Hunan Goke Microelectronics Company Ltd (300672) Stock Profile

Data as of July 17, 2025

$84.85 ($5.08) 6.37%

Hunan Goke Microelectronics Company Ltd - Daily Information

Click for more stock information on Hunan Goke Microelectronics Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$80.96
Previous Close	$84.85
High	$86.87
Low	$80.16
Adjusted Open	$80.96
Previous Adjusted Close	$84.85
Adjusted High	$86.87
Adjusted Low	$80.16

Invest in Hunan Goke Microelectronics Company Ltd (300672)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Hunan Goke Microelectronics Company Ltd (300672)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$80.96	$86.87	$80.16	$84.85	$84.85	14,578,230
2025-06-26	$81.48	$81.48	$79.73	$79.77	$79.77	5,975,690
2025-06-25	$79.50	$81.50	$78.68	$81.48	$81.48	8,217,770
2025-06-24	$78.90	$80.70	$78.88	$79.60	$79.60	5,951,750
2025-06-23	$79.00	$80.00	$77.80	$78.43	$78.43	6,075,650
2025-06-20	$81.50	$81.97	$78.99	$79.09	$79.09	7,026,090
2025-06-19	$79.99	$84.30	$79.00	$81.20	$81.20	10,942,620
2025-06-18	$78.77	$81.03	$78.24	$79.60	$79.60	7,485,770
2025-06-17	$78.25	$79.00	$76.85	$78.85	$78.85	6,596,470
2025-06-13	$77.80	$78.19	$75.89	$76.16	$76.16	7,328,800
2025-06-12	$77.70	$79.63	$77.49	$78.70	$78.70	6,612,900
2025-06-11	$78.00	$81.15	$77.35	$78.49	$78.49	9,718,250
2025-06-10	$80.68	$81.34	$77.80	$78.01	$78.01	12,096,610
2025-06-09	$85.00	$85.40	$80.02	$81.54	$81.54	17,883,020
2025-06-06	$90.00	$97.27	$83.50	$85.50	$85.50	24,465,640
2025-05-21	$80.90	$81.34	$79.06	$81.06	$81.06	12,341,440
2025-05-20	$71.20	$80.49	$70.99	$79.90	$79.90	16,640,510
2025-05-19	$69.52	$71.50	$68.79	$71.00	$71.00	4,661,350
2025-05-16	$68.21	$71.34	$68.13	$69.60	$69.60	5,380,100
2025-05-15	$70.05	$70.11	$68.12	$68.22	$68.22	3,133,950
2025-05-14	$69.86	$71.38	$69.08	$70.34	$70.34	4,171,100
2025-05-13	$70.57	$70.80	$69.26	$69.38	$69.38	3,062,500
2025-05-12	$70.00	$70.80	$69.60	$69.99	$69.99	2,837,600
2025-05-09	$70.18	$70.18	$68.25	$69.09	$69.09	3,103,800
2025-05-08	$70.21	$70.40	$69.54	$69.98	$69.98	3,176,540
2025-05-07	$71.70	$72.28	$69.50	$70.23	$70.23	4,969,200
2025-05-06	$69.13	$71.88	$69.01	$71.04	$71.04	5,938,060
2025-04-30	$69.50	$70.30	$68.80	$68.93	$68.93	4,951,850
2025-04-29	$68.50	$70.63	$68.01	$69.40	$69.40	5,493,800
2025-04-28	$69.61	$70.50	$68.50	$68.86	$68.86	5,278,040
2025-04-25	$67.50	$70.36	$66.23	$69.47	$69.47	8,857,010
2025-04-24	$66.29	$67.75	$65.17	$66.54	$66.54	5,613,900
2025-04-23	$64.50	$67.38	$64.50	$66.33	$66.33	6,904,690
2025-04-22	$64.80	$65.65	$64.06	$64.51	$64.51	3,305,700
2025-04-21	$64.12	$64.92	$63.66	$64.82	$64.82	2,215,320
2025-04-18	$64.03	$64.65	$63.34	$63.92	$63.92	2,456,740
2025-04-17	$63.93	$66.39	$63.93	$64.44	$64.44	3,509,040
2025-04-16	$65.00	$65.80	$63.35	$64.58	$64.58	3,761,320
2025-04-15	$65.23	$66.34	$64.41	$65.34	$65.34	3,711,900
2025-04-14	$66.77	$66.77	$65.00	$65.23	$65.23	5,678,800
2025-04-11	$61.88	$67.88	$61.68	$65.55	$65.55	9,338,690
2025-04-10	$62.97	$65.35	$62.82	$62.88	$62.88	7,297,420
2025-04-09	$58.01	$62.60	$55.00	$61.70	$61.70	9,104,300
2025-04-08	$59.00	$61.30	$57.28	$59.00	$59.00	8,297,420
2025-04-07	$62.62	$64.80	$54.21	$56.89	$56.89	9,869,370
2025-04-03	$68.24	$69.53	$67.16	$67.66	$67.66	3,501,350
2025-04-02	$68.59	$69.48	$68.43	$68.84	$68.84	2,564,700
2025-04-01	$69.00	$69.90	$68.43	$68.58	$68.58	3,274,600
2025-03-31	$69.00	$69.95	$68.00	$68.87	$68.87	3,710,930
2025-03-28	$70.00	$70.77	$69.17	$69.33	$69.33	2,894,090
2025-03-27	$70.60	$72.17	$69.80	$70.12	$70.12	4,635,800
2025-03-26	$70.35	$71.40	$70.07	$70.49	$70.49	2,935,640
2025-03-25	$72.96	$72.98	$70.00	$70.38	$70.38	3,718,300
2025-03-24	$72.97	$73.23	$69.88	$72.16	$72.16	4,837,580
2025-03-21	$75.25	$75.72	$72.10	$72.62	$72.62	5,357,640
2025-03-20	$76.56	$77.16	$75.25	$75.45	$75.45	4,011,650
2025-03-19	$78.20	$78.86	$76.20	$76.55	$76.55	6,220,830
2025-03-18	$79.19	$80.40	$78.11	$78.35	$78.35	5,933,580
2025-03-17	$78.73	$81.76	$77.90	$79.56	$79.56	6,749,860
2025-03-14	$78.80	$79.88	$77.95	$78.73	$78.73	5,454,560
2025-03-13	$80.00	$80.98	$76.80	$78.50	$78.50	6,978,750
2025-03-12	$82.95	$83.20	$80.06	$80.50	$80.50	7,520,090
2025-03-11	$79.61	$84.10	$79.13	$82.89	$82.89	8,433,930
2025-03-10	$80.93	$82.79	$80.30	$80.64	$80.64	6,602,170
2025-03-07	$80.60	$84.80	$79.87	$81.37	$81.37	8,910,220
2025-03-06	$82.76	$84.70	$81.30	$81.40	$81.40	8,018,910
2025-03-05	$84.60	$84.80	$80.50	$82.00	$82.00	8,601,670
2025-03-04	$77.80	$84.07	$77.35	$82.75	$82.75	11,153,200
2025-03-03	$78.00	$81.06	$77.02	$78.99	$78.99	7,349,100
2025-02-28	$82.34	$83.13	$77.26	$77.50	$77.50	10,806,300
2025-02-27	$85.58	$85.70	$81.20	$83.31	$83.31	10,700,700
2025-02-26	$82.73	$85.66	$80.15	$85.58	$85.58	14,049,550
2025-02-25	$82.74	$84.74	$81.00	$82.73	$82.73	12,053,340
2025-02-24	$81.30	$86.68	$81.00	$84.66	$84.66	15,644,190
2025-02-20	$80.00	$80.88	$78.56	$80.64	$80.64	12,486,410
2025-02-19	$72.50	$83.68	$72.42	$80.59	$80.59	22,493,770
2025-02-18	$73.62	$76.48	$72.00	$72.97	$72.97	14,286,700
2025-02-17	$73.58	$73.90	$71.88	$73.62	$73.62	8,771,850
2025-02-14	$72.60	$73.94	$71.62	$73.00	$73.00	7,347,700
2025-02-13	$74.91	$75.55	$73.71	$73.76	$73.76	9,570,540
2025-02-12	$72.73	$76.08	$71.51	$76.05	$76.05	15,025,330
2025-02-11	$73.50	$74.20	$71.43	$73.05	$73.05	12,373,240
2025-02-10	$71.60	$75.97	$71.49	$74.30	$74.30	18,053,870
2025-02-07	$70.94	$72.58	$69.41	$71.03	$71.03	14,782,600
2025-02-06	$65.10	$71.21	$64.95	$70.94	$70.94	15,490,320
2025-02-05	$65.10	$67.72	$64.60	$65.84	$65.84	10,523,930
2025-01-27	$66.53	$66.75	$63.35	$63.45	$63.45	5,557,660
2025-01-24	$63.33	$68.12	$63.00	$65.75	$65.75	10,553,440
2025-01-23	$64.54	$65.56	$63.20	$63.21	$63.21	7,600,700
2025-01-22	$63.81	$64.66	$63.30	$64.14	$64.14	7,026,050
2025-01-21	$61.83	$66.12	$60.84	$65.14	$65.14	12,134,280
2025-01-20	$61.86	$62.10	$61.02	$61.38	$61.38	4,271,540
2025-01-17	$60.37	$62.69	$60.00	$61.54	$61.54	5,784,630
2025-01-16	$62.27	$63.18	$60.05	$60.70	$60.70	6,337,430
2025-01-15	$61.15	$62.74	$60.90	$61.68	$61.68	5,093,220
2025-01-14	$59.30	$61.79	$58.51	$61.56	$61.56	6,009,070
2025-01-13	$57.70	$59.48	$57.35	$58.87	$58.87	4,089,080
2025-01-09	$59.38	$61.60	$59.38	$59.95	$59.95	4,985,050
2025-01-08	$60.00	$61.08	$57.25	$59.95	$59.95	6,437,350
2025-01-07	$58.61	$60.75	$58.18	$60.59	$60.59	5,162,110
2025-01-06	$59.19	$59.98	$57.40	$58.00	$58.00	5,255,350
2025-01-03	$62.78	$62.98	$59.25	$59.28	$59.28	6,455,840
2025-01-02	$66.39	$66.39	$61.50	$62.45	$62.45	8,171,760
2024-12-31	$71.60	$71.65	$66.00	$66.75	$66.75	9,423,390
2024-12-30	$70.54	$72.22	$69.72	$71.40	$71.40	6,201,330
2024-12-27	$73.00	$74.22	$71.11	$71.38	$71.38	10,875,000
2024-12-26	$69.76	$73.31	$69.70	$73.00	$73.00	9,243,630
2024-12-25	$71.50	$72.82	$69.69	$70.25	$70.25	7,438,780
2024-12-24	$72.51	$73.50	$70.41	$72.33	$72.33	8,972,430
2024-12-23	$73.71	$75.79	$72.00	$72.50	$72.50	14,529,740
2024-12-20	$72.70	$76.20	$71.74	$73.63	$73.63	18,462,890
2024-12-19	$70.00	$72.57	$69.56	$72.16	$72.16	12,737,690
2024-12-18	$67.14	$73.08	$65.80	$71.65	$71.65	17,073,560
2024-12-17	$66.95	$69.28	$66.58	$67.31	$67.31	5,794,800
2024-12-16	$68.96	$70.40	$66.83	$67.58	$67.58	6,755,530
2024-12-13	$69.15	$69.88	$67.65	$68.25	$68.25	6,873,790
2024-12-12	$70.82	$70.83	$68.45	$69.82	$69.82	8,649,200
2024-12-11	$67.55	$72.77	$67.55	$70.93	$70.93	11,733,510
2024-12-10	$70.17	$70.98	$67.73	$67.93	$67.93	6,724,260
2024-12-09	$68.82	$68.90	$66.84	$67.39	$67.39	5,153,400
2024-12-06	$67.20	$69.20	$66.20	$69.08	$69.08	7,434,360
2024-12-05	$66.59	$68.15	$66.35	$67.14	$67.14	5,003,660
2024-12-04	$68.80	$71.00	$67.31	$67.46	$67.46	9,901,170
2024-12-03	$67.32	$68.89	$65.98	$67.41	$67.41	7,566,540
2024-12-02	$67.01	$67.55	$66.53	$67.19	$67.19	5,100,600
2024-11-29	$65.76	$68.43	$65.41	$66.99	$66.99	5,368,200
2024-11-28	$66.54	$67.85	$65.86	$66.15	$66.15	5,302,850
2024-11-27	$64.07	$66.69	$62.77	$66.69	$66.69	5,563,290
2024-11-26	$64.71	$65.50	$63.87	$64.11	$64.11	2,823,800
2024-11-25	$64.17	$64.88	$62.67	$64.74	$64.74	4,365,110
2024-11-22	$67.74	$68.49	$64.12	$64.25	$64.25	5,709,060
2024-11-21	$67.84	$68.66	$66.73	$67.99	$67.99	5,008,600
2024-11-20	$68.39	$68.75	$67.20	$68.13	$68.13	5,162,140
2024-11-19	$65.56	$68.50	$65.15	$68.40	$68.40	5,800,760
2024-11-18	$67.46	$67.90	$64.71	$65.55	$65.55	6,291,320
2024-11-15	$70.41	$71.24	$67.48	$67.55	$67.55	7,674,000
2024-11-14	$73.15	$73.74	$70.58	$70.81	$70.81	7,744,530
2024-11-13	$73.80	$74.34	$72.30	$74.33	$74.33	8,264,520
2024-11-12	$76.94	$76.94	$73.45	$74.39	$74.39	12,722,210
2024-11-11	$73.14	$76.98	$72.85	$75.99	$75.99	17,002,940
2024-11-08	$74.10	$75.23	$71.81	$72.06	$72.06	13,814,360
2024-11-07	$70.54	$73.00	$70.01	$72.35	$72.35	9,507,580
2024-11-06	$71.70	$72.65	$69.93	$70.55	$70.55	11,440,930
2024-11-05	$68.08	$71.71	$67.30	$71.53	$71.53	10,647,560
2024-11-04	$65.15	$68.13	$65.05	$68.00	$68.00	6,385,000
2024-11-01	$71.10	$71.47	$66.18	$66.30	$66.30	12,138,490
2024-10-31	$69.99	$72.40	$68.78	$71.23	$71.23	11,714,940
2024-10-30	$69.55	$71.16	$68.56	$69.82	$69.82	8,387,670
2024-10-29	$72.80	$73.80	$70.20	$70.25	$70.25	12,042,900
2024-10-28	$71.50	$73.70	$71.16	$72.42	$72.42	10,096,690
2024-10-25	$70.60	$72.50	$70.02	$71.03	$71.03	8,761,490
2024-10-24	$70.51	$72.14	$70.30	$70.51	$70.51	8,449,340
2024-10-23	$71.30	$73.10	$70.51	$71.10	$71.10	11,354,760
2024-10-22	$72.50	$74.43	$71.17	$72.37	$72.37	16,997,090
2024-10-21	$73.96	$82.80	$71.60	$74.03	$74.03	34,768,060
2024-10-18	$67.57	$79.68	$67.30	$75.66	$75.66	23,008,250
2024-10-17	$68.30	$70.27	$67.33	$67.57	$67.57	12,155,140
2024-10-16	$65.00	$68.50	$64.46	$66.92	$66.92	9,848,090
2024-10-15	$68.99	$73.00	$67.22	$67.58	$67.58	16,369,640
2024-10-14	$66.45	$69.66	$63.95	$69.66	$69.66	16,611,810
2024-10-11	$68.21	$71.54	$65.19	$66.45	$66.45	14,928,090
2024-10-10	$77.77	$77.86	$67.40	$71.00	$71.00	20,927,980
2024-10-09	$75.00	$86.85	$71.50	$78.01	$78.01	35,194,060
2024-10-08	$75.17	$75.17	$71.64	$75.17	$75.17	21,000,560
2024-09-30	$56.00	$62.64	$54.60	$62.64	$62.64	18,370,990
2024-09-27	$48.31	$53.00	$48.06	$52.20	$52.20	11,188,810
2024-09-26	$44.97	$47.32	$44.82	$47.32	$47.32	6,257,420
2024-09-25	$44.51	$46.18	$44.40	$44.95	$44.95	5,792,620
2024-09-24	$42.40	$44.08	$42.01	$44.08	$44.08	4,455,480
2024-09-23	$42.61	$43.08	$41.95	$42.11	$42.11	2,362,480
2024-09-20	$43.07	$43.30	$42.20	$42.61	$42.61	2,316,400
2024-09-19	$42.90	$43.85	$42.41	$43.05	$43.05	3,041,970
2024-09-18	$43.34	$43.80	$42.09	$42.42	$42.42	2,392,660
2024-09-13	$44.70	$44.82	$43.22	$43.24	$43.24	2,681,000
2024-09-12	$44.90	$45.65	$44.53	$44.53	$44.53	2,938,600
2024-09-11	$44.60	$44.89	$44.38	$44.74	$44.74	1,624,830
2024-09-10	$44.50	$45.10	$43.68	$44.81	$44.81	2,772,900
2024-09-09	$43.68	$44.43	$43.68	$44.36	$44.36	2,526,420
2024-09-06	$45.24	$45.49	$43.98	$44.02	$44.02	2,880,100
2024-09-05	$44.72	$45.65	$44.72	$45.25	$45.25	2,650,600
2024-09-04	$44.50	$45.53	$44.46	$44.81	$44.81	2,901,100
2024-09-03	$44.49	$45.55	$44.49	$45.01	$45.01	2,827,350
2024-09-02	$46.50	$47.10	$44.53	$44.58	$44.58	4,060,500
2024-08-30	$44.69	$47.29	$43.52	$46.71	$46.71	6,603,690
2024-08-29	$45.80	$47.08	$44.70	$45.47	$45.47	5,067,800
2024-08-28	$46.18	$46.64	$45.61	$46.22	$46.22	2,178,550
2024-08-27	$46.55	$46.87	$46.13	$46.18	$46.18	2,513,790
2024-08-26	$46.92	$47.80	$46.60	$46.93	$46.93	2,856,700
2024-08-23	$46.80	$47.18	$46.44	$46.93	$46.93	2,755,770
2024-08-22	$47.80	$47.98	$46.88	$46.92	$46.92	2,785,400
2024-08-21	$47.80	$48.25	$47.30	$47.53	$47.53	3,272,700
2024-08-20	$50.34	$50.45	$47.83	$48.00	$48.00	5,352,800
2024-08-19	$49.97	$51.18	$49.82	$50.23	$50.23	3,127,190
2024-08-16	$51.27	$51.61	$50.20	$50.20	$50.20	3,971,830
2024-08-15	$50.70	$51.86	$50.32	$51.10	$51.10	3,543,000
2024-08-14	$51.16	$51.68	$50.75	$50.82	$50.82	3,428,340
2024-08-13	$49.84	$51.51	$49.84	$51.16	$51.16	3,981,800
2024-08-12	$50.00	$50.49	$49.18	$49.85	$49.85	3,630,980
2024-08-09	$51.82	$52.25	$50.28	$50.53	$50.53	5,090,180
2024-08-08	$50.10	$52.18	$49.52	$51.05	$51.05	5,972,730
2024-08-07	$51.22	$51.73	$50.43	$50.49	$50.49	4,158,500
2024-08-06	$52.17	$52.58	$50.40	$51.17	$51.17	5,491,850
2024-08-05	$54.60	$54.86	$51.00	$51.08	$51.08	7,808,900
2024-08-02	$54.80	$55.94	$54.31	$54.64	$54.64	6,106,390
2024-08-01	$55.20	$56.59	$54.90	$55.58	$55.58	8,528,900
2024-07-31	$53.28	$55.83	$53.02	$55.35	$55.35	9,513,490
2024-07-30	$50.85	$54.50	$50.37	$53.90	$53.90	9,813,200
2024-07-29	$52.01	$52.60	$51.24	$51.24	$51.24	4,282,480
2024-07-26	$51.80	$52.66	$50.90	$51.94	$51.94	5,452,080
2024-07-25	$52.91	$53.08	$51.59	$51.75	$51.75	6,673,410
2024-07-24	$54.39	$55.54	$52.70	$52.91	$52.91	7,613,800
2024-07-23	$55.80	$55.81	$53.71	$53.88	$53.88	7,488,000
2024-07-22	$57.00	$57.95	$55.83	$55.90	$55.90	8,086,190
2024-07-19	$56.00	$58.60	$55.68	$56.94	$56.94	12,114,590
2024-07-18	$54.00	$57.17	$53.38	$56.42	$56.42	11,079,200
2024-07-17	$55.90	$56.66	$54.89	$54.90	$54.90	7,236,500
2024-07-16	$52.83	$57.03	$52.83	$56.52	$56.52	12,137,280
2024-07-15	$54.20	$55.39	$53.37	$53.60	$53.60	6,562,320
2024-07-12	$53.00	$54.73	$52.90	$54.21	$54.21	7,002,810
2024-07-11	$54.99	$55.49	$53.11	$53.96	$53.96	9,337,960
2024-07-10	$52.95	$54.40	$52.70	$53.79	$53.79	10,018,490
2024-07-09	$50.28	$53.69	$49.82	$53.56	$53.56	13,223,000
2024-07-08	$49.70	$52.77	$49.55	$50.55	$50.55	10,703,050
2024-07-05	$50.08	$50.37	$49.01	$49.69	$49.69	5,421,720
2024-07-04	$52.23	$52.49	$50.09	$50.27	$50.27	7,305,010
2024-07-03	$51.69	$53.20	$50.53	$52.24	$52.24	8,080,520
2024-07-02	$51.95	$52.61	$51.36	$51.71	$51.71	4,966,500
2024-07-01	$52.70	$53.18	$50.60	$52.06	$52.06	6,923,700
2024-06-28	$51.50	$54.06	$51.01	$52.84	$52.84	8,989,140
2024-06-27	$52.58	$53.56	$51.53	$51.58	$51.58	6,877,100
2024-06-26	$51.70	$53.24	$50.51	$53.06	$53.06	8,265,100
2024-06-25	$54.50	$54.57	$51.13	$51.65	$51.65	10,265,390
2024-06-24	$56.77	$57.50	$53.98	$54.06	$54.06	10,612,040
2024-06-21	$57.00	$57.59	$54.72	$56.80	$56.80	11,114,470
2024-06-20	$57.66	$60.55	$57.66	$58.65	$58.65	15,640,180
2024-06-19	$58.40	$59.29	$57.30	$58.20	$58.20	11,267,660
2024-06-18	$58.70	$59.69	$57.57	$58.39	$58.39	11,517,070
2024-06-17	$58.24	$59.38	$58.24	$58.69	$58.69	9,995,620
2024-06-14	$59.00	$59.60	$57.21	$58.63	$58.63	16,846,830
2024-06-13	$63.18	$63.70	$60.33	$60.39	$60.39	16,280,790
2024-06-12	$62.49	$64.18	$62.35	$63.63	$63.63	15,490,140
