Fujian Apex Software Company Ltd (603383) Stock Profile

Data as of July 11, 2025

$41.45 ($-0.57) -1.36%

Fujian Apex Software Company Ltd - Daily Information

Click for more stock information on Fujian Apex Software Company Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$42.25
Previous Close	$41.45
High	$42.25
Low	$41.17
Adjusted Open	$42.25
Previous Adjusted Close	$41.45
Adjusted High	$42.25
Adjusted Low	$41.17

Invest in Fujian Apex Software Company Ltd (603383)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Fujian Apex Software Company Ltd (603383)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$42.25	$42.25	$41.17	$41.45	$41.45	8,744,830
2025-07-08	$41.70	$42.44	$41.32	$42.02	$42.02	8,270,430
2025-07-07	$40.61	$42.09	$40.41	$41.80	$41.80	9,970,910
2025-07-04	$40.65	$42.07	$39.67	$41.08	$41.08	13,388,270
2025-07-03	$40.51	$41.20	$40.35	$40.66	$40.66	5,740,180
2025-07-02	$40.86	$41.01	$40.19	$40.51	$40.51	7,310,770
2025-06-30	$43.53	$43.69	$42.21	$42.40	$42.40	9,655,000
2025-06-27	$43.00	$44.74	$42.20	$42.99	$42.99	13,470,990
2025-06-26	$42.25	$44.70	$41.88	$42.98	$42.98	20,097,890
2025-06-25	$38.25	$42.19	$38.25	$42.19	$42.19	15,801,280
2025-06-24	$37.48	$38.56	$37.48	$38.35	$38.35	4,149,810
2025-06-23	$36.50	$37.86	$36.50	$37.48	$37.48	2,872,040
2025-06-20	$37.19	$37.29	$36.60	$36.80	$36.80	2,933,490
2025-06-19	$39.23	$39.45	$36.96	$37.16	$37.16	6,523,980
2025-06-18	$39.33	$39.90	$38.92	$39.22	$39.22	2,325,710
2025-06-17	$39.51	$40.08	$39.12	$39.57	$39.57	2,633,990
2025-06-13	$39.37	$39.59	$38.71	$38.78	$38.78	2,930,890
2025-06-12	$39.17	$39.46	$38.93	$39.28	$39.28	2,518,280
2025-06-11	$39.24	$40.18	$39.03	$39.54	$39.54	2,711,600
2025-06-10	$40.16	$40.16	$38.88	$39.24	$39.24	3,408,110
2025-06-09	$39.03	$40.84	$38.82	$40.10	$40.10	5,662,920
2025-06-06	$39.83	$39.83	$38.82	$39.03	$39.03	2,971,530
2025-06-05	$38.43	$39.85	$38.36	$39.83	$39.83	4,627,140
2025-06-04	$38.28	$38.74	$38.16	$38.42	$38.42	2,367,340
2025-06-03	$38.33	$39.16	$38.11	$38.28	$38.28	2,457,010
2025-05-30	$38.86	$39.68	$38.37	$38.60	$38.60	2,171,090
2025-05-29	$38.03	$39.34	$38.03	$39.10	$39.10	3,479,160
2025-05-28	$38.09	$38.85	$37.93	$38.40	$38.40	2,215,800
2025-05-27	$38.79	$39.15	$38.22	$38.47	$38.47	2,498,980
2025-05-26	$39.28	$39.58	$38.86	$39.04	$39.04	1,833,850
2025-05-23	$39.88	$40.52	$39.24	$39.28	$39.28	2,035,410
2025-05-22	$40.56	$40.69	$40.00	$40.00	$40.00	2,031,450
2025-05-21	$40.46	$41.15	$40.05	$40.69	$40.69	2,516,760
2025-05-20	$40.09	$40.57	$39.83	$40.25	$40.25	1,680,910
2025-05-19	$40.25	$40.38	$39.63	$40.09	$40.09	1,845,400
2025-05-16	$41.17	$41.17	$40.25	$40.25	$40.25	2,566,400
2025-05-15	$41.56	$41.78	$40.58	$41.22	$41.22	3,435,980
2025-05-14	$40.81	$42.60	$40.23	$41.96	$41.96	6,410,900
2025-05-13	$41.58	$41.83	$40.78	$40.88	$40.88	3,693,600
2025-05-12	$41.20	$42.00	$40.93	$41.52	$41.52	5,658,800
2025-05-09	$41.12	$42.56	$40.75	$40.94	$40.94	5,852,520
2025-05-08	$41.32	$42.45	$41.23	$41.26	$41.26	4,804,000
2025-05-07	$43.71	$43.96	$41.11	$41.53	$41.53	6,562,920
2025-05-06	$42.06	$42.88	$41.76	$42.43	$42.43	7,033,460
2025-04-30	$39.78	$42.50	$39.62	$42.05	$42.05	10,383,170
2025-04-29	$40.00	$40.21	$39.50	$39.74	$39.74	2,491,390
2025-04-28	$40.32	$41.44	$39.42	$39.85	$39.85	4,700,870
2025-04-25	$40.19	$41.11	$40.13	$40.32	$40.32	4,614,330
2025-04-24	$40.11	$40.37	$39.16	$40.20	$40.20	4,036,100
2025-04-23	$40.56	$42.02	$39.88	$40.40	$40.40	5,911,270
2025-04-22	$40.30	$40.77	$40.02	$40.43	$40.43	4,860,240
2025-04-21	$39.30	$40.80	$38.90	$40.32	$40.32	8,461,100
2025-04-18	$38.00	$39.79	$37.81	$39.39	$39.39	7,218,690
2025-04-17	$38.88	$39.10	$38.00	$38.11	$38.11	4,175,080
2025-04-16	$39.00	$39.60	$38.53	$39.08	$39.08	3,609,050
2025-04-15	$39.89	$40.10	$39.10	$39.32	$39.32	5,889,100
2025-04-14	$38.98	$40.43	$38.50	$40.35	$40.35	11,247,850
2025-04-11	$37.16	$39.38	$37.00	$38.72	$38.72	9,719,060
2025-04-10	$38.66	$39.40	$37.01	$37.12	$37.12	9,591,610
2025-04-09	$36.51	$38.50	$35.51	$38.00	$38.00	9,851,550
2025-04-08	$36.42	$37.63	$35.38	$36.99	$36.99	10,489,770
2025-04-07	$37.73	$38.50	$36.27	$36.27	$36.27	10,140,420
2025-04-03	$40.00	$40.98	$39.78	$40.30	$40.30	9,223,210
2025-04-02	$37.56	$40.88	$37.53	$40.69	$40.69	16,660,510
2025-04-01	$38.37	$39.19	$37.67	$37.76	$37.76	5,173,100
2025-03-31	$37.36	$38.35	$36.72	$38.24	$38.24	6,002,260
2025-03-28	$37.85	$38.68	$37.66	$37.73	$37.73	4,270,670
2025-03-27	$36.90	$38.73	$36.81	$37.96	$37.96	8,247,310
2025-03-26	$36.97	$38.00	$36.43	$37.12	$37.12	6,446,190
2025-03-25	$36.85	$36.94	$36.03	$36.43	$36.43	4,128,090
2025-03-24	$36.97	$37.18	$35.97	$36.85	$36.85	4,059,320
2025-03-21	$37.99	$38.20	$36.71	$36.88	$36.88	5,290,940
2025-03-20	$38.60	$38.70	$38.00	$38.10	$38.10	3,396,250
2025-03-19	$38.83	$39.14	$38.42	$38.65	$38.65	3,799,090
2025-03-18	$39.21	$39.36	$38.42	$38.91	$38.91	4,746,870
2025-03-17	$38.88	$39.47	$38.53	$39.00	$39.00	7,088,610
2025-03-14	$37.85	$39.77	$37.56	$39.16	$39.16	8,008,380
2025-03-13	$39.10	$39.15	$37.44	$37.70	$37.70	5,274,260
2025-03-12	$39.12	$39.93	$38.76	$39.16	$39.16	4,580,900
2025-03-11	$38.36	$38.79	$38.30	$38.65	$38.65	2,834,970
2025-03-10	$39.32	$39.59	$38.45	$38.89	$38.89	3,866,400
2025-03-07	$39.79	$40.05	$38.95	$39.31	$39.31	5,161,510
2025-03-06	$39.31	$40.18	$39.05	$40.01	$40.01	7,802,970
2025-03-05	$39.20	$39.72	$38.51	$38.77	$38.77	4,462,370
2025-03-04	$37.34	$39.30	$37.34	$39.17	$39.17	6,035,090
2025-03-03	$37.50	$39.38	$36.90	$38.00	$38.00	8,723,860
2025-02-28	$39.26	$39.47	$37.00	$37.24	$37.24	7,028,460
2025-02-27	$41.08	$41.50	$38.75	$39.49	$39.49	9,130,320
2025-02-26	$40.55	$41.27	$39.98	$41.18	$41.18	8,064,290
2025-02-25	$40.55	$41.28	$40.00	$40.47	$40.47	6,431,450
2025-02-24	$42.50	$43.11	$40.90	$41.57	$41.57	11,283,150
2025-02-20	$42.10	$42.79	$41.01	$41.70	$41.70	7,978,440
2025-02-19	$41.10	$42.49	$40.65	$42.35	$42.35	7,194,010
2025-02-18	$42.10	$42.85	$40.58	$40.78	$40.78	10,320,210
2025-02-17	$43.50	$46.00	$42.30	$42.98	$42.98	18,327,820
2025-02-14	$41.69	$42.47	$41.10	$42.10	$42.10	8,558,470
2025-02-13	$41.30	$42.58	$40.68	$41.56	$41.56	11,762,290
2025-02-12	$40.80	$42.20	$40.51	$41.71	$41.71	9,032,450
2025-02-11	$41.10	$41.55	$40.13	$41.10	$41.10	8,265,420
2025-02-10	$41.00	$41.47	$40.25	$41.27	$41.27	12,948,740
2025-02-07	$37.52	$41.47	$37.50	$41.00	$41.00	18,116,360
2025-02-06	$36.32	$38.24	$35.80	$37.70	$37.70	9,092,560
2025-02-05	$35.77	$36.88	$35.46	$36.32	$36.32	6,578,980
2025-01-27	$36.10	$36.33	$35.01	$35.07	$35.07	3,729,150
2025-01-24	$35.39	$36.48	$35.31	$35.83	$35.83	5,883,560
2025-01-23	$36.25	$37.00	$35.58	$35.59	$35.59	5,446,970
2025-01-22	$35.75	$35.99	$35.28	$35.60	$35.60	2,959,130
2025-01-21	$36.11	$36.19	$35.07	$35.77	$35.77	3,734,860
2025-01-20	$35.90	$36.19	$35.41	$35.70	$35.70	3,844,070
2025-01-17	$35.50	$36.39	$35.30	$35.40	$35.40	4,457,290
2025-01-16	$36.32	$37.10	$35.50	$35.79	$35.79	3,592,760
2025-01-15	$36.60	$36.78	$36.09	$36.15	$36.15	3,521,770
2025-01-14	$34.73	$36.92	$34.45	$36.78	$36.78	6,507,350
2025-01-13	$33.02	$35.24	$32.66	$34.73	$34.73	5,506,990
2025-01-09	$33.78	$34.14	$33.41	$33.93	$33.93	2,803,520
2025-01-08	$34.16	$34.50	$32.71	$33.87	$33.87	5,181,940
2025-01-07	$33.80	$34.45	$33.66	$34.36	$34.36	3,308,570
2025-01-06	$34.11	$34.34	$33.45	$33.73	$33.73	3,930,730
2025-01-03	$35.55	$35.70	$34.11	$34.27	$34.27	4,192,270
2025-01-02	$37.49	$37.49	$34.88	$35.31	$35.31	5,846,350
2024-12-31	$39.49	$39.60	$37.50	$37.50	$37.50	6,160,800
2024-12-30	$39.74	$40.07	$38.81	$39.49	$39.49	4,179,750
2024-12-27	$39.63	$41.00	$39.23	$39.78	$39.78	5,323,160
2024-12-26	$39.01	$40.35	$39.01	$39.57	$39.57	3,406,640
2024-12-25	$39.92	$39.92	$38.89	$39.20	$39.20	3,728,980
2024-12-24	$39.03	$40.00	$38.58	$39.92	$39.92	4,793,060
2024-12-23	$40.70	$40.95	$38.72	$38.72	$38.72	5,559,070
2024-12-20	$40.10	$41.24	$39.66	$40.96	$40.96	5,605,730
2024-12-19	$39.99	$41.43	$39.50	$40.56	$40.56	5,491,860
2024-12-18	$40.28	$41.06	$39.90	$40.20	$40.20	4,989,130
2024-12-17	$40.85	$41.48	$39.91	$40.30	$40.30	6,027,340
2024-12-16	$42.67	$43.00	$40.80	$41.33	$41.33	7,641,340
2024-12-13	$43.62	$44.59	$42.70	$42.95	$42.95	9,472,300
2024-12-12	$42.60	$44.87	$42.41	$44.37	$44.37	11,253,280
2024-12-11	$41.93	$43.65	$41.75	$42.60	$42.60	8,602,770
2024-12-10	$43.90	$43.93	$42.00	$42.14	$42.14	10,950,940
2024-12-09	$43.20	$44.67	$41.20	$41.39	$41.39	10,592,480
2024-12-06	$43.27	$44.39	$41.85	$43.18	$43.18	14,345,710
2024-12-05	$40.97	$44.88	$40.88	$43.91	$43.91	23,808,130
2024-12-04	$40.95	$42.19	$40.40	$40.80	$40.80	7,833,940
2024-12-03	$40.53	$41.79	$40.06	$41.11	$41.11	9,274,090
2024-12-02	$40.10	$41.15	$38.91	$40.73	$40.73	8,565,600
2024-11-29	$38.24	$41.18	$38.24	$39.99	$39.99	13,604,230
2024-11-28	$39.91	$40.38	$38.39	$38.48	$38.48	9,028,720
2024-11-27	$37.28	$39.35	$36.03	$39.16	$39.16	9,840,600
2024-11-26	$36.00	$37.67	$35.90	$37.33	$37.33	8,268,470
2024-11-25	$36.29	$36.29	$35.05	$36.07	$36.07	5,363,430
2024-11-22	$38.48	$38.85	$36.08	$36.13	$36.13	8,589,720
2024-11-21	$38.52	$39.35	$38.30	$38.64	$38.64	5,003,190
2024-11-20	$38.60	$39.11	$38.01	$38.75	$38.75	5,241,780
2024-11-19	$37.56	$38.77	$37.37	$38.60	$38.60	5,716,740
2024-11-18	$39.29	$39.61	$37.14	$37.57	$37.57	8,570,180
2024-11-15	$41.50	$42.27	$39.20	$39.20	$39.20	8,674,630
2024-11-14	$42.09	$42.99	$41.60	$41.70	$41.70	7,042,530
2024-11-13	$43.30	$44.00	$41.30	$42.33	$42.33	12,156,370
2024-11-12	$45.20	$47.12	$43.70	$44.50	$44.50	12,819,080
2024-11-11	$42.19	$44.90	$41.85	$44.88	$44.88	11,300,480
2024-11-08	$44.99	$45.04	$42.98	$43.09	$43.09	14,261,300
2024-11-07	$41.97	$44.57	$40.78	$44.19	$44.19	16,208,510
2024-11-06	$45.15	$47.58	$41.86	$42.19	$42.19	19,129,270
2024-11-05	$42.00	$47.08	$41.03	$45.10	$45.10	18,827,560
2024-11-04	$39.24	$42.95	$39.15	$42.93	$42.93	16,115,820
2024-11-01	$38.62	$41.26	$38.00	$39.77	$39.77	14,973,940
2024-10-31	$38.28	$40.28	$37.81	$39.28	$39.28	13,541,660
2024-10-30	$37.81	$39.18	$37.45	$38.28	$38.28	9,586,980
2024-10-29	$38.67	$39.76	$38.01	$38.06	$38.06	10,208,040
2024-10-28	$38.37	$38.88	$37.83	$38.44	$38.44	7,597,860
2024-10-25	$37.40	$39.13	$37.20	$38.37	$38.37	9,869,880
2024-10-24	$36.83	$37.96	$36.69	$37.20	$37.20	5,981,950
2024-10-23	$38.05	$38.98	$37.23	$37.39	$37.39	10,646,930
2024-10-22	$38.81	$38.88	$37.73	$38.19	$38.19	10,064,970
2024-10-21	$39.99	$40.14	$38.66	$38.88	$38.88	16,320,890
2024-10-18	$37.10	$41.04	$36.41	$40.02	$40.02	21,015,460
2024-10-17	$37.96	$38.97	$36.91	$37.31	$37.31	12,489,280
2024-10-16	$36.09	$38.00	$35.95	$37.22	$37.22	10,078,450
2024-10-15	$36.11	$39.50	$35.35	$37.06	$37.06	18,889,530
2024-10-14	$35.41	$37.82	$33.50	$37.16	$37.16	17,425,680
2024-10-11	$36.15	$37.68	$36.15	$36.15	$36.15	16,435,920
2024-10-10	$42.50	$43.37	$40.17	$40.17	$40.17	17,012,620
2024-10-09	$41.47	$45.62	$40.38	$44.63	$44.63	35,010,200
2024-10-08	$41.47	$41.47	$41.47	$41.47	$41.47	2,728,290
2024-09-30	$37.70	$37.70	$37.52	$37.70	$37.70	8,355,770
2024-09-27	$32.30	$34.27	$32.30	$34.27	$34.27	11,055,510
2024-09-26	$28.86	$31.88	$28.56	$31.15	$31.15	13,139,880
2024-09-25	$30.00	$30.85	$28.90	$29.01	$29.01	16,424,730
2024-09-24	$26.78	$29.16	$26.16	$29.16	$29.16	13,801,860
