$14.20	$13.56	$14.09	$11.71	4,597,440
2019-03-29	$13.42	$13.78	$13.30	$13.60	$11.30	4,157,330
2019-03-28	$13.64	$13.81	$13.02	$13.29	$11.05	5,268,200
2019-03-27	$12.88	$13.98	$12.46	$13.95	$11.60	8,113,570
2019-03-26	$13.08	$13.97	$12.92	$13.00	$10.81	5,531,200
2019-03-25	$13.02	$13.23	$12.90	$12.92	$10.74	2,538,000
2019-03-22	$13.02	$13.38	$12.76	$13.29	$11.05	3,941,320
2019-03-21	$13.00	$13.40	$12.92	$13.13	$10.91	3,683,120
2019-03-20	$12.99	$13.04	$12.60	$12.99	$10.80	2,362,640
2019-03-19	$12.95	$13.05	$12.81	$12.99	$10.80	2,035,510
2019-03-18	$12.60	$12.94	$12.58	$12.92	$10.74	2,227,960
2019-03-15	$12.37	$12.80	$12.35	$12.58	$10.46	2,441,500
2019-03-14	$12.81	$12.98	$12.17	$12.29	$10.22	2,797,980
2019-03-13	$13.00	$13.48	$12.63	$12.70	$10.56	3,783,970
2019-03-12	$12.98	$13.07	$12.66	$12.87	$10.70	3,589,610
2019-03-11	$12.20	$12.72	$12.19	$12.68	$10.54	2,783,600
2019-03-08	$12.96	$13.04	$12.13	$12.13	$10.08	4,374,040
2019-03-07	$13.00	$13.28	$12.85	$13.16	$10.94	3,236,900
2019-03-06	$12.70	$13.30	$12.60	$13.10	$10.89	3,983,590
2019-03-05	$12.33	$12.69	$12.30	$12.68	$10.54	2,633,240
2019-03-04	$12.32	$12.77	$12.23	$12.46	$10.36	3,503,770
2019-03-01	$12.30	$12.34	$12.06	$12.29	$10.22	1,873,600
2019-02-28	$12.18	$12.29	$12.01	$12.21	$10.15	1,999,240
2019-02-27	$12.27	$12.40	$11.98	$12.05	$10.02	2,271,300
2019-02-26	$12.24	$12.68	$12.05	$12.28	$10.21	3,432,190
2019-02-25	$11.92	$12.42	$11.85	$12.31	$10.23	3,215,930
2019-02-22	$11.55	$11.93	$11.51	$11.87	$9.87	2,147,650
2019-02-21	$11.68	$11.92	$11.53	$11.56	$9.61	1,986,900
2019-02-20	$11.53	$11.97	$11.50	$11.71	$9.73	2,055,090
2019-02-19	$11.52	$11.71	$11.40	$11.53	$9.58	1,969,600
2019-02-18	$11.23	$11.58	$11.23	$11.54	$9.59	1,955,390
2019-02-15	$11.27	$11.34	$11.17	$11.22	$9.33	1,067,320
2019-02-14	$11.30	$11.37	$11.23	$11.29	$9.38	781,700
2019-02-13	$11.19	$11.36	$11.15	$11.32	$9.41	1,288,760
2019-02-12	$11.11	$11.28	$11.04	$11.14	$9.26	809,800
2019-02-11	$10.99	$11.17	$10.92	$11.11	$9.23	890,220
2019-02-08	$10.90	$10.90	$10.90	$10.90	$9.06	0
2019-02-07	$10.90	$10.90	$10.90	$10.90	$9.06	0
2019-02-06	$10.90	$10.90	$10.90	$10.90	$9.06	0
2019-02-05	$10.90	$10.90	$10.90	$10.90	$9.06	0
2019-02-04	$10.90	$10.90	$10.90	$10.90	$9.06	0
2019-02-01	$10.74	$10.95	$10.74	$10.90	$9.06	614,010
2019-01-31	$10.86	$10.97	$10.55	$10.75	$8.94	900,500
2019-01-30	$11.00	$11.20	$10.77	$10.86	$9.03	589,200
2019-01-29	$11.61	$11.61	$10.55	$11.04	$9.18	1,215,910
2019-01-28	$11.88	$11.94	$11.42	$11.62	$9.66	1,389,820
2019-01-25	$11.67	$11.97	$11.67	$11.80	$9.81	1,062,200
2019-01-24	$11.75	$11.88	$11.69	$11.75	$9.77	937,680
2019-01-23	$11.84	$11.85	$11.63	$11.78	$9.79	861,280
2019-01-22	$12.01	$12.05	$11.70	$11.86	$9.86	973,700
2019-01-21	$12.01	$12.11	$11.84	$12.01	$9.98	1,010,110
2019-01-18	$12.08	$12.17	$11.76	$12.01	$9.98	1,642,600
2019-01-17	$12.35	$12.42	$11.95	$12.10	$10.06	2,819,750
2019-01-16	$11.81	$12.83	$11.70	$12.33	$10.25	5,154,880
2019-01-15	$11.51	$11.92	$11.48	$11.87	$9.87	3,006,850
2019-01-14	$11.53	$11.66	$11.44	$11.54	$9.59	1,035,610
2019-01-11	$11.45	$11.58	$11.20	$11.58	$9.63	1,559,000
2019-01-10	$11.47	$11.95	$11.36	$11.50	$9.56	2,188,010
2019-01-09	$11.40	$11.56	$11.31	$11.37	$9.45	1,273,390
2019-01-08	$11.50	$11.50	$11.28	$11.33	$9.42	933,090
2019-01-07	$11.30	$11.61	$11.24	$11.49	$9.55	1,815,200
2019-01-04	$11.09	$11.32	$10.81	$11.25	$9.35	1,051,740
2019-01-03	$11.08	$11.20	$11.03	$11.09	$9.22	640,100
2019-01-02	$11.30	$11.30	$11.05	$11.10	$9.23	676,800
2019-01-01	$11.21	$11.21	$11.21	$11.21	$9.32	0
2018-12-31	$11.21	$11.21	$11.21	$11.21	$9.32	0
2018-12-28	$11.20	$11.34	$11.08	$11.21	$9.32	797,900
2018-12-27	$11.70	$11.78	$11.16	$11.16	$9.28	1,028,300
2018-12-26	$11.58	$11.58	$11.58	$11.58	$9.63	0
2018-12-25	$11.58	$11.58	$11.58	$11.58	$9.63	0
2018-12-24	$11.29	$11.66	$11.16	$11.58	$9.63	1,354,600
2018-12-21	$11.12	$11.98	$11.05	$11.42	$9.49	1,820,300
2018-12-20	$11.16	$11.22	$11.02	$11.20	$9.31	470,100
2018-12-19	$11.21	$11.27	$10.94	$11.12	$9.24	486,640
2018-12-18	$11.10	$11.32	$11.09	$11.21	$9.32	451,700
2018-12-17	$11.23	$11.27	$11.03	$11.25	$9.35	447,300
2018-12-14	$11.64	$11.64	$11.02	$11.25	$9.35	1,260,510
2018-12-13	$11.46	$11.86	$11.22	$11.68	$9.71	1,723,940
2018-12-12	$11.51	$11.60	$11.28	$11.44	$9.51	684,000
2018-12-11	$11.55	$11.56	$11.39	$11.48	$9.54	547,800
2018-12-10	$11.61	$11.65	$11.22	$11.47	$9.53	668,100
2018-12-07	$11.71	$11.80	$11.51	$11.67	$9.70	682,540
2018-12-06	$11.83	$11.87	$11.51	$11.69	$9.72	1,140,100
2018-12-05	$11.52	$12.00	$11.50	$11.83	$9.83	1,622,400
2018-12-04	$11.70	$11.86	$11.57	$11.75	$9.77	1,597,400
2018-12-03	$11.35	$11.70	$11.29	$11.70	$9.72	1,988,900
2018-11-30	$11.29	$11.29	$10.70	$11.11	$9.23	1,069,900
2018-11-29	$11.38	$11.43	$11.01	$11.01	$9.15	1,163,340
2018-11-28	$11.16	$11.49	$11.01	$11.38	$9.46	1,098,000
2018-11-27	$11.27	$11.30	$10.90	$11.19	$9.30	963,600