2024-06-11	$60.59	$64.82	$60.58	$64.30	$64.30	20,383,910
2024-06-07	$59.75	$62.46	$58.55	$60.59	$60.59	16,544,360
2024-06-06	$62.36	$64.60	$59.50	$59.53	$59.53	21,364,030
2024-06-05	$59.00	$66.03	$58.88	$61.44	$61.44	25,596,670
2024-06-04	$60.50	$61.26	$58.71	$59.74	$59.74	15,299,270
2024-06-03	$60.74	$63.00	$59.64	$61.55	$61.55	20,725,950
2024-05-31	$59.07	$65.17	$58.33	$62.45	$62.45	31,544,150
2024-05-30	$49.85	$59.80	$49.12	$59.80	$59.80	24,303,010
2024-05-29	$49.50	$51.10	$49.20	$49.83	$49.83	7,550,390
2024-05-28	$46.88	$53.70	$46.30	$50.18	$50.18	13,406,520
2024-05-27	$45.20	$46.80	$43.99	$46.80	$46.80	4,579,600
2024-05-24	$46.56	$46.85	$45.00	$45.03	$45.03	2,435,330
2024-05-23	$47.86	$48.05	$46.26	$46.44	$46.44	2,883,100
2024-05-22	$47.45	$48.10	$46.88	$48.01	$48.01	2,364,380
2024-05-21	$47.82	$48.14	$47.31	$47.40	$47.40	2,197,830
2024-05-20	$47.99	$48.80	$47.63	$48.08	$48.08	2,592,850
2024-05-17	$47.50	$47.96	$46.66	$47.93	$47.93	2,503,200
2024-05-16	$47.90	$48.30	$47.21	$47.37	$47.37	2,270,700
2024-05-15	$48.61	$48.99	$47.47	$47.51	$47.51	2,436,890
2024-05-14	$48.56	$49.79	$48.53	$48.74	$48.74	2,096,830
2024-05-13	$49.30	$49.88	$48.65	$48.75	$48.75	2,716,400
2024-05-10	$51.60	$51.69	$49.68	$49.88	$49.88	2,876,790
2024-05-09	$50.00	$51.56	$50.00	$51.39	$51.39	2,656,280
2024-05-08	$50.88	$51.19	$50.08	$50.10	$50.10	2,357,880
2024-05-07	$51.00	$51.69	$50.88	$51.20	$51.20	2,548,730
2024-05-06	$52.07	$52.49	$51.07	$51.37	$51.37	3,810,600
2024-04-30	$50.28	$52.08	$49.89	$51.27	$51.27	5,707,190
2024-04-29	$48.38	$50.77	$48.37	$50.57	$50.57	5,268,610
2024-04-26	$47.80	$49.05	$47.30	$48.61	$48.61	4,883,480
2024-04-25	$46.20	$48.84	$45.21	$47.63	$47.63	5,570,480
2024-04-24	$46.07	$46.53	$45.68	$46.31	$46.31	3,238,550
2024-04-23	$46.31	$47.50	$45.90	$46.07	$46.07	3,093,090
2024-04-22	$45.00	$46.30	$44.14	$45.64	$45.64	2,622,850
2024-04-19	$45.93	$46.35	$45.10	$45.31	$45.31	2,600,660
2024-04-18	$47.32	$47.68	$46.30	$46.40	$46.40	3,551,670
2024-04-17	$44.36	$47.45	$44.36	$47.42	$47.42	5,205,820
2024-04-16	$45.60	$45.98	$43.40	$43.43	$43.43	4,225,200
2024-04-15	$46.58	$47.59	$45.10	$46.20	$46.20	4,213,600
2024-04-12	$46.90	$47.73	$46.55	$46.58	$46.58	2,935,350
2024-04-11	$47.00	$47.97	$46.61	$46.90	$46.90	2,807,790
2024-04-10	$49.02	$49.24	$46.89	$47.15	$47.15	4,149,530
2024-04-09	$48.55	$49.73	$48.13	$49.71	$49.71	2,659,960
2024-04-08	$50.00	$50.00	$48.40	$48.40	$48.40	2,796,040
2024-04-03	$50.68	$51.10	$49.39	$50.04	$50.04	3,293,450
2024-04-02	$52.00	$52.30	$50.52	$50.79	$50.79	3,178,620
2024-04-01	$50.48	$51.49	$50.47	$51.31	$51.31	3,114,590
2024-03-29	$50.54	$50.76	$49.11	$50.21	$50.21	3,368,210
2024-03-28	$49.92	$51.76	$49.48	$50.55	$50.55	4,529,880
2024-03-27	$52.81	$53.25	$49.48	$49.60	$49.60	5,133,030
2024-03-26	$53.23	$54.79	$52.18	$52.80	$52.80	5,366,560
2024-03-25	$55.30	$55.97	$53.03	$53.20	$53.20	6,144,580
2024-03-22	$57.88	$58.60	$56.30	$56.30	$56.30	6,109,730
2024-03-21	$58.02	$58.96	$57.28	$57.92	$57.92	5,805,240
2024-03-20	$57.37	$58.00	$56.98	$57.74	$57.74	4,021,650
2024-03-19	$57.80	$58.51	$57.36	$57.37	$57.37	4,896,500
2024-03-18	$56.83	$58.18	$56.80	$58.11	$58.11	5,897,730
2024-03-15	$55.95	$56.84	$55.37	$56.75	$56.75	4,483,750
2024-03-14	$56.52	$57.36	$55.55	$56.24	$56.24	5,403,540
2024-03-13	$57.49	$58.14	$56.85	$57.16	$57.16	6,734,830
2024-03-12	$56.80	$58.33	$56.00	$56.72	$56.72	6,293,430
2024-03-11	$54.90	$56.57	$54.56	$56.41	$56.41	6,873,340
2024-03-08	$55.00	$56.19	$54.23	$55.66	$55.66	5,650,160
2024-03-07	$57.11	$58.03	$54.68	$54.78	$54.78	8,097,780
2024-03-06	$57.60	$57.95	$55.18	$56.40	$56.40	9,969,760
2024-03-05	$57.01	$60.45	$56.50	$58.40	$58.40	13,715,230
2024-03-04	$57.14	$58.67	$55.68	$57.77	$57.77	10,288,040
2024-03-01	$55.72	$56.80	$54.70	$56.67	$56.67	11,288,320
2024-02-29	$51.01	$56.27	$51.00	$56.23	$56.23	11,678,300
2024-02-28	$56.80	$59.20	$52.05	$52.10	$52.10	18,239,920
2024-02-27	$51.80	$54.76	$51.45	$54.69	$54.69	8,487,280
2024-02-26	$51.00	$53.50	$50.86	$52.21	$52.21	7,476,060
2024-02-23	$51.01	$52.16	$50.30	$51.69	$51.69	7,011,990
2024-02-22	$49.71	$51.50	$49.71	$51.01	$51.01	7,790,440
2024-02-21	$48.65	$50.80	$48.31	$49.30	$49.30	7,676,150
2024-02-20	$49.00	$50.36	$47.92	$49.69	$49.69	7,377,120
2024-02-19	$50.00	$50.90	$47.20	$50.00	$50.00	10,732,530
2024-02-08	$43.82	$48.00	$43.82	$47.08	$47.08	9,439,230
2024-02-07	$41.07	$43.88	$40.88	$42.90	$42.90	9,437,060
2024-02-06	$36.96	$41.00	$36.33	$40.45	$40.45	9,411,500
2024-02-05	$43.00	$43.19	$36.24	$37.85	$37.85	13,000,150
2024-02-02	$46.09	$47.20	$42.17	$43.58	$43.58	6,098,780
2024-02-01	$44.91	$47.66	$44.65	$46.34	$46.34	6,070,540
2024-01-31	$48.63	$49.10	$44.86	$45.10	$45.10	7,392,160
2024-01-30	$51.91	$52.38	$48.51	$48.70	$48.70	6,186,980
2024-01-29	$55.92	$57.19	$52.88	$52.88	$52.88	4,419,030
2024-01-26	$57.51	$57.99	$56.00	$56.09	$56.09	4,342,160
2024-01-25	$57.25	$58.49	$56.20	$58.00	$58.00	5,262,490
2024-01-24	$57.51	$57.77	$53.83	$57.14	$57.14	6,173,290
2024-01-23	$56.00	$58.37	$55.12	$57.33	$57.33	5,400,220
2024-01-22	$62.34	$62.34	$55.91	$56.58	$56.58	9,048,120
2024-01-19	$65.88	$66.24	$63.29	$63.29	$63.29	5,191,350
2024-01-18	$63.49	$66.25	$63.28	$65.92	$65.92	6,915,840
2024-01-17	$66.40	$66.50	$64.05	$64.08	$64.08	4,705,060
2024-01-16	$66.55	$67.13	$64.88	$66.29	$66.29	6,057,320
2024-01-15	$64.60	$69.01	$63.38	$66.90	$66.90	9,585,210
2024-01-12	$68.08	$68.48	$65.10	$65.18	$65.18	8,058,420
2024-01-11	$63.43	$69.93	$63.35	$68.49	$68.49	12,827,630
2024-01-10	$65.38	$67.59	$64.07	$64.07	$64.07	8,175,390
2024-01-09	$69.26	$71.46	$65.73	$66.38	$66.38	10,597,830
2024-01-08	$67.00	$70.18	$65.60	$68.16	$68.16	10,322,250
2024-01-05	$67.81	$69.99	$66.33	$68.04	$68.04	10,454,760
2024-01-04	$65.88	$70.86	$65.37	$69.18	$69.18	14,827,420
2024-01-03	$65.25	$68.14	$63.20	$66.90	$66.90	12,104,950
2024-01-02	$58.85	$68.80	$57.75	$65.66	$65.66	12,512,550
2024-01-01	$58.94	$58.94	$58.94	$58.94	$58.94	0
2023-12-29	$58.58	$59.42	$58.58	$58.94	$58.94	2,073,850
2023-12-28	$55.80	$59.03	$55.50	$58.58	$58.58	3,472,560
2023-12-27	$55.40	$56.48	$55.28	$55.96	$55.96	2,004,300
2023-12-26	$57.83	$57.83	$55.10	$55.44	$55.44	2,726,890
2023-12-25	$57.68	$58.41	$57.26	$57.63	$57.63	1,012,790
2023-12-22	$58.64	$58.85	$57.70	$57.80	$57.80	2,060,090
2023-12-21	$57.94	$58.88	$57.19	$58.57	$58.57	2,696,280
2023-12-20	$59.60	$59.99	$58.30	$58.35	$58.35	1,725,610
2023-12-19	$59.20	$60.30	$59.07	$59.74	$59.74	1,683,210
2023-12-18	$60.60	$61.25	$59.20	$59.47	$59.47	2,385,450
2023-12-14	$62.21	$62.77	$61.33	$61.42	$61.42	1,943,130
2023-12-13	$62.83	$63.35	$61.76	$61.88	$61.88	2,128,740
2023-12-12	$63.63	$63.88	$62.58	$63.10	$63.10	2,280,950
2023-12-11	$62.99	$63.49	$61.20	$63.43	$63.43	3,322,550
2023-12-08	$60.91	$62.55	$60.90	$62.15	$62.15	3,972,850
2023-12-07	$60.37	$61.24	$59.86	$60.90	$60.90	2,427,730
2023-12-06	$60.22	$61.44	$60.04	$60.55	$60.55	2,319,430
2023-12-05	$62.68	$62.96	$60.22	$60.26	$60.26	3,265,940
2023-12-04	$62.50	$64.55	$62.35	$62.83	$62.83	4,733,470
2023-12-01	$63.07	$64.15	$61.41	$63.25	$63.25	5,162,030
2023-11-30	$62.60	$62.60	$60.80	$61.40	$61.40	3,210,790
2023-11-29	$62.50	$63.56	$62.45	$62.50	$62.50	3,795,650
2023-11-28	$62.90	$63.49	$62.10	$62.66	$62.66	2,527,920
2023-11-27	$62.56	$63.47	$62.16	$62.96	$62.96	2,281,420
2023-11-24	$64.53	$64.53	$62.56	$62.56	$62.56	2,785,900
2023-11-23	$64.75	$64.98	$63.68	$64.66	$64.66	2,214,570
2023-11-22	$65.55	$66.19	$64.47	$64.49	$64.49	3,122,970
2023-11-21	$67.96	$68.18	$65.77	$66.01	$66.01	3,982,430
2023-11-20	$67.50	$68.49	$66.85	$67.93	$67.93	3,510,910
2023-11-17	$66.73	$67.37	$66.52	$67.27	$67.27	2,270,940
2023-11-16	$68.06	$68.80	$66.75	$66.80	$66.80	3,280,770
2023-11-15	$68.98	$69.62	$68.15	$68.34	$68.34	3,910,930
2023-11-14	$67.41	$68.53	$66.58	$68.13	$68.13	3,351,540
2023-11-13	$67.46	$67.89	$66.66	$67.42	$67.42	2,930,850
2023-11-10	$66.78	$68.18	$66.38	$66.87	$66.87	3,330,440
2023-11-09	$68.11	$68.79	$66.88	$67.09	$67.09	3,418,400
2023-11-08	$69.01	$69.77	$67.70	$68.12	$68.12	6,980,320
2023-11-07	$68.24	$69.68	$68.24	$69.35	$69.35	2,804,700
2023-11-06	$67.94	$69.24	$67.79	$68.93	$68.93	3,741,800
2023-11-03	$63.91	$67.64	$63.91	$67.38	$67.38	5,297,750
2023-11-02	$65.91	$66.50	$64.13	$64.30	$64.30	2,599,250
2023-11-01	$66.01	$67.20	$65.72	$65.82	$65.82	2,376,850
2023-10-31	$67.58	$68.25	$66.18	$66.56	$66.56	2,967,600
2023-10-30	$65.50	$68.35	$65.40	$67.58	$67.58	4,019,540
2023-10-27	$64.63	$66.66	$64.01	$66.21	$66.21	4,210,890
2023-10-26	$63.30	$64.88	$63.20	$64.76	$64.76	3,004,410
2023-10-25	$63.03	$65.28	$62.50	$64.39	$64.39	6,103,180
2023-10-24	$61.50	$64.80	$58.21	$63.41	$63.41	7,918,350
2023-10-23	$67.30	$67.94	$64.17	$64.90	$64.90	4,972,120
2023-10-20	$72.82	$73.57	$66.99	$68.40	$68.40	7,091,280
2023-10-19	$71.39	$75.56	$71.11	$73.39	$73.39	7,139,580
2023-10-18	$72.01	$74.49	$71.50	$72.28	$72.28	4,211,200
2023-10-17	$71.59	$72.97	$70.40	$72.49	$72.49	4,012,760
2023-10-16	$74.25	$74.26	$71.18	$71.64	$71.64	5,039,570
2023-10-13	$74.86	$75.98	$74.19	$74.70	$74.70	4,448,390
2023-10-12	$74.25	$75.84	$73.45	$75.35	$75.35	6,603,890
2023-10-11	$73.90	$74.30	$73.00	$74.30	$74.30	6,681,910
2023-10-10	$72.15	$74.12	$72.08	$73.70	$73.70	5,876,720
2023-10-09	$72.00	$73.00	$71.00	$72.00	$72.00	3,833,960
2023-09-28	$71.53	$72.85	$71.53	$72.40	$72.40	3,922,500
2023-09-27	$72.00	$72.99	$71.45	$71.50	$71.50	4,690,380
2023-09-26	$73.45	$74.10	$71.80	$72.25	$72.25	5,023,710
2023-09-25	$74.20	$74.27	$73.20	$73.65	$73.65	5,552,770
2023-09-22	$72.88	$74.60	$72.57	$74.53	$74.53	10,630,200
2023-09-21	$70.00	$74.34	$69.70	$73.71	$73.71	10,506,520
2023-09-20	$70.90	$72.20	$70.55	$70.62	$70.62	4,534,560
2023-09-19	$69.34	$73.48	$67.78	$72.06	$72.06	8,839,770
2023-09-18	$70.16	$70.57	$69.23	$69.34	$69.34	3,300,400
2023-09-15	$70.25	$72.31	$69.04	$70.67	$70.67	4,746,150
2023-09-14	$70.99	$71.49	$69.32	$69.91	$69.91	3,403,220
2023-09-13	$72.01	$72.95	$70.15	$71.15	$71.15	4,362,460
2023-09-12	$72.36	$73.56	$71.88	$72.45	$72.45	4,685,250
2023-09-11	$73.13	$74.43	$72.45	$72.85	$72.85	6,908,680
2023-09-08	$70.20	$72.98	$70.08	$72.24	$72.24	6,152,100
2023-09-07	$73.01	$73.11	$70.64	$70.69	$70.69	6,629,820
2023-09-06	$70.50	$74.26	$70.14	$73.86	$73.86	9,303,540
2023-09-05	$70.83	$72.20	$70.30	$70.83	$70.83	6,780,430
2023-09-04	$69.90	$70.88	$69.07	$70.80	$70.80	4,521,480
2023-09-01	$70.46	$71.49	$69.15	$69.64	$69.64	4,064,500
2023-08-31	$69.32	$71.45	$69.15	$70.26	$70.26	5,986,420
2023-08-30	$70.70	$72.35	$69.20	$70.05	$70.05	9,269,230
2023-08-29	$65.14	$68.90	$65.12	$68.89	$68.89	4,895,620
2023-08-28	$70.01	$70.65	$65.67	$65.67	$65.67	3,697,120
2023-08-25	$67.50	$67.73	$65.82	$66.10	$66.10	2,562,450
2023-08-24	$67.44	$68.99	$67.13	$67.83	$67.83	3,008,660
2023-08-23	$68.45	$69.00	$66.99	$67.08	$67.08	2,243,150
2023-08-22	$69.11	$69.78	$67.45	$68.84	$68.84	3,329,730
2023-08-21	$68.41	$69.88	$68.33	$68.35	$68.35	2,281,420
2023-08-18	$70.69	$71.70	$69.14	$69.14	$69.14	2,507,890
2023-08-17	$70.00	$71.40	$69.64	$70.93	$70.93	2,271,490
2023-08-16	$71.99	$72.64	$70.00	$70.21	$70.21	3,481,650
2023-08-15	$74.07	$74.73	$71.61	$72.46	$72.46	2,795,780
2023-08-14	$73.91	$74.05	$72.76	$73.96	$73.96	2,390,240
2023-08-11	$75.97	$76.41	$74.50	$74.52	$74.52	2,135,770
2023-08-10	$75.81	$76.89	$75.63	$75.95	$75.95	1,740,040
2023-08-09	$76.91	$77.25	$75.81	$76.01	$76.01	1,846,400
2023-08-08	$76.85	$78.30	$76.44	$76.94	$76.94	2,335,690
2023-08-07	$76.88	$77.68	$76.80	$77.10	$77.10	1,856,560
2023-08-04	$78.29	$78.67	$76.00	$77.26	$77.26	3,718,310
2023-08-03	$77.38	$78.30	$76.80	$78.28	$78.28	2,418,280
2023-08-02	$77.51	$78.20	$77.18	$77.43	$77.43	1,927,700
2023-08-01	$77.65	$78.20	$77.28	$77.82	$77.82	2,064,590
2023-07-31	$76.40	$78.36	$76.40	$77.62	$77.62	2,561,800
2023-07-28	$75.19	$76.88	$74.71	$76.39	$76.39	3,019,320
2023-07-27	$77.75	$77.93	$75.62	$75.84	$75.84	3,626,960
2023-07-26	$78.50	$78.83	$77.51	$77.74	$77.74	2,316,380
2023-07-25	$77.30	$78.58	$76.89	$78.48	$78.48	3,047,830
2023-07-24	$77.46	$77.76	$76.38	$76.49	$76.49	2,565,460
2023-07-21	$77.53	$78.58	$77.12	$77.49	$77.49	3,068,190
2023-07-20	$80.28	$80.65	$77.52	$77.63	$77.63	4,961,200
2023-07-19	$82.26	$83.16	$79.38	$80.01	$80.01	6,185,810
2023-07-18	$82.69	$84.35	$82.26	$82.38	$82.38	4,202,710
2023-07-17	$84.43	$85.15	$81.44	$82.77	$82.77	6,871,320
2023-07-14	$86.90	$87.44	$85.10	$85.50	$85.50	6,126,610
2023-07-13	$83.28	$86.53	$82.81	$86.22	$86.22	8,129,200
2023-07-12	$85.40	$86.91	$83.21	$83.21	$83.21	4,968,160
2023-07-11	$83.69	$85.83	$83.60	$85.78	$85.78	5,160,880
2023-07-10	$84.06	$85.08	$83.44	$83.85	$83.85	2,556,420
2023-07-07	$84.35	$84.89	$82.69	$83.78	$83.78	3,696,690
2023-07-06	$84.10	$86.29	$83.60	$84.88	$84.88	4,001,530
2023-07-05	$86.72	$87.34	$84.90	$84.96	$84.96	5,252,520
2023-07-04	$84.61	$87.63	$84.18	$87.04	$87.04	6,865,340
2023-07-03	$82.98	$85.30	$82.98	$85.11	$85.11	5,158,770
2023-06-30	$83.00	$84.69	$82.12	$83.35	$83.05	5,355,940
2023-06-29	$82.83	$85.45	$82.82	$83.85	$83.55	4,468,060
2023-06-28	$84.78	$85.50	$82.31	$83.35	$83.05	5,472,560
2023-06-27	$85.00	$86.75	$84.08	$84.70	$84.39	5,040,870
2023-06-26	$86.00	$87.88	$84.79	$85.25	$84.94	5,414,380
2023-06-21	$88.33	$89.66	$86.85	$86.85	$86.53	8,090,190
2023-06-20	$88.18	$89.18	$86.67	$88.69	$88.37	10,082,320
2023-06-19	$85.77	$89.76	$82.48	$88.95	$88.63	16,361,100
2023-06-16	$84.70	$86.48	$83.58	$85.77	$85.46	6,390,740
2023-06-15	$94.00	$94.33	$85.44	$85.75	$85.44	15,314,680
2023-06-14	$97.00	$97.16	$94.25	$94.39	$94.05	6,175,930
2023-06-13	$95.38	$97.78	$93.70	$97.30	$97.30	6,438,370
2023-06-12	$95.12	$97.48	$94.63	$95.60	$95.60	5,409,570
2023-06-09	$94.05	$96.20	$91.08	$96.06	$96.06	7,749,570
2023-06-08	$94.94	$95.65	$93.04	$94.13	$94.13	4,425,200
2023-06-07	$96.24	$97.65	$95.11	$96.17	$96.17	4,851,140
2023-06-06	$99.01	$100.44	$95.37	$95.85	$95.85	7,530,230
2023-06-05	$105.00	$107.30	$98.80	$99.90	$99.90	13,013,480
2023-06-02	$97.00	$102.00	$94.96	$99.69	$99.69	9,996,340
2023-06-01	$97.00	$99.55	$94.55	$97.57	$97.57	7,648,400
2023-05-31	$94.89	$96.87	$92.00	$96.46	$96.46	7,187,610
2023-05-30	$93.63	$95.30	$90.45	$95.20	$95.20	7,347,910
2023-05-29	$96.11	$100.93	$94.70	$94.71	$94.71	7,708,530
2023-05-26	$94.05	$98.56	$94.00	$96.58	$96.58	8,658,940
2023-05-25	$92.10	$94.79	$90.80	$94.27	$94.27	5,666,670