2024-09-23	$26.10	$26.95	$26.10	$26.51	$26.51	5,794,220
2024-09-20	$26.09	$27.42	$25.59	$26.45	$26.45	7,791,450
2024-09-19	$25.05	$26.13	$24.75	$25.99	$25.99	5,330,820
2024-09-18	$24.63	$25.20	$24.45	$24.90	$24.90	2,408,920
2024-09-13	$25.81	$25.90	$24.77	$24.77	$24.77	3,895,140
2024-09-12	$25.75	$26.37	$25.62	$25.93	$25.93	4,355,930
2024-09-11	$25.31	$25.81	$25.28	$25.59	$25.59	3,832,210
2024-09-10	$25.37	$25.77	$24.84	$25.51	$25.51	5,400,920
2024-09-09	$25.49	$26.06	$25.06	$25.50	$25.50	5,165,280
2024-09-06	$26.88	$27.75	$25.68	$25.71	$25.71	9,690,770
2024-09-05	$25.84	$26.50	$25.60	$26.41	$26.41	5,279,430
2024-09-04	$25.21	$25.98	$25.15	$25.52	$25.52	3,378,190
2024-09-03	$25.26	$25.76	$25.02	$25.55	$25.55	5,028,940
2024-09-02	$26.76	$26.84	$25.26	$25.32	$25.32	6,978,680
2024-08-30	$24.20	$26.76	$24.01	$26.76	$26.76	9,166,630
2024-08-29	$23.50	$24.46	$23.25	$24.33	$24.33	5,537,540
2024-08-28	$24.10	$24.19	$23.48	$23.67	$23.67	3,757,000
2024-08-27	$25.31	$25.38	$23.88	$24.21	$24.21	7,090,940
2024-08-26	$26.35	$26.55	$25.35	$25.56	$25.56	4,360,290
2024-08-23	$26.03	$26.77	$26.00	$26.22	$26.22	3,191,880
2024-08-22	$27.58	$27.90	$26.25	$26.35	$26.35	4,016,900
2024-08-21	$28.00	$28.16	$27.38	$27.49	$27.49	2,748,700
2024-08-20	$28.75	$29.01	$28.01	$28.04	$28.04	3,180,020
2024-08-19	$28.77	$30.00	$28.74	$29.01	$29.01	4,030,920
2024-08-16	$29.63	$29.69	$28.66	$28.67	$28.67	4,063,760
2024-08-15	$29.50	$30.50	$29.26	$29.58	$29.58	2,919,990
2024-08-14	$29.75	$29.90	$29.49	$29.56	$29.56	1,440,580
2024-08-13	$29.30	$29.92	$29.23	$29.80	$29.80	1,920,840
2024-08-12	$29.21	$29.82	$28.92	$29.37	$29.37	1,982,200
2024-08-09	$30.18	$30.35	$29.33	$29.42	$29.42	2,734,180
2024-08-08	$31.21	$31.21	$29.73	$29.95	$29.95	4,361,560
2024-08-07	$31.50	$31.78	$30.80	$31.25	$31.25	2,860,740
2024-08-06	$33.04	$33.20	$31.16	$31.53	$31.53	4,597,910
2024-08-05	$32.20	$33.21	$32.01	$32.42	$32.42	4,630,990
2024-08-02	$32.01	$32.66	$31.90	$32.28	$32.28	3,385,240
2024-08-01	$32.21	$33.16	$31.95	$32.21	$32.21	4,864,180
2024-07-31	$31.05	$33.80	$30.87	$32.44	$32.44	7,954,170
2024-07-30	$30.68	$31.31	$30.40	$31.05	$31.05	1,924,620
2024-07-29	$30.50	$31.10	$30.30	$30.77	$30.77	2,008,150
2024-07-26	$30.50	$31.12	$30.17	$30.61	$30.61	2,906,720
2024-07-25	$29.90	$30.57	$29.73	$30.35	$30.35	2,625,880
2024-07-24	$30.00	$30.63	$29.85	$30.21	$30.21	3,061,680
2024-07-23	$31.80	$31.80	$30.06	$30.18	$30.18	5,172,120
2024-07-22	$32.66	$32.88	$31.73	$31.96	$31.96	5,729,220
2024-07-19	$29.88	$32.20	$29.69	$32.10	$32.10	6,186,520
2024-07-18	$28.80	$30.48	$28.58	$30.05	$30.05	4,264,390
2024-07-17	$29.31	$29.68	$28.67	$29.21	$29.21	3,147,120
2024-07-16	$28.10	$29.10	$27.93	$28.93	$28.93	2,763,240
2024-07-15	$28.32	$28.32	$27.97	$28.27	$28.27	1,550,120
2024-07-12	$28.98	$29.37	$28.25	$28.46	$28.46	2,779,130
2024-07-11	$28.71	$29.58	$28.22	$29.02	$29.02	4,593,780
2024-07-10	$27.79	$28.80	$27.28	$28.18	$28.18	5,852,310
2024-07-09	$28.50	$28.74	$27.20	$27.71	$27.71	8,021,300
2024-07-08	$30.00	$30.00	$28.46	$28.53	$28.53	3,736,710
2024-07-05	$30.08	$30.38	$29.76	$30.07	$30.07	2,498,180
2024-07-04	$31.95	$32.24	$29.91	$30.24	$30.24	5,594,080
2024-07-03	$32.90	$33.05	$31.96	$32.09	$32.09	3,474,500
2024-07-02	$32.05	$34.15	$31.70	$33.34	$33.34	5,635,560
2024-07-01	$32.06	$32.20	$31.00	$32.00	$32.00	3,092,400
2024-06-28	$32.29	$33.20	$31.98	$32.07	$32.07	3,537,930
2024-06-27	$33.23	$33.49	$32.27	$32.28	$32.28	3,183,950
2024-06-26	$32.69	$33.70	$32.29	$33.64	$33.64	3,865,800
2024-06-25	$33.80	$33.80	$32.06	$32.65	$32.65	4,893,380
2024-06-24	$35.53	$35.60	$33.60	$33.85	$33.85	4,499,850
2024-06-21	$35.50	$36.13	$34.85	$35.52	$35.52	3,872,580
2024-06-20	$36.88	$36.88	$34.05	$36.46	$36.46	9,316,160
2024-06-19	$37.38	$37.97	$36.77	$37.02	$37.02	6,687,420
2024-06-18	$36.21	$37.48	$36.03	$37.48	$37.48	8,528,270
2024-06-17	$36.90	$37.08	$35.60	$36.59	$36.59	9,944,280
2024-06-14	$36.15	$37.80	$35.60	$37.60	$37.60	12,429,390
2024-06-13	$36.48	$37.00	$36.03	$36.50	$36.50	9,415,550
2024-06-12	$38.29	$38.58	$36.40	$36.55	$36.55	18,112,210
2024-06-11	$33.70	$37.40	$33.70	$37.40	$37.40	12,744,790
2024-06-07	$33.87	$34.70	$33.46	$34.00	$34.00	3,729,460
2024-06-06	$32.78	$34.18	$32.60	$33.40	$33.40	4,692,700
2024-06-05	$34.14	$34.28	$32.70	$32.78	$32.78	4,026,500
2024-06-04	$33.64	$34.98	$33.40	$34.30	$34.30	4,885,960
2024-06-03	$33.30	$33.88	$32.80	$33.68	$33.68	3,577,840
2024-05-31	$32.25	$33.50	$32.19	$33.25	$33.25	4,519,600
2024-05-30	$31.98	$32.37	$31.40	$32.12	$32.12	2,617,850
2024-05-29	$40.37	$40.51	$39.26	$39.40	$39.40	3,846,740
2024-05-28	$40.45	$40.58	$39.80	$40.06	$40.06	3,133,700
2024-05-27	$42.20	$42.28	$39.90	$40.50	$40.50	4,593,590
2024-05-24	$43.00	$43.86	$41.78	$41.78	$41.78	4,485,600
2024-05-23	$41.25	$44.12	$41.25	$42.99	$42.99	9,168,970
2024-05-22	$41.00	$41.36	$39.90	$40.85	$40.85	3,020,200
2024-05-21	$41.40	$41.48	$40.35	$40.50	$40.50	3,767,120
2024-05-20	$40.99	$42.76	$40.60	$40.84	$40.84	8,567,220
2024-05-17	$40.98	$41.00	$39.92	$40.74	$40.74	5,000,600
2024-05-16	$39.25	$40.98	$38.80	$40.79	$40.79	8,417,160
2024-05-15	$39.40	$40.19	$38.80	$38.86	$38.86	4,807,310
2024-05-14	$39.00	$39.77	$38.50	$39.59	$39.59	6,127,350
2024-05-13	$36.34	$39.44	$36.05	$39.39	$39.39	10,020,650
2024-05-10	$37.32	$37.68	$36.41	$36.65	$36.65	3,581,640
2024-05-09	$36.94	$38.48	$36.46	$37.44	$37.44	6,535,640
2024-05-08	$38.05	$38.05	$36.60	$36.63	$36.63	4,021,000
2024-05-07	$38.46	$38.82	$37.77	$37.97	$37.97	3,309,950
2024-05-06	$38.69	$39.45	$38.21	$38.43	$38.43	4,583,800
2024-04-30	$38.27	$38.43	$37.31	$38.00	$38.00	4,765,030
2024-04-29	$36.98	$39.06	$36.88	$38.57	$38.57	9,046,770
2024-04-26	$34.36	$36.65	$34.29	$36.45	$36.45	10,315,070
2024-04-25	$35.05	$35.30	$33.50	$34.06	$34.06	8,713,900
2024-04-24	$34.65	$35.76	$34.60	$35.76	$35.76	3,849,860
2024-04-23	$34.80	$35.10	$34.40	$34.73	$34.73	2,127,050
2024-04-22	$34.51	$35.00	$33.56	$34.60	$34.60	3,796,780
2024-04-19	$35.36	$35.74	$34.37	$35.15	$35.15	3,852,300
2024-04-18	$35.82	$36.96	$35.11	$35.87	$35.87	4,426,710
2024-04-17	$35.24	$36.54	$35.24	$36.13	$36.13	5,073,420
2024-04-16	$37.30	$37.30	$34.44	$34.85	$34.85	6,935,080
2024-04-15	$37.26	$38.06	$36.30	$37.32	$37.32	6,770,290
2024-04-12	$36.77	$38.80	$36.66	$37.01	$37.01	6,377,870
2024-04-11	$35.80	$36.66	$35.73	$36.12	$36.12	2,676,740
2024-04-10	$37.60	$37.60	$35.85	$36.23	$36.23	3,383,100
2024-04-09	$37.37	$38.18	$36.86	$37.56	$37.56	2,952,190
2024-04-08	$37.79	$38.00	$36.81	$37.07	$37.07	3,499,300
2024-04-03	$39.07	$39.07	$37.65	$38.10	$38.10	5,373,200
2024-04-02	$38.62	$39.09	$37.90	$39.07	$39.07	5,480,300
2024-04-01	$36.66	$39.08	$36.66	$38.78	$38.78	7,351,440
2024-03-29	$36.60	$37.12	$35.66	$36.48	$36.48	4,630,800
2024-03-28	$35.69	$37.40	$35.50	$36.78	$36.78	6,658,470
2024-03-27	$39.26	$39.26	$35.70	$35.73	$35.73	9,088,420
2024-03-26	$40.49	$40.68	$38.70	$39.26	$39.26	8,175,430
2024-03-25	$42.63	$43.38	$40.60	$40.72	$40.72	11,115,740
2024-03-22	$43.72	$44.31	$41.76	$42.85	$42.85	20,523,790
2024-03-21	$39.14	$42.57	$39.14	$42.57	$42.57	8,002,410
2024-03-20	$38.59	$38.94	$38.00	$38.70	$38.70	4,943,410
2024-03-19	$39.49	$39.50	$38.60	$38.65	$38.65	4,865,240
2024-03-18	$39.18	$39.86	$39.11	$39.49	$39.49	5,168,900
2024-03-15	$39.57	$39.62	$38.33	$39.20	$39.20	3,641,800
2024-03-14	$40.36	$40.50	$38.92	$39.44	$39.44	3,880,310
2024-03-13	$40.41	$41.21	$40.26	$40.64	$40.64	4,537,890
2024-03-12	$39.93	$40.58	$39.60	$40.36	$40.36	3,381,620
2024-03-11	$39.19	$40.29	$38.72	$39.91	$39.91	3,722,310
2024-03-08	$38.35	$39.85	$37.99	$39.20	$39.20	4,358,680
2024-03-07	$40.15	$40.29	$38.25	$38.28	$38.28	4,593,470
2024-03-06	$39.81	$40.65	$38.91	$40.15	$40.15	4,655,570
2024-03-05	$41.31	$41.31	$39.94	$40.30	$40.30	5,245,870
2024-03-04	$42.53	$42.53	$40.92	$41.79	$41.79	4,404,440
2024-03-01	$42.37	$42.88	$41.39	$42.70	$42.70	5,373,920
2024-02-29	$40.15	$42.80	$40.15	$42.19	$42.19	5,504,700
2024-02-28	$43.70	$45.42	$40.78	$41.25	$41.25	7,230,840
2024-02-27	$40.76	$43.28	$40.36	$43.27	$43.27	5,816,420
2024-02-26	$40.71	$41.30	$40.24	$40.65	$40.65	3,877,010
2024-02-23	$41.22	$41.22	$39.95	$40.68	$40.68	4,419,730
2024-02-22	$40.91	$41.54	$40.21	$41.20	$41.20	4,591,460
2024-02-21	$43.21	$43.21	$39.80	$40.94	$40.94	6,834,400
2024-02-20	$40.37	$41.91	$40.15	$41.25	$41.25	3,276,820
2024-02-19	$39.97	$41.91	$39.60	$40.90	$40.90	5,171,710
2024-02-08	$35.59	$39.33	$35.44	$39.33	$39.33	5,184,280
2024-02-07	$35.90	$37.40	$35.11	$35.75	$35.75	4,273,230
2024-02-06	$32.44	$36.45	$32.00	$35.99	$35.99	4,756,050
2024-02-05	$35.52	$35.52	$32.03	$33.28	$33.28	5,419,100
2024-02-02	$37.40	$38.17	$34.02	$35.52	$35.52	3,794,400
2024-02-01	$36.33	$39.20	$35.54	$37.80	$37.80	4,901,960
2024-01-31	$37.66	$38.19	$36.38	$36.47	$36.47	3,364,240
2024-01-30	$38.10	$38.61	$37.11	$37.22	$37.22	1,945,010
2024-01-29	$39.88	$40.09	$37.90	$38.10	$38.10	2,611,590
2024-01-26	$40.00	$41.06	$39.58	$39.90	$39.90	2,555,950
2024-01-25	$39.60	$40.58	$38.53	$40.11	$40.11	2,821,000
2024-01-24	$39.50	$40.09	$37.45	$39.76	$39.76	3,205,750
2024-01-23	$37.30	$39.58	$37.21	$39.02	$39.02	3,277,550
2024-01-22	$39.95	$40.48	$37.07	$37.30	$37.30	2,523,450
2024-01-19	$40.70	$40.80	$39.75	$39.78	$39.78	1,708,280
2024-01-18	$40.43	$41.21	$39.46	$40.75	$40.75	2,984,050
2024-01-17	$41.90	$42.31	$40.67	$40.70	$40.70	1,312,990
2024-01-16	$42.40	$42.47	$41.66	$42.11	$42.11	1,764,500
2024-01-15	$42.86	$42.86	$41.90	$42.27	$42.27	1,933,500
2024-01-12	$43.70	$43.81	$42.60	$42.93	$42.93	1,898,600
2024-01-11	$42.47	$44.23	$42.33	$43.68	$43.68	2,292,210
2024-01-10	$42.95	$43.33	$41.98	$42.47	$42.47	2,573,710
2024-01-09	$43.68	$44.55	$42.53	$43.19	$43.19	2,595,880
2024-01-08	$44.68	$45.11	$43.50	$43.55	$43.55	2,793,860
2024-01-05	$45.04	$45.63	$44.51	$44.85	$44.85	3,036,060
2024-01-04	$48.00	$48.01	$44.59	$45.09	$45.09	4,022,620
2024-01-03	$49.12	$49.20	$47.00	$47.50	$47.50	3,027,600
2024-01-02	$49.60	$50.36	$48.77	$49.22	$49.22	2,173,910
2024-01-01	$49.30	$49.30	$49.30	$49.30	$49.30	0
2023-12-29	$48.40	$49.50	$47.68	$49.30	$49.30	2,205,770
2023-12-28	$46.84	$49.00	$46.50	$48.45	$48.45	3,028,980
2023-12-27	$47.06	$47.90	$46.64	$46.84	$46.84	3,035,790
2023-12-26	$48.11	$48.50	$46.62	$46.90	$46.90	2,214,300
2023-12-25	$50.20	$50.39	$48.32	$48.50	$48.50	1,599,180
2023-12-22	$50.18	$50.68	$49.55	$49.95	$49.95	1,506,990
2023-12-21	$48.36	$50.30	$48.30	$50.17	$50.17	2,229,830
2023-12-20	$50.90	$51.05	$48.40	$48.40	$48.40	2,477,010
2023-12-19	$50.43	$51.50	$50.11	$50.90	$50.90	1,469,500
2023-12-18	$51.01	$51.65	$50.00	$50.40	$50.40	2,418,480
2023-12-14	$54.50	$54.65	$53.37	$53.47	$53.47	1,063,550
2023-12-13	$55.17	$55.35	$54.13	$54.17	$54.17	1,052,000
2023-12-12	$56.59	$56.65	$54.95	$55.00	$55.00	1,160,300
2023-12-11	$55.73	$57.10	$54.40	$56.65	$56.65	1,785,220
2023-12-08	$54.78	$56.06	$54.50	$55.22	$55.22	1,106,800
2023-12-07	$54.14	$55.47	$53.50	$54.94	$54.94	1,589,750
2023-12-06	$54.46	$54.98	$53.68	$53.98	$53.98	916,100
2023-12-05	$56.41	$56.56	$54.44	$54.47	$54.47	1,192,430
2023-12-04	$56.83	$57.82	$56.50	$56.57	$56.57	1,170,960
2023-12-01	$55.50	$57.45	$55.21	$57.12	$57.12	1,611,400
2023-11-30	$55.92	$57.37	$55.12	$55.67	$55.67	1,405,660