2018-11-26	$11.40	$11.48	$11.00	$11.17	$9.28	942,400
2018-11-23	$11.91	$11.95	$11.10	$11.30	$9.39	2,005,740
2018-11-22	$11.77	$12.00	$11.76	$11.77	$9.78	1,260,640
2018-11-21	$11.45	$11.80	$11.45	$11.77	$9.78	1,337,200
2018-11-20	$11.83	$12.29	$11.66	$11.74	$9.76	2,371,330
2018-11-19	$12.06	$12.06	$11.73	$11.93	$9.92	1,886,430
2018-11-16	$12.01	$12.22	$11.90	$12.06	$10.02	2,163,160
2018-11-15	$11.79	$12.27	$11.66	$12.13	$10.08	2,923,300
2018-11-14	$11.60	$11.92	$11.57	$11.73	$9.75	2,357,030
2018-11-13	$11.38	$11.80	$11.33	$11.58	$9.63	2,245,000
2018-11-12	$11.14	$11.55	$11.04	$11.54	$9.59	1,544,400
2018-11-09	$11.18	$11.29	$11.08	$11.23	$9.33	952,000
2018-11-08	$11.50	$11.53	$11.16	$11.28	$9.38	2,062,330
2018-11-07	$11.26	$11.75	$11.15	$11.43	$9.50	3,095,630
2018-11-06	$11.18	$11.27	$10.98	$11.26	$9.36	1,624,900
2018-11-05	$11.28	$11.48	$11.08	$11.26	$9.36	2,402,100
2018-11-02	$11.13	$11.38	$11.00	$11.29	$9.38	2,580,700
2018-11-01	$10.93	$11.30	$10.93	$10.96	$9.11	1,927,200
2018-10-31	$10.89	$11.01	$10.70	$10.91	$9.07	1,437,200
2018-10-30	$10.58	$10.90	$10.41	$10.73	$8.92	1,103,830
2018-10-29	$10.51	$10.72	$10.46	$10.62	$8.83	995,500
2018-10-26	$10.81	$11.02	$10.51	$10.63	$8.84	1,196,460
2018-10-25	$10.49	$10.77	$10.39	$10.73	$8.92	1,517,830
2018-10-24	$10.95	$11.11	$10.82	$11.05	$9.18	1,675,040
2018-10-23	$11.10	$11.15	$10.81	$10.92	$9.08	2,365,870
2018-10-22	$10.84	$11.18	$10.65	$11.00	$9.14	2,671,750
2018-10-19	$9.86	$10.67	$9.78	$10.55	$8.77	2,196,840
2018-10-18	$10.74	$11.60	$10.57	$10.57	$8.79	2,867,480
2018-10-17	$10.67	$10.79	$10.32	$10.68	$8.88	1,803,360
2018-10-16	$10.77	$10.97	$10.35	$10.38	$8.63	1,947,920
2018-10-15	$10.81	$11.30	$10.63	$10.90	$9.06	2,756,750
2018-10-12	$11.00	$11.27	$10.24	$10.70	$8.89	3,021,310
2018-10-11	$11.74	$11.93	$11.18	$11.18	$9.29	3,446,480
2018-10-10	$12.17	$12.50	$12.17	$12.42	$10.32	3,253,690
2018-10-09	$12.59	$12.67	$12.10	$12.29	$10.22	2,930,420
2018-10-08	$12.82	$12.94	$12.35	$12.38	$10.29	4,089,770
2018-10-05	$12.93	$12.93	$12.93	$12.93	$10.75	0
2018-10-04	$12.93	$12.93	$12.93	$12.93	$10.75	0
2018-10-03	$12.93	$12.93	$12.93	$12.93	$10.75	0
2018-10-02	$12.93	$12.93	$12.93	$12.93	$10.75	0
2018-10-01	$12.93	$12.93	$12.93	$12.93	$10.75	0
2018-09-28	$13.07	$13.28	$12.75	$12.93	$10.75	5,860,410
2018-09-27	$13.47	$14.08	$13.25	$13.31	$11.06	8,735,850
2018-09-26	$14.00	$14.49	$13.51	$14.18	$11.79	13,484,560
2018-09-25	$13.79	$13.79	$13.79	$13.79	$11.46	3,482,680
2018-09-24	$12.54	$12.54	$12.54	$12.54	$10.42	0
2018-09-21	$11.75	$12.54	$11.58	$12.54	$10.42	1,672,600
2018-09-20	$11.58	$11.61	$11.36	$11.40	$9.48	564,000
2018-09-19	$11.39	$11.70	$11.23	$11.47	$9.53	1,011,900
2018-09-18	$11.22	$11.46	$11.15	$11.40	$9.48	727,240
2018-09-17	$11.82	$11.85	$11.16	$11.21	$9.32	1,069,300
2018-09-14	$12.00	$12.11	$11.71	$11.82	$9.82	722,300
2018-09-13	$11.99	$12.05	$11.81	$11.97	$9.95	652,500
2018-09-12	$11.75	$11.98	$11.68	$11.85	$9.85	553,300
2018-09-11	$11.78	$11.87	$11.59	$11.75	$9.77	792,400
2018-09-10	$12.22	$12.39	$11.58	$11.77	$9.78	1,349,400
2018-09-07	$12.30	$12.55	$12.20	$12.30	$10.22	661,600
2018-09-06	$12.40	$12.54	$12.31	$12.31	$10.23	646,100
2018-09-05	$12.61	$12.74	$12.36	$12.36	$10.27	802,300
2018-09-04	$12.64	$12.89	$12.58	$12.71	$10.56	726,400
2018-09-03	$12.32	$12.86	$12.26	$12.68	$10.54	1,004,050
2018-08-31	$12.32	$12.59	$12.30	$12.30	$10.22	625,500
2018-08-30	$12.63	$12.83	$12.43	$12.43	$10.33	733,400
2018-08-29	$12.80	$12.96	$12.69	$12.69	$10.55	751,400
2018-08-28	$12.92	$13.20	$12.85	$12.99	$10.80	924,100
2018-08-27	$12.80	$13.05	$12.79	$12.97	$10.78	869,200
2018-08-24	$12.74	$12.91	$12.55	$12.72	$10.57	657,600
2018-08-23	$12.92	$13.02	$12.73	$12.92	$10.74	764,900
2018-08-22	$13.12	$13.12	$12.76	$12.77	$10.61	944,500
2018-08-21	$13.10	$13.18	$12.81	$13.14	$10.92	1,286,930
2018-08-20	$12.51	$12.96	$12.51	$12.96	$10.77	1,330,630
2018-08-17	$13.27	$13.40	$12.60	$12.60	$10.47	1,293,230
2018-08-16	$13.02	$13.45	$12.91	$13.04	$10.84	1,393,040
2018-08-15	$13.70	$13.74	$13.15	$13.30	$11.05	2,011,740
2018-08-14	$14.05	$14.05	$13.61	$13.70	$11.39	2,811,020
2018-08-13	$14.04	$14.70	$13.60	$14.12	$11.74	5,280,070
2018-08-10	$12.68	$14.04	$12.68	$14.04	$11.67	3,175,780
2018-08-09	$12.20	$12.90	$12.12	$12.76	$10.61	1,463,300
2018-08-08	$12.74	$12.82	$12.30	$12.30	$10.22	795,200
2018-08-07	$12.55	$12.88	$12.36	$12.74	$10.59	890,700
2018-08-06	$12.49	$12.90	$12.25	$12.46	$10.36	849,280
2018-08-03	$13.15	$13.15	$12.68	$12.68	$10.54	795,300
2018-08-02	$13.11	$13.45	$12.80	$12.97	$10.78	1,704,700
2018-08-01	$14.41	$14.50	$12.91	$13.64	$11.34	1,820,480
2018-07-31	$13.55	$13.82	$13.55	$13.69	$11.38	652,900
2018-07-30	$14.00	$14.18	$13.62	$13.65	$11.35	1,005,300
2018-07-27	$14.20	$14.35	$14.05	$14.08	$11.70	1,201,800
2018-07-26	$14.35	$14.47	$14.15	$14.23	$11.83	1,641,170
2018-07-25	$14.95	$14.95	$14.30	$14.45	$12.01	3,684,380