2023-05-24	$91.11	$95.99	$90.31	$92.87	$92.87	6,609,740
2023-05-23	$91.70	$93.88	$89.90	$92.50	$92.50	5,547,240
2023-05-22	$96.00	$96.00	$91.64	$92.49	$92.49	7,639,990
2023-05-19	$88.68	$96.61	$88.60	$96.47	$96.47	12,239,310
2023-05-18	$88.00	$89.98	$87.00	$89.26	$89.26	6,290,660
2023-05-17	$87.80	$90.25	$86.78	$87.82	$87.82	5,295,800
2023-05-16	$87.99	$90.66	$86.40	$88.22	$88.22	6,085,210
2023-05-15	$89.65	$89.65	$86.11	$88.56	$88.56	4,899,890
2023-05-12	$90.91	$93.52	$89.00	$89.00	$89.00	4,769,690
2023-05-11	$95.29	$95.87	$91.54	$91.85	$91.85	5,054,930
2023-05-10	$96.00	$97.48	$92.72	$94.21	$94.21	5,440,880
2023-05-09	$95.69	$99.48	$94.81	$96.82	$96.82	5,631,900
2023-05-08	$94.00	$97.00	$91.91	$96.00	$96.00	6,605,160
2023-05-05	$100.92	$103.80	$96.69	$97.31	$97.31	8,210,420
2023-05-04	$99.92	$101.48	$96.66	$98.60	$98.60	6,720,100
2023-05-03	$101.80	$101.80	$101.80	$101.80	$101.80	0
2023-05-02	$101.80	$101.80	$101.80	$101.80	$101.80	0
2023-04-28	$103.32	$103.55	$99.68	$101.80	$101.80	9,227,710
2023-04-27	$100.00	$111.00	$99.30	$103.84	$103.84	16,268,740
2023-04-26	$101.11	$101.16	$94.90	$95.52	$95.52	8,726,300
2023-04-25	$102.06	$105.58	$99.00	$101.48	$101.48	8,207,030
2023-04-24	$109.76	$112.10	$101.02	$102.88	$102.88	14,549,350
2023-04-21	$112.00	$118.00	$108.70	$109.62	$109.62	12,434,160
2023-04-20	$110.90	$113.83	$106.27	$112.06	$112.06	11,743,480
2023-04-19	$105.09	$110.68	$104.88	$108.00	$108.00	10,130,320
2023-04-18	$105.00	$105.90	$102.12	$104.97	$104.97	8,197,190
2023-04-17	$110.96	$112.86	$105.80	$107.88	$107.88	9,938,380
2023-04-14	$110.01	$112.50	$104.16	$110.90	$110.90	11,617,370
2023-04-13	$115.05	$116.00	$108.63	$109.43	$109.43	11,353,680
2023-04-12	$107.69	$118.66	$105.33	$117.38	$117.38	15,622,040
2023-04-11	$108.73	$112.97	$107.40	$109.29	$109.29	10,701,050
2023-04-10	$116.10	$117.50	$106.66	$108.26	$108.26	12,778,890
2023-04-07	$114.25	$115.88	$109.31	$112.51	$112.51	13,098,480
2023-04-06	$101.81	$119.00	$101.80	$114.04	$114.04	18,520,880
2023-04-05	$101.80	$101.80	$101.80	$101.80	$101.80	0
2023-04-04	$89.00	$106.12	$88.61	$101.80	$101.80	19,575,410
2023-04-03	$88.88	$91.68	$88.13	$90.20	$90.20	8,298,860
2023-03-31	$87.80	$87.85	$85.55	$86.86	$86.86	5,334,390
2023-03-30	$87.11	$89.73	$86.20	$88.02	$88.02	7,235,960
2023-03-29	$84.93	$88.58	$84.22	$86.45	$86.45	5,337,260
2023-03-28	$85.64	$88.15	$85.08	$85.34	$85.34	4,460,990
2023-03-27	$86.05	$88.23	$84.70	$86.51	$86.51	5,459,500
2023-03-24	$86.14	$87.50	$85.06	$86.49	$86.49	5,603,300
2023-03-23	$80.60	$86.76	$80.15	$86.25	$86.25	8,186,180
2023-03-22	$78.90	$81.58	$77.34	$80.78	$80.78	4,170,400
2023-03-21	$76.56	$78.43	$75.51	$78.14	$78.14	4,139,140
2023-03-20	$80.81	$80.81	$74.50	$76.20	$76.20	7,862,120
2023-03-17	$82.00	$84.27	$82.00	$83.60	$83.60	3,771,870
2023-03-16	$83.50	$84.85	$81.50	$81.50	$81.50	3,070,720
2023-03-15	$84.05	$85.05	$83.00	$83.75	$83.75	3,066,830
2023-03-14	$81.50	$84.05	$80.33	$83.60	$83.60	3,717,100
2023-03-13	$82.03	$82.98	$80.46	$81.50	$81.50	2,534,700
2023-03-10	$82.50	$83.98	$81.60	$82.20	$82.20	2,884,910
2023-03-09	$82.75	$84.35	$82.65	$83.31	$83.31	2,671,240
2023-03-08	$81.81	$83.20	$81.35	$82.51	$82.51	2,495,620
2023-03-07	$84.90	$85.60	$82.16	$82.26	$82.26	3,302,950
2023-03-06	$85.85	$86.44	$84.28	$85.70	$85.70	3,114,060
2023-03-03	$87.47	$88.49	$85.71	$86.50	$86.50	4,010,040
2023-03-02	$85.30	$86.88	$85.30	$85.80	$85.80	3,559,130
2023-03-01	$83.83	$85.58	$83.70	$85.08	$85.08	2,660,280
2023-02-28	$83.09	$84.05	$82.25	$84.05	$84.05	2,384,780
2023-02-27	$84.00	$84.52	$82.70	$82.88	$82.88	2,576,780
2023-02-24	$86.67	$87.14	$84.17	$84.25	$84.25	2,418,280
2023-02-23	$86.49	$87.07	$85.38	$86.01	$86.01	2,200,340
2023-02-22	$85.57	$87.80	$85.23	$86.51	$86.51	2,347,910
2023-02-21	$87.50	$87.64	$85.30	$86.19	$86.19	2,437,290
2023-02-20	$85.29	$87.22	$84.07	$86.73	$86.73	3,058,060
2023-02-17	$85.50	$85.50	$85.50	$85.50	$85.50	5,220,650
2023-02-16	$92.05	$93.55	$88.00	$88.80	$88.80	5,540,800
2023-02-15	$91.33	$92.47	$90.45	$91.81	$91.81	3,521,840
2023-02-14	$93.90	$96.59	$91.70	$92.14	$92.14	4,933,690
2023-02-13	$93.18	$94.47	$92.38	$93.88	$93.88	3,530,250
2023-02-10	$95.00	$95.60	$92.44	$93.18	$93.18	4,731,520
2023-02-09	$89.30	$95.63	$87.60	$95.31	$95.31	8,064,140
2023-02-08	$90.56	$92.47	$89.70	$89.88	$89.88	3,157,590
2023-02-07	$89.40	$90.44	$88.87	$90.27	$90.27	2,829,220
2023-02-06	$91.50	$91.98	$88.60	$89.50	$89.50	4,303,300
2023-02-03	$93.09	$96.44	$90.94	$91.80	$91.80	6,911,100
2023-02-02	$90.71	$94.49	$90.71	$93.09	$93.09	6,642,770
2023-02-01	$89.35	$91.24	$89.35	$90.63	$90.63	3,887,710
2023-01-31	$89.56	$90.76	$88.45	$89.87	$89.87	3,701,180
2023-01-30	$96.00	$96.00	$89.13	$90.22	$90.22	6,646,840
2023-01-20	$91.41	$94.57	$90.49	$93.51	$93.51	5,903,990
2023-01-19	$85.70	$91.45	$85.18	$91.41	$91.41	7,419,000
2023-01-18	$87.87	$87.87	$85.78	$85.90	$85.90	2,611,190
2023-01-17	$87.00	$89.52	$85.80	$87.01	$87.01	4,539,430
2023-01-16	$84.18	$87.66	$84.18	$86.71	$86.71	4,356,340
2023-01-13	$85.99	$86.98	$83.88	$85.00	$85.00	3,022,380
2023-01-12	$87.16	$87.83	$84.40	$85.70	$85.70	4,500,280
2023-01-11	$88.45	$91.61	$86.80	$87.99	$87.99	4,523,890
2023-01-10	$87.00	$90.70	$86.20	$88.95	$88.95	5,211,740
2023-01-09	$87.81	$90.19	$85.61	$86.79	$86.79	4,830,050
2023-01-06	$89.50	$91.86	$88.00	$88.00	$88.00	5,128,140
2023-01-05	$87.70	$91.33	$87.70	$89.97	$89.97	4,394,460
2023-01-04	$87.00	$91.20	$86.91	$88.68	$88.68	5,501,750
2023-01-03	$85.00	$87.88	$83.01	$87.59	$87.59	3,860,510
2023-01-02	$85.05	$85.05	$85.05	$85.05	$85.05	0
2022-12-30	$86.00	$86.53	$83.68	$85.05	$85.05	3,271,780
2022-12-29	$85.50	$87.67	$84.88	$85.34	$85.34	3,222,230
2022-12-28	$87.38	$87.95	$84.56	$86.30	$86.30	3,689,090
2022-12-27	$87.46	$88.99	$86.00	$87.99	$87.99	4,597,510
2022-12-26	$82.00	$88.30	$81.62	$87.78	$87.78	7,573,550
2022-12-23	$84.00	$84.80	$79.64	$81.80	$81.80	6,041,150
2022-12-22	$87.50	$87.94	$83.38	$84.85	$84.85	5,164,610
2022-12-21	$90.00	$90.30	$85.85	$86.99	$86.99	5,053,080
2022-12-20	$88.89	$92.91	$88.18	$90.26	$90.26	5,416,700
2022-12-19	$88.00	$90.94	$87.23	$88.87	$88.87	4,374,590
2022-12-16	$92.43	$93.79	$88.70	$89.16	$89.16	7,931,160
2022-12-15	$89.88	$97.15	$89.23	$93.94	$93.94	9,192,100
2022-12-14	$99.06	$102.00	$91.00	$91.71	$91.71	11,660,300
2022-12-13	$89.11	$94.92	$87.88	$93.56	$93.56	8,371,420
2022-12-12	$88.99	$92.88	$88.02	$90.00	$90.00	8,058,770
2022-12-09	$90.50	$91.20	$88.44	$88.88	$88.88	7,768,330
2022-12-08	$91.60	$93.50	$88.81	$90.30	$90.30	8,159,610
2022-12-07	$91.00	$98.48	$90.38	$93.39	$93.39	11,514,460
2022-12-06	$87.21	$93.80	$86.60	$92.25	$92.25	13,219,550
2022-12-05	$85.10	$88.66	$83.28	$87.21	$87.21	10,904,640
2022-12-01	$86.20	$90.49	$85.20	$85.70	$85.70	15,650,390
2022-11-30	$74.93	$85.96	$74.27	$85.00	$85.00	17,691,200
2022-11-29	$73.20	$76.18	$73.01	$75.10	$75.10	5,545,000
2022-11-28	$73.52	$75.08	$72.77	$73.83	$73.83	4,626,170
2022-11-25	$74.90	$78.80	$74.80	$75.09	$75.09	4,878,600
2022-11-24	$76.81	$77.80	$74.31	$75.43	$75.43	5,556,940
2022-11-23	$77.71	$80.11	$76.00	$77.39	$77.39	6,707,020
2022-11-22	$76.50	$81.00	$75.70	$78.96	$78.96	10,283,630
2022-11-21	$75.55	$78.58	$75.10	$76.62	$76.62	6,535,580
2022-11-18	$81.60	$83.80	$76.26	$76.40	$76.40	13,540,530
2022-11-17	$78.38	$82.88	$76.43	$82.50	$82.50	14,251,980
2022-11-16	$80.98	$82.60	$78.46	$79.03	$79.03	11,391,270
2022-11-15	$73.11	$82.00	$72.39	$80.08	$80.08	15,175,370
2022-11-14	$73.30	$75.51	$72.20	$72.38	$72.38	5,435,960
2022-11-11	$76.00	$76.90	$73.35	$73.35	$73.35	6,564,060
2022-11-10	$78.00	$78.99	$72.78	$73.60	$73.60	8,226,100
2022-11-09	$79.50	$81.50	$78.38	$78.78	$78.78	6,751,100
2022-11-08	$76.00	$81.21	$75.34	$79.56	$79.56	8,340,990
2022-11-07	$75.60	$78.74	$74.75	$76.09	$76.09	6,801,020
2022-11-04	$74.10	$76.51	$72.58	$75.88	$75.88	6,425,410
2022-11-03	$72.01	$75.21	$71.80	$74.66	$74.66	6,063,320
2022-11-02	$76.02	$76.59	$72.20	$72.67	$72.67	6,579,330
2022-11-01	$74.26	$75.30	$72.60	$74.96	$74.96	6,772,950
2022-10-31	$73.60	$77.20	$72.30	$75.50	$75.50	8,575,470
2022-10-28	$67.13	$77.93	$66.80	$73.79	$73.79	11,677,630
2022-10-27	$66.79	$70.16	$65.70	$68.60	$68.60	5,669,320
2022-10-26	$64.44	$67.66	$63.10	$67.21	$67.21	5,377,150
2022-10-25	$62.53	$65.28	$61.51	$64.19	$64.19	4,109,160
2022-10-24	$62.75	$65.49	$62.50	$63.01	$63.01	4,084,490
2022-10-21	$63.50	$63.90	$62.33	$62.66	$62.66	3,808,770
2022-10-20	$60.50	$65.00	$60.00	$64.22	$64.22	6,542,850
2022-10-19	$62.11	$63.12	$60.61	$60.65	$60.65	3,113,640
2022-10-18	$64.00	$64.18	$61.88	$62.43	$62.43	3,253,010
2022-10-17	$62.06	$64.90	$62.06	$63.70	$63.70	3,753,480
2022-10-14	$61.39	$63.20	$61.00	$62.78	$62.78	3,894,400
2022-10-13	$61.21	$62.45	$60.60	$61.01	$61.01	3,150,970
2022-10-12	$59.20	$61.72	$58.50	$61.69	$61.69	3,740,290
2022-10-11	$61.15	$61.39	$58.80	$59.15	$59.15	3,096,270
2022-10-10	$65.89	$66.27	$60.60	$60.89	$60.89	4,335,450
2022-09-30	$66.68	$67.50	$65.60	$66.06	$66.06	2,627,660
2022-09-29	$68.00	$68.98	$66.56	$66.74	$66.74	3,137,660
2022-09-28	$70.80	$70.85	$67.41	$67.55	$67.55	4,139,570
2022-09-27	$70.08	$71.96	$69.63	$71.40	$71.40	3,847,920
2022-09-26	$70.86	$71.58	$68.88	$70.01	$70.01	3,562,740
2022-09-23	$75.21	$76.47	$71.07	$71.26	$71.26	5,595,500
2022-09-22	$73.13	$77.29	$72.80	$75.82	$75.82	6,058,510
2022-09-21	$75.20	$75.88	$70.00	$73.73	$73.73	6,831,350
2022-09-20	$77.79	$78.77	$74.58	$75.36	$75.36	6,566,730
2022-09-19	$79.28	$83.50	$76.10	$77.80	$77.80	9,324,340
2022-09-16	$79.00	$83.65	$79.00	$80.23	$80.23	9,666,000
2022-09-15	$79.04	$81.48	$78.65	$79.72	$79.72	7,652,780
2022-09-14	$74.53	$81.15	$74.40	$80.56	$80.56	9,310,100
2022-09-13	$76.18	$77.72	$75.85	$76.20	$76.20	3,878,200
2022-09-12	$75.72	$75.72	$75.72	$75.72	$75.72	0
2022-09-09	$77.80	$78.40	$74.88	$75.72	$75.72	5,497,140
2022-09-08	$78.04	$79.58	$76.65	$77.81	$77.81	5,631,060
2022-09-07	$77.60	$83.83	$77.01	$78.82	$78.82	9,827,210
2022-09-06	$77.96	$78.95	$75.96	$77.80	$77.80	7,412,410
2022-09-05	$76.77	$81.22	$74.70	$79.22	$79.22	10,163,220
2022-09-02	$69.30	$80.00	$68.25	$77.65	$77.65	11,971,880
2022-09-01	$71.08	$72.88	$68.88	$69.40	$69.40	5,771,560
2022-08-31	$69.95	$74.44	$68.99	$71.70	$71.70	10,601,350
2022-08-30	$64.80	$69.07	$64.80	$68.99	$68.99	6,190,910
2022-08-29	$61.99	$63.12	$61.51	$62.50	$62.50	1,347,470
2022-08-26	$64.00	$64.44	$62.72	$62.92	$62.92	1,357,260
2022-08-25	$64.00	$64.49	$62.68	$63.65	$63.65	1,806,560
2022-08-24	$66.66	$66.79	$63.33	$63.50	$63.50	2,814,460
2022-08-23	$67.47	$67.96	$66.33	$66.46	$66.46	1,788,380
2022-08-22	$67.34	$67.89	$65.58	$67.50	$67.50	1,902,740
2022-08-19	$69.00	$71.15	$67.40	$67.40	$67.40	3,467,830
2022-08-18	$68.31	$69.47	$67.38	$69.44	$69.44	3,082,800
2022-08-17	$68.93	$69.15	$67.98	$68.95	$68.95	2,523,240
2022-08-16	$70.00	$70.96	$68.69	$68.90	$68.90	3,271,930
2022-08-15	$71.65	$71.98	$70.13	$70.30	$70.30	2,747,520
2022-08-12	$72.55	$73.47	$71.26	$71.26	$71.26	3,375,960
2022-08-11	$71.62	$73.68	$71.62	$72.98	$72.98	4,161,370
2022-08-10	$71.33	$73.69	$70.84	$71.46	$71.46	4,403,200
2022-08-09	$71.23	$72.71	$69.53	$72.50	$72.50	5,491,230
2022-08-08	$74.00	$74.00	$71.00	$71.73	$71.73	6,427,670
2022-08-05	$68.00	$75.00	$67.29	$74.32	$74.32	9,478,610
2022-08-04	$67.17	$69.47	$66.63	$68.16	$68.16	4,643,290
2022-08-03	$64.52	$68.11	$64.52	$66.20	$66.20	4,390,790
2022-08-02	$66.81	$67.27	$64.19	$64.52	$64.52	3,406,320
2022-08-01	$66.74	$67.88	$64.16	$67.42	$67.42	2,847,290
2022-07-29	$69.46	$70.48	$67.04	$67.04	$67.04	3,373,700
2022-07-28	$68.97	$71.78	$68.97	$69.66	$69.66	3,857,460
2022-07-27	$68.81	$69.32	$68.00	$68.51	$68.51	2,011,350
2022-07-26	$68.18	$69.10	$66.80	$68.85	$68.85	3,303,800
2022-07-25	$71.25	$72.65	$68.68	$68.99	$68.99	3,272,070
2022-07-22	$72.97	$73.69	$71.25	$71.80	$71.80	3,031,820
2022-07-21	$71.73	$74.37	$71.73	$72.42	$72.42	3,766,880
2022-07-20	$73.99	$74.40	$72.05	$72.49	$72.49	3,269,140
2022-07-19	$70.70	$73.08	$70.21	$73.08	$73.08	3,979,310
2022-07-18	$69.50	$70.88	$67.66	$70.80	$70.80	4,059,830
2022-07-15	$71.54	$72.75	$69.30	$69.33	$69.33	4,221,980
2022-07-14	$72.34	$73.20	$71.57	$72.43	$72.43	2,931,900
2022-07-13	$71.91	$73.20	$71.18	$72.19	$72.19	2,682,380
2022-07-12	$75.06	$75.25	$71.90	$71.90	$71.90	3,817,550
2022-07-11	$77.90	$77.90	$74.52	$75.07	$75.07	4,829,300
2022-07-08	$80.00	$81.15	$78.52	$78.80	$78.80	5,022,900
2022-07-07	$80.76	$82.15	$78.11	$79.95	$79.95	6,908,630
2022-07-06	$83.31	$86.75	$80.21	$81.47	$81.47	9,441,030
2022-07-05	$87.76	$93.69	$84.52	$84.73	$84.73	10,940,430
2022-07-04	$84.27	$89.30	$81.53	$88.00	$88.00	8,719,040
2022-07-01	$81.80	$87.00	$80.02	$85.80	$85.80	8,699,420
2022-06-30	$79.90	$82.49	$79.90	$81.76	$81.76	6,801,510
2022-06-29	$78.12	$84.91	$78.11	$79.50	$79.50	10,134,330
2022-06-28	$77.99	$79.88	$73.62	$78.71	$78.71	7,372,570
2022-06-27	$75.09	$78.60	$75.09	$77.30	$77.30	6,036,650
2022-06-24	$74.26	$75.90	$73.58	$74.97	$74.97	4,247,600
2022-06-23	$72.02	$75.29	$72.02	$74.28	$74.28	4,866,490
2022-06-22	$76.90	$77.48	$72.13	$72.38	$72.38	4,944,550
2022-06-21	$75.58	$76.77	$74.20	$75.50	$75.50	4,387,650
2022-06-20	$76.23	$77.46	$74.68	$75.99	$75.99	4,419,860
2022-06-17	$73.07	$75.16	$72.28	$74.97	$74.97	3,699,290
2022-06-16	$72.58	$76.13	$72.58	$74.20	$74.20	5,230,370
2022-06-15	$69.79	$74.33	$69.50	$72.35	$72.35	6,313,330
2022-06-14	$71.65	$72.29	$67.41	$70.03	$70.03	5,444,470
2022-06-13	$72.66	$75.65	$71.83	$73.03	$73.03	4,267,700
2022-06-10	$68.00	$73.88	$67.98	$73.49	$73.49	5,964,280
2022-06-09	$71.50	$71.59	$68.40	$69.02	$69.02	3,381,370
2022-06-08	$72.40	$73.88	$70.35	$71.60	$71.60	3,398,030
2022-06-07	$74.70	$74.70	$71.61	$72.40	$72.40	3,997,480
2022-06-06	$72.71	$74.88	$72.54	$74.42	$74.42	4,687,790
2022-06-02	$70.49	$72.88	$69.71	$72.70	$72.70	4,742,260
2022-06-01	$71.70	$72.33	$70.03	$70.80	$70.40	3,680,810
2022-05-31	$70.60	$71.48	$68.73	$71.36	$70.96	3,533,960
2022-05-30	$70.01	$71.53	$69.28	$70.52	$70.12	2,834,660
2022-05-27	$71.30	$73.03	$69.32	$70.00	$69.61	4,167,970
2022-05-26	$72.80	$73.25	$70.10	$71.30	$70.90	3,422,840
2022-05-25	$71.55	$73.33	$69.50	$73.27	$72.86	5,209,100
2022-05-24	$75.31	$77.93	$71.53	$71.53	$71.13	7,060,590
2022-05-23	$74.49	$76.90	$73.40	$76.55	$76.12	6,483,430
2022-05-20	$75.65	$75.65	$72.57	$74.49	$74.07	8,270,500