2023-11-29	$55.83	$56.10	$54.83	$55.69	$55.69	1,241,140
2023-11-28	$55.80	$56.21	$55.02	$55.82	$55.82	1,053,360
2023-11-27	$55.00	$55.90	$54.80	$55.80	$55.80	1,181,160
2023-11-24	$56.18	$56.18	$55.06	$55.61	$55.61	821,830
2023-11-23	$57.28	$57.28	$55.31	$56.20	$56.20	1,024,980
2023-11-22	$55.98	$57.90	$55.81	$56.74	$56.74	1,931,680
2023-11-21	$55.55	$57.75	$55.02	$56.37	$56.37	3,109,400
2023-11-20	$58.08	$58.50	$55.55	$55.78	$55.78	3,501,540
2023-11-17	$59.30	$59.85	$57.56	$57.88	$57.88	1,657,080
2023-11-16	$59.48	$60.48	$59.05	$59.60	$59.60	1,196,880
2023-11-15	$59.41	$60.90	$58.92	$59.48	$59.48	1,812,040
2023-11-14	$58.01	$60.61	$57.82	$59.08	$59.08	2,894,240
2023-11-13	$56.80	$58.48	$56.41	$58.31	$58.31	2,313,860
2023-11-10	$56.26	$57.46	$55.50	$56.78	$56.78	2,057,580
2023-11-09	$55.79	$57.12	$55.51	$56.26	$56.26	1,427,000
2023-11-08	$54.00	$56.10	$54.00	$56.08	$56.08	2,763,300
2023-11-07	$55.60	$55.60	$53.60	$54.10	$54.10	2,384,700
2023-11-06	$54.48	$56.77	$53.60	$55.55	$55.55	2,644,590
2023-11-03	$52.60	$54.20	$52.60	$53.84	$53.84	1,192,300
2023-11-02	$53.61	$54.37	$52.40	$52.85	$52.85	1,719,900
2023-11-01	$57.17	$57.17	$53.73	$53.91	$53.91	2,810,930
2023-10-31	$57.11	$58.20	$56.88	$57.04	$57.04	1,164,950
2023-10-30	$57.10	$58.00	$56.38	$57.81	$57.81	2,178,080
2023-10-27	$59.80	$59.80	$56.91	$58.35	$58.35	3,760,640
2023-10-26	$58.22	$61.00	$58.08	$60.40	$60.40	1,734,870
2023-10-25	$59.65	$60.62	$58.20	$58.84	$58.84	1,511,520
2023-10-24	$58.16	$60.50	$55.47	$59.60	$59.60	2,388,050
2023-10-23	$60.55	$60.56	$57.00	$58.24	$58.24	2,169,530
2023-10-20	$61.90	$63.99	$59.06	$61.07	$61.07	2,462,610
2023-10-19	$59.79	$63.60	$59.13	$62.28	$62.28	3,268,430
2023-10-18	$59.83	$60.59	$58.63	$60.09	$60.09	1,132,160
2023-10-17	$58.40	$61.34	$58.40	$60.69	$60.69	2,233,260
2023-10-16	$57.99	$59.20	$57.19	$58.90	$58.90	1,471,670
2023-10-13	$60.07	$60.07	$57.68	$58.39	$58.39	2,312,480
2023-10-12	$62.13	$64.80	$60.06	$60.89	$60.89	2,047,710
2023-10-11	$59.71	$62.04	$58.51	$61.64	$61.64	2,718,970
2023-10-10	$60.80	$61.07	$59.70	$59.90	$59.90	1,333,200
2023-10-09	$62.14	$62.14	$59.71	$60.55	$60.55	1,594,170
2023-09-28	$63.77	$63.80	$61.58	$62.20	$62.20	2,263,660
2023-09-27	$63.09	$66.00	$62.29	$63.77	$63.77	2,968,810
2023-09-26	$61.70	$65.00	$61.35	$63.16	$63.16	3,597,240
2023-09-25	$61.64	$62.57	$59.00	$62.16	$62.16	3,776,280
2023-09-22	$61.00	$63.09	$58.00	$62.79	$62.79	5,121,350
2023-09-21	$60.41	$61.05	$57.76	$58.00	$58.00	1,580,620
2023-09-20	$60.17	$61.53	$60.16	$60.62	$60.62	1,123,520
2023-09-19	$60.74	$62.20	$60.10	$61.11	$61.11	1,523,590
2023-09-18	$59.21	$62.60	$58.15	$60.70	$60.70	1,876,550
2023-09-15	$59.00	$59.65	$58.80	$59.18	$59.18	1,219,700
2023-09-14	$59.67	$60.35	$58.72	$59.15	$59.15	1,290,730
2023-09-13	$61.06	$61.51	$59.60	$59.95	$59.95	2,066,210
2023-09-12	$62.08	$63.08	$61.20	$61.30	$61.30	1,558,140
2023-09-11	$59.95	$63.61	$59.10	$62.72	$62.72	3,891,410
2023-09-08	$59.13	$60.49	$57.70	$59.92	$59.92	2,475,560
2023-09-07	$60.30	$61.43	$59.48	$59.60	$59.60	1,245,540
2023-09-06	$59.62	$60.97	$59.01	$60.80	$60.80	2,503,770
2023-09-05	$60.68	$60.87	$59.66	$60.05	$60.05	2,146,120
2023-09-04	$64.01	$64.01	$60.80	$61.15	$61.15	3,581,320
2023-09-01	$64.10	$65.26	$62.60	$63.41	$63.41	2,879,720
2023-08-31	$65.89	$66.64	$64.67	$64.68	$64.68	1,956,560
2023-08-30	$65.59	$66.89	$63.68	$65.97	$65.97	4,660,990
2023-08-29	$62.34	$66.56	$61.68	$65.45	$65.45	6,851,410
2023-08-28	$66.77	$66.77	$62.73	$62.85	$62.85	9,187,950
2023-08-25	$61.63	$63.14	$60.10	$60.70	$60.70	3,346,300
2023-08-24	$62.55	$64.66	$61.90	$63.40	$63.40	3,577,170
2023-08-23	$64.47	$64.78	$62.53	$62.55	$62.55	2,675,800
2023-08-22	$63.10	$65.59	$63.10	$65.40	$65.40	4,143,200
2023-08-21	$66.00	$66.02	$63.05	$63.27	$63.27	4,260,210
2023-08-18	$66.50	$69.32	$65.68	$65.68	$65.68	5,066,370
2023-08-17	$67.10	$67.45	$65.40	$66.15	$66.15	3,666,730
2023-08-16	$68.09	$70.00	$65.77	$67.50	$67.50	5,526,250
2023-08-15	$69.87	$71.39	$67.67	$68.90	$68.90	4,983,180
2023-08-14	$68.39	$72.00	$68.39	$70.06	$70.06	6,834,660
2023-08-11	$72.10	$74.86	$70.01	$71.51	$71.51	9,327,370
2023-08-10	$70.92	$72.20	$69.00	$70.60	$70.60	6,278,020
2023-08-09	$73.75	$73.81	$70.43	$70.70	$70.70	6,209,060
2023-08-08	$73.64	$74.00	$69.56	$72.71	$72.71	10,726,400
2023-08-07	$70.00	$75.87	$68.97	$75.61	$75.61	15,837,150
2023-08-04	$65.81	$68.97	$65.01	$68.97	$68.97	7,933,750
2023-08-03	$57.41	$62.70	$57.41	$62.70	$62.70	4,557,660
2023-08-02	$56.00	$57.96	$54.06	$57.00	$57.00	7,170,010
2023-08-01	$62.40	$63.27	$57.96	$57.96	$57.96	7,861,780
2023-07-31	$65.00	$68.16	$63.52	$64.40	$64.40	9,266,150
2023-07-28	$57.88	$63.94	$57.59	$63.94	$63.94	6,682,420
2023-07-27	$56.02	$59.85	$55.41	$58.13	$58.13	2,746,170
2023-07-26	$57.16	$57.20	$55.38	$55.89	$55.89	1,397,000
2023-07-25	$57.45	$58.19	$56.01	$56.99	$56.99	2,418,110
2023-07-24	$55.40	$57.99	$55.20	$56.77	$56.77	2,468,070
2023-07-21	$55.45	$55.55	$53.80	$55.21	$55.21	1,771,690
2023-07-20	$54.03	$58.66	$53.50	$55.49	$55.49	4,195,190
2023-07-19	$53.19	$54.91	$53.15	$53.82	$53.82	949,050
2023-07-18	$53.96	$54.38	$53.03	$53.16	$53.16	952,830
2023-07-17	$52.89	$54.68	$52.50	$54.28	$54.28	1,543,950
2023-07-14	$53.20	$54.27	$52.25	$52.91	$52.91	1,127,660
2023-07-13	$53.64	$53.64	$52.61	$53.32	$53.32	1,053,540
2023-07-12	$54.23	$55.23	$53.00	$53.65	$53.65	2,563,100
2023-07-11	$54.67	$56.20	$52.90	$53.49	$53.49	2,359,820
2023-07-10	$55.65	$56.15	$54.59	$55.01	$55.01	900,100
2023-07-07	$54.30	$56.52	$52.82	$55.53	$55.53	2,173,780
2023-07-06	$54.91	$55.46	$54.00	$54.36	$54.36	1,369,740
2023-07-05	$58.52	$58.91	$53.66	$55.20	$55.20	2,407,760
2023-07-04	$56.26	$60.56	$55.80	$58.56	$58.56	3,067,020
2023-07-03	$55.39	$57.89	$53.03	$57.40	$57.40	2,478,590
2023-06-30	$54.05	$55.98	$53.38	$55.42	$55.42	1,540,110
2023-06-29	$53.81	$55.45	$53.60	$54.56	$54.56	1,131,850
2023-06-28	$54.60	$54.93	$53.18	$54.47	$54.47	1,526,580
2023-06-27	$54.88	$55.76	$54.50	$54.88	$54.88	1,489,390
2023-06-26	$57.35	$58.30	$54.72	$55.22	$55.22	2,022,740
2023-06-21	$60.90	$60.97	$57.66	$57.73	$57.73	2,429,250
2023-06-20	$58.00	$62.18	$57.27	$61.65	$61.65	3,665,230
2023-06-19	$55.90	$59.04	$55.30	$58.18	$58.18	3,095,640
2023-06-16	$54.54	$55.30	$53.60	$54.94	$54.94	1,506,570
2023-06-15	$56.12	$56.65	$54.03	$54.36	$54.36	2,100,140
2023-06-14	$56.00	$56.65	$55.51	$56.25	$56.25	1,399,430
2023-06-13	$56.00	$56.76	$54.50	$55.71	$55.71	1,566,690
2023-06-12	$57.54	$57.78	$55.63	$55.70	$55.70	2,149,300
2023-06-09	$55.25	$57.09	$55.00	$56.97	$56.97	1,735,660
2023-06-08	$56.25	$56.86	$54.20	$55.25	$55.25	1,539,000
2023-06-07	$53.53	$56.80	$53.20	$56.15	$56.15	2,408,080
2023-06-06	$54.78	$55.59	$53.40	$53.78	$53.78	1,777,600
2023-06-05	$53.75	$55.58	$53.20	$54.78	$54.78	2,613,550
2023-06-02	$53.55	$54.76	$53.07	$53.90	$53.90	2,036,360
2023-06-01	$50.44	$54.68	$49.81	$53.79	$53.79	4,558,330
2023-05-31	$49.70	$50.50	$49.22	$50.45	$50.45	1,147,680
2023-05-30	$49.41	$50.00	$48.51	$49.75	$49.75	1,219,580
2023-05-29	$48.26	$49.88	$47.79	$49.60	$49.60	1,876,790
2023-05-26	$48.04	$48.50	$47.96	$48.14	$48.14	710,400
2023-05-25	$47.78	$48.93	$47.00	$48.04	$48.04	867,650
2023-05-24	$48.55	$49.50	$47.30	$49.00	$48.20	1,437,600
2023-05-23	$49.97	$50.14	$48.82	$48.99	$48.19	1,621,150
2023-05-22	$51.52	$51.52	$49.80	$50.14	$49.32	1,409,540
2023-05-19	$51.58	$51.58	$50.01	$51.23	$50.39	2,049,750
2023-05-18	$51.99	$52.56	$51.25	$51.68	$50.83	1,481,500
2023-05-17	$51.08	$53.20	$51.00	$51.40	$50.56	1,599,830
2023-05-16	$54.34	$54.34	$50.80	$51.12	$50.28	2,179,070
2023-05-15	$55.50	$55.94	$52.22	$54.10	$53.21	2,140,920
2023-05-12	$56.20	$56.46	$54.21	$55.06	$54.16	2,306,410
2023-05-11	$55.45	$56.65	$54.70	$56.60	$55.67	2,392,980
2023-05-10	$54.50	$55.56	$53.23	$55.45	$54.54	2,748,790
2023-05-09	$53.86	$57.35	$53.80	$54.94	$54.04	3,965,500
2023-05-08	$53.24	$55.09	$51.69	$54.32	$53.43	3,407,700
2023-05-05	$51.83	$54.40	$51.02	$53.45	$52.57	4,208,790
2023-05-04	$52.40	$53.25	$50.32	$51.82	$50.97	3,873,480
2023-05-03	$53.26	$53.26	$53.26	$53.26	$52.39	0
2023-05-02	$53.26	$53.26	$53.26	$53.26	$52.39	0
2023-04-28	$50.59	$53.90	$50.20	$53.26	$52.39	4,272,160
2023-04-27	$50.00	$52.65	$49.19	$50.59	$49.76	3,471,980
2023-04-26	$53.98	$53.98	$48.61	$50.20	$49.38	7,243,030
2023-04-25	$49.17	$54.52	$49.17	$53.49	$52.61	7,261,570
2023-04-24	$51.86	$52.65	$48.60	$49.56	$48.75	3,805,060
2023-04-21	$54.56	$55.17	$51.65	$51.90	$51.05	2,759,510
2023-04-20	$53.26	$55.43	$52.61	$55.15	$54.25	3,264,990
2023-04-19	$52.50	$54.85	$52.12	$53.03	$52.16	2,871,400
2023-04-18	$52.51	$52.99	$51.02	$52.60	$51.74	2,650,760
2023-04-17	$55.30	$55.30	$52.40	$52.99	$52.12	3,151,300
2023-04-14	$55.32	$56.60	$54.56	$54.95	$54.05	1,946,360
2023-04-13	$55.53	$58.31	$55.06	$55.44	$54.53	3,594,160
2023-04-12	$53.32	$57.77	$53.08	$56.60	$55.67	4,203,420
2023-04-11	$53.26	$54.50	$52.95	$53.32	$52.45	3,323,640
2023-04-10	$56.09	$56.89	$52.56	$53.05	$52.18	3,981,710
2023-04-07	$55.96	$57.23	$55.00	$56.11	$55.19	3,074,960
2023-04-06	$57.50	$58.19	$55.00	$55.69	$54.78	4,280,270
2023-04-05	$59.16	$59.16	$59.16	$59.16	$58.19	0
2023-04-04	$60.00	$61.78	$57.68	$59.16	$58.19	7,737,890
2023-04-03	$51.78	$57.75	$51.22	$57.75	$56.80	6,173,050
2023-03-31	$50.46	$52.66	$49.28	$52.50	$51.64	2,993,580
2023-03-30	$49.11	$50.60	$48.60	$50.34	$49.52	2,247,800
2023-03-29	$50.50	$51.31	$49.26	$49.55	$48.74	2,646,830
2023-03-28	$52.00	$52.52	$50.10	$50.53	$49.70	3,619,400
2023-03-27	$48.00	$52.26	$47.51	$52.13	$51.28	6,896,460
2023-03-24	$50.98	$51.19	$47.90	$48.23	$47.44	4,714,110
2023-03-23	$47.26	$51.31	$47.03	$50.98	$50.14	3,820,860
2023-03-22	$48.98	$49.05	$46.97	$47.16	$46.39	5,459,760
2023-03-21	$48.74	$49.90	$48.28	$49.82	$49.00	1,192,960
2023-03-20	$49.99	$50.79	$48.58	$49.23	$48.42	2,060,990
2023-03-17	$49.30	$50.65	$49.26	$49.89	$49.07	2,785,030
2023-03-16	$50.75	$50.75	$48.90	$49.30	$48.49	2,990,950
2023-03-15	$52.68	$53.20	$50.50	$51.06	$50.22	2,245,020
2023-03-14	$54.51	$54.68	$52.18	$52.67	$51.81	3,092,420
2023-03-13	$53.06	$54.95	$52.48	$54.68	$53.78	3,050,000
2023-03-10	$51.84	$54.28	$51.66	$53.70	$52.82	2,882,900
2023-03-09	$50.50	$54.00	$50.24	$52.36	$51.50	3,624,220
2023-03-08	$50.68	$51.88	$50.10	$50.56	$49.73	1,570,630
2023-03-07	$52.76	$52.77	$50.22	$50.49	$49.66	1,916,080
2023-03-06	$49.46	$53.33	$49.13	$52.68	$51.82	3,858,470
2023-03-03	$49.13	$50.46	$48.38	$49.65	$49.65	1,857,980
2023-03-02	$49.90	$51.12	$48.60	$49.73	$49.73	2,378,670
2023-03-01	$48.55	$50.16	$48.38	$49.82	$49.82	2,560,610
2023-02-28	$47.90	$49.98	$47.88	$48.56	$48.56	1,627,090
2023-02-27	$48.81	$49.07	$47.50	$47.67	$47.67	1,298,500
2023-02-24	$48.81	$50.60	$48.03	$49.11	$49.11	1,633,620
2023-02-23	$48.58	$49.19	$47.83	$48.51	$48.51	1,115,300
2023-02-22	$47.82	$49.60	$47.50	$48.97	$48.97	1,831,810
2023-02-21	$48.35	$49.35	$47.48	$48.00	$48.00	1,504,000
2023-02-20	$47.58	$49.00	$47.39	$48.46	$48.46	1,733,340
2023-02-17	$47.46	$47.46	$47.46	$47.46	$47.46	1,967,450
2023-02-16	$49.94	$51.55	$48.53	$49.52	$49.52	2,790,530
2023-02-15	$49.00	$50.68	$48.35	$50.38	$50.38	2,466,320
2023-02-14	$50.00	$50.00	$48.32	$48.79	$48.79	1,816,530