2018-07-24	$14.02	$15.22	$13.92	$14.79	$12.29	4,287,680
2018-07-23	$13.75	$14.15	$13.60	$14.10	$11.72	1,753,990
2018-07-20	$13.45	$13.88	$13.35	$13.81	$11.48	1,186,800
2018-07-19	$13.92	$14.03	$13.50	$13.56	$11.27	1,449,910
2018-07-18	$14.10	$14.33	$13.85	$13.88	$11.54	1,379,900
2018-07-17	$14.15	$14.30	$13.88	$14.16	$11.77	1,208,610
2018-07-16	$14.03	$14.17	$13.82	$14.02	$11.65	1,104,500
2018-07-13	$14.24	$14.40	$14.05	$14.20	$11.80	1,556,400
2018-07-12	$14.19	$14.40	$14.00	$14.35	$11.93	2,015,090
2018-07-11	$14.12	$14.32	$13.54	$13.90	$11.55	1,782,810
2018-07-10	$14.21	$14.47	$14.14	$14.42	$11.99	1,622,000
2018-07-09	$14.09	$14.45	$14.04	$14.23	$11.83	1,655,940
2018-07-06	$13.75	$14.26	$13.63	$13.97	$11.61	1,931,470
2018-07-05	$14.10	$14.52	$13.51	$13.57	$11.28	1,289,000
2018-07-04	$14.48	$14.50	$14.10	$14.30	$11.89	1,540,800
2018-07-03	$14.05	$14.65	$14.00	$14.58	$12.12	2,236,800
2018-07-02	$14.35	$14.45	$13.78	$14.03	$11.66	1,715,000
2018-06-29	$13.72	$14.42	$13.72	$14.30	$11.89	2,376,500
2018-06-28	$13.52	$14.07	$13.52	$13.86	$11.52	1,620,400
2018-06-27	$13.82	$14.29	$13.63	$13.69	$11.38	1,640,420
2018-06-26	$13.39	$13.94	$13.16	$13.94	$11.54	1,591,030
2018-06-25	$13.70	$13.93	$13.55	$13.59	$11.25	1,208,300
2018-06-22	$13.25	$13.78	$12.88	$13.60	$11.26	1,627,260
2018-06-21	$13.57	$13.90	$13.25	$13.40	$11.10	1,822,650
2018-06-20	$13.13	$13.80	$13.13	$13.56	$11.23	2,024,400
2018-06-19	$14.01	$14.39	$13.31	$13.31	$11.02	2,269,300
2018-06-18	$14.79	$14.79	$14.79	$14.79	$12.25	0
2018-06-15	$15.49	$15.65	$14.40	$14.79	$12.25	2,325,800
2018-06-14	$15.55	$16.06	$15.32	$15.48	$12.82	2,228,150
2018-06-13	$16.77	$16.90	$15.85	$15.88	$13.15	2,938,370
2018-06-12	$16.30	$16.88	$16.08	$16.85	$13.95	2,865,600
2018-06-11	$16.32	$16.78	$16.00	$16.29	$13.49	1,935,620
2018-06-08	$16.58	$16.67	$16.11	$16.44	$13.62	2,060,800
2018-06-07	$17.17	$17.44	$16.58	$16.67	$13.81	2,664,750
2018-06-06	$16.59	$18.00	$16.30	$16.93	$14.02	4,416,290
2018-06-05	$16.25	$16.66	$16.11	$16.47	$13.64	2,491,070
2018-06-04	$16.04	$16.24	$15.81	$16.00	$13.25	1,862,100
2018-06-01	$16.40	$16.90	$15.35	$15.77	$13.06	3,471,400
2018-05-31	$16.34	$16.94	$16.33	$16.48	$13.65	2,807,670
2018-05-30	$17.80	$17.98	$16.43	$16.43	$13.61	4,517,410
2018-05-29	$18.29	$18.66	$18.20	$18.25	$15.11	3,440,680
2018-05-28	$18.74	$19.80	$18.16	$18.77	$15.54	6,722,220
2018-05-25	$18.08	$18.51	$18.02	$18.50	$15.32	3,148,840
2018-05-24	$18.39	$18.53	$18.00	$18.11	$15.00	3,643,980
2018-05-23	$19.22	$19.29	$18.53	$18.62	$15.42	4,142,430
2018-05-22	$19.25	$19.60	$19.21	$19.40	$16.07	4,509,110
2018-05-21	$19.11	$19.88	$19.06	$19.53	$16.17	6,700,830
2018-05-18	$18.57	$18.98	$18.30	$18.92	$15.67	3,429,750
2018-05-17	$19.06	$19.50	$18.50	$18.63	$15.43	4,893,310
2018-05-16	$18.76	$19.33	$18.30	$19.31	$15.99	6,042,870
2018-05-15	$18.49	$18.73	$18.20	$18.73	$15.51	3,653,150
2018-05-14	$18.32	$18.95	$18.08	$18.30	$15.16	3,470,150
2018-05-11	$19.60	$19.63	$18.41	$18.59	$15.40	6,274,380
2018-05-10	$19.00	$19.60	$18.92	$19.57	$16.21	6,829,860
2018-05-09	$19.35	$19.45	$18.73	$19.13	$15.84	6,990,330
2018-05-08	$19.44	$19.97	$19.01	$19.52	$16.17	9,734,890
2018-05-07	$18.70	$20.23	$18.20	$19.95	$16.52	14,559,130
2018-05-04	$20.35	$20.80	$19.19	$19.25	$15.94	18,247,810
2018-05-03	$19.36	$21.32	$19.00	$21.32	$17.66	19,676,770
2018-05-02	$19.38	$19.38	$19.38	$19.38	$16.05	2,784,870
2018-05-01	$17.62	$17.62	$17.62	$17.62	$14.59	0
2018-04-30	$17.62	$17.62	$17.62	$17.62	$14.59	0
2018-04-27	$16.11	$17.62	$16.06	$17.62	$14.59	5,859,950
2018-04-26	$17.30	$17.50	$15.93	$16.02	$13.27	6,210,650
2018-04-25	$15.65	$17.08	$15.40	$17.08	$14.15	5,088,190
2018-04-24	$14.90	$15.57	$14.87	$15.53	$12.86	2,000,770
2018-04-23	$15.30	$15.58	$14.76	$15.05	$12.46	2,510,030
2018-04-20	$16.40	$16.58	$15.35	$15.45	$12.80	2,944,050
2018-04-19	$16.59	$16.91	$16.37	$16.45	$13.62	2,740,700
2018-04-18	$16.32	$16.76	$15.45	$16.68	$13.81	4,173,340
2018-04-17	$18.00	$18.00	$16.68	$16.69	$13.82	4,666,520
2018-04-16	$17.25	$18.48	$16.98	$17.51	$14.50	6,902,220
2018-04-13	$16.93	$17.15	$16.60	$16.80	$13.91	2,694,740
2018-04-12	$16.77	$17.17	$16.70	$16.97	$14.05	3,542,350
2018-04-11	$17.00	$17.38	$16.73	$16.80	$13.91	4,297,560
2018-04-10	$17.62	$17.77	$16.73	$17.08	$14.15	6,546,330
2018-04-09	$17.30	$18.88	$16.60	$17.98	$14.89	13,100,790
2018-04-06	$17.20	$17.20	$17.20	$17.20	$14.24	0
2018-04-05	$17.20	$17.20	$17.20	$17.20	$14.24	0
2018-04-04	$15.62	$17.20	$15.62	$17.20	$14.24	8,061,600
2018-04-03	$15.78	$15.80	$15.20	$15.64	$12.95	2,938,730
2018-04-02	$16.30	$16.88	$15.92	$15.96	$13.22	4,394,610
2018-03-30	$15.69	$16.25	$15.61	$16.21	$13.42	3,998,590
2018-03-29	$15.35	$16.28	$15.35	$15.66	$12.97	4,055,630
2018-03-28	$15.00	$15.47	$14.86	$15.30	$12.67	2,787,770
2018-03-27	$15.12	$15.49	$14.96	$15.23	$12.61	3,307,430
2018-03-26	$13.90	$15.05	$13.90	$14.87	$12.31	3,266,560
2018-03-23	$15.70	$15.71	$14.81	$14.81	$12.27	5,314,650