2022-05-19	$67.01	$81.48	$66.56	$75.65	$75.23	14,222,140
2022-05-18	$67.00	$69.38	$66.30	$67.90	$67.52	3,974,120
2022-05-17	$65.92	$68.50	$65.09	$67.15	$66.77	5,038,220
2022-05-16	$65.86	$67.00	$64.80	$65.70	$65.33	3,296,990
2022-05-13	$66.00	$66.52	$64.40	$65.20	$64.83	3,642,240
2022-05-12	$64.00	$67.88	$63.50	$65.67	$65.30	6,224,110
2022-05-11	$62.57	$67.80	$61.85	$64.44	$64.08	6,632,840
2022-05-10	$59.50	$63.92	$58.66	$62.20	$61.85	5,477,560
2022-05-09	$60.16	$62.00	$59.20	$60.51	$60.17	2,922,800
2022-05-06	$59.61	$63.30	$59.48	$60.14	$59.80	4,107,200
2022-05-05	$62.10	$63.30	$60.51	$61.62	$61.27	4,039,900
2022-05-04	$62.82	$62.82	$62.82	$62.82	$62.47	0
2022-05-03	$62.82	$62.82	$62.82	$62.82	$62.47	0
2022-04-29	$61.37	$63.61	$59.81	$62.82	$62.47	5,671,090
2022-04-28	$63.19	$64.20	$59.14	$61.66	$61.31	7,561,500
2022-04-27	$61.00	$69.28	$60.50	$69.15	$68.76	5,186,350
2022-04-26	$65.70	$65.70	$61.86	$62.20	$61.85	3,082,410
2022-04-25	$70.95	$70.95	$64.11	$64.11	$63.75	3,457,020
2022-04-22	$74.01	$74.38	$71.10	$71.83	$71.43	2,984,190
2022-04-21	$76.21	$79.10	$73.74	$74.12	$73.70	3,131,340
2022-04-20	$78.99	$79.87	$76.70	$76.86	$76.43	2,192,490
2022-04-19	$80.29	$81.69	$78.49	$78.80	$78.36	2,738,750
2022-04-18	$78.00	$81.38	$77.80	$81.29	$80.83	3,144,510
2022-04-15	$78.06	$80.33	$77.44	$78.92	$78.48	2,204,200
2022-04-14	$79.26	$80.47	$77.46	$79.60	$79.15	2,905,800
2022-04-13	$78.09	$80.44	$77.48	$79.26	$78.82	2,836,770
2022-04-12	$77.05	$79.17	$75.00	$79.01	$78.57	3,227,250
2022-04-11	$81.13	$81.47	$77.30	$77.89	$77.45	3,378,480
2022-04-08	$82.50	$83.39	$79.99	$82.42	$81.96	3,351,980
2022-04-07	$84.00	$87.80	$82.43	$82.46	$82.00	3,808,260
2022-04-06	$86.88	$86.89	$83.50	$84.91	$84.43	3,337,200
2022-04-05	$86.69	$86.69	$86.69	$86.69	$86.20	0
2022-04-04	$86.69	$86.69	$86.69	$86.69	$86.20	0
2022-04-01	$86.67	$88.50	$85.13	$86.69	$86.20	2,320,370
2022-03-31	$89.91	$89.92	$86.68	$87.15	$86.66	3,120,430
2022-03-30	$87.44	$90.48	$87.12	$90.09	$89.58	3,872,170
2022-03-29	$89.15	$90.63	$85.80	$86.69	$86.20	3,729,030
2022-03-28	$88.05	$91.20	$87.50	$88.88	$88.38	3,520,800
2022-03-25	$93.50	$96.15	$89.17	$89.17	$88.67	6,099,610
2022-03-24	$92.23	$93.00	$89.58	$91.90	$91.38	4,733,780
2022-03-23	$93.12	$95.38	$90.55	$93.49	$92.97	4,768,040
2022-03-22	$92.00	$94.94	$90.73	$92.94	$92.42	4,118,330
2022-03-21	$90.25	$92.78	$89.21	$92.04	$91.52	3,789,070
2022-03-18	$91.20	$92.61	$88.56	$91.17	$90.66	4,434,300
2022-03-17	$90.00	$94.46	$89.20	$92.06	$91.54	5,701,180
2022-03-16	$87.49	$89.09	$83.01	$88.46	$87.96	4,467,580
2022-03-15	$89.27	$91.38	$85.00	$85.46	$84.98	4,043,580
2022-03-14	$92.50	$92.50	$89.40	$90.21	$89.70	2,696,500
2022-03-11	$88.50	$92.31	$88.00	$92.31	$91.79	3,941,920
2022-03-10	$94.00	$94.94	$90.85	$90.95	$90.44	4,570,090
2022-03-09	$93.40	$95.20	$88.00	$92.00	$91.48	4,445,490
2022-03-08	$96.07	$98.20	$92.00	$93.17	$92.65	4,152,670
2022-03-07	$97.95	$99.49	$95.26	$95.61	$95.07	4,118,460
2022-03-04	$98.95	$104.00	$98.13	$99.06	$98.50	6,102,850
2022-03-03	$104.00	$105.00	$99.91	$100.01	$99.45	3,543,250
2022-03-02	$103.65	$103.65	$100.24	$103.00	$102.42	2,652,070
2022-03-01	$104.00	$104.47	$102.10	$103.64	$103.06	3,420,000
2022-02-28	$105.00	$107.50	$103.30	$104.80	$104.21	4,328,070
2022-02-25	$105.00	$105.99	$102.50	$104.32	$103.73	4,923,170
2022-02-24	$104.91	$111.37	$100.00	$102.23	$101.66	8,041,300
2022-02-23	$100.15	$107.50	$99.88	$105.22	$104.63	6,045,880
2022-02-22	$100.18	$102.21	$97.13	$100.10	$99.54	4,062,660
2022-02-21	$99.85	$103.00	$99.45	$101.00	$100.43	3,478,880
2022-02-18	$99.50	$101.49	$98.75	$99.70	$99.14	2,800,910
2022-02-17	$99.89	$102.52	$98.02	$100.51	$99.95	4,852,500
2022-02-16	$102.00	$102.01	$99.02	$99.93	$99.37	3,819,920
2022-02-15	$97.99	$101.24	$97.04	$100.63	$100.07	4,312,950
2022-02-14	$94.50	$98.88	$93.52	$97.99	$97.44	4,365,250
2022-02-11	$99.91	$99.91	$95.88	$96.85	$96.31	4,862,780
2022-02-10	$103.06	$103.80	$98.00	$99.58	$99.02	6,277,600
2022-02-09	$100.66	$103.16	$99.61	$101.98	$101.41	7,928,050
2022-02-08	$110.00	$111.67	$96.96	$102.68	$102.10	15,385,050
2022-02-07	$125.00	$126.00	$115.42	$115.42	$114.77	4,603,630
2022-02-04	$144.28	$144.28	$144.28	$144.28	$143.47	0
2022-02-03	$144.28	$144.28	$144.28	$144.28	$143.47	0
2022-02-02	$144.28	$144.28	$144.28	$144.28	$143.47	0
2022-02-01	$144.28	$144.28	$144.28	$144.28	$143.47	0
2022-01-28	$151.11	$152.39	$123.99	$144.28	$143.47	11,096,900
2022-01-27	$161.74	$162.59	$150.18	$151.00	$150.15	4,476,010
2022-01-26	$157.21	$161.88	$151.19	$159.64	$158.74	4,900,940
2022-01-25	$164.70	$165.59	$156.10	$157.00	$156.12	5,427,620
2022-01-24	$150.50	$163.88	$148.23	$162.80	$161.89	6,028,060
2022-01-21	$151.86	$153.78	$148.93	$151.41	$150.56	3,106,800
2022-01-20	$155.97	$156.70	$151.40	$152.72	$151.86	2,501,500
2022-01-19	$153.69	$159.60	$153.00	$154.08	$153.22	3,473,120
2022-01-18	$155.00	$160.50	$151.52	$156.83	$155.95	4,247,060
2022-01-17	$152.66	$156.48	$150.15	$155.31	$154.44	4,347,310
2022-01-14	$148.00	$153.28	$146.84	$151.66	$150.81	4,079,430
2022-01-13	$153.08	$153.91	$146.00	$147.85	$147.02	3,583,110
2022-01-12	$159.50	$159.50	$150.15	$152.61	$151.75	4,246,350
2022-01-11	$154.00	$163.00	$150.10	$156.50	$155.62	6,348,510
2022-01-10	$152.01	$162.50	$152.01	$160.97	$160.07	6,052,500
2022-01-07	$161.03	$162.96	$149.89	$150.22	$149.38	5,152,500
2022-01-06	$157.00	$162.30	$155.50	$162.19	$161.28	2,722,400
2022-01-05	$169.01	$171.97	$160.00	$160.41	$159.51	4,477,330
2022-01-04	$183.01	$183.48	$168.36	$169.80	$168.85	8,272,740
2022-01-03	$185.50	$185.50	$185.50	$185.50	$184.46	0
2021-12-31	$178.18	$185.80	$171.80	$185.50	$184.46	6,137,420
2021-12-30	$179.00	$184.80	$177.22	$180.29	$179.28	4,620,890
2021-12-29	$173.48	$181.58	$171.60	$179.10	$178.10	3,788,240
2021-12-28	$170.68	$176.30	$168.63	$173.50	$172.53	3,077,240
2021-12-27	$179.65	$181.74	$169.80	$169.80	$168.85	2,848,960
2021-12-24	$183.00	$184.44	$175.00	$179.77	$178.76	3,064,990
2021-12-23	$173.88	$184.10	$172.50	$182.44	$181.42	4,825,440
2021-12-22	$179.00	$179.74	$172.01	$175.00	$174.02	2,660,400
2021-12-21	$176.00	$178.00	$171.20	$174.97	$173.99	2,648,510
2021-12-20	$179.67	$182.50	$173.60	$174.24	$173.26	2,998,030
2021-12-17	$184.00	$184.70	$178.38	$179.41	$178.40	3,062,410
2021-12-16	$185.00	$192.30	$184.08	$185.50	$184.46	2,997,700
2021-12-15	$189.81	$191.80	$185.00	$185.86	$184.82	3,098,060
2021-12-14	$188.50	$191.60	$187.50	$189.70	$188.64	2,770,780
2021-12-13	$193.99	$196.40	$187.00	$189.99	$188.92	3,133,230
2021-12-10	$192.00	$196.00	$189.64	$193.66	$192.57	2,795,250
2021-12-09	$195.72	$198.78	$191.27	$192.50	$191.42	3,562,810
2021-12-08	$188.23	$203.39	$188.22	$196.55	$195.45	5,359,290
2021-12-07	$201.36	$203.60	$184.27	$185.85	$184.81	6,760,040
2021-12-06	$202.01	$207.55	$197.70	$202.89	$201.75	5,674,790
2021-12-03	$205.08	$205.08	$205.08	$205.08	$203.93	9,062,780
2021-12-02	$187.80	$187.80	$187.80	$187.80	$186.75	10,790,160
2021-12-01	$180.00	$186.20	$176.70	$177.71	$176.71	6,586,890
2021-11-30	$178.21	$181.00	$174.60	$180.88	$179.87	7,501,660
2021-11-29	$183.98	$183.98	$174.20	$176.70	$175.71	10,126,800
2021-11-26	$189.00	$192.50	$180.05	$184.26	$183.23	12,846,740
2021-11-25	$188.80	$210.00	$188.80	$188.80	$187.74	15,871,420
2021-11-24	$233.00	$244.44	$232.96	$236.00	$234.68	2,574,520
2021-11-23	$234.48	$241.00	$232.00	$236.00	$234.68	2,672,000
2021-11-22	$228.00	$241.90	$228.00	$236.91	$235.58	3,795,640
2021-11-19	$227.02	$229.25	$219.80	$225.60	$224.33	2,841,950
2021-11-18	$224.00	$233.80	$222.40	$227.30	$226.03	3,211,640
2021-11-17	$213.86	$232.88	$213.00	$228.00	$226.72	4,339,690
2021-11-16	$217.81	$226.68	$214.00	$216.90	$215.68	3,951,480
2021-11-15	$214.98	$230.34	$213.64	$216.30	$215.09	5,519,560
2021-11-12	$203.00	$212.88	$200.00	$212.60	$211.41	5,367,370
2021-11-11	$180.00	$210.00	$180.00	$207.00	$205.84	8,024,540
2021-11-10	$182.00	$184.81	$176.56	$183.39	$182.36	4,470,960
2021-11-09	$174.30	$185.00	$172.57	$185.00	$183.96	5,500,850
2021-11-08	$175.88	$178.79	$169.31	$175.98	$174.99	4,943,880
2021-11-05	$176.30	$176.30	$176.30	$176.30	$175.31	8,113,220
2021-11-04	$180.01	$181.38	$171.05	$176.30	$175.31	5,008,400
2021-11-03	$165.62	$185.60	$165.62	$174.80	$173.82	6,852,060
2021-11-02	$165.83	$173.54	$162.53	$168.05	$167.11	6,357,690
2021-11-01	$172.19	$172.98	$162.63	$163.55	$162.63	6,060,330
2021-10-29	$166.99	$173.66	$165.00	$168.32	$167.38	4,970,620
2021-10-28	$175.49	$176.98	$166.62	$166.62	$165.69	5,388,260
2021-10-27	$176.17	$180.88	$171.80	$174.01	$173.03	8,579,760
2021-10-26	$171.00	$175.90	$165.87	$172.35	$171.38	13,659,960
2021-10-25	$162.22	$162.22	$155.45	$162.22	$161.31	8,071,340
2021-10-22	$135.18	$135.18	$135.18	$135.18	$134.42	1,958,770
2021-10-21	$115.10	$117.68	$112.34	$112.65	$112.02	1,926,030
2021-10-20	$114.50	$116.66	$113.60	$114.72	$114.08	2,141,800
2021-10-19	$115.00	$115.52	$111.87	$113.63	$112.99	1,940,670
2021-10-18	$114.55	$114.55	$110.90	$114.00	$113.36	2,257,060
2021-10-15	$111.12	$117.38	$109.80	$114.15	$113.51	3,343,270
2021-10-14	$112.37	$114.78	$111.01	$112.00	$111.37	1,672,490
2021-10-13	$109.20	$114.40	$108.43	$113.78	$113.14	2,342,500
2021-10-12	$114.50	$115.70	$105.90	$108.81	$108.20	2,889,580
2021-10-11	$116.85	$116.97	$113.58	$114.18	$113.54	1,785,630
2021-10-08	$124.75	$124.75	$115.09	$116.52	$115.87	3,259,670
2021-10-07	$121.40	$121.40	$121.40	$121.40	$120.72	0
2021-10-06	$121.40	$121.40	$121.40	$121.40	$120.72	0
2021-09-30	$114.99	$121.88	$112.50	$121.40	$120.72	4,528,220
2021-09-29	$120.84	$121.58	$111.00	$112.30	$111.67	4,228,400
2021-09-28	$122.50	$128.98	$119.40	$122.80	$122.11	3,485,050
2021-09-27	$127.00	$135.95	$123.51	$124.37	$123.67	4,509,400
2021-09-24	$124.00	$140.00	$124.00	$128.34	$127.62	6,376,350
2021-09-23	$117.99	$123.20	$117.00	$121.00	$120.32	2,963,280
2021-09-22	$118.76	$122.43	$116.46	$118.26	$117.60	2,136,580
2021-09-21	$118.23	$118.23	$118.23	$118.23	$117.57	0
2021-09-20	$118.23	$118.23	$118.23	$118.23	$117.57	0
2021-09-17	$120.43	$124.80	$118.23	$118.23	$117.57	3,059,000
2021-09-16	$126.95	$128.20	$119.05	$119.05	$118.38	3,617,470
2021-09-15	$126.80	$129.80	$123.51	$128.24	$127.52	2,426,900
2021-09-14	$127.24	$133.79	$127.01	$127.96	$127.24	3,081,230
2021-09-13	$128.00	$131.83	$125.57	$127.60	$126.88	2,527,140
2021-09-10	$126.50	$135.84	$125.20	$130.36	$129.63	4,597,780
2021-09-09	$128.00	$129.50	$122.30	$125.08	$124.38	3,751,470
2021-09-08	$129.69	$132.77	$126.00	$129.90	$129.17	2,921,080
2021-09-07	$127.86	$134.95	$127.73	$128.87	$128.15	2,721,200
2021-09-06	$125.26	$129.50	$122.01	$128.69	$127.97	3,160,860
2021-09-03	$132.00	$134.00	$124.99	$125.26	$124.56	3,431,800
2021-09-02	$138.51	$138.98	$130.17	$130.60	$129.87	3,479,400
2021-09-01	$135.67	$141.00	$129.35	$138.50	$137.72	4,421,850
2021-08-31	$136.99	$141.50	$134.00	$135.80	$135.04	3,559,260
2021-08-30	$144.00	$145.99	$137.00	$137.70	$136.93	6,198,760
2021-08-27	$156.21	$156.98	$147.30	$152.49	$151.63	4,523,730
2021-08-26	$150.67	$169.00	$150.67	$156.98	$156.10	6,049,170
2021-08-25	$150.95	$154.63	$147.76	$151.97	$151.12	4,496,520
2021-08-24	$136.60	$157.89	$132.00	$151.01	$150.16	7,326,200
2021-08-23	$136.00	$141.40	$134.87	$136.60	$135.83	4,561,520
2021-08-20	$141.50	$146.00	$136.30	$138.69	$137.91	3,525,530
2021-08-19	$144.67	$145.00	$136.00	$141.70	$140.91	3,600,000
2021-08-18	$141.44	$147.68	$141.38	$144.06	$143.25	2,416,430
2021-08-17	$151.56	$154.98	$140.44	$141.47	$140.68	3,852,270
2021-08-16	$145.00	$161.20	$144.37	$152.49	$151.63	4,630,900
2021-08-13	$148.50	$152.83	$145.50	$148.31	$147.48	3,339,660
2021-08-12	$150.00	$158.00	$149.95	$151.25	$150.40	3,929,930
2021-08-11	$144.55	$156.20	$143.35	$150.27	$149.43	4,421,290
2021-08-10	$150.00	$152.44	$142.31	$146.00	$145.18	4,849,890
2021-08-09	$162.00	$165.10	$148.00	$152.92	$152.06	6,993,110
2021-08-06	$169.50	$177.86	$163.00	$169.99	$169.04	5,056,750
2021-08-05	$152.49	$175.00	$147.85	$169.51	$168.56	6,878,570
2021-08-04	$151.50	$157.31	$149.28	$154.15	$153.29	4,507,040
2021-08-03	$154.00	$154.00	$144.56	$148.88	$148.05	4,442,040
2021-08-02	$157.83	$162.00	$147.13	$153.80	$152.94	5,720,720
2021-07-30	$166.41	$166.51	$155.26	$159.00	$158.11	6,977,230
2021-07-29	$156.80	$169.36	$155.00	$166.40	$165.47	8,278,320
2021-07-28	$158.01	$161.00	$127.26	$148.97	$148.13	7,918,460
2021-07-27	$160.43	$182.90	$156.00	$159.07	$158.18	9,823,920
2021-07-26	$160.00	$167.56	$153.00	$157.46	$156.58	6,403,350
2021-07-23	$161.99	$169.16	$156.99	$161.88	$160.97	6,395,900
2021-07-22	$160.00	$174.12	$157.10	$160.98	$160.08	9,044,540
2021-07-21	$144.89	$172.16	$140.37	$162.14	$161.23	9,660,800
2021-07-20	$135.01	$149.00	$131.95	$146.39	$145.57	10,068,720
2021-07-19	$142.88	$142.99	$131.70	$135.00	$134.24	9,506,760
2021-07-16	$119.77	$144.19	$119.10	$144.19	$143.38	11,764,100
2021-07-15	$111.99	$124.08	$110.90	$120.48	$119.49	7,206,300
2021-07-14	$110.66	$116.00	$109.99	$113.57	$112.64	4,914,550
2021-07-13	$118.04	$118.10	$108.11	$110.40	$109.49	7,362,220
2021-07-12	$120.00	$122.22	$114.17	$118.30	$117.33	6,387,150
2021-07-09	$118.47	$121.00	$108.09	$119.10	$118.12	8,433,040
2021-07-08	$121.58	$125.68	$116.00	$118.40	$117.43	8,144,490
2021-07-07	$122.00	$129.54	$116.00	$124.30	$123.28	7,605,660
2021-07-06	$126.00	$132.88	$118.10	$123.00	$121.99	7,821,370
2021-07-05	$119.01	$129.00	$113.06	$129.00	$127.94	10,467,550
2021-07-01	$116.00	$123.00	$111.01	$120.40	$119.41	10,218,750
2021-06-30	$113.40	$125.00	$111.01	$113.53	$112.60	10,855,290
2021-06-29	$105.52	$121.72	$105.52	$110.00	$109.10	14,692,170
2021-06-28	$96.70	$104.99	$95.00	$101.43	$100.60	10,515,890
2021-06-25	$85.26	$104.86	$85.12	$100.90	$100.07	14,662,830
2021-06-24	$89.10	$90.70	$85.02	$87.38	$86.66	11,977,630
2021-06-23	$71.02	$85.45	$71.00	$85.45	$84.75	8,881,730
2021-06-22	$74.08	$75.75	$70.80	$71.21	$70.62	5,271,910
2021-06-21	$79.59	$79.59	$73.00	$74.53	$73.92	8,066,660
2021-06-18	$79.21	$81.80	$76.20	$79.90	$79.24	6,727,380
2021-06-17	$72.01	$78.50	$72.01	$77.65	$77.01	6,138,420
2021-06-16	$75.01	$79.10	$73.00	$73.53	$72.93	5,626,780
2021-06-15	$71.10	$76.58	$70.90	$74.53	$73.92	6,361,190
2021-06-14	$70.12	$70.12	$70.12	$70.12	$69.54	0
2021-06-11	$74.50	$74.50	$68.61	$70.12	$69.54	8,477,400
2021-06-10	$76.96	$79.00	$76.03	$77.50	$76.86	4,424,990