2023-02-13	$50.05	$50.37	$49.20	$49.78	$49.78	1,364,100
2023-02-10	$51.03	$51.26	$49.37	$49.74	$49.74	2,757,940
2023-02-09	$49.52	$51.80	$48.50	$51.25	$51.25	2,331,380
2023-02-08	$49.77	$50.62	$48.38	$49.71	$49.71	2,036,930
2023-02-07	$51.08	$51.33	$49.02	$49.49	$49.49	3,084,390
2023-02-06	$51.12	$52.28	$50.50	$51.79	$51.79	2,318,570
2023-02-03	$49.77	$52.66	$49.60	$52.05	$52.05	3,232,000
2023-02-02	$52.67	$54.96	$50.10	$50.27	$50.27	3,473,560
2023-02-01	$50.60	$52.30	$50.23	$52.27	$52.27	3,274,600
2023-01-31	$53.10	$53.60	$49.72	$49.88	$49.88	4,693,140
2023-01-30	$53.49	$54.50	$51.81	$53.99	$53.99	2,800,010
2023-01-20	$55.70	$56.70	$53.00	$53.41	$53.41	2,984,110
2023-01-19	$52.55	$57.79	$52.12	$57.00	$57.00	3,494,760
2023-01-18	$49.85	$53.24	$48.81	$52.55	$52.55	3,829,210
2023-01-17	$49.21	$49.80	$47.80	$49.60	$49.60	2,818,070
2023-01-16	$48.21	$52.40	$47.70	$48.99	$48.99	5,114,950
2023-01-13	$46.96	$48.46	$46.55	$47.70	$47.70	1,911,850
2023-01-12	$47.75	$48.20	$46.53	$47.13	$47.13	2,413,190
2023-01-11	$48.85	$49.00	$47.01	$47.22	$47.22	3,674,250
2023-01-10	$47.50	$49.88	$46.24	$49.71	$49.71	4,752,900
2023-01-09	$46.98	$49.04	$45.30	$47.38	$47.38	4,402,740
2023-01-06	$46.40	$51.06	$45.15	$47.50	$47.50	6,009,450
2023-01-05	$46.44	$47.34	$45.40	$46.42	$46.42	2,723,340
2023-01-04	$46.72	$47.28	$45.14	$47.08	$47.08	3,357,720
2023-01-03	$43.33	$47.97	$42.72	$46.70	$46.70	4,352,690
2023-01-02	$43.64	$43.64	$43.64	$43.64	$43.64	0
2022-12-30	$42.46	$44.30	$41.30	$43.64	$43.64	5,066,270
2022-12-29	$39.63	$43.24	$38.80	$41.84	$41.84	5,090,090
2022-12-28	$39.98	$40.30	$39.10	$39.31	$39.31	2,076,000
2022-12-27	$40.98	$41.13	$39.90	$40.30	$40.30	2,377,390
2022-12-26	$38.40	$41.40	$38.24	$40.52	$40.52	4,166,500
2022-12-23	$37.46	$40.32	$37.27	$38.92	$38.92	4,341,260
2022-12-22	$38.13	$38.90	$37.05	$37.76	$37.76	1,759,470
2022-12-21	$38.53	$39.08	$37.32	$37.73	$37.73	2,110,770
2022-12-20	$38.48	$39.40	$38.20	$38.40	$38.40	1,832,990
2022-12-19	$39.32	$39.60	$38.13	$38.61	$38.61	1,294,150
2022-12-16	$39.89	$40.10	$39.00	$39.26	$39.26	2,026,110
2022-12-15	$40.00	$40.88	$39.80	$40.19	$40.19	1,600,080
2022-12-14	$40.56	$41.44	$40.13	$40.52	$40.52	2,261,200
2022-12-13	$42.67	$42.67	$40.35	$40.46	$40.46	2,631,470
2022-12-12	$41.47	$42.68	$40.91	$42.29	$42.29	2,825,780
2022-12-09	$43.10	$43.60	$41.31	$41.31	$41.31	2,582,540
2022-12-08	$43.94	$44.56	$42.80	$43.05	$43.05	2,812,700
2022-12-07	$43.95	$44.80	$43.70	$44.00	$44.00	1,887,940
2022-12-06	$45.45	$46.34	$44.25	$44.49	$44.49	2,359,450
2022-12-05	$46.61	$47.30	$45.43	$45.90	$45.90	1,464,870
2022-12-01	$44.90	$48.36	$44.35	$47.53	$47.53	3,708,290
2022-11-30	$45.33	$45.61	$43.66	$44.39	$44.39	2,044,420
2022-11-29	$45.52	$46.00	$44.86	$45.28	$45.28	2,129,600
2022-11-28	$46.20	$48.34	$45.51	$45.89	$45.89	2,137,590
2022-11-25	$47.40	$48.18	$46.50	$46.69	$46.69	1,581,320
2022-11-24	$49.48	$49.99	$47.63	$47.63	$47.63	2,063,540
2022-11-23	$49.50	$50.20	$47.90	$50.20	$50.20	3,334,150
2022-11-22	$50.30	$51.44	$49.32	$49.50	$49.50	2,856,390
2022-11-21	$52.01	$53.88	$50.27	$50.69	$50.69	3,317,870
2022-11-18	$51.90	$55.43	$51.35	$53.09	$53.09	4,054,890
2022-11-17	$51.80	$52.18	$49.58	$52.00	$52.00	2,490,250
2022-11-16	$50.99	$52.80	$49.00	$51.50	$51.50	2,142,730
2022-11-15	$49.48	$52.74	$48.90	$51.11	$51.11	5,632,390
2022-11-14	$48.25	$51.48	$46.54	$49.78	$49.78	5,003,360
2022-11-11	$52.24	$53.50	$47.80	$48.30	$48.30	6,174,000
2022-11-10	$44.53	$50.22	$44.12	$50.22	$50.22	4,340,150
2022-11-09	$45.00	$46.00	$43.00	$45.65	$45.65	2,994,420
2022-11-08	$43.69	$45.98	$42.65	$45.78	$45.78	4,934,630
2022-11-07	$44.00	$45.38	$42.60	$44.06	$44.06	4,773,820
2022-11-04	$44.22	$44.85	$43.16	$44.02	$44.02	3,102,740
2022-11-03	$44.80	$44.80	$43.10	$44.51	$44.51	3,016,670
2022-11-02	$45.23	$45.96	$44.19	$45.11	$45.11	4,250,310
2022-11-01	$46.14	$48.00	$43.18	$46.13	$46.13	7,170,320
2022-10-31	$47.50	$50.49	$46.03	$46.14	$46.14	7,478,080
2022-10-28	$43.45	$47.03	$42.26	$46.48	$46.48	5,096,940
2022-10-27	$42.92	$46.40	$42.44	$43.99	$43.99	7,012,870
2022-10-26	$38.78	$42.75	$38.62	$42.75	$42.75	4,388,090
2022-10-25	$38.63	$40.13	$37.37	$38.86	$38.86	2,100,360
2022-10-24	$39.65	$40.63	$38.50	$39.10	$39.10	3,123,390
2022-10-21	$36.80	$39.20	$36.05	$39.01	$39.01	2,449,660
2022-10-20	$37.56	$39.00	$37.10	$37.12	$37.12	1,716,780
2022-10-19	$36.56	$38.36	$36.19	$37.98	$37.98	2,121,500
2022-10-18	$37.52	$37.56	$35.73	$37.21	$37.21	2,527,980
2022-10-17	$36.64	$37.80	$36.48	$37.80	$37.80	1,884,420
2022-10-14	$37.77	$37.88	$36.51	$36.53	$36.53	2,242,480
2022-10-13	$38.24	$40.08	$37.03	$37.70	$37.70	3,451,680
2022-10-12	$35.03	$39.00	$34.94	$38.70	$38.70	2,757,350
2022-10-11	$34.61	$35.70	$34.01	$35.62	$35.62	951,140
2022-10-10	$34.95	$36.20	$33.21	$34.73	$34.73	1,918,470
2022-09-30	$36.07	$36.32	$34.60	$34.73	$34.73	995,670
2022-09-29	$34.78	$36.40	$34.57	$36.08	$36.08	1,714,980
2022-09-28	$35.75	$35.80	$34.12	$34.57	$34.57	1,239,400
2022-09-27	$34.81	$35.90	$34.26	$35.75	$35.75	1,196,320
2022-09-26	$34.21	$34.96	$34.21	$34.60	$34.60	757,280
2022-09-23	$35.51	$35.60	$34.10	$34.63	$34.63	1,474,100
2022-09-22	$34.87	$36.60	$34.56	$35.22	$35.22	2,019,000
2022-09-21	$35.12	$35.60	$31.60	$35.11	$35.11	2,214,660
2022-09-20	$34.53	$35.66	$33.97	$35.11	$35.11	1,814,360
2022-09-19	$35.81	$35.96	$33.90	$34.18	$34.18	2,517,720
2022-09-16	$36.13	$37.96	$35.02	$35.29	$35.29	4,493,360
2022-09-15	$36.25	$36.97	$35.53	$36.36	$36.36	2,223,080
2022-09-14	$35.99	$37.46	$35.80	$36.18	$36.18	3,333,340
2022-09-13	$33.80	$36.70	$33.08	$36.44	$36.44	4,432,340
2022-09-12	$33.47	$33.47	$33.47	$33.47	$33.47	0
2022-09-09	$30.67	$33.84	$30.50	$33.47	$33.47	3,001,670
2022-09-08	$29.92	$31.58	$29.41	$30.95	$30.95	1,918,590
2022-09-07	$30.35	$30.35	$29.20	$29.72	$29.72	1,379,620
2022-09-06	$30.36	$30.52	$29.25	$29.93	$29.93	709,090
2022-09-05	$30.94	$31.10	$29.66	$30.03	$30.03	1,087,590
2022-09-02	$30.08	$31.34	$30.03	$30.99	$30.99	1,161,060
2022-09-01	$29.44	$30.98	$29.38	$30.08	$30.08	1,097,310
2022-08-31	$29.85	$30.32	$29.20	$29.40	$29.40	999,440
2022-08-30	$30.15	$30.88	$30.03	$30.27	$30.27	1,014,230
2022-08-29	$29.57	$31.21	$29.49	$30.78	$30.78	1,104,780
2022-08-26	$30.23	$31.60	$30.20	$30.42	$30.42	1,379,060
2022-08-25	$30.34	$30.67	$29.01	$30.23	$30.23	1,456,380
2022-08-24	$30.97	$31.24	$29.88	$30.30	$30.30	1,493,070
2022-08-23	$31.46	$31.80	$30.60	$30.97	$30.97	1,109,290
2022-08-22	$30.34	$31.38	$29.89	$31.10	$31.10	1,277,090
2022-08-19	$30.74	$31.11	$30.00	$30.40	$30.40	1,992,300
2022-08-18	$31.10	$31.37	$30.75	$30.98	$30.98	1,097,570
2022-08-17	$30.62	$32.39	$30.62	$31.15	$31.15	2,813,050
2022-08-16	$30.66	$31.50	$30.31	$30.85	$30.85	1,426,830
2022-08-15	$30.15	$30.98	$29.81	$30.84	$30.84	1,601,310
2022-08-12	$30.76	$30.85	$29.70	$30.30	$30.30	2,516,160
2022-08-11	$28.57	$31.44	$28.46	$30.49	$30.49	4,702,270
2022-08-10	$28.88	$29.50	$28.45	$28.60	$28.60	2,766,000
2022-08-09	$28.53	$29.51	$27.79	$29.35	$29.35	3,459,010
2022-08-08	$27.23	$29.06	$26.98	$28.65	$28.65	5,182,530
2022-08-05	$26.35	$28.00	$25.81	$27.27	$27.27	5,019,530
2022-08-04	$24.79	$26.44	$24.69	$26.35	$26.35	5,137,030
2022-08-03	$25.00	$25.75	$24.68	$24.73	$24.73	3,339,050
2022-08-02	$25.00	$25.72	$24.13	$24.97	$24.97	4,654,650
2022-08-01	$23.91	$25.35	$23.41	$25.24	$25.24	6,888,180
2022-07-29	$23.16	$24.85	$23.01	$23.91	$23.91	7,376,250
2022-07-28	$23.07	$23.37	$22.96	$23.05	$23.05	2,253,320
2022-07-27	$23.21	$23.35	$22.94	$22.95	$22.95	1,199,390
2022-07-26	$22.96	$23.15	$22.80	$23.10	$23.10	1,020,320
2022-07-25	$23.31	$23.31	$22.80	$22.94	$22.94	973,480
2022-07-22	$23.49	$23.77	$22.90	$23.12	$23.12	1,482,960
2022-07-21	$23.43	$23.81	$23.36	$23.49	$23.49	1,595,500
2022-07-20	$23.79	$23.80	$23.35	$23.43	$23.43	1,242,300
2022-07-19	$23.07	$23.66	$22.97	$23.64	$23.64	1,854,080
2022-07-18	$22.46	$23.04	$22.43	$23.01	$23.01	1,300,680
2022-07-15	$22.98	$22.98	$22.32	$22.50	$22.50	1,387,700
2022-07-14	$22.93	$23.10	$22.82	$22.91	$22.91	939,730
2022-07-13	$22.83	$23.10	$22.80	$22.92	$22.92	972,550
2022-07-12	$23.31	$23.43	$22.81	$22.83	$22.83	1,804,120
2022-07-11	$23.72	$23.77	$23.01	$23.31	$23.31	1,266,910
2022-07-08	$23.71	$24.28	$23.62	$23.71	$23.71	1,277,090
2022-07-07	$23.65	$23.97	$23.47	$23.73	$23.73	1,436,760
2022-07-06	$23.69	$23.88	$23.23	$23.47	$23.47	1,640,570
2022-07-05	$24.35	$24.53	$23.53	$23.68	$23.68	3,000,790
2022-07-04	$24.78	$24.90	$24.05	$24.38	$24.38	2,111,660
2022-07-01	$24.70	$25.18	$24.61	$24.73	$24.73	1,400,040
2022-06-30	$24.66	$24.99	$24.45	$24.69	$24.69	2,150,310
2022-06-29	$24.88	$25.45	$24.73	$24.73	$24.73	3,226,400
2022-06-28	$24.89	$25.09	$24.45	$25.00	$25.00	2,139,780
2022-06-27	$24.83	$25.07	$24.50	$24.81	$24.81	2,304,740
2022-06-24	$25.25	$25.35	$24.59	$24.83	$24.83	2,978,200
2022-06-23	$24.28	$25.43	$24.08	$25.21	$25.21	4,213,790
2022-06-22	$25.05	$25.35	$24.40	$24.40	$24.40	2,659,160
2022-06-21	$25.40	$25.67	$24.87	$25.13	$25.13	3,271,840
2022-06-20	$25.52	$25.55	$25.06	$25.35	$25.35	3,150,060
2022-06-17	$25.59	$25.75	$24.79	$25.49	$25.49	4,592,810
2022-06-16	$26.01	$26.82	$25.58	$25.83	$25.83	7,098,780
2022-06-15	$24.43	$26.82	$24.43	$26.82	$26.82	7,164,660
2022-06-14	$24.19	$24.52	$23.25	$24.38	$24.38	2,283,470
2022-06-13	$24.59	$24.70	$24.10	$24.38	$24.38	1,828,380
2022-06-10	$24.68	$24.94	$24.30	$24.73	$24.73	1,988,880
2022-06-09	$24.88	$24.90	$24.06	$24.68	$24.68	2,629,640
2022-06-08	$24.37	$24.94	$24.02	$24.61	$24.61	1,556,620
2022-06-07	$24.81	$24.81	$24.01	$24.42	$24.42	1,871,250
2022-06-06	$24.17	$25.07	$23.81	$24.70	$24.70	1,899,370
2022-06-02	$24.04	$24.15	$23.50	$24.11	$24.11	1,650,720
2022-06-01	$23.33	$24.29	$23.11	$23.84	$23.84	2,459,840
2022-05-31	$22.96	$23.48	$22.42	$23.32	$23.32	1,898,940
2022-05-30	$22.80	$22.92	$22.38	$22.92	$22.92	1,449,230
2022-05-27	$23.04	$23.25	$22.42	$22.57	$22.57	1,624,430
2022-05-26	$23.15	$23.52	$22.52	$23.37	$22.82	1,817,090
2022-05-25	$22.63	$23.61	$22.53	$23.22	$22.68	2,459,980
2022-05-24	$23.93	$24.06	$22.50	$22.52	$21.99	2,306,180
2022-05-23	$23.60	$24.23	$23.33	$23.93	$23.37	2,006,680
2022-05-20	$23.19	$23.50	$22.96	$23.48	$22.93	1,334,510
2022-05-19	$22.74	$23.33	$22.60	$23.19	$22.65	954,350
2022-05-18	$23.60	$23.60	$23.10	$23.19	$22.65	1,387,000
2022-05-17	$23.03	$23.37	$22.69	$23.25	$22.71	1,312,430
2022-05-16	$23.38	$23.63	$22.98	$23.07	$22.53	1,197,790
2022-05-13	$23.73	$23.80	$23.11	$23.27	$22.73	1,173,200
2022-05-12	$23.17	$23.85	$23.00	$23.55	$23.00	1,316,330
2022-05-11	$23.21	$24.05	$23.05	$23.54	$22.99	3,089,060
2022-05-10	$22.40	$23.18	$22.11	$23.00	$22.46	1,491,830
2022-05-09	$22.57	$23.24	$22.50	$22.74	$22.21	1,720,530
2022-05-06	$22.97	$24.23	$22.22	$22.86	$22.33	2,281,610
2022-05-05	$23.72	$24.00	$23.12	$23.35	$22.80	2,087,030
2022-05-04	$23.45	$23.45	$23.45	$23.45	$22.90	0
2022-05-03	$23.45	$23.45	$23.45	$23.45	$22.90	0
2022-04-29	$22.40	$23.67	$22.39	$23.45	$22.90	3,582,770
2022-04-28	$23.67	$23.67	$21.90	$22.09	$21.57	3,545,630
2022-04-27	$22.15	$24.50	$22.15	$23.99	$23.43	4,524,670
2022-04-26	$26.02	$26.54	$24.57	$24.57	$24.00	4,531,960
2022-04-25	$29.26	$29.51	$27.30	$27.30	$26.66	5,674,850
2022-04-22	$30.84	$31.98	$29.88	$30.33	$29.62	7,762,860