2018-03-22	$16.60	$16.85	$16.28	$16.45	$13.62	5,483,690
2018-03-21	$18.00	$18.50	$16.60	$16.70	$13.83	11,847,860
2018-03-20	$16.00	$17.28	$15.95	$17.28	$14.31	6,576,220
2018-03-19	$15.53	$15.88	$15.35	$15.71	$13.01	2,059,000
2018-03-16	$15.82	$16.12	$15.53	$15.53	$12.86	2,938,340
2018-03-15	$16.20	$16.50	$15.23	$16.04	$13.28	4,342,860
2018-03-14	$15.80	$16.50	$15.62	$16.33	$13.52	5,649,470
2018-03-13	$16.27	$16.33	$15.88	$15.92	$13.18	3,906,560
2018-03-12	$15.82	$16.28	$15.70	$16.25	$13.46	6,167,510
2018-03-09	$15.38	$16.13	$15.18	$15.96	$13.22	7,298,040
2018-03-08	$15.42	$15.71	$15.18	$15.50	$12.84	4,681,180
2018-03-07	$16.08	$16.08	$15.49	$15.61	$12.93	5,744,350
2018-03-06	$15.80	$16.87	$15.66	$15.99	$13.24	11,704,190
2018-03-05	$14.10	$15.39	$14.06	$15.39	$12.75	6,643,590
2018-03-02	$14.19	$14.38	$13.85	$13.99	$11.59	3,134,900
2018-03-01	$14.20	$14.79	$13.98	$14.43	$11.95	3,803,400
2018-02-28	$14.10	$14.28	$13.83	$14.28	$11.83	3,316,060
2018-02-27	$13.82	$14.68	$13.82	$14.38	$11.91	4,209,130
2018-02-26	$13.39	$14.18	$13.33	$14.00	$11.59	4,707,710
2018-02-23	$13.27	$13.52	$13.11	$13.19	$10.92	2,539,620
2018-02-22	$13.06	$13.28	$12.83	$13.20	$10.93	2,399,490
2018-02-21	$12.80	$12.80	$12.80	$12.80	$10.60	0
2018-02-20	$12.80	$12.80	$12.80	$12.80	$10.60	0
2018-02-19	$12.80	$12.80	$12.80	$12.80	$10.60	0
2018-02-16	$12.80	$12.80	$12.80	$12.80	$10.60	0
2018-02-15	$12.80	$12.80	$12.80	$12.80	$10.60	0
2018-02-14	$13.03	$13.40	$12.68	$12.80	$10.60	3,311,480
2018-02-13	$13.61	$13.66	$12.83	$12.94	$10.72	3,041,790
2018-02-12	$13.27	$13.61	$13.03	$13.45	$11.14	1,569,480
2018-02-09	$13.20	$13.57	$12.68	$12.98	$10.75	1,992,550
2018-02-08	$13.25	$13.89	$13.25	$13.75	$11.39	2,570,160
2018-02-07	$13.56	$13.70	$12.40	$13.60	$11.26	3,931,610
2018-02-06	$14.00	$14.60	$13.37	$13.37	$11.07	2,596,680
2018-02-05	$14.80	$15.34	$14.73	$14.85	$12.30	1,773,880
2018-02-02	$16.00	$16.39	$14.76	$14.77	$12.23	2,744,820
2018-02-01	$17.44	$17.69	$16.34	$16.40	$13.58	2,550,600
2018-01-31	$18.10	$18.10	$17.20	$17.50	$14.49	2,085,220
2018-01-30	$18.33	$18.42	$17.80	$18.12	$15.01	1,962,050
2018-01-29	$18.82	$18.87	$18.00	$18.33	$15.18	2,840,130
2018-01-26	$18.94	$19.16	$18.52	$18.81	$15.58	2,756,550
2018-01-25	$18.90	$19.47	$18.72	$18.96	$15.70	4,512,630
2018-01-24	$19.00	$19.57	$18.60	$19.18	$15.88	6,862,800
2018-01-23	$17.66	$19.43	$17.50	$19.43	$16.09	8,884,520
2018-01-22	$17.80	$17.83	$17.00	$17.66	$14.63	1,499,350
2018-01-19	$18.12	$18.26	$17.80	$18.00	$14.91	1,236,470
2018-01-18	$17.88	$18.24	$17.74	$18.12	$15.01	1,345,030
2018-01-17	$17.66	$18.10	$17.58	$17.93	$14.85	1,360,410
2018-01-16	$17.75	$17.90	$17.50	$17.70	$14.66	865,590
2018-01-15	$18.21	$18.26	$17.50	$17.60	$14.58	1,448,800
2018-01-12	$18.45	$18.45	$18.10	$18.26	$15.12	983,230
2018-01-11	$18.01	$18.65	$18.00	$18.45	$15.28	1,581,610
2018-01-10	$18.73	$18.73	$17.97	$18.20	$15.07	1,641,430
2018-01-09	$18.76	$18.76	$18.42	$18.60	$15.40	1,188,480
2018-01-08	$18.84	$18.90	$18.53	$18.78	$15.55	1,362,250
2018-01-05	$18.80	$19.09	$18.66	$18.92	$15.67	2,052,190
2018-01-04	$18.59	$19.81	$18.53	$19.10	$15.82	3,853,250
2018-01-03	$18.26	$18.80	$18.10	$18.61	$15.41	1,960,850
2018-01-02	$18.34	$18.48	$18.16	$18.47	$15.30	1,328,250
2018-01-01	$18.34	$18.34	$18.34	$18.34	$15.19	0
2017-12-29	$18.20	$18.39	$18.05	$18.34	$15.19	1,314,400
2017-12-28	$18.11	$18.48	$17.87	$18.12	$15.01	1,144,500
2017-12-27	$18.01	$18.47	$18.01	$18.20	$15.07	1,558,190
2017-12-26	$17.80	$18.55	$17.58	$18.50	$15.32	1,706,190
2017-12-25	$18.11	$18.20	$17.44	$17.85	$14.78	1,086,950
2017-12-22	$18.21	$18.43	$17.91	$18.10	$14.99	925,970
2017-12-21	$18.30	$18.46	$17.90	$18.37	$15.21	1,079,860
2017-12-20	$18.80	$18.87	$18.06	$18.30	$15.16	1,373,990
2017-12-19	$18.50	$18.94	$18.31	$18.74	$15.52	1,339,890
2017-12-18	$18.95	$18.95	$18.29	$18.44	$15.27	993,800
2017-12-15	$18.61	$18.90	$18.48	$18.80	$15.57	1,183,220
2017-12-14	$18.86	$19.08	$18.41	$18.80	$15.57	1,433,370
2017-12-13	$18.49	$18.99	$18.29	$18.95	$15.69	1,627,990
2017-12-12	$18.89	$19.18	$18.21	$18.45	$15.28	1,916,390
2017-12-11	$18.74	$19.17	$18.74	$19.05	$15.78	1,250,840
2017-12-08	$18.60	$19.18	$18.60	$18.87	$15.63	1,418,480
2017-12-07	$18.28	$19.07	$18.28	$18.70	$15.49	1,635,550
2017-12-06	$18.00	$18.52	$17.77	$18.40	$15.24	1,767,930
2017-12-05	$19.07	$19.39	$17.77	$17.96	$14.87	2,323,430
2017-12-04	$19.85	$19.94	$18.82	$18.89	$15.64	2,131,630
2017-12-01	$19.79	$20.10	$19.56	$19.97	$16.54	1,655,300
2017-11-30	$19.39	$19.89	$19.39	$19.70	$16.31	1,057,120
2017-11-29	$20.03	$20.11	$19.38	$19.71	$16.32	1,754,850
2017-11-28	$19.77	$20.15	$19.57	$20.08	$16.63	1,310,190
2017-11-27	$19.72	$20.00	$19.41	$19.57	$16.21	1,252,870
2017-11-24	$19.50	$20.13	$19.15	$19.72	$16.33	1,472,970
2017-11-23	$20.75	$20.98	$19.52	$19.73	$16.34	2,350,270
2017-11-22	$20.65	$21.10	$20.52	$20.95	$17.35	1,467,630