2021-06-09	$75.43	$77.91	$74.70	$76.95	$76.32	3,086,150
2021-06-08	$78.78	$79.44	$75.51	$75.69	$75.07	3,574,090
2021-06-07	$76.30	$79.92	$76.04	$78.70	$78.05	5,154,090
2021-06-04	$74.25	$77.30	$74.00	$75.45	$74.83	3,814,960
2021-06-03	$74.28	$76.50	$73.33	$75.25	$74.63	3,850,800
2021-06-02	$78.20	$78.50	$74.00	$74.82	$74.20	5,053,240
2021-06-01	$78.01	$80.00	$76.44	$78.60	$77.95	4,307,070
2021-05-31	$83.35	$85.35	$77.50	$79.63	$78.98	7,404,000
2021-05-28	$83.00	$84.46	$81.05	$82.35	$81.67	5,079,680
2021-05-27	$79.05	$91.00	$79.05	$84.90	$84.20	9,367,420
2021-05-26	$82.50	$86.50	$80.11	$80.73	$80.07	5,870,200
2021-05-25	$84.00	$84.28	$80.18	$82.27	$81.59	3,775,700
2021-05-24	$80.81	$84.88	$79.50	$83.41	$82.72	4,356,610
2021-05-21	$80.97	$83.37	$79.01	$81.38	$80.71	3,796,450
2021-05-20	$80.01	$82.59	$77.34	$81.05	$80.38	6,245,560
2021-05-19	$88.84	$88.84	$80.88	$81.38	$80.71	6,107,450
2021-05-18	$84.01	$89.88	$82.00	$86.97	$86.25	8,337,280
2021-05-17	$83.83	$87.87	$81.80	$83.05	$82.37	7,670,620
2021-05-14	$87.50	$90.72	$83.17	$88.88	$88.15	8,917,140
2021-05-13	$93.10	$98.50	$86.10	$87.50	$86.78	12,086,230
2021-05-12	$95.42	$105.00	$90.00	$102.97	$102.12	11,242,580
2021-05-11	$92.00	$102.46	$86.88	$101.47	$100.64	11,936,480
2021-05-10	$71.06	$85.38	$71.06	$85.38	$84.68	7,808,220
2021-05-07	$72.63	$75.00	$67.00	$71.15	$70.57	7,134,000
2021-05-06	$67.00	$76.88	$66.42	$72.60	$72.00	8,711,060
2021-05-05	$64.49	$64.49	$64.49	$64.49	$63.96	0
2021-05-04	$64.49	$64.49	$64.49	$64.49	$63.96	0
2021-04-30	$57.30	$66.00	$57.30	$64.49	$63.96	7,272,430
2021-04-29	$54.50	$57.20	$54.31	$57.04	$56.57	4,458,640
2021-04-28	$54.00	$55.44	$52.60	$53.79	$53.35	3,078,690
2021-04-27	$52.58	$54.32	$52.29	$53.89	$53.45	3,098,120
2021-04-26	$50.05	$54.00	$49.67	$52.50	$52.07	4,397,590
2021-04-23	$48.18	$49.73	$48.00	$49.23	$48.83	1,947,090
2021-04-22	$47.00	$49.97	$46.01	$48.60	$48.20	3,505,450
2021-04-21	$45.20	$46.98	$44.66	$46.26	$45.88	1,621,980
2021-04-20	$44.72	$47.08	$44.50	$45.61	$45.24	1,612,590
2021-04-19	$44.51	$45.00	$43.55	$44.80	$44.43	1,063,270
2021-04-16	$43.26	$43.90	$42.88	$43.86	$43.50	440,700
2021-04-15	$43.10	$43.45	$42.52	$43.25	$42.89	374,650
2021-04-14	$43.28	$43.54	$42.30	$43.12	$42.77	507,720
2021-04-13	$42.49	$43.10	$42.11	$42.51	$42.16	526,230
2021-04-12	$43.74	$44.17	$41.62	$42.11	$41.76	1,150,280
2021-04-09	$43.80	$44.36	$43.32	$43.69	$43.33	489,680
2021-04-08	$44.38	$44.88	$43.81	$43.86	$43.50	660,440
2021-04-07	$44.85	$44.97	$44.28	$44.36	$44.00	569,760
2021-04-06	$45.36	$45.99	$44.30	$44.85	$44.48	920,320
2021-04-05	$45.35	$45.35	$45.35	$45.35	$44.98	0
2021-04-02	$43.98	$45.50	$43.80	$45.35	$44.98	1,476,680
2021-04-01	$43.70	$44.13	$42.90	$43.94	$43.58	664,790
2021-03-31	$43.50	$43.95	$42.80	$42.95	$42.60	515,920
2021-03-30	$44.11	$44.48	$43.42	$43.50	$43.14	710,680
2021-03-29	$44.55	$44.96	$44.12	$44.38	$44.02	589,840
2021-03-26	$43.90	$44.67	$43.82	$44.53	$44.16	558,220
2021-03-25	$43.45	$44.85	$43.45	$44.20	$43.84	633,460
2021-03-24	$44.40	$44.78	$43.42	$43.77	$43.41	944,490
2021-03-23	$45.06	$46.74	$44.80	$44.84	$44.47	1,364,010
2021-03-22	$45.32	$46.15	$44.67	$44.79	$44.42	1,848,740
2021-03-19	$42.65	$46.62	$42.10	$45.31	$44.94	3,864,340
2021-03-18	$43.15	$43.68	$42.50	$42.98	$42.63	625,440
2021-03-17	$41.61	$43.30	$41.43	$42.93	$42.58	859,760
2021-03-16	$41.68	$41.96	$41.30	$41.68	$41.34	424,360
2021-03-15	$42.00	$42.03	$41.21	$41.45	$41.11	632,540
2021-03-12	$43.30	$43.82	$42.20	$42.38	$42.03	712,330
2021-03-11	$42.08	$44.50	$41.61	$43.30	$42.94	905,770
2021-03-10	$43.98	$43.98	$42.00	$42.25	$41.90	791,770
2021-03-09	$45.65	$46.09	$42.96	$42.99	$42.64	1,267,560
2021-03-08	$47.35	$47.85	$45.27	$45.58	$45.21	1,385,900
2021-03-05	$45.79	$47.80	$45.69	$46.96	$46.57	1,257,900
2021-03-04	$46.45	$48.70	$46.00	$46.46	$46.08	1,730,660
2021-03-03	$45.46	$47.68	$45.46	$47.05	$46.66	1,226,090
2021-03-02	$47.19	$47.19	$45.00	$46.50	$46.12	1,913,020
2021-03-01	$42.99	$48.80	$42.31	$47.24	$46.85	2,997,200
2021-02-26	$42.01	$43.06	$42.00	$42.12	$41.77	761,630
2021-02-25	$43.45	$44.22	$43.00	$43.15	$42.80	828,460
2021-02-24	$42.76	$44.62	$42.67	$43.30	$42.94	1,028,990
2021-02-23	$43.52	$44.54	$42.50	$42.76	$42.41	911,750
2021-02-22	$43.98	$44.78	$43.67	$44.22	$43.86	1,238,150
2021-02-19	$43.97	$43.99	$43.04	$43.98	$43.62	1,000,950
2021-02-18	$42.91	$44.80	$42.91	$43.88	$43.52	1,396,300
2021-02-17	$42.90	$42.90	$42.90	$42.90	$42.55	0
2021-02-16	$42.90	$42.90	$42.90	$42.90	$42.55	0
2021-02-15	$42.90	$42.90	$42.90	$42.90	$42.55	0
2021-02-12	$42.90	$42.90	$42.90	$42.90	$42.55	0
2021-02-11	$42.90	$42.90	$42.90	$42.90	$42.55	0
2021-02-10	$42.62	$43.20	$42.21	$42.90	$42.55	961,830
2021-02-09	$42.87	$43.30	$41.70	$42.95	$42.60	1,623,310
2021-02-08	$41.09	$44.30	$40.01	$42.76	$42.41	2,070,730
2021-02-05	$41.08	$41.41	$40.10	$40.19	$39.86	1,022,680
2021-02-04	$40.76	$42.00	$40.00	$41.66	$41.32	1,705,150
2021-02-03	$40.80	$42.79	$40.18	$40.73	$40.40	2,211,720
2021-02-02	$39.52	$44.30	$39.52	$43.40	$43.04	3,388,450
2021-02-01	$38.10	$39.08	$37.40	$37.89	$37.58	870,020
2021-01-29	$39.54	$39.86	$38.00	$38.48	$38.16	1,240,800
2021-01-28	$40.48	$41.57	$39.48	$39.56	$39.23	1,164,450
2021-01-27	$41.00	$41.80	$41.00	$41.31	$40.97	668,780
2021-01-26	$41.79	$42.80	$41.07	$41.48	$41.14	977,230
2021-01-25	$43.73	$43.73	$41.59	$41.79	$41.45	1,624,410
2021-01-22	$45.00	$45.49	$43.54	$43.72	$43.36	1,260,440
2021-01-21	$45.50	$46.10	$44.70	$45.00	$44.63	1,125,700
2021-01-20	$45.28	$46.07	$44.50	$45.49	$45.12	1,050,040
2021-01-19	$45.82	$46.80	$45.25	$45.30	$44.93	1,648,520
2021-01-18	$45.00	$46.37	$44.51	$46.15	$45.77	2,063,770
2021-01-15	$45.02	$46.48	$44.54	$45.28	$44.91	1,865,400
2021-01-14	$43.39	$45.68	$43.39	$44.91	$44.54	2,718,060
2021-01-13	$42.74	$43.79	$42.10	$43.37	$43.01	1,225,990
2021-01-12	$43.13	$43.59	$41.92	$42.69	$42.34	1,013,060
2021-01-11	$43.63	$45.00	$43.11	$43.13	$42.78	1,397,260
2021-01-08	$43.22	$44.98	$42.80	$43.92	$43.56	1,253,510
2021-01-07	$44.45	$44.45	$42.21	$43.37	$43.01	1,349,580
2021-01-06	$45.15	$45.44	$43.60	$44.00	$43.64	1,390,730
2021-01-05	$44.22	$45.67	$44.01	$45.25	$44.88	2,003,530
2021-01-04	$43.56	$44.44	$43.56	$44.20	$43.84	1,086,870
2021-01-01	$43.79	$43.79	$43.79	$43.79	$43.43	0
2020-12-31	$42.73	$43.86	$42.60	$43.79	$43.43	1,202,480
2020-12-30	$42.77	$43.76	$41.48	$42.95	$42.60	1,135,980
2020-12-29	$41.44	$43.38	$41.44	$42.71	$42.36	1,159,320
2020-12-28	$41.40	$41.78	$40.51	$41.43	$41.09	1,051,730
2020-12-25	$42.91	$43.29	$41.21	$41.54	$41.20	1,300,220
2020-12-24	$44.51	$44.98	$42.80	$42.91	$42.56	1,237,080
2020-12-23	$43.13	$44.10	$42.69	$44.03	$43.67	1,312,560
2020-12-22	$45.35	$45.45	$43.29	$43.29	$42.93	1,187,330
2020-12-21	$44.10	$45.66	$43.77	$45.04	$44.67	1,099,700
2020-12-18	$46.13	$46.72	$44.15	$44.40	$44.03	1,327,020
2020-12-17	$45.50	$45.50	$43.38	$45.10	$44.73	1,742,550
2020-12-16	$46.58	$46.78	$45.50	$45.73	$45.35	949,520
2020-12-15	$46.46	$47.42	$46.02	$46.46	$46.08	1,164,010
2020-12-14	$46.43	$46.79	$46.01	$46.30	$45.92	1,088,620
2020-12-11	$50.50	$50.63	$45.60	$46.38	$46.00	3,730,800
2020-12-10	$50.62	$51.28	$50.51	$50.62	$50.20	966,930
2020-12-09	$51.00	$51.45	$50.50	$50.54	$50.12	1,068,030
2020-12-08	$51.33	$51.84	$50.81	$51.11	$50.69	1,019,960
2020-12-07	$51.94	$52.46	$51.48	$51.48	$51.06	1,215,770
2020-12-04	$51.51	$51.95	$51.16	$51.47	$51.05	732,100
2020-12-03	$51.81	$52.20	$51.10	$51.51	$51.09	1,097,490
2020-12-02	$52.26	$52.26	$51.60	$51.75	$51.32	1,156,700
2020-12-01	$51.50	$52.38	$51.46	$51.85	$51.42	918,680
2020-11-30	$50.97	$52.37	$50.60	$51.68	$51.26	1,437,190
2020-11-27	$50.31	$51.97	$50.31	$51.05	$50.63	1,034,190
2020-11-26	$51.50	$52.00	$50.61	$50.65	$50.23	1,145,350
2020-11-25	$52.49	$52.88	$51.36	$51.49	$51.07	1,519,940
2020-11-24	$52.14	$53.58	$51.79	$52.49	$52.06	1,890,330
2020-11-23	$53.00	$53.12	$51.05	$52.14	$51.71	1,423,910
2020-11-20	$52.69	$53.40	$52.18	$52.92	$52.48	1,498,230
2020-11-19	$51.50	$53.58	$50.77	$52.94	$52.50	2,379,040
2020-11-18	$52.10	$53.04	$51.56	$51.77	$51.34	1,642,830
2020-11-17	$50.58	$52.88	$49.61	$52.87	$52.44	2,151,400
2020-11-16	$51.57	$51.66	$50.28	$50.58	$50.16	1,284,980
2020-11-13	$51.00	$52.05	$50.40	$51.34	$50.92	963,340
2020-11-12	$52.01	$52.38	$51.05	$51.30	$50.88	980,180
2020-11-11	$53.09	$53.45	$51.30	$51.62	$51.20	1,721,250
2020-11-10	$54.06	$54.38	$52.83	$53.10	$52.66	2,738,440
2020-11-09	$51.60	$55.18	$51.60	$54.66	$54.21	4,695,080
2020-11-06	$51.21	$51.72	$50.60	$51.30	$50.88	1,254,930
2020-11-05	$52.00	$52.00	$50.36	$51.22	$50.80	1,372,250
2020-11-04	$52.47	$52.80	$50.86	$50.89	$50.47	1,558,520
2020-11-03	$51.30	$53.33	$51.30	$52.58	$52.15	1,733,550
2020-11-02	$50.60	$51.98	$50.60	$51.68	$51.26	1,539,910
2020-10-30	$50.22	$51.62	$49.82	$50.46	$50.05	1,665,670
2020-10-29	$49.73	$50.33	$48.97	$50.00	$49.59	929,840
2020-10-28	$50.71	$50.85	$49.90	$50.30	$49.89	738,150
2020-10-27	$50.28	$50.72	$50.01	$50.71	$50.29	668,850
2020-10-26	$50.10	$50.83	$49.53	$50.30	$49.89	613,100
2020-10-23	$50.51	$51.15	$49.95	$50.38	$49.97	865,320
2020-10-22	$50.50	$51.27	$49.82	$50.63	$50.21	922,500
2020-10-21	$51.80	$51.80	$50.40	$50.70	$50.28	1,033,310
2020-10-20	$51.44	$51.87	$50.73	$51.87	$51.44	1,118,920
2020-10-19	$52.41	$52.50	$51.40	$51.44	$51.02	1,092,320
2020-10-16	$53.03	$53.70	$51.79	$51.90	$51.47	1,372,080
2020-10-15	$53.04	$54.17	$53.00	$53.03	$52.59	1,111,590
2020-10-14	$54.34	$54.40	$53.09	$53.28	$52.84	1,290,690
2020-10-13	$55.01	$55.42	$53.78	$54.34	$53.89	1,623,620
2020-10-12	$52.63	$55.00	$52.50	$54.98	$54.53	2,611,870
2020-10-09	$52.12	$52.86	$52.12	$52.40	$51.97	1,537,900
2020-10-08	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-10-07	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-10-06	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-10-05	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-10-02	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-10-01	$51.45	$51.45	$51.45	$51.45	$51.03	0
2020-09-30	$52.36	$52.60	$51.21	$51.45	$51.03	1,208,700
2020-09-29	$52.85	$53.40	$52.21	$52.37	$51.94	1,339,890
2020-09-28	$52.03	$52.88	$52.00	$52.20	$51.77	1,022,840
2020-09-25	$52.12	$52.80	$51.80	$52.25	$51.82	1,013,800
2020-09-24	$52.80	$53.28	$51.95	$52.00	$51.57	1,457,290
2020-09-23	$52.21	$53.39	$51.92	$52.92	$52.48	1,699,870
2020-09-22	$52.55	$53.02	$51.50	$51.90	$51.47	1,958,560
2020-09-21	$53.00	$54.55	$53.00	$53.07	$52.63	2,842,070
2020-09-18	$57.20	$57.20	$52.71	$54.02	$53.58	5,658,650
2020-09-17	$55.50	$59.38	$55.35	$57.23	$56.76	6,196,310
2020-09-16	$54.08	$56.44	$53.51	$55.55	$55.09	4,231,900
2020-09-15	$52.35	$54.56	$51.30	$54.45	$54.00	3,126,730
2020-09-14	$51.35	$52.66	$50.60	$52.28	$51.85	1,423,920
2020-09-11	$49.50	$50.80	$49.33	$50.69	$50.27	1,262,460
2020-09-10	$51.20	$51.88	$49.89	$50.03	$49.62	1,878,440
2020-09-09	$53.00	$53.30	$50.58	$50.67	$50.25	2,919,560
2020-09-08	$55.99	$56.25	$52.20	$53.75	$53.31	3,393,060
2020-09-07	$58.00	$58.00	$55.60	$55.90	$55.44	4,387,260
2020-09-04	$54.45	$59.68	$54.45	$58.07	$57.59	5,963,960
2020-09-03	$52.98	$56.60	$52.32	$55.48	$55.02	3,928,540
2020-09-02	$53.00	$53.80	$52.20	$52.99	$52.55	1,739,760
2020-09-01	$52.50	$53.86	$51.95	$53.40	$52.96	1,579,030
2020-08-31	$52.67	$53.68	$52.39	$52.98	$52.54	1,755,600
2020-08-28	$53.34	$54.00	$52.02	$53.11	$52.67	2,403,360
2020-08-27	$51.34	$53.48	$50.51	$52.70	$52.27	2,358,510
2020-08-26	$51.99	$53.13	$51.22	$51.35	$50.93	1,445,130
2020-08-25	$51.38	$52.28	$51.24	$52.12	$51.69	1,113,870
2020-08-24	$51.15	$52.38	$49.40	$51.50	$51.08	1,657,060
2020-08-21	$52.01	$52.37	$50.79	$51.10	$50.68	1,368,530
2020-08-20	$51.53	$52.50	$51.21	$51.59	$51.17	1,050,620
2020-08-19	$54.39	$54.55	$52.00	$52.00	$51.57	2,105,240
2020-08-18	$53.99	$55.58	$53.54	$54.55	$54.10	2,184,990
2020-08-17	$53.32	$54.13	$52.54	$53.96	$53.52	1,913,960
2020-08-14	$52.94	$53.50	$52.32	$53.35	$52.91	1,048,680
2020-08-13	$52.90	$53.85	$52.30	$52.90	$52.47	1,175,430
2020-08-12	$52.99	$54.10	$51.41	$52.70	$52.27	1,958,560
2020-08-11	$55.30	$55.66	$53.07	$53.20	$52.76	2,062,260
2020-08-10	$54.54	$56.44	$54.22	$55.08	$54.63	1,891,900
2020-08-07	$58.00	$58.00	$54.33	$55.43	$54.97	3,007,980
2020-08-06	$56.39	$58.20	$55.50	$57.90	$57.42	3,343,280
2020-08-05	$58.62	$59.99	$56.50	$56.95	$56.48	4,079,110
2020-08-04	$57.35	$57.50	$55.45	$56.36	$55.90	2,645,100
2020-08-03	$56.78	$57.84	$55.22	$57.35	$56.88	3,564,150
2020-07-31	$54.00	$56.24	$53.48	$56.11	$55.65	3,520,570
2020-07-30	$54.90	$55.50	$53.41	$53.80	$53.36	1,988,180
2020-07-29	$51.92	$55.21	$51.92	$54.82	$54.37	2,851,930
2020-07-28	$53.30	$53.30	$51.50	$52.38	$51.95	1,836,100
2020-07-27	$52.76	$53.96	$51.88	$52.45	$52.02	2,086,710
2020-07-24	$54.88	$56.57	$52.90	$53.00	$52.56	3,285,920
2020-07-23	$55.21	$56.49	$53.23	$55.48	$55.02	2,526,930
2020-07-22	$55.64	$57.00	$54.83	$55.92	$55.46	2,217,080
2020-07-21	$55.70	$56.83	$54.84	$55.70	$55.24	2,184,740
2020-07-20	$55.39	$56.30	$53.61	$55.99	$55.53	3,062,630
2020-07-17	$55.05	$56.00	$53.16	$54.40	$53.95	3,301,280
2020-07-16	$59.99	$61.78	$54.11	$54.97	$54.52	4,450,340
2020-07-15	$64.22	$65.00	$60.00	$60.00	$59.51	4,809,640
2020-07-14	$67.99	$67.99	$62.51	$64.49	$63.96	4,914,710
2020-07-13	$65.16	$67.88	$63.51	$67.45	$66.90	5,184,090
2020-07-10	$63.34	$65.76	$61.88	$63.82	$63.30	5,598,550
2020-07-09	$59.59	$65.10	$59.00	$63.43	$62.91	6,455,860
2020-07-08	$58.00	$59.58	$57.16	$59.24	$58.75	4,527,310
2020-07-07	$59.80	$62.90	$58.58	$58.82	$58.34	6,510,030
2020-07-06	$56.10	$60.92	$55.76	$59.75	$59.26	5,590,620
2020-07-03	$54.06	$58.00	$52.78	$56.10	$55.64	6,196,980
2020-07-02	$51.34	$53.99	$50.80	$53.98	$53.44	5,723,640
2020-07-01	$51.02	$52.49	$50.65	$51.57	$51.05	3,275,580
2020-06-30	$51.25	$51.80	$50.61	$51.41	$50.90	2,553,680
2020-06-29	$51.90	$51.90	$50.17	$50.48	$49.98	2,478,980
2020-06-26	$52.07	$52.07	$52.07	$52.07	$51.55	0
2020-06-25	$52.07	$52.07	$52.07	$52.07	$51.55	0
2020-06-24	$51.10	$52.85	$51.00	$52.07	$51.55	3,953,500
2020-06-23	$51.22	$51.22	$49.86	$51.05	$50.54	2,403,820
2020-06-22	$49.57	$51.75	$49.50	$50.95	$50.44	3,303,750
2020-06-19	$49.01	$49.66	$48.88	$49.11	$48.62	2,296,690
2020-06-18	$49.40	$49.74	$49.00	$49.32	$48.83	1,286,840
2020-06-17	$50.40	$50.43	$48.89	$49.31	$48.82	1,455,530
2020-06-16	$49.60	$50.22	$49.23	$49.98	$49.48	1,610,470