2022-04-21	$27.05	$30.86	$27.01	$30.86	$30.14	8,157,820
2022-04-20	$29.30	$29.69	$28.00	$28.05	$27.39	1,843,040
2022-04-19	$29.16	$29.38	$28.30	$28.60	$27.93	1,376,600
2022-04-18	$29.17	$29.38	$27.91	$29.38	$28.69	1,545,530
2022-04-15	$29.57	$30.20	$28.70	$28.93	$28.25	2,051,220
2022-04-14	$29.64	$30.75	$28.81	$29.76	$29.06	3,197,070
2022-04-13	$28.18	$30.88	$28.18	$29.70	$29.01	4,937,470
2022-04-12	$26.47	$28.70	$26.36	$28.70	$28.03	2,776,470
2022-04-11	$27.11	$27.11	$26.03	$26.09	$25.48	1,312,570
2022-04-08	$29.35	$29.35	$27.25	$27.70	$27.05	2,573,710
2022-04-07	$29.87	$30.05	$29.05	$29.45	$28.76	2,871,740
2022-04-06	$28.17	$29.93	$28.13	$29.40	$28.71	1,809,960
2022-04-05	$28.43	$28.43	$28.43	$28.43	$27.77	0
2022-04-04	$28.43	$28.43	$28.43	$28.43	$27.77	0
2022-04-01	$28.20	$28.59	$28.03	$28.43	$27.77	1,036,820
2022-03-31	$27.75	$28.94	$27.38	$28.42	$27.76	1,852,160
2022-03-30	$26.98	$28.09	$26.66	$27.81	$27.16	1,452,350
2022-03-29	$26.96	$27.14	$26.50	$26.78	$26.15	709,780
2022-03-28	$26.65	$27.45	$26.31	$27.00	$26.37	895,760
2022-03-25	$27.22	$27.71	$26.82	$26.96	$26.33	1,122,020
2022-03-24	$27.53	$27.92	$27.06	$27.22	$26.58	1,231,360
2022-03-23	$27.50	$27.99	$27.40	$27.83	$27.18	1,246,040
2022-03-22	$27.30	$27.80	$27.03	$27.59	$26.95	1,320,890
2022-03-21	$26.95	$27.40	$26.58	$27.38	$26.74	1,731,450
2022-03-18	$26.58	$27.09	$26.16	$26.85	$26.22	1,433,190
2022-03-17	$27.12	$27.38	$26.59	$27.00	$26.37	1,953,660
2022-03-16	$26.21	$27.20	$25.43	$26.82	$26.19	1,942,550
2022-03-15	$27.10	$27.58	$25.94	$26.01	$25.40	1,404,570
2022-03-14	$27.68	$28.12	$27.46	$27.47	$26.83	1,229,030
2022-03-10	$27.96	$28.15	$27.34	$27.62	$26.97	2,168,750
2022-03-09	$27.00	$27.48	$25.74	$27.46	$26.82	1,974,750
2022-03-08	$27.54	$28.03	$26.90	$26.92	$26.29	1,143,750
2022-03-07	$28.44	$28.44	$27.00	$27.46	$26.82	1,037,070
2022-03-04	$28.65	$28.65	$27.88	$28.36	$27.70	1,098,040
2022-03-03	$29.09	$29.38	$28.50	$28.65	$27.98	1,063,900
2022-03-02	$29.50	$29.60	$28.91	$29.06	$28.38	1,018,620
2022-03-01	$29.60	$29.74	$29.01	$29.49	$28.80	1,366,330
2022-02-28	$29.29	$29.78	$28.55	$29.60	$28.91	1,535,990
2022-02-25	$29.31	$29.44	$28.90	$29.17	$28.49	1,009,150
2022-02-24	$30.29	$30.35	$28.40	$29.14	$28.46	1,690,290
2022-02-23	$29.75	$30.34	$29.75	$30.28	$29.57	740,110
2022-02-22	$30.01	$30.29	$29.55	$29.94	$29.24	987,280
2022-02-21	$29.91	$30.71	$29.75	$30.39	$29.68	1,510,700
2022-02-18	$29.16	$29.99	$29.05	$29.91	$29.21	1,601,160
2022-02-17	$29.62	$29.88	$29.18	$29.30	$28.62	1,447,240
2022-02-16	$30.17	$30.65	$29.43	$29.62	$28.93	1,956,560
2022-02-15	$30.50	$31.00	$29.56	$29.92	$29.22	2,445,300
2022-02-14	$31.54	$31.89	$30.08	$30.30	$29.59	2,046,160
2022-02-11	$31.00	$32.72	$31.00	$31.95	$31.20	2,104,830
2022-02-10	$33.00	$33.50	$32.20	$33.08	$32.31	1,986,990
2022-02-09	$31.97	$35.00	$31.91	$33.70	$32.91	2,098,760
2022-02-08	$31.76	$32.19	$31.06	$31.88	$31.14	1,102,010
2022-02-07	$31.15	$32.55	$31.12	$31.95	$31.20	1,744,430
2022-02-04	$30.89	$30.89	$30.89	$30.89	$30.17	0
2022-02-03	$30.89	$30.89	$30.89	$30.89	$30.17	0
2022-02-02	$30.89	$30.89	$30.89	$30.89	$30.17	0
2022-02-01	$30.89	$30.89	$30.89	$30.89	$30.17	0
2022-01-28	$31.40	$31.60	$30.21	$30.89	$30.17	2,716,280
2022-01-27	$34.99	$35.17	$31.65	$31.65	$30.91	2,906,300
2022-01-26	$36.62	$37.66	$34.91	$35.17	$34.35	2,375,610
2022-01-25	$38.37	$39.46	$36.08	$36.55	$35.70	2,765,750
2022-01-24	$39.40	$39.65	$37.98	$38.83	$37.92	3,002,430
2022-01-21	$38.17	$39.99	$37.81	$39.47	$38.55	4,131,500
2022-01-20	$37.49	$39.21	$36.47	$38.56	$37.66	3,212,180
2022-01-19	$37.15	$37.90	$36.98	$37.25	$36.38	816,440
2022-01-18	$37.01	$37.98	$36.80	$37.57	$36.69	1,591,430
2022-01-17	$36.10	$37.65	$35.53	$37.36	$36.49	2,145,540
2022-01-14	$37.57	$37.57	$35.85	$36.05	$35.21	1,064,400
2022-01-13	$37.06	$37.81	$36.91	$37.20	$36.33	763,600
2022-01-12	$36.58	$37.67	$36.58	$37.48	$36.60	938,360
2022-01-11	$37.17	$38.18	$36.41	$36.58	$35.73	1,207,540
2022-01-10	$37.48	$38.12	$36.47	$37.15	$36.28	1,313,480
2022-01-07	$37.01	$38.22	$37.01	$37.52	$36.64	1,433,410
2022-01-06	$36.87	$37.50	$36.63	$37.14	$36.27	859,640
2022-01-05	$37.80	$38.26	$36.53	$36.87	$36.01	1,258,700
2022-01-04	$36.19	$37.49	$35.92	$37.46	$36.58	1,565,800
2022-01-03	$35.90	$35.90	$35.90	$35.90	$35.06	0
2021-12-31	$35.86	$35.97	$35.02	$35.90	$35.06	911,140
2021-12-30	$35.57	$36.31	$35.32	$35.50	$34.67	629,320
2021-12-29	$36.46	$36.46	$35.22	$35.31	$34.48	821,880
2021-12-28	$35.33	$36.50	$35.25	$36.36	$35.51	932,960
2021-12-27	$35.08	$35.46	$34.82	$35.22	$34.40	930,630
2021-12-24	$35.98	$36.34	$34.87	$35.03	$34.21	1,057,140
2021-12-23	$36.36	$36.65	$35.90	$35.94	$35.10	747,720
2021-12-22	$36.30	$36.67	$35.82	$36.36	$35.51	759,900
2021-12-21	$35.98	$36.36	$35.30	$36.00	$35.16	991,440
2021-12-20	$36.43	$37.25	$35.73	$35.99	$35.15	709,380
2021-12-17	$37.61	$38.08	$36.58	$36.58	$35.73	808,430
2021-12-16	$37.10	$38.20	$37.09	$37.79	$36.91	814,320
2021-12-15	$37.61	$38.15	$37.03	$37.08	$36.21	1,041,010
2021-12-14	$36.99	$37.65	$36.01	$37.59	$36.71	942,980
2021-12-13	$36.48	$37.33	$36.48	$36.99	$36.13	935,400
2021-12-07	$37.16	$37.55	$36.20	$36.56	$35.71	1,079,460
2021-12-06	$37.26	$37.80	$36.70	$37.15	$36.28	1,302,950
2021-12-03	$37.13	$37.13	$37.13	$37.13	$36.26	1,497,500
2021-12-02	$37.93	$37.93	$37.93	$37.93	$37.04	1,950,540
2021-12-01	$37.23	$38.93	$37.23	$38.78	$37.87	2,582,290
2021-11-30	$36.94	$37.58	$36.78	$37.54	$36.66	1,767,320
2021-11-29	$36.77	$37.28	$36.49	$36.63	$35.77	1,053,480
2021-11-26	$37.20	$37.65	$36.30	$37.14	$36.27	1,595,060
2021-11-25	$36.60	$37.10	$36.40	$37.10	$36.23	1,453,820
2021-11-24	$36.19	$37.23	$35.60	$36.80	$35.94	3,130,480
2021-11-23	$35.00	$36.28	$34.70	$36.00	$35.16	1,961,560
2021-11-22	$34.98	$35.37	$34.30	$35.11	$34.29	1,459,700
2021-11-19	$33.80	$35.53	$33.23	$34.95	$34.13	1,910,310
2021-11-18	$34.56	$35.37	$34.00	$34.02	$33.23	1,453,280
2021-11-17	$35.06	$35.11	$33.99	$34.56	$33.75	1,651,050
2021-11-16	$34.77	$35.64	$33.90	$35.11	$34.29	2,153,100
2021-11-15	$35.45	$37.25	$34.81	$34.98	$34.16	2,931,810
2021-11-12	$34.77	$35.55	$34.30	$35.35	$34.52	1,999,140
2021-11-11	$34.90	$35.09	$34.45	$34.71	$33.90	1,591,980
2021-11-10	$35.18	$35.30	$34.53	$34.90	$34.08	1,726,860
2021-11-09	$35.17	$35.34	$34.52	$35.18	$34.36	1,677,170
2021-11-08	$35.55	$35.93	$34.85	$35.00	$34.18	1,439,700
2021-11-05	$36.08	$36.08	$36.08	$36.08	$35.24	1,958,580
2021-11-04	$33.75	$37.00	$33.43	$36.08	$35.24	4,586,850
2021-11-03	$33.12	$33.89	$32.75	$33.75	$32.96	1,745,840
2021-11-02	$33.67	$34.78	$33.11	$33.38	$32.60	2,118,530
2021-11-01	$33.33	$34.31	$33.06	$33.84	$33.05	2,426,320
2021-10-29	$32.02	$33.50	$31.50	$33.34	$32.56	3,255,440
2021-10-28	$32.49	$32.88	$31.34	$31.49	$30.75	1,849,360
2021-10-27	$33.11	$33.50	$32.13	$32.43	$31.67	2,011,270
2021-10-26	$33.02	$33.62	$32.91	$33.31	$32.53	1,604,030
2021-10-25	$33.80	$33.80	$32.42	$33.45	$32.67	3,496,300
2021-10-22	$33.22	$33.88	$32.80	$32.95	$32.18	4,746,990
2021-10-21	$31.71	$33.18	$31.51	$32.83	$32.06	3,213,190
2021-10-20	$31.88	$32.50	$31.30	$31.81	$31.07	2,549,850
2021-10-19	$30.17	$31.99	$30.17	$31.42	$30.69	2,517,280
2021-10-18	$30.00	$30.58	$29.58	$30.17	$29.47	1,001,680
2021-10-15	$29.76	$30.23	$29.47	$30.00	$29.30	660,570
2021-10-14	$29.02	$30.05	$29.02	$29.83	$29.13	784,100
2021-10-13	$29.81	$29.94	$28.93	$29.18	$28.50	803,290
2021-10-12	$29.95	$30.08	$29.22	$29.47	$28.78	861,480
2021-10-11	$30.50	$30.76	$29.94	$30.10	$29.40	1,461,500
2021-09-30	$30.37	$31.20	$29.70	$30.95	$30.23	2,184,420
2021-09-29	$29.39	$30.65	$28.91	$30.37	$29.66	3,047,390
2021-09-28	$29.50	$29.60	$28.70	$29.41	$28.72	1,174,850
2021-09-27	$28.73	$29.85	$28.73	$29.47	$28.78	2,464,960
2021-09-24	$29.06	$29.34	$28.68	$28.75	$28.08	1,219,860
2021-09-23	$29.50	$29.63	$28.80	$29.05	$28.37	1,489,780
2021-09-22	$28.90	$29.75	$28.73	$29.31	$28.63	1,061,860
2021-09-21	$29.30	$29.30	$29.30	$29.30	$28.62	0
2021-09-20	$29.30	$29.30	$29.30	$29.30	$28.62	0
2021-09-17	$29.35	$29.90	$28.70	$29.30	$28.62	1,715,280
2021-09-16	$30.25	$30.54	$29.30	$29.52	$28.83	2,463,880
2021-09-15	$30.88	$31.19	$30.08	$30.25	$29.54	2,352,400
2021-09-14	$32.25	$32.51	$30.81	$31.00	$30.28	2,840,140
2021-09-13	$31.98	$32.75	$31.67	$32.31	$31.56	2,787,970
2021-09-09	$33.00	$33.99	$32.39	$32.59	$31.83	4,044,260
2021-09-08	$32.88	$34.45	$32.73	$33.10	$32.33	4,665,230
2021-09-07	$33.15	$33.88	$32.31	$33.20	$32.42	6,802,830
2021-09-06	$32.73	$35.28	$30.75	$34.45	$33.65	9,947,340
2021-09-03	$32.46	$32.46	$31.81	$32.46	$31.70	6,584,190
2021-09-02	$30.27	$30.27	$29.33	$29.51	$28.82	1,850,800
2021-09-01	$29.41	$31.00	$28.91	$30.23	$29.52	3,034,630
2021-08-31	$28.81	$29.80	$28.42	$29.37	$28.68	3,423,940
2021-08-30	$29.80	$30.09	$28.12	$28.37	$27.71	3,581,930
2021-08-27	$29.68	$30.25	$29.12	$29.80	$29.10	1,623,670
2021-08-26	$30.87	$31.10	$29.50	$29.58	$28.89	2,372,570
2021-08-25	$29.92	$30.95	$29.69	$30.78	$30.06	3,224,690
2021-08-24	$29.23	$30.30	$29.20	$30.03	$29.33	2,859,420
2021-08-23	$29.55	$30.50	$29.19	$29.50	$28.81	2,977,180
2021-08-20	$28.81	$29.33	$28.62	$29.19	$28.51	2,510,980
2021-08-19	$28.84	$29.45	$28.51	$28.73	$28.06	2,347,950
2021-08-18	$28.32	$29.71	$27.78	$28.93	$28.25	3,551,940
2021-08-17	$29.29	$29.30	$28.22	$28.48	$27.81	2,579,050
2021-08-16	$27.58	$29.78	$27.51	$29.34	$28.65	6,121,460
2021-08-13	$27.34	$27.99	$27.34	$27.44	$26.80	1,810,010
2021-08-12	$27.94	$28.00	$27.18	$27.75	$27.10	2,780,640
2021-08-11	$27.89	$28.87	$27.30	$27.34	$26.70	4,280,760
2021-08-10	$25.62	$27.49	$25.50	$27.32	$26.68	3,789,040
2021-08-09	$25.26	$25.80	$25.12	$25.60	$25.00	1,052,480
2021-08-06	$25.25	$25.56	$25.10	$25.26	$24.67	946,750
2021-08-05	$26.21	$26.41	$25.31	$25.36	$24.77	1,411,040
2021-08-04	$26.35	$26.55	$26.13	$26.39	$25.77	923,700
2021-08-03	$26.70	$26.90	$26.32	$26.35	$25.73	1,385,830
2021-08-02	$26.00	$26.96	$25.86	$26.65	$26.03	1,476,240
2021-07-30	$25.37	$26.50	$25.25	$26.21	$25.60	1,395,040
2021-07-29	$25.36	$25.99	$25.35	$25.44	$24.85	1,308,650
2021-07-28	$25.24	$25.78	$24.70	$25.09	$24.50	1,205,680
2021-07-27	$26.17	$26.17	$25.31	$25.52	$24.92	1,221,740
2021-07-26	$26.20	$26.78	$25.52	$25.77	$25.17	1,365,240
2021-07-23	$26.53	$27.10	$26.29	$26.55	$25.93	1,780,020
2021-07-22	$25.90	$26.79	$25.71	$26.71	$26.09	2,094,140
2021-07-21	$25.73	$26.10	$25.65	$25.99	$25.38	1,462,160
2021-07-20	$25.03	$26.38	$24.90	$25.82	$25.22	2,083,320
2021-07-19	$25.41	$25.41	$24.82	$25.22	$24.63	1,286,040
2021-07-16	$25.44	$25.76	$25.31	$25.41	$24.82	916,330
2021-07-15	$25.86	$26.07	$25.15	$25.40	$24.81	1,315,460
2021-07-14	$26.29	$26.29	$25.58	$25.85	$25.25	1,360,160
2021-07-13	$25.70	$26.43	$25.53	$26.03	$25.42	1,727,820
2021-07-12	$25.26	$26.16	$25.15	$25.90	$25.29	2,392,230
2021-07-09	$25.73	$25.73	$25.01	$25.18	$24.59	2,022,900
2021-07-08	$25.59	$25.99	$24.72	$25.83	$25.23	4,463,970
2021-07-07	$27.30	$27.49	$26.45	$26.77	$26.14	1,691,050
2021-07-06	$27.60	$27.75	$27.11	$27.38	$26.74	862,480
2021-07-05	$26.99	$27.65	$26.97	$27.59	$26.95	1,049,100
2021-07-01	$28.26	$28.51	$27.25	$27.28	$26.64	1,604,100
2021-06-30	$28.17	$28.63	$28.02	$28.43	$27.77	1,080,320
2021-06-29	$28.56	$28.96	$28.03	$28.17	$27.51	1,439,500