2017-11-21	$21.16	$21.35	$20.58	$20.70	$17.14	1,684,450
2017-11-20	$21.03	$21.29	$20.30	$21.14	$17.51	1,568,470
2017-11-17	$22.49	$22.60	$20.46	$21.05	$17.43	3,268,640
2017-11-16	$22.53	$23.36	$22.34	$22.73	$18.82	2,464,330
2017-11-15	$22.81	$23.05	$22.10	$22.52	$18.65	1,801,000
2017-11-14	$23.53	$23.53	$22.74	$23.05	$19.09	2,417,030
2017-11-13	$23.83	$24.03	$23.01	$23.52	$19.48	2,256,530
2017-11-10	$23.95	$24.28	$23.93	$23.97	$19.85	1,667,450
2017-11-09	$23.76	$24.19	$23.68	$24.02	$19.89	1,413,870
2017-11-08	$24.00	$24.63	$23.71	$23.92	$19.81	2,560,220
2017-11-07	$23.94	$24.55	$23.19	$24.20	$20.04	3,314,390
2017-11-06	$23.68	$24.09	$23.18	$24.05	$19.92	2,085,000
2017-11-03	$23.61	$24.20	$22.64	$23.52	$19.48	3,419,800
2017-11-02	$25.50	$25.50	$23.51	$23.96	$19.84	4,275,920
2017-11-01	$25.90	$25.92	$25.00	$25.26	$20.92	2,348,670
2017-10-31	$24.92	$25.60	$24.50	$25.24	$20.90	2,550,920
2017-10-30	$26.57	$26.96	$24.96	$25.00	$20.70	6,367,840
2017-10-27	$26.38	$28.31	$26.35	$27.40	$22.69	7,528,230
2017-10-26	$26.60	$26.80	$26.23	$26.47	$21.92	2,446,390
2017-10-25	$26.18	$26.75	$26.10	$26.64	$22.06	2,699,070
2017-10-24	$26.38	$26.68	$25.66	$26.11	$21.62	2,572,580
2017-10-23	$26.33	$26.86	$26.11	$26.58	$22.01	2,612,600
2017-10-20	$26.02	$26.60	$25.80	$26.07	$21.59	3,090,410
2017-10-19	$27.49	$27.75	$26.16	$26.25	$21.74	4,958,180
2017-10-18	$28.32	$28.70	$27.58	$27.83	$23.05	4,982,880
2017-10-17	$27.13	$29.12	$26.96	$28.65	$23.73	8,280,880
2017-10-16	$27.70	$28.00	$26.13	$27.73	$22.97	6,464,520
2017-10-13	$28.36	$28.60	$27.81	$28.13	$23.30	5,796,620
2017-10-12	$26.98	$28.33	$26.81	$28.30	$23.44	7,646,130
2017-10-11	$27.85	$27.89	$26.82	$26.93	$22.30	4,672,330
2017-10-10	$25.86	$28.56	$25.86	$27.89	$23.10	7,484,950
2017-10-09	$26.00	$26.49	$25.71	$26.08	$21.60	3,160,070
2017-10-06	$25.41	$25.41	$25.41	$25.41	$21.04	0
2017-10-05	$25.41	$25.41	$25.41	$25.41	$21.04	0
2017-10-04	$25.41	$25.41	$25.41	$25.41	$21.04	0
2017-10-03	$25.41	$25.41	$25.41	$25.41	$21.04	0
2017-10-02	$25.41	$25.41	$25.41	$25.41	$21.04	0
2017-09-29	$24.90	$25.69	$24.90	$25.41	$21.04	2,791,430
2017-09-28	$25.68	$26.16	$24.89	$24.89	$20.61	3,617,970
2017-09-27	$25.49	$25.74	$25.02	$25.68	$21.27	3,138,670
2017-09-26	$26.51	$26.98	$24.45	$25.27	$20.93	6,409,440
2017-09-25	$28.04	$28.99	$27.00	$27.00	$22.36	6,288,590
2017-09-22	$27.35	$28.50	$26.80	$27.99	$23.18	5,454,680
2017-09-21	$27.40	$28.79	$27.15	$27.62	$22.87	8,430,640
2017-09-20	$27.26	$27.58	$26.35	$27.46	$22.74	5,845,780
2017-09-19	$27.81	$28.30	$27.30	$27.42	$22.71	4,812,970
2017-09-18	$28.10	$28.87	$27.40	$27.90	$23.11	6,047,190
2017-09-15	$28.00	$28.49	$27.11	$27.78	$23.01	8,796,060
2017-09-14	$30.24	$30.52	$28.88	$29.12	$24.12	14,073,690
2017-09-13	$26.96	$29.79	$26.80	$29.79	$24.67	14,431,270
2017-09-12	$27.97	$28.39	$27.00	$27.08	$22.43	9,510,650
2017-09-11	$28.60	$29.59	$27.80	$28.53	$23.63	17,795,320
2017-09-08	$24.89	$27.85	$24.81	$27.85	$23.06	10,585,670
2017-09-07	$24.70	$26.86	$24.26	$25.32	$20.97	13,257,620
2017-09-06	$23.20	$24.97	$23.02	$24.69	$20.45	7,842,990
2017-09-05	$23.40	$23.44	$23.05	$23.11	$19.14	5,667,800
2017-09-04	$23.69	$24.28	$23.39	$24.06	$19.93	4,366,830
2017-09-01	$24.26	$24.50	$23.57	$23.90	$19.79	4,803,490
2017-08-31	$23.59	$24.30	$23.42	$24.26	$20.09	5,708,070
2017-08-30	$23.65	$23.88	$23.36	$23.39	$19.37	3,523,610
2017-08-29	$23.66	$24.49	$23.47	$23.89	$19.78	6,188,220
2017-08-28	$23.25	$24.20	$23.00	$23.95	$19.83	5,704,850
2017-08-25	$22.51	$23.07	$22.51	$22.99	$19.04	3,353,590
2017-08-24	$23.41	$23.41	$22.45	$22.51	$18.64	4,518,420
2017-08-23	$23.23	$23.88	$23.23	$23.40	$19.38	3,880,110
2017-08-22	$24.25	$24.30	$23.05	$23.33	$19.32	5,544,310
2017-08-21	$24.13	$24.55	$23.66	$23.96	$19.84	4,977,110
2017-08-18	$24.41	$24.65	$24.10	$24.11	$19.97	6,540,390
2017-08-17	$24.21	$25.96	$23.62	$24.89	$20.61	15,077,810
2017-08-16	$22.09	$24.11	$22.08	$24.11	$19.97	11,753,270
2017-08-15	$21.12	$22.29	$21.12	$21.92	$18.15	4,634,860
2017-08-14	$20.73	$21.48	$20.73	$21.18	$17.54	3,103,930
2017-08-11	$20.85	$21.25	$20.66	$20.77	$17.20	2,764,560
2017-08-10	$21.91	$21.98	$20.93	$21.08	$17.46	4,619,950
2017-08-09	$21.68	$22.48	$21.62	$22.10	$18.30	4,835,660
2017-08-08	$21.52	$21.94	$21.12	$21.59	$17.88	3,927,310
2017-08-07	$21.26	$22.15	$20.90	$21.72	$17.99	4,107,700
2017-08-04	$21.57	$22.09	$21.34	$21.47	$17.78	5,089,690
2017-08-03	$21.30	$22.23	$21.11	$21.41	$17.73	5,011,550
2017-08-02	$22.38	$22.69	$21.51	$21.51	$17.81	4,205,670
2017-08-01	$22.89	$22.89	$21.82	$22.17	$18.36	4,854,730
2017-07-31	$22.81	$23.53	$22.40	$22.70	$18.80	5,924,780
2017-07-28	$23.11	$24.10	$22.71	$23.15	$19.17	10,276,190
2017-07-27	$21.07	$22.97	$20.92	$22.97	$19.02	6,956,040
2017-07-26	$21.50	$21.74	$20.62	$20.88	$17.29	3,113,240
2017-07-25	$21.01	$22.23	$21.00	$21.50	$17.81	4,455,450
2017-07-24	$20.39	$21.42	$20.01	$21.20	$17.56	5,057,790