2020-06-15	$49.94	$49.94	$48.48	$49.00	$48.51	2,379,430
2020-06-12	$48.89	$50.91	$48.09	$50.17	$49.67	1,910,670
2020-06-11	$50.00	$51.60	$49.81	$50.03	$49.53	2,067,740
2020-06-10	$49.79	$50.67	$49.79	$50.29	$49.79	1,641,070
2020-06-09	$49.83	$50.38	$49.21	$49.84	$49.34	1,777,440
2020-06-08	$51.00	$51.60	$49.82	$50.13	$49.63	2,425,250
2020-06-05	$50.00	$51.80	$49.80	$51.03	$50.52	1,968,380
2020-06-04	$51.75	$52.30	$50.45	$50.82	$50.31	2,258,470
2020-06-03	$52.04	$53.20	$51.52	$51.60	$51.08	3,319,660
2020-06-02	$51.75	$52.75	$51.30	$52.22	$51.70	3,311,480
2020-06-01	$50.00	$51.90	$49.80	$51.82	$51.30	3,337,660
2020-05-29	$49.91	$50.69	$49.12	$49.38	$48.89	2,591,960
2020-05-28	$51.53	$52.21	$49.29	$50.30	$49.80	3,747,530
2020-05-27	$53.98	$54.24	$51.40	$51.99	$51.47	4,712,910
2020-05-26	$53.99	$54.95	$53.00	$54.15	$53.61	5,622,860
2020-05-25	$52.00	$55.20	$51.70	$53.80	$53.26	6,781,620
2020-05-22	$49.98	$53.88	$49.72	$52.15	$51.63	5,802,930
2020-05-21	$51.20	$52.11	$49.61	$49.88	$49.38	3,549,790
2020-05-20	$51.00	$52.18	$50.40	$51.15	$50.64	4,787,380
2020-05-19	$49.74	$50.66	$49.31	$50.52	$50.02	3,214,880
2020-05-18	$52.00	$52.30	$49.00	$49.22	$48.73	4,261,050
2020-05-15	$50.50	$52.57	$50.00	$51.46	$50.95	4,687,280
2020-05-14	$50.75	$51.38	$50.28	$50.50	$50.00	2,861,190
2020-05-13	$51.21	$52.09	$50.70	$51.24	$50.73	3,700,290
2020-05-12	$50.43	$52.88	$49.42	$52.37	$51.85	7,175,170
2020-05-11	$48.31	$50.40	$48.03	$50.40	$49.90	4,875,000
2020-05-08	$48.09	$48.82	$47.30	$48.20	$47.72	3,523,260
2020-05-07	$48.40	$48.93	$46.95	$47.44	$46.97	4,162,390
2020-05-06	$45.70	$50.15	$45.70	$48.78	$48.29	5,903,290
2020-05-05	$45.67	$45.67	$45.67	$45.67	$45.21	0
2020-05-04	$45.67	$45.67	$45.67	$45.67	$45.21	0
2020-05-01	$45.67	$45.67	$45.67	$45.67	$45.21	0
2020-04-30	$43.75	$46.20	$43.33	$45.67	$45.21	4,412,720
2020-04-29	$43.50	$44.56	$42.97	$43.07	$42.64	2,086,890
2020-04-28	$42.98	$44.98	$41.51	$44.18	$43.74	3,484,070
2020-04-27	$42.50	$45.50	$41.42	$43.75	$43.31	2,885,490
2020-04-24	$44.25	$44.88	$42.40	$42.60	$42.17	2,167,470
2020-04-23	$45.72	$45.88	$44.10	$44.29	$43.85	2,404,130
2020-04-22	$44.52	$45.73	$44.30	$45.69	$45.23	2,567,510
2020-04-21	$45.00	$45.78	$44.18	$45.04	$44.59	2,677,910
2020-04-20	$44.78	$46.30	$44.01	$46.09	$45.63	3,312,500
2020-04-17	$44.43	$46.38	$44.43	$44.98	$44.53	3,695,960
2020-04-16	$44.00	$44.84	$43.21	$44.55	$44.11	2,956,800
2020-04-15	$44.10	$45.30	$43.00	$44.15	$43.71	3,066,440
2020-04-14	$43.23	$44.23	$42.70	$44.00	$43.56	2,770,530
2020-04-13	$43.55	$43.89	$42.25	$42.56	$42.13	4,299,610
2020-04-10	$49.00	$49.00	$45.26	$45.26	$44.81	7,218,630
2020-04-09	$50.48	$52.00	$49.21	$50.29	$49.79	8,401,740
2020-04-08	$44.53	$49.01	$44.03	$49.01	$48.52	7,094,050
2020-04-07	$44.24	$45.08	$44.24	$44.55	$44.11	3,055,790
2020-04-06	$43.22	$43.22	$43.22	$43.22	$42.79	0
2020-04-03	$44.44	$44.80	$42.90	$43.22	$42.79	3,241,750
2020-04-02	$42.53	$44.65	$42.03	$44.61	$44.16	4,657,490
2020-04-01	$42.51	$43.74	$41.90	$42.00	$41.58	3,759,470
2020-03-31	$43.01	$43.69	$41.87	$42.20	$41.78	2,597,280
2020-03-30	$43.14	$43.20	$41.08	$42.03	$41.61	3,410,380
2020-03-27	$46.60	$46.60	$44.00	$44.43	$43.99	2,393,150
2020-03-26	$46.20	$46.78	$45.32	$45.74	$45.28	2,216,580
2020-03-25	$46.50	$47.00	$45.56	$46.55	$46.09	3,713,460
2020-03-24	$46.25	$46.48	$42.66	$45.09	$44.64	3,910,800
2020-03-23	$47.60	$47.63	$44.32	$44.89	$44.44	3,899,890
2020-03-20	$50.67	$51.11	$48.26	$49.16	$48.67	3,220,730
2020-03-19	$49.06	$50.18	$48.00	$50.09	$49.59	4,280,110
2020-03-18	$49.75	$50.80	$48.49	$48.51	$48.03	3,973,660
2020-03-17	$50.05	$50.60	$46.30	$48.95	$48.46	5,130,930
2020-03-16	$53.30	$53.47	$48.22	$48.23	$47.75	5,572,570
2020-03-13	$49.50	$53.59	$49.41	$52.57	$52.05	4,911,800
2020-03-12	$51.11	$52.78	$50.30	$51.67	$51.15	3,994,890
2020-03-11	$54.00	$55.80	$52.15	$52.84	$52.31	7,079,150
2020-03-10	$50.40	$53.20	$49.93	$53.20	$52.67	5,860,740
2020-03-09	$53.00	$53.36	$50.21	$50.30	$49.80	4,039,010
2020-03-06	$53.51	$54.89	$53.00	$53.73	$53.19	3,604,850
2020-03-05	$55.58	$56.00	$53.25	$54.68	$54.13	3,901,930
2020-03-04	$53.61	$56.15	$52.74	$54.54	$54.00	4,997,640
2020-03-03	$56.11	$57.80	$54.15	$54.85	$54.30	5,545,780
2020-03-02	$54.72	$56.08	$53.41	$55.10	$54.55	5,067,440
2020-02-28	$53.87	$55.50	$52.32	$52.88	$52.35	6,927,480
2020-02-27	$59.64	$60.47	$57.00	$57.36	$56.79	6,534,650
2020-02-26	$64.00	$65.59	$59.64	$59.64	$59.04	7,552,610
2020-02-25	$66.09	$69.13	$62.60	$66.27	$65.61	7,557,790
2020-02-24	$67.72	$69.38	$62.86	$69.13	$68.44	8,361,570
2020-02-21	$65.95	$69.88	$65.90	$67.81	$67.13	7,239,880
2020-02-20	$66.43	$69.36	$64.40	$66.90	$66.23	7,598,760
2020-02-19	$64.20	$69.98	$63.50	$66.70	$66.03	10,233,640
2020-02-18	$61.30	$65.46	$60.60	$65.25	$64.60	9,184,170
2020-02-17	$60.29	$61.68	$58.99	$61.50	$60.89	6,943,150
2020-02-14	$59.30	$61.97	$58.58	$59.92	$59.32	7,004,300
2020-02-13	$58.31	$62.18	$57.89	$59.90	$59.30	7,933,520
2020-02-12	$56.00	$58.78	$55.21	$58.28	$57.70	5,176,460
2020-02-11	$57.00	$58.87	$56.38	$56.90	$56.33	4,569,840
2020-02-10	$59.37	$59.98	$54.02	$57.00	$56.43	6,205,940
2020-02-07	$56.26	$59.88	$54.99	$59.00	$58.41	6,553,700
2020-02-06	$54.99	$57.00	$54.19	$56.24	$55.68	5,377,070
2020-02-05	$56.50	$57.60	$54.40	$55.31	$54.76	7,334,010
2020-02-04	$49.00	$57.50	$49.00	$55.76	$55.20	7,787,920
2020-02-03	$53.10	$53.10	$53.10	$53.10	$52.57	295,000
2020-01-31	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-30	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-29	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-28	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-27	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-24	$59.00	$59.00	$59.00	$59.00	$58.41	0
2020-01-23	$62.50	$64.37	$58.23	$59.00	$58.41	8,790,560
2020-01-22	$63.18	$65.56	$58.96	$64.70	$64.05	8,437,570
2020-01-21	$59.00	$65.66	$57.50	$62.29	$61.67	9,223,940
2020-01-20	$57.00	$61.88	$56.06	$60.70	$60.09	8,794,900
2020-01-17	$56.00	$58.26	$55.10	$56.50	$55.94	7,678,040
2020-01-16	$55.50	$58.76	$54.20	$54.80	$54.25	9,268,780
2020-01-15	$53.05	$54.44	$50.90	$54.23	$53.69	6,864,650
2020-01-14	$52.68	$55.63	$51.51	$53.36	$52.83	11,582,120
2020-01-13	$48.22	$52.58	$47.00	$52.58	$52.05	12,891,400
2020-01-10	$45.20	$49.50	$44.52	$47.80	$47.32	11,505,960
2020-01-09	$42.16	$45.68	$42.00	$45.00	$44.55	9,395,320
2020-01-08	$42.90	$42.90	$40.90	$41.53	$41.12	3,900,590
2020-01-07	$42.45	$43.20	$42.28	$42.95	$42.52	3,078,680
2020-01-06	$42.00	$43.46	$41.70	$42.45	$42.03	4,249,070
2020-01-03	$42.30	$43.88	$42.10	$42.70	$42.27	4,635,190
2020-01-02	$40.99	$42.85	$40.26	$41.90	$41.48	4,360,680
2020-01-01	$40.66	$40.66	$40.66	$40.66	$40.25	0
2019-12-31	$40.55	$41.94	$40.55	$40.66	$40.25	3,135,460
2019-12-30	$40.10	$40.77	$39.45	$40.46	$40.06	3,523,490
2019-12-27	$43.58	$43.77	$40.55	$40.78	$40.37	5,255,180
2019-12-26	$44.00	$44.00	$42.01	$42.89	$42.46	6,786,870
2019-12-25	$39.10	$43.42	$39.10	$43.42	$42.99	6,411,000
2019-12-24	$38.67	$39.99	$37.99	$39.47	$39.08	4,977,190
2019-12-23	$40.50	$41.20	$39.56	$39.56	$39.16	8,733,270
2019-12-20	$48.00	$48.70	$43.58	$43.95	$43.51	10,647,900
2019-12-19	$42.00	$46.16	$42.00	$46.16	$45.70	9,374,180
2019-12-18	$41.80	$42.41	$41.46	$41.96	$41.54	3,447,480
2019-12-17	$41.95	$42.54	$41.35	$41.95	$41.53	4,396,930
2019-12-16	$41.27	$42.34	$41.02	$42.30	$41.88	5,340,420
2019-12-13	$42.15	$42.33	$40.14	$41.22	$40.81	4,929,660
2019-12-12	$39.90	$43.50	$39.90	$42.01	$41.59	7,842,720
2019-12-11	$41.80	$41.80	$39.26	$39.90	$39.50	4,971,980
2019-12-10	$39.93	$41.36	$39.50	$41.34	$40.93	5,459,810
2019-12-09	$39.73	$40.59	$39.41	$39.95	$39.55	3,218,470
2019-12-06	$39.09	$39.77	$38.81	$39.72	$39.32	3,449,590
2019-12-05	$38.95	$39.80	$38.70	$39.09	$38.70	4,348,010
2019-12-04	$38.10	$39.80	$37.86	$39.01	$38.62	3,583,620
2019-12-03	$37.61	$38.62	$37.52	$38.20	$37.82	2,827,460
2019-12-02	$36.59	$38.25	$36.13	$38.05	$37.67	3,872,220
2019-11-29	$36.77	$37.17	$36.06	$36.59	$36.22	2,389,150
2019-11-28	$35.88	$37.39	$35.86	$36.58	$36.21	3,182,240
2019-11-27	$34.85	$36.76	$34.67	$36.23	$35.87	3,263,680
2019-11-26	$35.45	$36.31	$34.35	$34.93	$34.58	3,308,960
2019-11-25	$39.30	$39.82	$35.85	$35.85	$35.49	5,711,130
2019-11-22	$39.40	$41.45	$39.40	$39.83	$39.43	5,375,280
2019-11-21	$39.57	$40.27	$39.27	$39.48	$39.09	2,756,040
2019-11-20	$40.16	$40.43	$39.25	$39.42	$39.03	3,252,190
2019-11-19	$40.10	$40.55	$39.52	$40.23	$39.83	3,099,400
2019-11-18	$39.52	$40.42	$39.11	$40.11	$39.71	3,613,730
2019-11-15	$39.26	$40.95	$38.90	$39.50	$39.11	5,137,030
2019-11-14	$37.60	$40.00	$37.58	$39.92	$39.52	5,287,550
2019-11-13	$36.78	$37.75	$36.39	$37.65	$37.27	2,781,300
2019-11-12	$37.19	$37.27	$35.82	$36.69	$36.32	2,449,900
2019-11-11	$38.01	$38.20	$37.11	$37.12	$36.75	2,597,060
2019-11-08	$39.47	$39.76	$38.36	$38.37	$37.99	3,355,460
2019-11-07	$38.55	$39.67	$38.49	$39.08	$38.69	3,156,810
2019-11-06	$40.40	$41.19	$38.85	$39.15	$38.76	4,429,720
2019-11-05	$40.57	$40.88	$39.63	$40.60	$40.19	3,864,220
2019-11-04	$41.42	$41.65	$40.55	$40.86	$40.45	3,939,970
2019-11-01	$40.19	$41.40	$39.61	$41.40	$40.99	5,220,750
2019-10-31	$38.19	$41.23	$38.19	$40.81	$40.40	7,663,830
2019-10-30	$37.44	$40.30	$37.40	$38.58	$38.19	5,428,720
2019-10-29	$38.80	$38.80	$37.01	$37.13	$36.76	2,940,070
2019-10-28	$37.90	$39.25	$37.20	$38.59	$38.20	3,056,430
2019-10-25	$36.60	$37.59	$36.35	$37.35	$36.98	1,723,270
2019-10-24	$36.80	$37.44	$36.30	$36.51	$36.15	1,571,510
2019-10-23	$37.55	$37.98	$36.88	$37.06	$36.69	1,626,350
2019-10-22	$37.80	$38.11	$37.21	$37.55	$37.18	2,163,120
2019-10-21	$37.07	$37.87	$36.07	$37.31	$36.94	2,249,480
2019-10-18	$38.13	$38.13	$36.18	$36.75	$36.38	2,531,920
2019-10-17	$37.56	$38.39	$37.41	$37.79	$37.41	2,019,570
2019-10-16	$38.79	$39.20	$37.69	$37.89	$37.51	3,952,980
2019-10-15	$38.90	$41.20	$38.90	$39.65	$39.25	6,129,100
2019-10-14	$37.83	$38.69	$37.83	$38.41	$38.03	2,958,150
2019-10-11	$39.00	$39.05	$37.16	$37.62	$37.24	3,650,630
2019-10-10	$38.44	$39.29	$38.10	$38.70	$38.31	2,823,120
2019-10-09	$36.91	$38.99	$36.87	$38.51	$38.13	3,027,230
2019-10-08	$37.90	$38.96	$37.17	$37.50	$37.13	2,466,140
2019-10-07	$37.40	$37.40	$37.40	$37.40	$37.03	0
2019-10-04	$37.40	$37.40	$37.40	$37.40	$37.03	0
2019-10-03	$37.40	$37.40	$37.40	$37.40	$37.03	0
2019-10-02	$37.40	$37.40	$37.40	$37.40	$37.03	0
2019-10-01	$37.40	$37.40	$37.40	$37.40	$37.03	0
2019-09-30	$37.41	$38.52	$37.33	$37.40	$37.03	2,226,080
2019-09-27	$37.37	$37.92	$37.25	$37.58	$37.20	2,992,110
2019-09-26	$40.77	$41.25	$36.91	$37.20	$36.83	6,504,720
2019-09-25	$41.65	$42.60	$40.70	$40.96	$40.55	6,253,360
2019-09-24	$42.66	$45.00	$42.21	$43.20	$42.77	8,684,060
2019-09-23	$41.50	$43.00	$40.20	$43.00	$42.57	7,624,360
2019-09-20	$41.32	$43.66	$41.03	$42.63	$42.20	9,002,710
2019-09-19	$40.94	$41.79	$40.32	$41.49	$41.08	6,410,530
2019-09-18	$41.13	$41.56	$40.19	$40.81	$40.40	5,894,200
2019-09-17	$43.71	$43.89	$40.53	$41.03	$40.62	8,886,760
2019-09-16	$43.24	$45.10	$42.98	$43.28	$42.85	10,318,030
2019-09-13	$43.97	$43.97	$43.97	$43.97	$43.53	0
2019-09-12	$47.03	$50.08	$43.59	$43.97	$43.53	16,840,290
2019-09-11	$42.39	$46.27	$42.39	$46.27	$45.81	14,190,990
2019-09-10	$41.89	$44.66	$40.50	$42.06	$41.64	12,527,820
2019-09-09	$40.42	$42.26	$40.03	$41.88	$41.46	11,484,330
2019-09-06	$41.34	$43.10	$39.65	$40.16	$39.76	12,949,030
2019-09-05	$41.20	$43.55	$40.09	$42.60	$42.17	18,516,060
2019-09-04	$40.50	$43.00	$39.65	$41.40	$40.99	20,571,370
2019-09-03	$36.75	$39.09	$36.01	$39.09	$38.70	13,254,130
2019-09-02	$32.31	$35.54	$31.99	$35.54	$35.19	13,529,300
2019-08-30	$29.70	$32.31	$29.57	$32.31	$31.99	5,226,770
2019-08-29	$29.50	$29.66	$29.18	$29.37	$29.08	1,060,350
2019-08-28	$30.05	$30.05	$29.29	$29.50	$29.21	1,437,460
2019-08-27	$30.26	$30.57	$29.77	$30.10	$29.80	2,523,490
2019-08-26	$29.03	$31.40	$29.03	$30.26	$29.96	2,271,820
2019-08-23	$29.78	$29.99	$29.19	$29.45	$29.16	1,165,400
2019-08-22	$29.97	$30.09	$29.31	$29.57	$29.27	1,280,080
2019-08-21	$29.89	$30.30	$29.19	$30.09	$29.79	1,401,040
2019-08-20	$29.55	$30.61	$29.30	$29.74	$29.44	1,626,440
2019-08-19	$28.93	$29.76	$28.62	$29.54	$29.24	1,711,850
2019-08-16	$28.93	$29.18	$28.45	$28.49	$28.21	1,181,090
2019-08-15	$27.95	$28.93	$27.68	$28.77	$28.48	1,418,750
2019-08-14	$28.98	$29.29	$28.55	$28.65	$28.36	1,347,620
2019-08-13	$28.32	$28.83	$27.80	$28.57	$28.28	1,202,930
2019-08-12	$27.50	$28.32	$27.08	$28.29	$28.01	1,006,330
2019-08-09	$28.26	$28.49	$27.41	$27.50	$27.23	1,557,070
2019-08-08	$28.25	$28.34	$27.50	$28.08	$27.80	1,002,270
2019-08-07	$28.10	$28.69	$27.82	$27.83	$27.55	846,550
2019-08-06	$28.20	$28.27	$26.53	$28.10	$27.82	2,088,790
2019-08-05	$28.32	$29.37	$28.32	$28.57	$28.28	1,207,430
2019-08-02	$28.60	$29.40	$28.60	$28.83	$28.54	1,449,260
2019-08-01	$29.99	$30.06	$29.50	$29.70	$29.40	1,334,690
2019-07-31	$30.16	$30.60	$30.07	$30.19	$29.89	1,037,450
2019-07-30	$30.30	$30.57	$30.01	$30.16	$29.86	1,351,340
2019-07-29	$30.03	$30.96	$30.03	$30.50	$30.20	1,422,600
2019-07-26	$31.31	$31.50	$29.91	$30.20	$29.90	2,015,250
2019-07-25	$30.18	$31.30	$30.18	$30.73	$30.42	2,057,960
2019-07-24	$29.97	$30.74	$29.97	$30.49	$30.19	1,739,000
2019-07-23	$29.78	$30.45	$29.50	$30.05	$29.75	1,255,370
2019-07-22	$31.98	$32.13	$28.91	$29.88	$29.58	2,759,760
2019-07-19	$32.06	$32.47	$31.00	$31.98	$31.66	2,079,070
2019-07-18	$31.00	$32.18	$31.00	$31.87	$31.55	2,781,710
2019-07-17	$30.56	$32.17	$30.50	$31.60	$31.28	3,150,900
2019-07-16	$30.50	$30.95	$30.10	$30.56	$30.25	1,580,940
2019-07-15	$30.02	$30.93	$29.79	$30.50	$30.20	1,626,260
2019-07-12	$31.00	$31.18	$30.30	$30.31	$30.01	1,087,550
2019-07-11	$31.36	$31.48	$30.60	$30.93	$30.62	1,235,720
2019-07-10	$30.53	$31.78	$30.37	$31.20	$30.89	1,762,740
2019-07-09	$30.00	$30.50	$29.80	$30.44	$30.14	931,500
2019-07-08	$31.58	$31.58	$30.09	$30.11	$29.81	1,836,120
2019-07-05	$31.16	$31.68	$30.82	$31.59	$31.27	1,298,950
2019-07-04	$31.60	$31.63	$30.91	$31.02	$30.71	1,184,780
2019-07-03	$32.47	$32.47	$31.01	$31.19	$30.88	1,958,720
2019-07-02	$32.41	$33.14	$32.10	$32.38	$32.06	2,196,890
2019-07-01	$32.10	$32.90	$31.61	$32.74	$32.41	3,174,430
2019-06-28	$32.61	$32.78	$30.98	$31.31	$31.00	2,517,120
2019-06-27	$33.77	$33.77	$32.56	$32.70	$32.37	2,994,680
2019-06-26	$32.80	$33.20	$32.02	$32.56	$32.23	2,164,950
2019-06-25	$32.24	$33.38	$31.71	$33.00	$32.67	3,395,420