2021-06-28	$28.71	$28.71	$28.30	$28.55	$27.88	1,316,860
2021-06-25	$28.01	$28.89	$27.91	$28.55	$27.88	2,074,400
2021-06-24	$28.64	$29.07	$27.89	$28.12	$27.46	2,255,020
2021-06-23	$29.83	$29.83	$28.51	$28.81	$28.14	3,309,000
2021-06-22	$30.18	$30.72	$29.88	$29.98	$29.28	2,192,320
2021-06-21	$29.62	$30.43	$29.45	$30.06	$29.36	1,750,870
2021-06-18	$30.00	$30.35	$29.78	$29.90	$29.20	2,099,410
2021-06-17	$30.37	$30.77	$29.68	$30.52	$29.81	2,803,510
2021-06-16	$31.32	$31.45	$30.24	$30.40	$29.69	3,192,550
2021-06-15	$30.30	$32.22	$29.31	$31.56	$30.82	5,703,050
2021-06-14	$30.62	$30.62	$30.62	$30.62	$29.90	0
2021-06-11	$30.50	$31.97	$30.05	$30.62	$29.90	5,232,680
2021-06-10	$29.25	$30.74	$29.11	$30.49	$29.78	4,373,630
2021-06-09	$30.00	$30.60	$29.00	$29.37	$28.68	3,215,560
2021-06-08	$30.18	$30.74	$29.80	$30.08	$29.38	2,838,940
2021-06-07	$29.89	$30.96	$29.45	$30.45	$29.74	3,952,020
2021-06-04	$29.01	$30.55	$28.70	$29.88	$29.18	3,779,580
2021-06-03	$29.50	$30.10	$29.03	$29.15	$28.47	2,832,770
2021-06-02	$30.78	$30.78	$29.26	$29.49	$28.80	3,818,340
2021-06-01	$32.90	$32.90	$30.70	$30.70	$29.59	6,258,000
2021-05-31	$29.20	$31.99	$29.20	$31.99	$30.83	4,581,960
2021-05-28	$29.00	$29.25	$28.58	$29.08	$28.03	3,398,530
2021-05-27	$27.80	$29.90	$27.72	$29.23	$28.17	4,935,670
2021-05-26	$28.23	$28.78	$27.79	$27.83	$26.82	3,528,560
2021-05-25	$27.24	$28.50	$27.04	$28.27	$27.25	4,981,410
2021-05-24	$26.16	$27.35	$25.95	$27.28	$26.29	2,630,400
2021-05-21	$26.47	$27.14	$26.33	$26.39	$25.44	1,254,140
2021-05-20	$26.16	$26.80	$26.00	$26.60	$25.64	1,383,370
2021-05-19	$26.75	$26.88	$26.15	$26.29	$25.34	1,457,990
2021-05-18	$26.81	$27.26	$26.73	$26.93	$25.96	1,353,300
2021-05-17	$27.20	$27.35	$26.73	$27.05	$26.07	2,159,590
2021-05-14	$25.90	$27.50	$25.41	$27.40	$26.41	3,519,930
2021-05-13	$25.99	$26.40	$25.80	$25.85	$24.92	1,258,660
2021-05-12	$25.89	$26.26	$25.61	$26.22	$25.27	1,162,610
2021-05-11	$25.59	$26.15	$25.40	$26.06	$25.12	1,209,730
2021-05-10	$25.79	$25.88	$25.32	$25.59	$24.67	894,580
2021-05-07	$25.80	$26.50	$25.55	$25.59	$24.67	1,190,000
2021-05-06	$25.28	$26.81	$25.15	$25.94	$25.00	1,727,680
2021-05-05	$25.28	$25.28	$25.28	$25.28	$24.37	0
2021-05-04	$25.28	$25.28	$25.28	$25.28	$24.37	0
2021-04-30	$26.60	$26.65	$25.26	$25.28	$24.37	1,659,950
2021-04-29	$26.54	$26.84	$26.22	$26.45	$25.49	1,126,150
2021-04-28	$26.94	$26.98	$26.20	$26.41	$25.46	1,645,010
2021-04-27	$27.60	$27.88	$26.76	$27.14	$26.16	1,934,240
2021-04-26	$27.68	$28.24	$27.22	$27.59	$26.59	1,770,830
2021-04-23	$28.25	$28.26	$27.52	$27.80	$26.80	2,236,440
2021-04-22	$28.40	$28.75	$28.00	$28.40	$27.37	3,212,020
2021-04-21	$26.50	$28.55	$26.50	$28.40	$27.37	4,367,720
2021-04-20	$27.32	$27.66	$26.65	$26.83	$25.86	2,508,290
2021-04-19	$26.70	$28.74	$26.28	$27.70	$26.70	3,828,550
2021-04-16	$26.50	$27.42	$26.32	$27.15	$26.17	2,640,030
2021-04-15	$26.33	$27.10	$26.30	$26.90	$25.93	2,688,670
2021-04-14	$27.01	$27.48	$26.51	$26.74	$25.77	4,056,120
2021-04-13	$24.35	$26.95	$24.30	$26.95	$25.98	1,939,260
2021-04-12	$24.76	$24.77	$24.38	$24.50	$23.62	826,160
2021-04-09	$24.60	$24.87	$24.57	$24.83	$23.93	621,760
2021-04-08	$25.40	$25.40	$24.65	$24.78	$23.89	1,668,600
2021-04-07	$25.69	$25.69	$25.23	$25.51	$24.59	855,510
2021-04-06	$25.45	$25.81	$25.20	$25.69	$24.76	1,117,360
2021-04-05	$25.39	$25.39	$25.39	$25.39	$24.47	0
2021-04-02	$25.40	$25.73	$25.25	$25.39	$24.47	1,115,860
2021-04-01	$25.29	$25.40	$25.06	$25.33	$24.42	937,960
2021-03-31	$25.43	$25.54	$25.03	$25.22	$24.31	949,370
2021-03-30	$25.73	$25.85	$25.13	$25.32	$24.41	1,740,010
2021-03-29	$26.62	$26.90	$25.73	$25.85	$24.92	2,344,200
2021-03-26	$27.19	$27.25	$26.31	$26.62	$25.66	2,583,460
2021-03-25	$26.07	$28.02	$25.43	$27.17	$26.19	4,611,210
2021-03-24	$25.01	$26.49	$25.00	$26.26	$25.31	3,073,900
2021-03-23	$26.00	$26.81	$25.50	$25.75	$24.82	3,775,420
2021-03-22	$24.38	$25.50	$24.21	$25.09	$24.18	1,994,840
2021-03-19	$23.86	$24.60	$23.84	$24.38	$23.50	1,005,560
2021-03-18	$24.64	$24.64	$24.29	$24.34	$23.46	930,740
2021-03-17	$24.52	$24.70	$24.15	$24.70	$23.81	920,500
2021-03-16	$24.25	$24.80	$24.12	$24.46	$23.58	783,650
2021-03-15	$24.17	$24.42	$23.94	$24.11	$23.24	1,107,160
2021-03-12	$24.76	$24.77	$24.20	$24.26	$23.38	1,130,130
2021-03-11	$24.07	$24.79	$23.81	$24.79	$23.89	1,074,420
2021-03-10	$24.86	$25.12	$24.03	$24.21	$23.34	1,248,680
2021-03-09	$26.00	$26.00	$24.36	$24.70	$23.81	2,530,490
2021-03-08	$27.25	$27.33	$25.51	$25.76	$24.83	1,848,170
2021-03-05	$26.40	$26.96	$25.80	$26.79	$25.82	1,120,270
2021-03-04	$27.26	$27.45	$26.60	$26.68	$25.72	1,072,440
2021-03-03	$27.24	$27.66	$27.05	$27.30	$26.31	830,760
2021-03-02	$27.75	$28.00	$27.22	$27.27	$26.29	1,067,020
2021-03-01	$27.41	$27.78	$27.18	$27.75	$26.75	1,033,500
2021-02-26	$26.74	$27.56	$26.74	$27.03	$26.05	926,560
2021-02-25	$28.01	$28.17	$27.14	$27.31	$26.32	1,180,120
2021-02-24	$27.75	$28.43	$27.50	$27.95	$26.94	2,006,900
2021-02-23	$27.30	$28.28	$26.95	$27.91	$26.90	2,113,980
2021-02-22	$28.13	$28.80	$27.49	$27.53	$26.54	1,718,320
2021-02-19	$27.86	$28.06	$27.30	$27.88	$26.87	1,419,280
2021-02-18	$27.00	$28.30	$27.00	$27.80	$26.80	1,807,770
2021-02-17	$26.48	$26.48	$26.48	$26.48	$25.52	0
2021-02-16	$26.48	$26.48	$26.48	$26.48	$25.52	0
2021-02-15	$26.48	$26.48	$26.48	$26.48	$25.52	0
2021-02-12	$26.48	$26.48	$26.48	$26.48	$25.52	0
2021-02-11	$26.48	$26.48	$26.48	$26.48	$25.52	0
2021-02-10	$25.30	$26.85	$25.25	$26.48	$25.52	1,732,940
2021-02-09	$24.30	$25.49	$24.30	$25.30	$24.39	1,056,080
2021-02-08	$24.48	$25.29	$24.48	$24.80	$23.90	938,060
2021-02-05	$25.03	$25.55	$24.37	$24.47	$23.59	919,300
2021-02-04	$25.50	$25.77	$24.60	$25.03	$24.13	1,181,140
2021-02-03	$26.30	$26.51	$25.70	$25.77	$24.84	945,220
2021-02-02	$26.23	$26.47	$25.70	$26.30	$25.35	1,075,400
2021-02-01	$25.33	$26.18	$25.00	$25.91	$24.97	1,243,550
2021-01-29	$27.15	$27.29	$25.50	$25.73	$24.80	2,072,830
2021-01-28	$27.40	$27.94	$27.07	$27.27	$26.29	1,206,770
2021-01-27	$27.50	$27.79	$27.30	$27.52	$26.53	1,043,040
2021-01-26	$27.35	$28.01	$27.12	$27.36	$26.37	1,313,150
2021-01-25	$28.02	$28.24	$27.30	$27.55	$26.56	1,730,680
2021-01-22	$29.10	$29.43	$27.96	$28.24	$27.22	1,863,700
2021-01-21	$29.06	$29.72	$29.00	$29.24	$28.18	1,723,050
2021-01-20	$29.56	$29.85	$29.00	$29.35	$28.29	2,362,330
2021-01-19	$28.70	$30.61	$28.35	$29.76	$28.69	3,907,650
2021-01-18	$28.19	$28.77	$27.91	$28.42	$27.39	1,472,980
2021-01-15	$28.60	$29.02	$28.23	$28.39	$27.36	1,854,050
2021-01-14	$27.37	$29.00	$27.03	$28.46	$27.43	2,379,880
2021-01-13	$28.60	$28.66	$27.28	$27.41	$26.42	2,493,000
2021-01-12	$28.00	$28.80	$27.53	$28.80	$27.76	2,020,980
2021-01-11	$28.28	$29.08	$27.87	$27.99	$26.98	1,551,180
2021-01-08	$27.81	$28.68	$26.96	$28.52	$27.49	2,478,400
2021-01-07	$29.69	$29.80	$27.88	$28.05	$27.04	3,108,460
2021-01-06	$30.83	$30.99	$29.70	$29.93	$28.85	2,446,080
2021-01-05	$30.60	$31.38	$30.30	$31.06	$29.94	2,456,960
2021-01-04	$31.46	$31.80	$30.00	$30.92	$29.80	2,676,910
2021-01-01	$31.47	$31.47	$31.47	$31.47	$30.33	0
2020-12-31	$31.09	$32.61	$31.09	$31.47	$30.33	2,785,820
2020-12-30	$30.69	$30.99	$30.25	$30.73	$29.62	1,131,050
2020-12-29	$30.01	$31.15	$29.99	$30.80	$29.69	1,520,360
2020-12-28	$31.40	$31.40	$29.92	$30.16	$29.07	1,295,610
2020-12-25	$29.98	$31.66	$29.73	$31.03	$29.91	1,774,830
2020-12-24	$31.30	$31.30	$30.02	$30.16	$29.07	1,128,070
2020-12-23	$31.55	$31.60	$30.82	$30.91	$29.79	1,209,890
2020-12-22	$32.36	$32.40	$31.11	$31.43	$30.29	1,553,380
2020-12-21	$31.70	$32.66	$31.50	$32.38	$31.21	1,094,550
2020-12-18	$32.38	$32.64	$31.96	$32.14	$30.98	1,162,220
2020-12-17	$31.79	$32.65	$30.88	$32.37	$31.20	2,538,120
2020-12-16	$34.00	$34.08	$31.79	$31.79	$30.64	3,992,100
2020-12-15	$35.33	$35.85	$35.25	$35.32	$34.04	997,040
2020-12-14	$35.35	$35.53	$35.15	$35.48	$34.20	729,290
2020-12-11	$36.20	$36.28	$35.10	$35.35	$34.07	1,422,800
2020-12-10	$36.28	$36.56	$36.06	$36.28	$34.97	878,500
2020-12-09	$37.20	$37.35	$36.50	$36.50	$35.18	1,295,770
2020-12-08	$37.14	$37.48	$37.10	$37.24	$35.90	844,650
2020-12-07	$37.86	$38.24	$37.36	$37.48	$36.13	923,370
2020-12-04	$38.52	$38.52	$37.81	$37.92	$36.55	993,630
2020-12-03	$38.84	$38.84	$38.27	$38.37	$36.98	1,218,230
2020-12-02	$38.14	$39.18	$37.89	$38.61	$37.22	2,252,970
2020-12-01	$37.25	$38.27	$36.90	$38.19	$36.81	1,800,780
2020-11-30	$37.08	$38.58	$37.02	$37.66	$36.30	2,210,920
2020-11-27	$37.56	$37.56	$36.48	$37.08	$35.74	1,592,230
2020-11-26	$38.62	$38.85	$37.20	$37.60	$36.24	2,088,630
2020-11-25	$39.20	$39.55	$38.78	$38.78	$37.38	1,006,000
2020-11-24	$39.27	$39.90	$39.10	$39.14	$37.73	1,232,820
2020-11-23	$38.80	$39.99	$38.68	$39.47	$38.04	1,566,810
2020-11-20	$39.76	$39.76	$38.68	$39.00	$37.59	1,419,680
2020-11-19	$38.09	$38.73	$37.78	$38.58	$37.19	802,240
2020-11-18	$38.00	$38.86	$37.72	$38.34	$36.96	747,620
2020-11-17	$39.12	$39.25	$37.66	$38.22	$36.84	1,130,040
2020-11-16	$39.11	$39.49	$38.67	$39.25	$37.83	824,930
2020-11-13	$38.68	$39.07	$38.35	$39.00	$37.59	764,060
2020-11-12	$38.71	$39.40	$38.30	$39.14	$37.73	1,019,860
2020-11-11	$39.46	$39.75	$38.50	$38.65	$37.25	1,202,760
2020-11-10	$40.87	$40.88	$39.55	$39.72	$38.29	1,967,240
2020-11-09	$38.59	$41.34	$38.58	$40.45	$38.99	3,067,680
2020-11-06	$37.81	$38.73	$37.62	$38.46	$37.07	1,758,550
2020-11-05	$37.70	$38.06	$37.37	$37.80	$36.43	987,620
2020-11-04	$37.45	$38.19	$37.01	$37.40	$36.05	963,690
2020-11-03	$36.70	$37.62	$36.48	$37.51	$36.16	1,138,040
2020-11-02	$37.24	$37.47	$36.04	$36.34	$35.03	1,494,210
2020-10-30	$38.60	$38.75	$37.00	$37.35	$36.00	1,377,880
2020-10-29	$38.42	$38.74	$38.11	$38.60	$37.21	1,081,950
2020-10-28	$37.94	$39.15	$37.94	$39.05	$37.64	1,667,810
2020-10-27	$37.77	$37.93	$37.41	$37.89	$36.52	549,000
2020-10-26	$38.20	$38.49	$37.37	$37.56	$36.20	917,410
2020-10-23	$38.69	$39.30	$38.08	$38.20	$36.82	934,310
2020-10-22	$38.18	$38.91	$37.73	$38.72	$37.32	1,042,200
2020-10-21	$39.21	$39.25	$38.10	$38.24	$36.86	1,202,800
2020-10-20	$38.96	$39.18	$38.60	$39.17	$37.76	633,590
2020-10-19	$39.30	$39.79	$38.88	$39.00	$37.59	746,440
2020-10-16	$39.32	$39.33	$38.76	$39.10	$37.69	713,590
2020-10-15	$39.60	$39.97	$39.06	$39.09	$37.68	857,580
2020-10-14	$40.58	$40.59	$39.45	$39.46	$38.03	1,201,160
2020-10-13	$40.26	$40.68	$40.01	$40.60	$39.13	1,232,600
2020-10-12	$39.55	$40.85	$39.33	$40.71	$39.24	1,692,220
2020-10-09	$39.05	$39.39	$38.90	$39.33	$37.91	907,660
2020-10-08	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-10-07	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-10-06	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-10-05	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-10-02	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-10-01	$38.36	$38.36	$38.36	$38.36	$36.97	0
2020-09-30	$38.65	$38.92	$38.13	$38.36	$36.97	641,640
2020-09-29	$38.35	$38.98	$38.23	$38.56	$37.17	908,640
2020-09-28	$38.95	$39.15	$38.06	$38.22	$36.84	874,900
2020-09-25	$39.50	$39.76	$38.64	$38.90	$37.50	1,028,020
2020-09-24	$39.90	$40.12	$39.20	$39.25	$37.83	1,215,400
2020-09-23	$40.68	$40.68	$40.03	$40.25	$38.80	1,086,960
2020-09-22	$40.50	$41.90	$40.24	$40.55	$39.09	1,492,220
2020-09-21	$42.49	$43.38	$40.87	$41.05	$39.57	2,483,960