2017-07-21	$22.33	$22.82	$21.30	$21.46	$17.77	4,496,810
2017-07-20	$22.01	$23.45	$22.00	$22.30	$18.47	5,426,400
2017-07-19	$21.92	$22.80	$21.24	$22.20	$18.39	4,533,110
2017-07-18	$22.08	$22.60	$21.20	$22.09	$18.29	4,796,080
2017-07-17	$25.00	$25.00	$22.70	$22.70	$18.80	4,758,670
2017-07-14	$25.46	$26.08	$24.71	$25.22	$20.89	3,336,020
2017-07-13	$26.31	$26.31	$25.31	$25.34	$20.99	3,126,300
2017-07-12	$26.00	$26.49	$25.30	$26.32	$21.80	4,167,990
2017-07-11	$26.85	$27.10	$25.50	$25.85	$21.41	6,251,280
2017-07-10	$30.16	$30.18	$27.39	$27.39	$22.68	7,405,690
2017-07-07	$30.10	$30.96	$30.10	$30.43	$25.20	3,879,030
2017-07-06	$30.94	$31.00	$29.90	$30.41	$25.18	5,474,140
2017-07-05	$30.62	$30.97	$30.49	$30.83	$25.53	3,018,340
2017-07-04	$30.92	$31.28	$30.63	$30.71	$25.43	2,432,050
2017-07-03	$31.22	$31.30	$30.60	$30.92	$25.61	2,845,290
2017-06-30	$31.00	$31.00	$31.00	$31.00	$25.67	0
2017-06-29	$31.00	$31.00	$31.00	$31.00	$25.67	0
2017-06-28	$31.62	$32.75	$30.90	$31.00	$25.67	4,887,490
2017-06-27	$31.90	$32.60	$31.58	$32.01	$26.51	6,536,000
2017-06-26	$30.53	$33.41	$29.31	$32.68	$27.06	12,145,960
2017-06-23	$30.33	$31.09	$28.80	$30.37	$25.15	6,456,370
2017-06-22	$32.40	$33.50	$31.17	$31.45	$26.05	7,019,310
2017-06-21	$31.06	$32.39	$31.06	$32.12	$26.60	5,702,720
2017-06-20	$32.36	$32.86	$31.01	$31.42	$26.02	7,023,660
2017-06-19	$33.50	$33.50	$31.01	$32.30	$26.75	6,871,240
2017-06-16	$34.00	$34.80	$33.50	$33.69	$27.90	7,362,210
2017-06-15	$33.84	$34.38	$33.27	$33.88	$28.06	9,696,550
2017-06-14	$34.26	$34.50	$32.51	$33.69	$27.90	10,019,630
2017-06-13	$33.98	$35.90	$33.25	$35.10	$29.07	12,946,870
2017-06-12	$33.75	$35.37	$33.75	$33.75	$27.95	14,878,970
2017-06-09	$37.45	$39.99	$37.00	$37.50	$31.06	20,593,570
2017-06-08	$38.12	$38.12	$35.83	$36.35	$30.10	18,911,560
2017-06-07	$32.50	$34.65	$32.50	$34.65	$28.70	4,843,780
2017-06-06	$30.50	$31.86	$30.03	$31.50	$26.09	10,465,480
2017-06-05	$30.01	$34.71	$30.01	$31.91	$26.43	14,625,040
2017-06-02	$31.55	$31.55	$31.55	$31.55	$26.13	600,600
2017-06-01	$35.06	$35.76	$35.06	$35.06	$29.04	1,924,270
2017-05-31	$38.95	$39.95	$38.95	$38.95	$32.26	10,784,720
2017-05-30	$86.70	$86.70	$86.70	$86.70	$35.84	0
2017-05-29	$86.70	$86.70	$86.70	$86.70	$35.84	0
2017-05-26	$86.70	$86.70	$86.70	$86.70	$35.84	24,900
2017-05-25	$96.33	$96.33	$96.33	$96.33	$39.82	16,000
2017-05-24	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-23	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-22	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-19	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-18	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-17	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-16	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-15	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-12	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-11	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-10	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-09	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-08	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-05	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-04	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-03	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-02	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-05-01	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-28	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-27	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-26	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-25	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-24	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-21	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-20	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-19	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-18	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-17	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-14	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-13	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-12	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-11	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-10	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-07	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-06	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-05	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-04	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-04-03	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-31	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-30	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-29	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-28	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-27	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-24	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-23	