2019-06-24	$33.33	$33.77	$32.50	$32.60	$32.27	3,008,830
2019-06-21	$32.88	$34.20	$32.00	$32.80	$32.47	4,284,530
2019-06-20	$51.10	$52.50	$50.88	$52.40	$32.49	2,323,060
2019-06-19	$49.94	$53.87	$49.41	$51.85	$32.15	3,328,800
2019-06-18	$48.31	$49.58	$48.31	$48.97	$30.36	453,090
2019-06-17	$48.80	$49.20	$48.01	$48.43	$30.03	592,390
2019-06-14	$49.88	$50.27	$47.50	$47.63	$29.53	928,690
2019-06-13	$50.60	$50.95	$49.06	$49.88	$30.93	1,033,490
2019-06-12	$49.45	$50.80	$49.05	$50.60	$31.37	1,352,960
2019-06-11	$48.69	$49.59	$46.99	$49.33	$30.59	1,087,200
2019-06-10	$47.98	$48.80	$47.22	$48.20	$29.89	923,430
2019-06-07	$47.52	$47.52	$47.52	$47.52	$29.47	0
2019-06-06	$49.74	$50.48	$47.51	$47.52	$29.47	1,148,090
2019-06-05	$51.70	$51.70	$49.58	$49.74	$30.84	1,061,200
2019-06-04	$52.59	$52.88	$49.57	$50.50	$31.31	2,041,790
2019-06-03	$54.15	$55.48	$51.76	$53.15	$32.96	2,317,240
2019-05-31	$51.30	$54.58	$50.68	$52.80	$32.74	2,605,030
2019-05-30	$50.50	$52.28	$49.70	$50.53	$31.33	2,080,260
2019-05-29	$49.46	$54.72	$49.46	$51.81	$32.13	2,987,500
2019-05-28	$49.77	$51.44	$49.20	$49.86	$30.92	1,686,230
2019-05-27	$47.47	$51.09	$46.92	$50.32	$31.20	2,503,040
2019-05-24	$49.89	$50.60	$47.57	$48.00	$29.76	3,742,760
2019-05-23	$50.95	$55.00	$49.40	$52.85	$32.77	5,745,930
2019-05-22	$48.20	$50.03	$47.50	$50.00	$31.00	1,530,180
2019-05-21	$49.00	$49.00	$46.50	$48.05	$29.79	1,262,650
2019-05-20	$48.13	$49.82	$47.90	$49.00	$30.38	1,752,760
2019-05-17	$48.35	$49.91	$46.82	$47.10	$29.20	1,588,640
2019-05-16	$47.54	$47.96	$47.00	$47.60	$29.51	700,730
2019-05-15	$47.96	$47.99	$47.22	$47.47	$29.43	681,400
2019-05-14	$47.80	$48.37	$47.00	$47.25	$29.30	938,450
2019-05-13	$46.99	$48.26	$46.18	$48.20	$29.89	1,312,080
2019-05-10	$45.48	$47.50	$44.28	$47.46	$29.43	1,768,570
2019-05-09	$43.86	$46.00	$43.86	$45.20	$28.03	1,235,690
2019-05-08	$41.54	$45.90	$41.54	$43.71	$27.10	838,600
2019-05-07	$43.05	$43.43	$41.52	$42.64	$26.44	653,420
2019-05-06	$44.61	$44.61	$41.60	$42.32	$26.24	833,520
2019-05-03	$45.82	$45.82	$45.82	$45.82	$28.41	0
2019-05-02	$45.82	$45.82	$45.82	$45.82	$28.41	0
2019-05-01	$45.82	$45.82	$45.82	$45.82	$28.41	0
2019-04-30	$45.88	$46.88	$45.30	$45.82	$28.41	508,500
2019-04-29	$48.00	$48.57	$45.63	$45.63	$28.29	789,030
2019-04-26	$47.00	$48.37	$46.91	$47.56	$29.49	735,300
2019-04-25	$49.50	$50.15	$47.51	$47.58	$29.50	1,161,800
2019-04-24	$48.51	$50.01	$47.01	$49.43	$30.65	1,397,910
2019-04-23	$51.58	$51.58	$48.48	$48.95	$30.35	1,793,750
2019-04-22	$49.46	$51.33	$48.65	$49.29	$30.56	1,626,240
2019-04-19	$47.97	$49.23	$47.37	$49.23	$30.53	1,736,310
2019-04-18	$48.00	$48.25	$47.20	$47.24	$29.29	703,850
2019-04-17	$47.81	$48.85	$47.51	$47.70	$29.58	853,600
2019-04-16	$47.30	$48.40	$46.48	$48.05	$29.79	1,020,460
2019-04-15	$47.60	$48.43	$47.11	$47.11	$29.21	760,800
2019-04-12	$48.45	$48.64	$46.88	$47.12	$29.22	840,120
2019-04-11	$49.38	$49.38	$48.60	$48.67	$30.18	1,162,830
2019-04-10	$48.00	$49.50	$47.80	$48.69	$30.19	1,247,700
2019-04-09	$47.78	$48.76	$47.59	$48.58	$30.12	979,060
2019-04-08	$49.70	$49.93	$47.61	$47.78	$29.63	1,825,340
2019-04-05	$49.71	$49.71	$49.71	$49.71	$30.82	0
2019-04-04	$50.56	$50.95	$49.58	$49.71	$30.82	1,314,220
2019-04-03	$49.72	$51.50	$49.70	$50.10	$31.06	1,604,180
2019-04-02	$50.08	$51.82	$49.51	$50.16	$31.10	2,479,220
2019-04-01	$48.80	$50.00	$48.22	$50.00	$31.00	1,926,250
2019-03-29	$47.26	$48.88	$46.63	$48.22	$29.90	1,525,020
2019-03-28	$47.00	$49.33	$46.41	$47.26	$29.30	1,537,960
2019-03-27	$47.80	$48.36	$45.58	$47.31	$29.33	1,349,290
2019-03-26	$49.90	$49.99	$47.20	$47.69	$29.57	1,895,230
2019-03-25	$47.60	$50.13	$47.10	$49.39	$30.62	2,703,020
2019-03-22	$48.04	$48.99	$46.60	$48.87	$30.30	2,135,560
2019-03-21	$46.77	$48.50	$46.18	$47.89	$29.69	2,397,490
2019-03-20	$47.98	$48.32	$46.62	$48.10	$29.82	1,231,630
2019-03-19	$47.31	$48.98	$46.82	$47.76	$29.61	1,642,430
2019-03-18	$47.00	$47.33	$46.20	$47.28	$29.32	1,280,460
2019-03-15	$46.23	$47.20	$45.64	$46.18	$28.63	1,876,800
2019-03-14	$48.01	$48.84	$44.70	$46.18	$28.63	3,384,600
2019-03-13	$54.52	$55.00	$49.08	$49.08	$30.43	3,834,760
2019-03-12	$54.00	$55.67	$53.47	$54.53	$33.81	3,909,780
2019-03-11	$57.46	$58.02	$52.77	$54.47	$33.77	4,732,560
2019-03-08	$52.29	$56.80	$50.18	$55.37	$34.33	6,789,950
2019-03-07	$50.90	$52.32	$50.03	$51.64	$32.02	2,328,800
2019-03-06	$52.29	$52.29	$50.06	$51.43	$31.89	2,863,480
2019-03-05	$47.80	$52.32	$47.15	$52.31	$32.44	3,929,220
2019-03-04	$48.77	$49.70	$47.21	$47.56	$29.49	2,870,520
2019-03-01	$47.45	$47.54	$45.80	$46.62	$28.91	1,318,960
2019-02-28	$46.47	$49.23	$45.50	$47.44	$29.42	2,111,770
2019-02-27	$45.60	$47.96	$45.59	$46.42	$28.78	1,844,320
2019-02-26	$44.55	$48.80	$43.81	$45.55	$28.24	2,481,800
2019-02-25	$43.50	$45.07	$42.32	$44.82	$27.79	2,432,090
2019-02-22	$41.05	$42.45	$41.05	$42.36	$26.27	1,056,250
2019-02-21	$41.85	$42.56	$41.11	$41.59	$25.79	1,097,200
2019-02-20	$41.89	$41.89	$40.80	$41.70	$25.86	898,480
2019-02-19	$42.50	$43.40	$41.60	$42.09	$26.10	2,163,360
2019-02-18	$41.50	$42.39	$40.91	$42.29	$26.22	1,639,390
2019-02-15	$41.04	$41.80	$40.71	$40.74	$25.26	810,100
2019-02-14	$41.54	$41.54	$40.52	$41.00	$25.42	935,330
2019-02-13	$41.04	$42.60	$40.58	$41.56	$25.77	1,413,040
2019-02-12	$39.91	$40.50	$39.72	$40.40	$25.05	1,018,980
2019-02-11	$38.98	$40.22	$38.98	$39.92	$24.75	904,490
2019-02-08	$38.85	$38.85	$38.85	$38.85	$24.09	0
2019-02-07	$38.85	$38.85	$38.85	$38.85	$24.09	0
2019-02-06	$38.85	$38.85	$38.85	$38.85	$24.09	0
2019-02-05	$38.85	$38.85	$38.85	$38.85	$24.09	0
2019-02-04	$38.85	$38.85	$38.85	$38.85	$24.09	0
2019-02-01	$37.97	$38.88	$37.58	$38.85	$24.09	673,650
2019-01-31	$38.11	$38.59	$37.19	$37.43	$23.21	601,500
2019-01-30	$37.99	$38.63	$37.83	$38.04	$23.59	561,600
2019-01-29	$38.52	$38.94	$37.00	$37.90	$23.50	800,370
2019-01-28	$39.49	$39.93	$38.60	$38.86	$24.10	766,300
2019-01-25	$39.27	$39.85	$38.38	$39.09	$24.24	1,130,600
2019-01-24	$38.16	$40.50	$38.15	$39.25	$24.34	1,756,900
2019-01-23	$38.60	$38.60	$38.01	$38.16	$23.66	342,800
2019-01-22	$39.09	$39.09	$38.00	$38.20	$23.69	473,830
2019-01-21	$39.07	$39.50	$38.07	$39.09	$24.24	712,900
2019-01-18	$38.29	$39.19	$37.87	$38.56	$23.91	538,010
2019-01-17	$38.91	$39.44	$38.35	$38.40	$23.81	509,200
2019-01-16	$38.56	$40.47	$38.22	$39.07	$24.23	935,600
2019-01-15	$37.60	$38.70	$37.60	$38.39	$23.80	403,770
2019-01-14	$38.20	$38.72	$37.70	$37.96	$23.54	379,970
2019-01-11	$38.80	$39.13	$37.54	$38.33	$23.77	549,940
2019-01-10	$38.95	$40.23	$38.49	$38.73	$24.01	849,900
2019-01-09	$37.35	$41.15	$37.35	$39.33	$24.39	1,609,870
2019-01-08	$37.40	$38.39	$37.40	$37.48	$23.24	541,200
2019-01-07	$36.30	$38.97	$36.30	$37.80	$23.44	1,013,330
2019-01-04	$35.00	$36.30	$35.00	$36.20	$22.45	537,600
2019-01-03	$35.89	$36.39	$35.60	$35.72	$22.15	379,800
2019-01-02	$36.32	$36.66	$35.60	$35.68	$22.12	429,200
2019-01-01	$36.31	$36.31	$36.31	$36.31	$22.51	0
2018-12-31	$36.31	$36.31	$36.31	$36.31	$22.51	0
2018-12-28	$37.69	$37.97	$36.08	$36.31	$22.51	708,650
2018-12-27	$38.12	$38.93	$37.80	$37.80	$23.44	537,400
2018-12-26	$39.52	$39.52	$39.52	$39.52	$24.50	0
2018-12-25	$39.52	$39.52	$39.52	$39.52	$24.50	0
2018-12-24	$39.20	$39.70	$39.06	$39.52	$24.50	383,350
2018-12-21	$39.86	$39.86	$39.13	$39.20	$24.31	370,600
2018-12-20	$39.32	$39.70	$39.02	$39.30	$24.37	350,700
2018-12-19	$39.89	$39.89	$39.23	$39.50	$24.49	340,410
2018-12-18	$39.70	$40.23	$39.39	$39.82	$24.69	392,600
2018-12-17	$39.51	$40.00	$39.02	$39.90	$24.74	521,200
2018-12-14	$40.30	$40.50	$39.39	$39.47	$24.47	676,800
2018-12-13	$40.60	$40.75	$40.10	$40.28	$24.98	605,800
2018-12-12	$40.45	$40.77	$40.10	$40.32	$25.00	356,900
2018-12-11	$40.47	$40.56	$39.90	$40.28	$24.98	533,340
2018-12-10	$40.14	$40.72	$39.81	$40.04	$24.83	518,100
2018-12-07	$40.34	$40.90	$40.00	$40.13	$24.88	477,190
2018-12-06	$41.00	$41.30	$40.01	$40.28	$24.98	800,630
2018-12-05	$40.47	$42.20	$40.13	$41.10	$25.48	821,030
2018-12-04	$41.53	$41.97	$40.81	$41.45	$25.70	1,058,580
2018-12-03	$41.66	$42.37	$41.02	$41.80	$25.92	1,446,100
2018-11-30	$39.70	$40.47	$39.38	$40.18	$24.91	1,047,160
2018-11-29	$41.35	$44.08	$40.50	$40.50	$25.11	1,955,000
2018-11-28	$39.20	$40.73	$38.53	$40.09	$24.86	1,028,350
2018-11-27	$39.08	$39.45	$38.68	$39.10	$24.24	586,430
2018-11-26	$40.25	$40.25	$38.50	$38.82	$24.07	827,200
2018-11-23	$41.73	$41.76	$39.70	$39.71	$24.62	1,231,720
2018-11-22	$41.76	$42.17	$41.30	$41.60	$25.79	743,100
2018-11-21	$41.35	$42.09	$41.27	$41.60	$25.79	968,100
2018-11-20	$42.80	$43.88	$41.50	$42.29	$26.22	1,498,410
2018-11-19	$43.81	$43.81	$42.57	$42.88	$26.59	1,415,640
2018-11-16	$43.31	$44.20	$43.02	$43.81	$27.16	2,184,590
2018-11-15	$42.26	$43.88	$42.26	$43.40	$26.91	2,168,290
2018-11-14	$41.93	$43.86	$41.63	$42.89	$26.59	2,446,950
2018-11-13	$41.20	$42.24	$40.80	$42.10	$26.10	1,726,450
2018-11-12	$41.00	$42.49	$40.85	$42.24	$26.19	1,117,260
2018-11-09	$41.30	$42.08	$41.00	$41.36	$25.65	622,790
2018-11-08	$43.04	$43.46	$41.47	$41.70	$25.86	1,228,400
2018-11-07	$41.69	$43.40	$41.69	$42.63	$26.43	1,862,900
2018-11-06	$42.50	$43.51	$42.13	$42.73	$26.50	2,299,370
2018-11-05	$42.00	$42.80	$40.88	$41.74	$25.88	1,368,130
2018-11-02	$41.66	$42.52	$41.50	$42.25	$26.20	1,784,050
2018-11-01	$41.51	$42.25	$40.61	$40.88	$25.35	1,583,570
2018-10-31	$40.00	$41.21	$40.00	$40.44	$25.08	1,082,510
2018-10-30	$40.46	$40.59	$37.80	$39.42	$24.44	943,390
2018-10-29	$41.40	$41.78	$40.03	$40.20	$24.93	659,910
2018-10-26	$41.05	$42.35	$40.60	$40.99	$25.42	840,580
2018-10-25	$38.73	$40.95	$38.69	$40.65	$25.21	929,100
2018-10-24	$42.56	$43.43	$41.27	$41.83	$25.94	1,141,730
2018-10-23	$43.03	$43.77	$42.18	$42.69	$26.47	1,170,440
2018-10-22	$41.16	$44.24	$41.16	$43.34	$26.87	1,938,190
2018-10-19	$40.00	$41.68	$39.05	$41.36	$25.65	1,449,790
2018-10-18	$42.25	$42.25	$40.03	$40.23	$24.94	1,565,500
2018-10-17	$40.56	$44.00	$39.66	$42.83	$26.56	2,392,700
2018-10-16	$39.78	$41.40	$39.76	$40.00	$24.80	1,240,340
2018-10-15	$39.00	$41.55	$38.99	$39.76	$24.65	1,023,390
2018-10-12	$40.78	$41.33	$37.13	$39.95	$24.77	1,509,160
2018-10-11	$43.40	$43.60	$40.77	$40.77	$25.28	1,499,390
2018-10-10	$44.45	$46.27	$43.50	$45.30	$28.09	1,130,700
2018-10-09	$44.20	$45.19	$43.50	$44.43	$27.55	724,100
2018-10-08	$45.40	$46.44	$43.68	$44.11	$27.35	1,034,730
2018-10-05	$47.00	$47.00	$47.00	$47.00	$29.14	0
2018-10-04	$47.00	$47.00	$47.00	$47.00	$29.14	0
2018-10-03	$47.00	$47.00	$47.00	$47.00	$29.14	0
2018-10-02	$47.00	$47.00	$47.00	$47.00	$29.14	0
2018-10-01	$47.00	$47.00	$47.00	$47.00	$29.14	0
2018-09-28	$46.33	$47.38	$46.32	$47.00	$29.14	656,250
2018-09-27	$48.20	$48.50	$46.00	$46.29	$28.70	1,257,300
2018-09-26	$47.69	$49.10	$47.40	$48.20	$29.89	1,253,490
2018-09-25	$47.30	$49.44	$46.73	$47.88	$29.69	1,576,430
2018-09-24	$46.86	$46.86	$46.86	$46.86	$29.06	0
2018-09-21	$46.89	$46.93	$46.15	$46.86	$29.06	869,900
2018-09-20	$47.30	$47.75	$46.41	$46.49	$28.83	1,158,050
2018-09-19	$45.91	$48.98	$45.82	$47.56	$29.49	1,697,590
2018-09-18	$44.72	$46.48	$44.51	$46.15	$28.62	1,110,900
2018-09-17	$47.50	$47.50	$43.43	$45.10	$27.96	1,323,560
2018-09-14	$49.00	$49.00	$47.49	$47.59	$29.51	923,320
2018-09-13	$49.00	$49.29	$47.45	$48.64	$30.16	1,028,250
2018-09-12	$48.44	$48.86	$48.00	$48.26	$29.92	938,090
2018-09-11	$47.68	$48.60	$47.40	$48.20	$29.89	882,500
2018-09-10	$49.40	$49.40	$47.50	$47.55	$29.48	1,194,930
2018-09-07	$50.52	$51.57	$48.01	$49.28	$30.56	1,954,670
2018-09-06	$50.24	$52.00	$50.00	$50.98	$31.61	1,702,640
2018-09-05	$51.60	$51.60	$50.30	$50.38	$31.24	1,609,930
2018-09-04	$50.84	$52.56	$50.71	$51.85	$32.15	1,870,400
2018-09-03	$49.90	$52.28	$48.53	$51.37	$31.85	1,788,400
2018-08-31	$51.77	$51.95	$49.40	$49.78	$30.87	1,799,210
2018-08-30	$52.42	$53.18	$51.50	$51.61	$32.00	1,474,500
2018-08-29	$53.11	$53.47	$52.50	$52.96	$32.84	1,418,090
2018-08-28	$54.00	$54.87	$53.06	$53.50	$33.17	2,312,320
2018-08-27	$52.40	$53.90	$52.20	$53.33	$33.07	2,632,190
2018-08-24	$53.92	$54.30	$51.82	$52.49	$32.55	3,517,490
2018-08-23	$51.38	$56.42	$51.38	$54.67	$33.90	5,062,910
2018-08-22	$53.01	$53.20	$51.29	$51.29	$31.80	1,473,680
2018-08-21	$53.50	$54.30	$51.70	$53.31	$33.06	2,041,390
2018-08-20	$52.64	$54.00	$51.10	$53.95	$33.45	2,138,540
2018-08-17	$54.00	$55.50	$52.16	$52.78	$32.73	2,045,940
2018-08-16	$52.90	$55.47	$52.66	$53.00	$32.86	1,994,840
2018-08-15	$54.90	$56.30	$53.86	$54.52	$33.81	2,331,700
2018-08-14	$56.13	$56.57	$54.50	$54.89	$34.03	2,463,700
2018-08-13	$54.00	$57.90	$53.60	$56.95	$35.31	4,078,690
2018-08-10	$54.35	$56.99	$54.16	$56.35	$34.94	4,905,940
2018-08-09	$47.95	$52.58	$47.50	$52.58	$32.60	1,643,990
2018-08-08	$48.52	$49.02	$47.50	$47.80	$29.64	1,171,540
2018-08-07	$48.10	$49.10	$47.71	$49.05	$30.41	1,075,300
2018-08-06	$48.50	$49.40	$47.13	$47.53	$29.47	956,870
2018-08-03	$50.96	$51.17	$49.00	$49.00	$30.38	962,830
2018-08-02	$50.80	$51.80	$48.50	$50.94	$31.59	1,474,240
2018-08-01	$50.99	$52.69	$50.35	$51.26	$31.78	1,182,440
2018-07-31	$52.80	$53.77	$49.52	$51.12	$31.70	1,778,050
2018-07-30	$53.77	$54.79	$52.19	$52.80	$32.74	1,181,700
2018-07-27	$55.13	$55.97	$53.64	$53.77	$33.34	1,445,850
2018-07-26	$58.01	$58.44	$55.54	$55.57	$34.46	2,251,730
2018-07-25	$56.33	$59.30	$56.31	$58.59	$36.33	3,570,870
2018-07-24	$56.39	$57.35	$55.13	$56.90	$35.28	2,215,790
2018-07-23	$55.45	$57.58	$54.88	$56.45	$35.00	2,179,500
2018-07-20	$54.80	$55.30	$53.71	$54.69	$33.91	1,678,600
2018-07-19	$56.00	$56.40	$53.50	$53.99	$33.48	2,573,400
2018-07-18	$57.33	$60.00	$56.38	$56.55	$35.06	2,896,910
2018-07-17	$57.01	$58.86	$54.80	$56.60	$35.10	3,231,770
2018-07-16	$57.72	$59.67	$57.00	$58.00	$35.96	2,925,730
2018-07-13	$58.80	$59.65	$57.63	$58.76	$36.43	3,129,990
2018-07-12	$56.00	$61.66	$56.00	$58.70	$36.40	4,604,460
2018-07-11	$56.55	$57.70	$53.69	$56.24	$34.87	4,466,340
2018-07-10	$59.61	$60.25	$58.64	$59.65	$36.99	3,046,320
2018-07-09	$59.09	$61.20	$58.00	$60.25	$37.36	3,957,040
2018-07-06	$59.14	$64.12	$57.66	$59.54	$36.92	5,448,530
2018-07-05	$62.30	$63.78	$59.58	$59.86	$37.12	4,423,960
2018-07-04	$63.02	$67.45	$59.41	$63.99	$39.68	6,966,020
2018-07-03	$56.20	$61.59	$55.64	$61.59	$38.19	4,205,320
2018-07-02	$57.82	$58.79	$55.20	$55.99	$34.72	4,425,700
2018-06-29	$49.50	$54.11	$49.20	$54.11	$33.55	1,818,700
2018-06-28	$49.03	$50.80	$49.03	$49.19	$30.50	1,277,800
2018-06-27	$49.25	$50.60	$48.50	$49.52	$30.71	1,567,000