2020-09-18	$40.96	$42.20	$40.10	$42.10	$40.58	2,316,480
2020-09-17	$40.47	$40.79	$39.88	$40.55	$39.09	1,034,650
2020-09-16	$40.80	$40.80	$40.00	$40.25	$38.80	822,100
2020-09-15	$40.80	$41.20	$40.58	$40.86	$39.38	723,190
2020-09-14	$40.98	$41.48	$40.50	$40.80	$39.33	1,088,960
2020-09-11	$39.99	$40.72	$39.58	$40.49	$39.03	886,840
2020-09-10	$41.41	$41.79	$39.78	$40.01	$38.57	1,393,830
2020-09-09	$42.60	$42.60	$40.92	$41.02	$39.54	1,358,930
2020-09-08	$42.67	$42.80	$41.51	$42.80	$41.25	1,579,740
2020-09-07	$43.40	$44.20	$42.42	$42.68	$41.14	1,593,160
2020-09-04	$43.10	$43.94	$42.40	$43.56	$41.99	1,202,100
2020-09-03	$44.77	$44.77	$43.20	$43.39	$41.82	1,978,410
2020-09-02	$44.66	$45.02	$44.04	$44.72	$43.10	1,165,600
2020-09-01	$44.99	$45.29	$44.34	$44.57	$42.96	1,222,340
2020-08-31	$45.16	$46.16	$45.06	$45.15	$43.52	1,789,640
2020-08-28	$44.35	$45.36	$43.83	$45.14	$43.51	1,904,020
2020-08-27	$45.05	$45.41	$44.00	$44.80	$43.18	1,520,200
2020-08-26	$46.41	$46.81	$44.85	$45.06	$43.43	2,169,920
2020-08-25	$46.26	$47.62	$46.11	$46.75	$45.06	2,319,250
2020-08-24	$46.22	$47.32	$46.10	$46.44	$44.76	1,787,150
2020-08-21	$46.35	$46.52	$45.40	$45.78	$44.13	1,277,680
2020-08-20	$45.88	$46.41	$45.30	$46.08	$44.42	1,434,810
2020-08-19	$47.47	$47.47	$46.01	$46.12	$44.45	2,533,540
2020-08-18	$48.24	$48.52	$47.00	$47.76	$46.04	2,331,900
2020-08-17	$48.00	$49.21	$48.00	$48.60	$46.84	4,296,260
2020-08-14	$46.77	$47.50	$46.19	$47.49	$45.77	1,718,760
2020-08-13	$45.28	$47.27	$45.28	$46.80	$45.11	3,140,640
2020-08-12	$46.51	$46.60	$44.51	$45.20	$43.57	2,799,030
2020-08-11	$47.55	$48.44	$46.74	$46.85	$45.16	2,063,990
2020-08-10	$46.76	$49.00	$46.76	$48.18	$46.44	2,217,060
2020-08-07	$48.69	$48.97	$46.66	$47.25	$45.54	3,095,820
2020-08-06	$48.97	$49.29	$47.08	$49.15	$47.38	3,697,800
2020-08-05	$49.90	$49.95	$48.15	$48.62	$46.86	2,663,530
2020-08-04	$50.30	$50.30	$48.70	$48.85	$47.09	3,331,840
2020-08-03	$48.26	$49.50	$48.01	$49.28	$47.50	3,696,930
2020-07-31	$48.00	$49.77	$47.00	$48.42	$46.67	2,959,390
2020-07-30	$49.08	$49.38	$47.16	$47.50	$45.78	2,959,240
2020-07-29	$46.98	$49.50	$46.56	$49.18	$47.40	3,218,460
2020-07-28	$47.98	$47.98	$46.65	$47.17	$45.47	2,074,020
2020-07-27	$46.50	$47.68	$45.11	$47.30	$45.59	2,669,100
2020-07-24	$50.02	$50.64	$46.14	$46.80	$45.11	4,254,960
2020-07-23	$51.90	$52.58	$49.50	$50.42	$48.60	5,170,220
2020-07-22	$52.00	$53.44	$51.01	$53.06	$51.14	4,131,510
2020-07-21	$52.50	$53.41	$51.50	$51.57	$49.71	3,042,790
2020-07-20	$52.00	$52.66	$50.40	$51.72	$49.85	3,559,160
2020-07-17	$51.00	$52.00	$49.60	$50.35	$48.53	3,888,040
2020-07-16	$54.99	$55.98	$50.51	$51.00	$49.16	5,562,990
2020-07-15	$57.40	$57.93	$52.87	$54.65	$52.68	5,280,860
2020-07-14	$57.80	$58.70	$56.20	$56.80	$54.75	5,028,910
2020-07-13	$57.06	$59.80	$57.02	$58.80	$56.68	6,544,370
2020-07-10	$59.39	$60.52	$57.00	$57.06	$55.00	8,871,200
2020-07-09	$60.60	$63.24	$59.01	$61.39	$59.17	10,954,450
2020-07-08	$57.00	$63.78	$57.00	$61.82	$59.59	9,667,120
2020-07-07	$59.01	$60.98	$55.55	$57.99	$55.90	11,356,740
2020-07-06	$53.00	$55.44	$52.70	$55.44	$53.44	10,440,630
2020-07-03	$49.75	$51.00	$47.88	$50.40	$48.58	12,056,340
2020-07-02	$44.68	$48.39	$43.80	$48.39	$46.64	10,035,770
2020-07-01	$44.73	$44.79	$42.81	$43.99	$42.40	5,560,960
2020-06-30	$42.38	$45.50	$41.98	$44.59	$42.98	7,703,400
2020-06-29	$44.44	$45.89	$42.01	$42.35	$40.82	6,561,630
2020-06-26	$41.77	$41.77	$41.77	$41.77	$40.26	0
2020-06-25	$41.77	$41.77	$41.77	$41.77	$40.26	0
2020-06-24	$40.80	$42.72	$40.47	$41.77	$40.26	5,203,890
2020-06-23	$40.88	$41.15	$40.13	$40.95	$39.47	3,910,530
2020-06-22	$40.20	$43.00	$40.00	$41.30	$39.81	7,242,370
2020-06-19	$39.88	$41.30	$39.60	$40.79	$39.32	5,699,530
2020-06-18	$40.00	$40.51	$39.60	$40.03	$38.58	3,115,000
2020-06-17	$40.00	$41.19	$39.59	$40.04	$38.59	3,330,840
2020-06-16	$41.85	$41.85	$40.20	$40.23	$38.78	3,761,650
2020-06-15	$41.53	$42.78	$40.80	$40.96	$39.48	4,021,650
2020-06-12	$39.80	$41.87	$39.52	$41.59	$40.09	3,554,830
2020-06-11	$40.10	$42.60	$39.88	$40.94	$39.46	3,946,460
2020-06-10	$40.45	$40.70	$39.50	$39.88	$38.44	2,462,030
2020-06-09	$40.40	$41.50	$40.33	$40.80	$39.33	3,273,320
2020-06-08	$41.98	$42.70	$41.09	$41.99	$40.47	2,860,400
2020-06-05	$55.99	$60.68	$55.01	$58.54	$39.96	4,205,390
2020-06-04	$57.14	$58.00	$54.76	$55.93	$38.18	3,223,500
2020-06-03	$59.73	$62.00	$55.85	$57.50	$39.25	5,914,170
2020-06-02	$58.56	$58.56	$58.56	$58.56	$39.98	660,500
2020-06-01	$53.24	$53.24	$53.24	$53.24	$36.34	585,040
2020-05-29	$47.45	$48.63	$47.40	$48.40	$33.04	868,500
2020-05-28	$48.10	$48.65	$47.09	$48.21	$32.91	1,161,540
2020-05-27	$49.95	$50.38	$48.00	$48.20	$32.90	1,677,970
2020-05-26	$48.36	$51.88	$48.36	$50.17	$34.25	2,368,080
2020-05-25	$51.88	$51.88	$47.87	$48.00	$32.77	2,664,750
2020-05-22	$52.47	$53.98	$52.05	$52.99	$36.17	886,950
2020-05-21	$54.70	$54.70	$52.20	$52.29	$35.70	1,085,320
2020-05-20	$55.35	$55.51	$54.14	$54.40	$37.14	1,009,220
2020-05-19	$55.45	$56.20	$55.35	$55.70	$38.02	628,930
2020-05-18	$57.03	$57.25	$55.31	$55.36	$37.79	992,620
2020-05-15	$56.84	$57.70	$56.79	$57.15	$39.01	791,150
2020-05-14	$56.40	$57.25	$56.40	$56.83	$38.79	571,740
2020-05-13	$56.64	$57.10	$56.35	$56.77	$38.75	551,190
2020-05-12	$56.99	$57.21	$56.05	$57.03	$38.93	676,600
2020-05-11	$57.74	$58.40	$56.52	$57.10	$38.98	1,079,250
2020-05-08	$56.30	$58.85	$56.30	$57.74	$39.42	1,583,670
2020-05-07	$58.90	$58.90	$55.92	$56.12	$38.31	1,141,930
2020-05-06	$55.70	$57.25	$55.18	$57.25	$39.08	1,113,740
2020-05-05	$56.21	$56.21	$56.21	$56.21	$38.37	0
2020-05-04	$56.21	$56.21	$56.21	$56.21	$38.37	0
2020-05-01	$56.21	$56.21	$56.21	$56.21	$38.37	0
2020-04-30	$54.39	$56.48	$54.39	$56.21	$38.37	1,180,960
2020-04-29	$55.00	$56.19	$54.18	$54.37	$37.12	913,060
2020-04-28	$58.09	$58.09	$53.01	$55.65	$37.99	1,055,820
2020-04-27	$57.83	$58.19	$56.63	$57.39	$39.18	1,097,650
2020-04-24	$59.25	$59.28	$57.03	$57.79	$39.45	1,500,420
2020-04-23	$61.00	$61.25	$59.88	$59.98	$40.94	923,830
2020-04-22	$60.99	$61.29	$60.25	$60.85	$41.54	1,016,480
2020-04-21	$60.97	$61.64	$59.95	$61.64	$42.08	1,359,260
2020-04-20	$60.60	$61.20	$60.46	$61.06	$41.68	805,710
2020-04-17	$61.00	$61.68	$60.20	$60.63	$41.39	1,463,620
2020-04-16	$59.01	$61.00	$58.85	$60.68	$41.42	1,087,810
2020-04-15	$60.35	$61.37	$59.70	$59.80	$40.82	938,480
2020-04-14	$59.60	$60.49	$59.60	$60.42	$41.24	974,160
2020-04-13	$60.00	$60.00	$58.81	$59.58	$40.67	946,100
2020-04-10	$63.00	$63.00	$60.20	$60.77	$41.48	2,121,760
2020-04-09	$62.80	$65.63	$62.30	$64.00	$43.69	2,181,500
2020-04-08	$62.00	$63.63	$61.40	$62.25	$42.49	1,993,470
2020-04-07	$59.04	$61.60	$59.04	$61.20	$41.78	1,871,310
2020-04-06	$57.91	$57.91	$57.91	$57.91	$39.53	0
2020-04-03	$59.25	$59.33	$57.59	$57.91	$39.53	893,300
2020-04-02	$57.00	$58.78	$56.16	$58.78	$40.13	1,160,660
2020-04-01	$58.00	$58.50	$57.30	$57.31	$39.12	870,940
2020-03-31	$59.02	$59.53	$57.80	$57.81	$39.46	742,340
2020-03-30	$58.99	$58.99	$57.13	$58.50	$39.93	1,078,980
2020-03-27	$61.15	$61.40	$59.90	$60.48	$41.29	972,700
2020-03-26	$61.30	$61.30	$60.10	$60.37	$41.21	890,580
2020-03-25	$61.03	$62.01	$60.60	$61.18	$41.76	1,115,600
2020-03-24	$59.92	$60.10	$58.01	$59.76	$40.79	1,188,250
2020-03-23	$60.00	$60.31	$58.00	$58.30	$39.80	1,266,370
2020-03-20	$61.70	$62.45	$60.38	$61.64	$42.08	1,095,120
2020-03-19	$60.00	$61.11	$59.11	$60.91	$41.58	1,603,380
2020-03-18	$61.35	$62.29	$59.30	$59.60	$40.69	1,603,130
2020-03-17	$61.26	$62.24	$57.18	$60.87	$41.55	1,887,960
2020-03-16	$64.20	$64.69	$60.31	$60.65	$41.40	1,752,350
2020-03-13	$61.75	$64.25	$60.01	$63.53	$43.37	2,107,390
2020-03-12	$64.10	$65.69	$64.01	$64.60	$44.10	1,184,890
2020-03-11	$68.84	$68.84	$65.91	$66.00	$45.05	1,826,680
2020-03-10	$64.41	$68.30	$63.80	$68.10	$46.49	2,411,490
2020-03-09	$68.23	$68.96	$65.86	$66.00	$45.05	2,513,520
2020-03-06	$71.40	$71.97	$69.80	$70.43	$48.08	2,712,060
2020-03-05	$75.00	$75.00	$71.86	$73.00	$49.83	3,109,650
2020-03-04	$71.20	$73.18	$70.88	$73.00	$49.83	2,441,640
2020-03-03	$74.08	$75.77	$71.14	$71.98	$49.14	2,955,530
2020-03-02	$69.79	$72.24	$69.50	$71.30	$48.67	2,371,550
2020-02-28	$71.50	$73.24	$68.00	$68.43	$46.71	3,716,460
2020-02-27	$75.31	$78.10	$74.24	$75.50	$51.54	3,110,260
2020-02-26	$78.50	$79.86	$74.00	$74.10	$50.58	3,938,930
2020-02-25	$80.01	$82.80	$75.25	$81.10	$55.36	5,557,850
2020-02-24	$82.80	$84.96	$80.11	$83.41	$56.94	5,210,510
2020-02-21	$80.00	$86.30	$78.99	$83.40	$56.93	6,941,190
2020-02-20	$71.39	$78.52	$70.54	$78.52	$53.60	5,578,680
2020-02-19	$71.00	$73.78	$71.00	$71.38	$48.73	2,634,860
2020-02-18	$71.28	$72.95	$70.12	$71.98	$49.14	3,241,140
2020-02-17	$68.04	$71.88	$67.52	$71.30	$48.67	3,375,280
2020-02-14	$64.51	$69.89	$64.00	$67.39	$46.00	3,216,930
2020-02-13	$65.33	$66.00	$64.44	$64.51	$44.04	1,767,980
2020-02-12	$63.22	$65.47	$63.22	$65.32	$44.59	1,744,880
2020-02-11	$65.71	$66.00	$63.69	$63.90	$43.62	1,581,700
2020-02-10	$64.50	$66.01	$63.20	$64.87	$44.28	1,811,740
2020-02-07	$62.53	$65.50	$61.92	$64.65	$44.13	2,241,370
2020-02-06	$61.55	$63.40	$60.59	$62.70	$42.80	2,141,300
2020-02-05	$60.68	$63.50	$60.66	$61.29	$41.84	1,849,910
2020-02-04	$57.07	$62.48	$57.07	$60.68	$41.42	2,973,890
2020-02-03	$63.41	$63.41	$63.41	$63.41	$43.29	178,800
2020-01-31	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-30	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-29	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-28	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-27	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-24	$70.46	$70.46	$70.46	$70.46	$48.10	0
2020-01-23	$72.97	$74.15	$70.00	$70.46	$48.10	1,863,400
2020-01-22	$73.68	$74.25	$71.75	$73.60	$50.24	1,596,440
2020-01-21	$75.83	$76.19	$73.43	$73.77	$50.36	1,706,890
2020-01-20	$75.18	$76.19	$73.81	$75.82	$51.76	1,546,240
2020-01-17	$76.10	$77.00	$75.20	$75.77	$51.72	1,716,100
2020-01-16	$75.70	$76.38	$75.20	$75.51	$51.55	1,332,720
2020-01-15	$74.60	$76.55	$74.30	$75.70	$51.68	1,510,020
2020-01-14	$75.94	$76.45	$74.51	$74.58	$50.91	1,519,410
2020-01-13	$75.10	$75.78	$74.00	$75.65	$51.64	1,473,930
2020-01-10	$77.97	$78.30	$75.03	$75.08	$51.25	1,995,100
2020-01-09	$75.66	$78.39	$75.66	$76.77	$52.41	2,132,220
2020-01-08	$75.35	$76.55	$74.45	$74.48	$50.84	2,069,900
2020-01-07	$75.28	$78.40	$75.00	$77.13	$52.65	2,163,650
2020-01-06	$73.64	$76.59	$72.70	$75.25	$51.37	2,327,820
2020-01-03	$74.17	$75.28	$73.03	$74.19	$50.64	1,890,540
2020-01-02	$75.00	$76.50	$74.50	$74.60	$50.92	2,800,560
2020-01-01	$72.97	$72.97	$72.97	$72.97	$49.81	0
2019-12-31	$73.23	$74.20	$72.11	$72.97	$49.81	1,270,330
2019-12-30	$71.96	$74.78	$70.11	$73.68	$50.30	2,172,190
2019-12-27	$75.00	$75.42	$71.81	$72.24	$49.31	2,213,020
2019-12-26	$73.91	$75.19	$73.02	$75.09	$51.26	1,673,330
2019-12-25	$73.90	$75.19	$73.00	$73.88	$50.43	1,571,290
2019-12-24	$75.30	$75.30	$73.20	$74.16	$50.62	1,441,860
2019-12-23	$76.68	$77.30	$73.00	$73.20	$49.97	2,432,280
2019-12-20	$79.05	$79.71	$76.27	$76.90	$52.49	2,269,650
2019-12-19	$78.30	$80.66	$77.02	$78.50	$53.59	2,813,670
2019-12-18	$78.10	$79.99	$77.61	$78.11	$53.32	3,264,630
2019-12-17	$77.70	$84.00	$76.30	$77.70	$53.04	4,971,950
2019-12-16	$73.80	$78.18	$73.80	$77.85	$53.14	4,335,700