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-22	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-21	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-20	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-17	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-16	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-15	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-14	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-13	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-10	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-09	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-08	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-07	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-06	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-03	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-02	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-03-01	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-28	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-27	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-24	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-23	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-22	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-21	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-20	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-17	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-16	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-15	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-14	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-13	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-10	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-09	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-08	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-07	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-06	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-03	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-02	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-02-01	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-31	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-30	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-27	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-26	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-25	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-24	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-23	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-20	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-19	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-18	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-17	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-16	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-13	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-12	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-11	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-10	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-09	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-06	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-05	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-04	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-03	$107.03	$107.03	$107.03	$107.03	$44.24	0
2017-01-02	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-30	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-29	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-28	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-27	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-26	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-23	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-22	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-21	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-20	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-19	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-16	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-15	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-14	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-13	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-12	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-09	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-08	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-07	$107.03	$107.03	$107.03	$107.03	$44.24	0
2016-12-06	$103.76	$108.99	$103.55	$107.03	$44.24	3,384,300
2016-12-05	$101.00	$104.50	$100.02	$103.43	$42.75	1,835,550
2016-12-02	$104.55	$105.00	$100.50	$103.02	$42.58	2,507,140
2016-12-01	$109.50	$113.80	$105.80	$106.04	$43.83	3,761,360
2016-11-30	$107.30	$114.77	$106.30	$110.69	$45.75	4,594,360
2016-11-29	$104.39	$110.00	$103.30	$106.65	$44.08	3,468,020
2016-11-28	$102.10	$107.98	$99.80	$104.40	$43.15	3,220,210
2016-11-25	$101.00	$102.22	$97.01	$102.07	$42.19	2,308,030