2018-06-26	$47.10	$50.25	$46.50	$49.26	$30.54	1,637,900
2018-06-25	$48.88	$49.94	$47.91	$47.99	$29.76	1,131,800
2018-06-22	$49.50	$50.35	$47.56	$48.45	$30.04	1,434,400
2018-06-21	$53.23	$54.38	$49.50	$49.51	$30.60	1,991,600
2018-06-20	$52.01	$54.99	$51.34	$53.50	$33.07	2,091,900
2018-06-19	$55.71	$58.29	$51.17	$51.96	$32.12	2,452,370
2018-06-18	$56.84	$56.84	$56.84	$56.84	$35.14	0
2018-06-15	$55.25	$58.60	$54.00	$56.84	$35.14	2,133,910
2018-06-14	$54.65	$55.96	$53.50	$55.36	$34.22	1,371,550
2018-06-13	$55.55	$57.20	$54.80	$55.18	$34.11	1,421,200
2018-06-12	$56.29	$56.92	$54.02	$55.21	$34.13	1,132,300
2018-06-11	$56.33	$57.49	$55.69	$56.01	$34.62	1,122,460
2018-06-08	$58.46	$58.46	$55.22	$56.30	$34.80	1,677,760
2018-06-07	$61.25	$61.25	$58.20	$58.51	$36.17	1,833,730
2018-06-06	$62.43	$63.45	$60.66	$61.00	$37.71	2,300,200
2018-06-05	$60.00	$64.02	$57.80	$63.50	$39.25	3,606,160
2018-06-04	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-06-01	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-31	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-30	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-29	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-28	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-25	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-24	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-23	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-22	$63.88	$63.88	$63.88	$63.88	$39.49	0
2018-05-21	$60.88	$64.60	$60.08	$63.88	$39.49	3,036,280
2018-05-18	$61.85	$62.71	$60.00	$60.63	$37.48	1,649,230
2018-05-17	$61.30	$62.95	$61.10	$62.37	$38.55	1,650,750
2018-05-16	$62.60	$63.29	$61.96	$62.00	$38.32	2,354,270
2018-05-15	$61.70	$62.78	$60.61	$62.60	$38.70	2,038,150
2018-05-14	$60.39	$63.20	$59.15	$61.82	$38.21	2,544,640
2018-05-11	$61.19	$62.50	$60.42	$60.91	$37.65	1,586,160
2018-05-10	$62.05	$62.55	$60.03	$60.76	$37.56	1,713,500
2018-05-09	$61.90	$64.30	$61.21	$62.42	$38.58	2,460,610
2018-05-08	$62.00	$62.49	$60.68	$61.80	$38.20	1,876,620
2018-05-07	$60.65	$62.52	$60.40	$62.12	$38.40	2,227,420
2018-05-04	$60.88	$64.16	$59.63	$61.54	$38.04	2,999,680
2018-05-03	$59.31	$61.33	$57.18	$60.85	$37.61	2,416,420
2018-05-02	$60.10	$61.83	$58.90	$59.89	$37.02	2,093,270
2018-05-01	$58.82	$58.82	$58.82	$58.82	$36.36	0
2018-04-30	$58.82	$58.82	$58.82	$58.82	$36.36	0
2018-04-27	$62.50	$63.48	$58.50	$58.82	$36.36	3,325,250
2018-04-26	$63.63	$65.98	$62.60	$62.68	$38.75	3,092,330
2018-04-25	$62.99	$65.58	$62.91	$64.02	$39.57	2,825,110
2018-04-24	$62.60	$65.08	$60.03	$64.24	$39.71	3,411,100
2018-04-23	$70.00	$70.10	$61.95	$62.39	$38.57	5,020,930
2018-04-20	$68.83	$71.35	$68.31	$68.83	$42.55	3,916,510
2018-04-19	$73.00	$73.35	$69.70	$69.71	$43.09	6,147,470
2018-04-18	$69.99	$75.46	$68.09	$74.13	$45.82	7,762,830
2018-04-17	$68.38	$72.00	$67.01	$68.60	$42.40	5,247,540
2018-04-16	$66.10	$68.30	$65.11	$67.60	$41.79	2,808,280
2018-04-13	$67.30	$68.35	$64.01	$67.44	$41.69	4,149,080
2018-04-12	$67.80	$69.28	$66.51	$66.67	$41.21	2,880,190
2018-04-11	$68.71	$70.30	$67.50	$68.04	$42.06	3,358,870
2018-04-10	$68.18	$69.15	$66.06	$68.98	$42.64	4,958,280
2018-04-09	$72.00	$73.11	$67.08	$71.33	$44.09	5,958,000
2018-04-06	$74.01	$74.01	$74.01	$74.01	$45.75	0
2018-04-05	$74.01	$74.01	$74.01	$74.01	$45.75	0
2018-04-04	$69.35	$76.46	$69.35	$74.01	$45.75	8,307,260
2018-04-03	$68.00	$69.60	$67.50	$69.51	$42.97	4,158,430
2018-04-02	$71.00	$75.58	$68.90	$70.56	$43.62	6,920,940
2018-03-30	$68.00	$71.73	$68.00	$70.97	$43.87	6,102,180
2018-03-29	$70.50	$72.99	$67.06	$68.30	$42.22	5,818,760
2018-03-28	$69.11	$72.97	$68.86	$71.17	$43.99	7,864,380
2018-03-27	$70.20	$70.27	$67.60	$70.27	$43.44	9,959,430
2018-03-26	$60.00	$63.88	$60.00	$63.88	$39.49	2,797,540
2018-03-23	$57.60	$61.61	$57.01	$58.07	$35.90	5,062,660
2018-03-22	$61.20	$62.74	$59.21	$60.28	$37.26	4,541,180
2018-03-21	$66.50	$67.80	$61.00	$61.57	$38.06	5,975,590
2018-03-20	$61.26	$65.30	$61.26	$65.30	$40.36	5,595,870
2018-03-19	$60.65	$64.76	$60.13	$62.95	$38.91	5,718,070
2018-03-16	$61.00	$62.50	$58.80	$62.20	$38.45	5,468,940
2018-03-15	$61.13	$65.39	$60.70	$63.79	$39.43	6,653,770
2018-03-14	$60.00	$65.00	$59.61	$60.50	$37.40	6,179,930
2018-03-13	$60.50	$62.00	$58.88	$61.18	$37.82	6,039,970
2018-03-12	$58.00	$60.74	$57.18	$60.74	$37.55	8,122,170
2018-03-09	$50.55	$55.22	$50.55	$55.22	$34.13	2,957,480
2018-03-08	$49.84	$51.00	$49.31	$50.20	$31.03	2,342,610
2018-03-07	$48.66	$50.99	$48.66	$50.19	$31.02	2,822,100
2018-03-06	$48.68	$52.78	$48.58	$49.45	$30.57	4,068,880
2018-03-05	$47.53	$50.00	$47.53	$49.75	$30.75	3,160,690
2018-03-02	$48.40	$49.80	$47.74	$48.21	$29.80	3,017,840
2018-03-01	$47.00	$50.90	$46.50	$49.40	$30.54	3,790,050
2018-02-28	$46.72	$49.38	$45.70	$47.40	$29.30	3,781,560
2018-02-27	$48.00	$49.48	$46.52	$47.48	$29.35	5,181,200
2018-02-26	$42.38	$45.19	$41.50	$45.19	$27.93	3,141,370
2018-02-23	$40.35	$42.18	$40.31	$41.08	$25.39	2,068,280
2018-02-22	$38.94	$40.60	$38.88	$40.30	$24.91	1,922,360
2018-02-21	$37.85	$37.85	$37.85	$37.85	$23.40	0
2018-02-20	$37.85	$37.85	$37.85	$37.85	$23.40	0
2018-02-19	$37.85	$37.85	$37.85	$37.85	$23.40	0
2018-02-16	$37.85	$37.85	$37.85	$37.85	$23.40	0
2018-02-15	$37.85	$37.85	$37.85	$37.85	$23.40	0
2018-02-14	$39.90	$40.38	$37.65	$37.85	$23.40	1,656,760
2018-02-13	$42.20	$42.51	$39.83	$39.91	$24.67	2,063,060
2018-02-12	$40.85	$42.19	$40.70	$42.17	$26.07	1,647,570
2018-02-09	$40.05	$42.65	$39.61	$40.36	$24.95	1,886,750
2018-02-08	$40.66	$42.99	$40.00	$42.25	$26.12	2,011,730
2018-02-07	$40.50	$41.72	$38.71	$40.58	$25.08	1,981,410
2018-02-06	$41.50	$42.68	$39.00	$39.03	$24.13	1,754,160
2018-02-05	$43.00	$44.33	$41.11	$42.82	$26.47	1,322,630
2018-02-02	$45.01	$45.75	$41.27	$43.10	$26.64	2,281,800
2018-02-01	$47.27	$48.95	$45.85	$45.85	$28.34	2,863,750
2018-01-31	$50.94	$52.50	$50.94	$50.94	$31.49	2,139,600
2018-01-30	$55.05	$58.50	$54.90	$56.60	$34.99	1,691,880
2018-01-29	$57.00	$58.50	$55.68	$56.03	$34.63	1,450,610
2018-01-26	$56.05	$57.44	$55.50	$55.59	$34.36	1,525,920
2018-01-25	$58.29	$60.18	$56.98	$57.13	$35.31	2,034,400
2018-01-24	$57.79	$60.19	$57.08	$59.16	$36.57	2,407,770
2018-01-23	$57.34	$58.26	$56.65	$58.23	$35.99	1,621,500
2018-01-22	$56.11	$57.98	$54.31	$57.22	$35.37	1,804,450
2018-01-19	$57.96	$58.95	$56.52	$56.67	$35.03	1,779,470
2018-01-18	$58.50	$59.29	$57.59	$57.85	$35.76	1,978,190
2018-01-17	$57.10	$62.07	$54.53	$59.40	$36.72	3,710,650
2018-01-16	$55.00	$57.75	$54.90	$56.49	$34.92	1,912,790
2018-01-15	$58.35	$58.70	$54.10	$55.31	$34.19	2,696,130
2018-01-12	$60.89	$61.73	$57.75	$58.30	$36.04	3,416,600
2018-01-11	$57.57	$64.13	$57.20	$62.10	$38.39	5,031,860
2018-01-10	$59.28	$60.40	$57.50	$58.30	$36.04	1,804,370
2018-01-09	$60.00	$60.72	$58.61	$59.28	$36.64	1,703,430
2018-01-08	$60.59	$61.30	$58.00	$59.90	$37.03	2,532,850
2018-01-05	$64.73	$64.74	$61.33	$61.80	$38.20	2,957,110
2018-01-04	$64.01	$66.90	$63.61	$64.91	$40.12	3,222,500
2018-01-03	$64.44	$65.35	$63.06	$64.35	$39.78	2,484,620
2018-01-02	$65.35	$65.81	$63.08	$65.24	$40.33	2,493,500
2018-01-01	$64.87	$64.87	$64.87	$64.87	$40.10	0
2017-12-29	$63.23	$67.66	$63.05	$64.87	$40.10	3,662,530
2017-12-28	$63.83	$65.75	$63.00	$63.50	$39.25	3,689,930
2017-12-27	$64.67	$67.40	$63.63	$64.75	$40.02	5,579,380
2017-12-26	$57.66	$63.59	$57.03	$63.59	$39.31	3,548,510
2017-12-25	$59.51	$59.88	$57.60	$57.81	$35.73	1,718,820
2017-12-22	$59.41	$60.50	$58.72	$59.38	$36.71	2,040,690
2017-12-21	$57.25	$59.86	$56.72	$58.97	$36.45	2,470,700
2017-12-20	$56.69	$58.67	$56.11	$57.85	$35.76	1,887,830
2017-12-19	$56.00	$58.59	$56.00	$57.29	$35.41	1,924,090
2017-12-18	$61.00	$61.11	$55.89	$56.59	$34.98	3,718,260
2017-12-15	$62.00	$64.89	$60.81	$62.10	$38.39	4,300,500
2017-12-14	$60.39	$62.88	$58.50	$61.85	$38.23	3,581,210
2017-12-13	$59.70	$60.80	$58.88	$60.39	$37.33	2,335,160
2017-12-12	$58.55	$62.00	$58.50	$60.45	$37.37	3,085,880
2017-12-11	$58.50	$59.95	$58.03	$59.50	$36.78	2,599,320
2017-12-08	$56.15	$61.52	$56.10	$58.79	$36.34	3,779,880
2017-12-07	$55.40	$58.48	$54.98	$56.58	$34.97	3,383,880
2017-12-06	$53.59	$56.60	$53.59	$55.95	$34.59	3,444,470
2017-12-05	$55.70	$57.45	$52.50	$53.48	$33.06	3,742,650
2017-12-04	$61.00	$61.00	$56.01	$56.30	$34.80	4,305,150
2017-12-01	$59.46	$62.50	$59.08	$61.58	$38.07	3,957,020
2017-11-30	$58.25	$61.99	$58.01	$59.48	$36.77	3,379,460
2017-11-29	$62.53	$62.97	$58.05	$59.35	$36.69	4,846,110
2017-11-28	$59.50	$65.88	$58.13	$64.50	$39.87	5,067,690
2017-11-27	$64.00	$64.30	$60.51	$60.51	$37.40	3,755,500
2017-11-24	$74.11	$75.30	$67.23	$67.23	$41.56	4,899,200
2017-11-23	$73.53	$78.00	$72.60	$74.70	$46.18	5,300,990
2017-11-22	$72.42	$78.00	$71.42	$75.21	$46.49	6,245,320
2017-11-21	$71.00	$72.88	$68.51	$72.41	$44.76	5,447,550
2017-11-20	$64.38	$71.81	$63.70	$71.81	$44.39	4,968,300
2017-11-17	$65.23	$68.80	$64.00	$65.28	$40.35	4,374,460
2017-11-16	$66.50	$67.12	$63.33	$65.93	$40.75	4,195,420
2017-11-15	$72.00	$72.80	$66.04	$66.43	$41.06	6,631,370
2017-11-14	$72.07	$78.48	$70.80	$73.38	$45.36	7,145,280
2017-11-13	$69.14	$74.30	$68.13	$72.80	$45.00	5,995,120
2017-11-10	$70.24	$74.55	$68.61	$68.68	$42.45	6,289,110
2017-11-09	$67.74	$71.50	$66.44	$70.99	$43.88	6,010,030
2017-11-08	$68.55	$71.78	$68.35	$68.82	$42.54	5,450,360
2017-11-07	$71.29	$71.34	$68.33	$69.98	$43.26	4,921,900
2017-11-06	$70.20	$72.70	$68.20	$71.00	$43.89	6,394,780
2017-11-03	$66.55	$71.02	$65.42	$70.37	$43.50	6,842,380
2017-11-02	$68.13	$71.88	$66.03	$66.57	$41.15	7,337,860
2017-11-01	$59.69	$66.00	$59.52	$66.00	$40.80	4,258,680
2017-10-31	$58.00	$60.50	$56.50	$60.00	$37.09	5,273,730
2017-10-30	$56.13	$60.93	$56.00	$57.44	$35.51	5,828,960
2017-10-27	$55.00	$56.31	$54.31	$55.79	$34.49	2,850,680
2017-10-26	$52.15	$57.22	$52.15	$55.40	$34.25	4,385,380
2017-10-25	$51.07	$52.60	$50.80	$52.35	$32.36	2,413,690
2017-10-24	$52.50	$52.80	$50.03	$51.15	$31.62	2,894,740
2017-10-23	$52.20	$53.99	$51.25	$52.71	$32.58	2,539,720
2017-10-20	$51.50	$52.90	$51.20	$52.26	$32.30	2,412,490
2017-10-19	$55.05	$55.56	$51.18	$51.46	$31.81	4,284,160
2017-10-18	$54.66	$58.20	$54.60	$55.55	$34.34	3,965,450
2017-10-17	$55.75	$56.80	$54.51	$54.80	$33.87	2,857,320
2017-10-16	$56.50	$58.20	$54.50	$55.94	$34.58	3,568,610
2017-10-13	$57.73	$57.98	$55.55	$56.93	$35.19	3,138,020
2017-10-12	$58.00	$60.04	$55.03	$56.94	$35.20	4,052,470
2017-10-11	$61.50	$61.90	$58.50	$58.88	$36.40	5,505,020
2017-10-10	$58.51	$64.62	$58.50	$62.60	$38.70	6,728,910
2017-10-09	$60.11	$63.00	$58.31	$59.73	$36.92	6,561,300
2017-10-06	$60.28	$60.28	$60.28	$60.28	$37.26	0
2017-10-05	$60.28	$60.28	$60.28	$60.28	$37.26	0
2017-10-04	$60.28	$60.28	$60.28	$60.28	$37.26	0
2017-10-03	$60.28	$60.28	$60.28	$60.28	$37.26	0
2017-10-02	$60.28	$60.28	$60.28	$60.28	$37.26	0
2017-09-29	$59.79	$63.19	$56.00	$60.28	$37.26	5,974,070
2017-09-28	$57.00	$65.25	$57.00	$59.79	$36.96	7,924,600
2017-09-27	$55.51	$59.90	$55.10	$59.90	$37.03	7,350,550
2017-09-26	$56.25	$57.50	$52.95	$54.45	$33.66	7,661,660
2017-09-25	$56.71	$58.83	$56.20	$58.83	$36.37	9,146,090
2017-09-22	$53.48	$53.48	$53.48	$53.48	$33.06	0
2017-09-21	$53.48	$53.48	$53.48	$53.48	$33.06	0
2017-09-20	$53.48	$53.48	$53.48	$53.48	$33.06	0
2017-09-19	$53.00	$54.25	$51.70	$53.48	$33.06	10,763,040
2017-09-18	$45.88	$49.32	$45.55	$49.32	$30.49	4,149,610
2017-09-15	$46.00	$47.99	$44.00	$44.84	$27.72	6,904,150
2017-09-14	$48.97	$51.26	$48.50	$48.58	$30.03	7,233,210
2017-09-13	$47.80	$50.19	$47.80	$48.25	$29.83	7,863,080
2017-09-12	$47.31	$53.30	$47.22	$52.02	$32.16	10,822,440
2017-09-11	$46.22	$49.60	$46.14	$48.90	$30.23	9,803,690
2017-09-08	$49.00	$52.23	$48.54	$51.27	$31.69	11,661,330
2017-09-07	$48.13	$48.13	$48.13	$48.13	$29.75	867,940
2017-09-06	$43.75	$43.75	$43.31	$43.75	$27.04	3,975,620
2017-09-05	$36.90	$39.77	$36.20	$39.77	$24.58	3,026,960
2017-09-04	$35.85	$38.88	$35.65	$36.15	$22.35	4,980,800
2017-09-01	$36.40	$36.80	$34.80	$36.23	$22.40	4,567,680
2017-08-31	$34.15	$36.41	$33.94	$36.21	$22.38	4,424,600
2017-08-30	$34.60	$35.16	$33.00	$33.90	$20.96	5,369,960
2017-08-29	$36.02	$38.30	$35.45	$35.45	$21.91	8,143,690
2017-08-28	$33.98	$37.15	$33.28	$36.90	$22.81	6,774,130
2017-08-25	$32.58	$34.98	$32.11	$33.83	$20.91	6,382,210
2017-08-24	$35.40	$36.50	$32.47	$32.70	$20.21	8,594,270
2017-08-23	$35.85	$37.50	$35.03	$36.08	$22.30	7,327,990
2017-08-22	$37.19	$39.57	$36.00	$36.24	$22.40	8,895,410
2017-08-21	$34.00	$36.08	$33.11	$36.08	$22.30	5,477,580
2017-08-18	$30.61	$33.35	$30.53	$32.80	$20.28	5,294,680
2017-08-17	$30.00	$31.97	$29.82	$31.14	$19.25	5,350,400
2017-08-16	$28.74	$31.38	$28.54	$30.20	$18.67	6,443,360
2017-08-15	$28.03	$29.51	$27.97	$28.80	$17.80	5,235,460
2017-08-14	$26.58	$28.90	$26.44	$28.25	$17.46	5,606,420
2017-08-11	$25.80	$27.18	$25.80	$26.49	$16.37	4,325,800
2017-08-10	$26.26	$26.40	$25.50	$25.72	$15.90	2,607,390
2017-08-09	$26.15	$27.40	$26.00	$26.37	$16.30	3,468,250
2017-08-08	$25.40	$26.15	$25.08	$26.10	$16.13	3,237,220
2017-08-07	$26.30	$26.79	$25.26	$25.37	$15.68	4,744,020
2017-08-04	$27.50	$27.95	$26.33	$26.34	$16.28	7,067,400
2017-08-03	$25.90	$28.62	$25.87	$28.05	$17.34	9,706,530
2017-08-02	$25.60	$26.13	$25.45	$26.02	$16.08	4,149,770
2017-08-01	$26.53	$26.82	$25.00	$25.80	$15.95	6,306,210
2017-07-31	$26.32	$27.35	$25.88	$26.50	$16.38	6,159,000
2017-07-28	$26.60	$28.58	$26.46	$26.60	$16.44	9,213,870
2017-07-27	$26.65	$28.47	$25.62	$27.22	$16.83	11,871,590
2017-07-26	$24.80	$27.18	$24.63	$27.00	$16.69	11,616,370
2017-07-25	$26.20	$26.88	$25.32	$25.60	$15.82	11,733,170
2017-07-24	$26.18	$26.18	$24.60	$25.31	$15.65	17,665,900
2017-07-21	$23.80	$23.80	$23.80	$23.80	$14.71	169,220
2017-07-20	$21.64	$21.64	$21.64	$21.64	$13.38	74,660
2017-07-19	$19.67	$19.67	$19.67	$19.67	$12.16	28,310
2017-07-18	$17.88	$17.88	$17.88	$17.88	$11.05	34,760
2017-07-17	$16.25	$16.25	$16.25	$16.25	$10.04	46,160
2017-07-14	$14.77	$14.77	$14.77	$14.77	$9.13	3,000
2017-07-13	$13.43	$13.43	$13.43	$13.43	$8.30	3,600
2017-07-12	$10.18	$12.21	$10.18	$12.21	$7.55	9,830

Hunan Goke Microelectronics Company Ltd (300672) Exchange: SHE

$84.85 ($5.08) 6.37%

Hunan Goke Microelectronics Company Ltd - Daily Information

Invest in Hunan Goke Microelectronics Company Ltd (300672)

Invest with as little as $5.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Hunan Goke Microelectronics Company Ltd (300672)