2016-11-24	$99.90	$103.52	$99.03	$101.50	$41.95	1,884,010
2016-11-23	$104.00	$105.00	$100.01	$101.01	$41.75	2,610,910
2016-11-22	$105.00	$113.49	$104.00	$106.00	$43.81	4,719,760
2016-11-21	$101.00	$105.50	$95.13	$105.00	$43.40	4,125,290
2016-11-18	$100.99	$104.49	$99.38	$102.20	$42.24	4,303,830
2016-11-17	$101.00	$103.38	$99.01	$99.25	$41.02	2,758,110
2016-11-16	$103.51	$104.97	$101.20	$102.00	$42.16	3,320,670
2016-11-15	$113.00	$114.28	$103.50	$104.19	$43.07	5,460,510
2016-11-14	$115.00	$119.33	$107.00	$113.50	$46.91	8,096,320
2016-11-11	$112.77	$113.08	$110.11	$113.08	$46.74	1,817,620
2016-11-10	$98.00	$102.80	$94.80	$102.80	$42.49	4,018,380
2016-11-09	$85.84	$93.45	$85.30	$93.45	$38.63	6,457,910
2016-11-08	$84.19	$85.10	$83.10	$84.95	$35.11	2,152,200
2016-11-07	$83.75	$86.57	$82.00	$84.65	$34.99	2,917,340
2016-11-04	$81.70	$85.50	$81.20	$83.69	$34.59	3,240,870
2016-11-03	$80.11	$82.35	$79.30	$82.00	$33.89	2,713,450
2016-11-02	$80.00	$81.60	$79.60	$81.01	$33.48	2,323,580
2016-11-01	$78.94	$81.49	$78.50	$80.68	$33.35	2,659,190
2016-10-31	$81.00	$81.00	$78.04	$79.01	$32.66	0
2016-10-28	$84.30	$86.36	$82.38	$82.50	$34.10	3,550,470
2016-10-27	$82.06	$86.80	$81.06	$85.15	$35.20	4,604,380
2016-10-26	$80.00	$82.76	$79.15	$82.40	$34.06	3,120,270
2016-10-25	$80.10	$83.47	$79.66	$81.04	$33.50	3,948,040
2016-10-24	$82.40	$82.40	$78.00	$80.50	$33.27	4,547,740
2016-10-21	$83.84	$84.99	$80.30	$82.67	$34.17	4,918,210
2016-10-20	$86.10	$88.70	$81.58	$81.90	$33.85	8,064,450
2016-10-19	$82.10	$90.64	$80.50	$90.64	$37.47	9,006,490
2016-10-18	$82.40	$82.40	$82.40	$82.40	$34.06	768,300
2016-10-17	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-14	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-13	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-12	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-11	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-10	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-07	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-06	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-05	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-04	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-10-03	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-30	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-29	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-28	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-27	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-26	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-23	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-22	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-21	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-20	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-19	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-16	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-15	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-14	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-13	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-12	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-09	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-08	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-07	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-06	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-05	$91.56	$91.56	$91.56	$91.56	$37.85	0
2016-09-02	$90.23	$94.08	$89.72	$91.56	$37.85	8,141,100
2016-09-01	$90.30	$96.83	$89.88	$93.19	$38.52	10,951,920
2016-08-31	$83.00	$90.78	$81.28	$88.03	$36.39	11,876,680
2016-08-30	$84.00	$87.48	$82.25	$86.70	$35.84	12,135,610
2016-08-29	$85.87	$86.00	$77.80	$79.53	$32.87	11,280,540
2016-08-26	$84.02	$84.02	$84.02	$84.02	$34.73	1,152,720
2016-08-25	$76.38	$76.38	$76.38	$76.38	$31.57	1,295,330
2016-08-24	$69.44	$69.44	$69.44	$69.44	$28.70	22,590
2016-08-23	$63.13	$63.13	$63.13	$63.13	$26.09	26,170
2016-08-22	$57.39	$57.39	$57.39	$57.39	$23.72	28,580
2016-08-19	$52.17	$52.17	$52.17	$52.17	$21.56	33,790
2016-08-18	$47.43	$47.43	$47.43	$47.43	$19.60	10,150
2016-08-17	$43.12	$43.12	$43.12	$43.12	$17.82	20,990
2016-08-16	$39.20	$39.20	$39.20	$39.20	$16.20	9,600
2016-08-15	$35.64	$35.64	$35.64	$35.64	$14.73	7,700
2016-08-12	$32.40	$32.40	$32.40	$32.40	$13.39	11,500
2016-08-11	$29.45	$29.45	$29.45	$29.45	$12.17	4,300
2016-08-10	$26.77	$26.77	$26.77	$26.77	$11.07	4,200
2016-08-09	$24.34	$24.34	$24.34	$24.34	$10.06	2,980
2016-08-08	$22.13	$22.13	$22.13	$22.13	$9.15	7,520
2016-08-05	$20.12	$20.12	$20.12	$20.12	$8.32	1,100
2016-08-04	$18.29	$18.29	$18.29	$18.29	$7.56	2,500
2016-08-03	$16.63	$16.63	$16.63	$16.63	$6.87	2,100
2016-08-02	$13.86	$15.12	$13.86	$15.12	$6.25	6,100

China Dive Company Ltd (300526) Exchange: SHE

$0.56 ($0.00) 0.00%

China Dive Company Ltd - Daily Information

Invest in China Dive Company Ltd (300526)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for China Dive Company Ltd (300526)