2019-12-13	$70.06	$75.51	$70.06	$73.62	$50.26	4,347,020
2019-12-12	$70.47	$70.49	$68.86	$68.87	$47.01	1,174,030
2019-12-11	$70.25	$71.50	$70.00	$70.34	$48.02	1,560,060
2019-12-10	$70.13	$70.69	$68.92	$70.23	$47.94	1,633,850
2019-12-09	$69.30	$71.22	$69.22	$70.22	$47.93	2,376,770
2019-12-06	$68.89	$68.93	$67.84	$68.90	$47.03	1,144,470
2019-12-05	$67.60	$69.27	$67.59	$68.81	$46.97	1,729,700
2019-12-04	$67.03	$67.93	$66.81	$67.25	$45.91	679,100
2019-12-03	$66.90	$67.90	$66.59	$67.90	$46.35	1,007,130
2019-12-02	$67.00	$69.87	$66.26	$67.99	$46.41	1,969,560
2019-11-29	$65.60	$66.30	$65.30	$65.85	$44.95	702,320
2019-11-28	$65.56	$65.98	$65.09	$65.30	$44.58	510,330
2019-11-27	$65.05	$66.71	$64.66	$65.56	$44.75	700,910
2019-11-26	$66.00	$67.00	$65.39	$65.59	$44.77	598,420
2019-11-25	$68.00	$68.47	$65.80	$65.86	$44.96	1,135,180
2019-11-22	$68.64	$69.97	$67.14	$67.76	$46.26	1,413,920
2019-11-21	$69.00	$69.68	$68.00	$68.57	$46.81	1,241,280
2019-11-20	$71.05	$71.80	$69.60	$69.85	$47.68	1,711,900
2019-11-19	$69.87	$71.20	$69.22	$71.00	$48.47	1,561,560
2019-11-18	$68.28	$70.39	$67.80	$69.89	$47.71	1,470,440
2019-11-15	$68.29	$70.98	$67.41	$69.14	$47.20	1,810,790
2019-11-14	$68.18	$68.83	$67.10	$68.49	$46.75	1,007,500
2019-11-13	$68.00	$68.48	$67.65	$68.18	$46.54	783,380
2019-11-12	$67.19	$68.56	$66.03	$68.13	$46.51	1,486,280
2019-11-11	$68.88	$68.88	$67.07	$67.32	$45.96	1,379,990
2019-11-08	$71.00	$71.49	$69.50	$69.60	$47.51	1,328,290
2019-11-07	$69.00	$70.40	$68.95	$69.79	$47.64	1,007,050
2019-11-06	$70.95	$71.58	$69.62	$69.73	$47.60	1,371,400
2019-11-05	$70.50	$72.60	$70.13	$71.32	$48.69	2,114,700
2019-11-04	$70.67	$71.31	$70.11	$70.35	$48.02	1,149,660
2019-11-01	$69.70	$70.97	$69.10	$70.47	$48.11	1,270,180
2019-10-31	$69.58	$70.30	$69.08	$69.86	$47.69	1,344,100
2019-10-30	$70.03	$70.93	$68.00	$69.57	$47.49	1,899,860
2019-10-29	$76.86	$76.89	$71.90	$71.91	$49.09	3,397,520
2019-10-28	$78.00	$78.90	$75.00	$76.86	$52.47	4,231,270
2019-10-25	$70.45	$71.96	$69.50	$71.78	$49.00	1,539,870
2019-10-24	$70.20	$71.50	$69.01	$71.00	$48.47	1,421,220
2019-10-23	$71.33	$71.62	$70.04	$70.15	$47.89	1,115,090
2019-10-22	$70.50	$71.50	$69.58	$71.33	$48.69	1,277,290
2019-10-21	$70.32	$71.52	$67.44	$70.05	$47.82	1,488,810
2019-10-18	$73.00	$73.24	$70.20	$70.38	$48.04	1,621,440
2019-10-17	$72.00	$73.80	$71.88	$72.37	$49.40	1,149,350
2019-10-16	$72.72	$73.92	$71.99	$72.37	$49.40	1,741,670
2019-10-15	$76.31	$77.88	$72.32	$72.56	$49.53	4,500,340
2019-10-14	$81.99	$82.66	$79.44	$80.36	$54.86	4,980,240
2019-10-11	$75.27	$82.62	$75.00	$80.71	$55.10	6,201,560
2019-10-10	$74.67	$75.83	$74.10	$75.11	$51.27	1,817,540
2019-10-09	$73.15	$74.67	$71.73	$74.67	$50.97	1,432,840
2019-10-08	$74.15	$75.50	$73.13	$73.81	$50.39	1,565,150
2019-10-07	$73.50	$73.50	$73.50	$73.50	$50.17	0
2019-10-04	$73.50	$73.50	$73.50	$73.50	$50.17	0
2019-10-03	$73.50	$73.50	$73.50	$73.50	$50.17	0
2019-10-02	$73.50	$73.50	$73.50	$73.50	$50.17	0
2019-10-01	$73.50	$73.50	$73.50	$73.50	$50.17	0
2019-09-30	$75.79	$76.37	$73.50	$73.50	$50.17	1,900,340
2019-09-27	$75.89	$76.68	$73.67	$75.42	$51.48	2,280,990
2019-09-26	$80.18	$80.88	$75.00	$75.00	$51.20	3,116,190
2019-09-25	$81.02	$82.18	$79.66	$80.50	$54.95	2,397,350
2019-09-24	$82.10	$84.94	$80.88	$82.70	$56.45	3,242,100
2019-09-23	$82.34	$82.34	$79.40	$81.76	$55.81	2,708,160
2019-09-20	$83.86	$83.90	$82.51	$83.09	$56.72	2,134,540
2019-09-19	$84.00	$84.55	$82.50	$83.93	$57.29	2,470,400
2019-09-18	$85.50	$85.50	$82.04	$83.25	$56.83	2,573,170
2019-09-17	$87.59	$87.59	$82.50	$84.50	$57.68	3,615,520
2019-09-16	$89.28	$90.38	$86.93	$87.57	$59.78	3,006,960
2019-09-13	$88.30	$88.30	$88.30	$88.30	$60.28	0
2019-09-12	$90.00	$90.50	$87.00	$88.30	$60.28	2,642,960
2019-09-11	$92.75	$94.00	$88.38	$88.82	$60.63	3,112,790
2019-09-10	$90.20	$98.44	$87.70	$93.32	$63.70	5,439,080
2019-09-09	$87.91	$93.26	$86.20	$92.00	$62.80	5,595,790
2019-09-06	$89.33	$90.00	$83.48	$85.14	$58.12	5,409,680
2019-09-05	$82.11	$87.63	$82.11	$87.63	$59.82	6,328,910
2019-09-04	$74.30	$80.25	$74.00	$79.66	$54.38	4,510,590
2019-09-03	$75.81	$75.97	$73.45	$74.95	$51.16	2,825,640
2019-09-02	$70.58	$76.96	$70.58	$75.60	$51.61	3,907,810
2019-08-30	$74.00	$75.89	$70.90	$71.51	$48.82	2,694,400
2019-08-29	$71.88	$75.00	$70.50	$72.96	$49.81	3,280,860
2019-08-28	$72.63	$73.18	$71.32	$71.81	$49.02	2,152,390
2019-08-27	$71.72	$75.00	$71.71	$73.31	$50.04	3,143,170
2019-08-26	$69.50	$72.55	$69.19	$71.33	$48.69	2,460,740
2019-08-23	$73.59	$76.88	$73.00	$73.02	$49.85	3,370,090
2019-08-22	$72.29	$73.20	$71.32	$72.35	$49.39	2,089,440
2019-08-21	$73.28	$73.96	$71.65	$72.00	$49.15	2,689,790
2019-08-20	$75.68	$78.30	$73.00	$73.25	$50.00	5,378,940
2019-08-19	$68.81	$73.54	$67.25	$73.54	$50.20	4,596,700
2019-08-16	$66.52	$68.44	$65.80	$66.85	$45.63	3,064,160
2019-08-15	$62.95	$67.20	$62.05	$66.69	$45.53	3,474,570
2019-08-14	$67.54	$67.90	$65.00	$65.13	$44.46	2,236,250
2019-08-13	$66.90	$66.91	$65.29	$65.90	$44.99	1,981,860
2019-08-12	$66.35	$67.72	$66.00	$67.50	$46.08	2,945,040
2019-08-09	$67.12	$69.60	$63.36	$66.40	$45.33	4,071,890
2019-08-08	$67.79	$68.60	$65.93	$66.32	$45.27	1,909,160
2019-08-07	$68.91	$69.43	$65.88	$65.96	$45.03	1,664,970
2019-08-06	$66.17	$68.49	$65.01	$67.77	$46.26	3,053,150
2019-08-05	$70.06	$72.00	$69.67	$69.77	$47.63	1,795,180
2019-08-02	$70.50	$71.30	$69.15	$70.12	$47.87	2,310,880
2019-08-01	$72.31	$75.24	$72.31	$73.29	$50.03	1,730,220
2019-07-31	$78.00	$78.00	$75.63	$75.86	$51.78	2,068,320
2019-07-30	$78.58	$80.99	$77.50	$78.45	$53.55	2,023,510
2019-07-29	$77.90	$79.25	$77.42	$78.08	$53.30	1,038,150
2019-07-26	$79.97	$79.97	$78.00	$78.35	$53.48	1,332,110
2019-07-25	$80.29	$81.00	$79.35	$79.82	$54.49	1,389,830
2019-07-24	$79.50	$82.41	$79.50	$80.35	$54.85	1,905,970
2019-07-23	$78.52	$79.68	$78.47	$79.30	$54.13	1,071,500
2019-07-22	$81.69	$81.87	$76.20	$78.77	$53.77	1,770,730
2019-07-19	$80.40	$83.08	$80.03	$80.57	$55.00	1,708,740
2019-07-18	$80.52	$81.07	$79.60	$79.61	$54.34	1,914,340
2019-07-17	$83.30	$83.69	$81.81	$81.96	$55.95	2,190,600
2019-07-16	$85.56	$85.80	$82.50	$83.20	$56.80	2,696,020
2019-07-15	$80.68	$88.49	$78.18	$85.61	$58.44	3,591,310
2019-07-12	$81.00	$82.50	$80.00	$80.70	$55.09	1,748,970
2019-07-11	$81.39	$84.07	$80.20	$81.26	$55.47	2,738,360
2019-07-10	$82.63	$82.66	$79.62	$80.03	$54.63	1,986,340
2019-07-09	$82.97	$83.17	$78.89	$81.87	$55.89	2,427,360
2019-07-08	$86.44	$86.44	$80.51	$81.98	$55.96	2,855,100
2019-07-05	$85.01	$86.80	$84.90	$86.46	$59.02	1,857,470
2019-07-04	$86.78	$88.86	$85.00	$85.89	$58.63	2,449,750
2019-07-03	$88.51	$88.58	$85.31	$86.81	$59.26	2,479,950
2019-07-02	$92.59	$92.59	$88.00	$88.91	$60.69	3,786,260
2019-07-01	$91.50	$93.88	$88.72	$92.98	$63.47	4,759,570
2019-06-28	$85.93	$88.53	$84.14	$86.30	$58.91	3,486,560
2019-06-27	$83.75	$89.47	$83.75	$87.38	$59.65	4,761,430
2019-06-26	$84.00	$85.92	$80.59	$81.34	$55.53	3,556,990
2019-06-25	$87.02	$88.98	$83.01	$87.40	$59.66	4,622,330
2019-06-24	$90.50	$92.02	$86.90	$88.36	$60.32	6,319,110
2019-06-21	$80.00	$87.34	$79.01	$87.34	$59.62	6,099,190
2019-06-20	$70.72	$80.08	$70.05	$79.40	$54.20	6,764,190
2019-06-19	$75.60	$75.60	$72.80	$72.80	$49.70	5,578,060
2019-06-18	$66.80	$71.00	$66.20	$68.73	$46.92	2,837,430
2019-06-17	$66.99	$67.88	$65.41	$66.30	$45.26	1,661,680
2019-06-14	$70.20	$71.20	$66.32	$66.65	$45.50	2,570,820
2019-06-13	$68.78	$70.80	$68.70	$69.30	$47.31	2,993,640
2019-06-12	$71.29	$71.68	$68.30	$68.35	$46.66	3,798,080
2019-06-11	$64.16	$69.96	$63.00	$69.96	$47.76	3,597,950
2019-06-10	$68.49	$68.49	$61.89	$63.60	$43.42	3,677,590
2019-06-07	$68.77	$68.77	$68.77	$68.77	$46.94	0
2019-06-06	$69.01	$70.45	$67.90	$68.77	$46.94	1,964,700
2019-06-05	$71.67	$72.16	$69.62	$69.92	$47.73	1,701,780
2019-06-04	$70.25	$71.80	$69.21	$70.17	$47.90	2,171,720
2019-06-03	$73.65	$73.98	$71.60	$71.90	$49.08	2,305,860
2019-05-31	$73.50	$74.80	$71.88	$72.08	$49.20	2,363,350
2019-05-30	$75.11	$75.95	$71.67	$73.41	$50.11	3,275,730
2019-05-29	$76.60	$78.20	$74.70	$76.41	$52.16	3,477,460
2019-05-28	$78.55	$79.50	$75.41	$76.67	$52.34	4,728,530
2019-05-27	$71.27	$78.16	$71.27	$78.16	$53.35	4,443,470
2019-05-24	$70.00	$72.50	$69.81	$71.05	$48.50	2,678,600
2019-05-23	$75.79	$75.79	$70.00	$71.00	$48.47	3,472,900
2019-05-22	$76.01	$76.90	$73.03	$75.35	$51.44	3,701,810
2019-05-21	$75.15	$77.45	$73.04	$76.00	$51.88	3,688,620
2019-05-20	$71.89	$77.72	$70.10	$74.50	$50.86	4,977,940
2019-05-17	$76.89	$79.68	$70.00	$72.30	$49.35	4,902,940
2019-05-16	$80.76	$81.16	$74.90	$75.52	$51.55	4,493,690
2019-05-15	$83.65	$84.01	$79.01	$81.19	$55.08	3,812,290
2019-05-14	$80.36	$83.99	$79.50	$81.10	$55.02	3,888,620
2019-05-13	$80.00	$84.50	$79.00	$80.98	$54.94	5,532,890
2019-05-10	$75.11	$79.18	$72.80	$79.18	$53.72	5,307,160
2019-05-09	$72.03	$75.51	$71.98	$71.98	$48.83	3,679,930
2019-05-08	$69.30	$76.42	$69.30	$72.49	$49.18	5,068,330
2019-05-07	$72.88	$77.88	$72.81	$73.00	$49.52	7,338,330
2019-05-06	$80.90	$81.89	$80.90	$80.90	$54.88	1,048,720
2019-05-03	$89.89	$89.89	$89.89	$89.89	$60.98	0
2019-05-02	$89.89	$89.89	$89.89	$89.89	$60.98	0
2019-05-01	$89.89	$89.89	$89.89	$89.89	$60.98	0
2019-04-30	$101.00	$108.17	$89.89	$89.89	$60.98	5,672,760
2019-04-29	$92.83	$99.88	$92.83	$99.88	$67.76	4,336,580
2019-04-26	$94.61	$97.99	$90.00	$90.80	$61.60	3,561,540
2019-04-25	$103.78	$104.50	$97.10	$97.10	$65.87	2,189,510
2019-04-24	$102.94	$105.80	$101.90	$103.81	$70.43	2,059,600
2019-04-23	$103.00	$107.30	$99.00	$102.78	$69.73	2,771,780
2019-04-22	$110.00	$110.00	$104.50	$106.36	$72.16	2,153,750
2019-04-19	$109.88	$113.40	$105.89	$109.16	$74.06	2,134,870
2019-04-18	$111.22	$112.18	$105.00	$108.00	$73.27	2,218,560
2019-04-17	$112.59	$115.65	$109.41	$111.49	$75.64	2,652,900
2019-04-16	$105.71	$114.80	$105.71	$114.00	$77.34	3,592,930
2019-04-15	$118.00	$121.21	$103.68	$105.69	$71.70	3,284,390
2019-04-12	$113.60	$122.00	$110.00	$115.20	$78.15	3,494,210
2019-04-11	$110.00	$118.00	$107.00	$114.29	$77.54	3,458,230
2019-04-10	$113.01	$122.44	$109.00	$110.40	$74.90	4,182,800
2019-04-09	$114.00	$128.00	$111.55	$120.00	$81.41	4,234,310
2019-04-08	$109.95	$118.67	$104.76	$118.67	$80.51	4,954,160
2019-04-05	$107.88	$107.88	$107.88	$107.88	$73.19	0
2019-04-04	$113.98	$115.58	$105.02	$107.88	$73.19	5,525,650
2019-04-03	$103.41	$111.10	$103.41	$111.10	$75.37	5,068,640
2019-04-02	$107.00	$111.41	$101.00	$101.00	$68.52	5,624,040
2019-04-01	$99.50	$101.28	$97.02	$101.28	$68.71	1,809,920
2019-03-29	$85.80	$92.07	$83.38	$92.07	$62.46	4,136,520
2019-03-28	$86.80	$89.48	$83.60	$83.70	$56.78	3,043,570
2019-03-27	$91.03	$91.50	$84.00	$87.30	$59.23	2,829,850
2019-03-26	$87.85	$93.77	$87.53	$88.60	$60.11	3,549,160
2019-03-25	$85.00	$91.58	$84.47	$87.85	$59.60	3,451,780
2019-03-22	$86.03	$91.80	$85.00	$88.00	$59.70	3,940,020
2019-03-21	$90.03	$96.79	$85.02	$89.42	$60.66	5,465,500
2019-03-20	$91.00	$94.00	$82.51	$87.99	$59.69	5,645,200
2019-03-19	$80.58	$86.82	$80.58	$86.82	$58.90	2,962,050
2019-03-18	$73.44	$78.93	$72.00	$78.93	$53.55	3,025,290
2019-03-15	$75.99	$76.35	$71.37	$71.75	$48.68	2,245,680
2019-03-14	$75.10	$76.78	$70.17	$73.40	$49.80	3,867,800
2019-03-13	$86.33	$87.05	$77.65	$77.65	$52.68	4,451,100
2019-03-12	$83.88	$88.86	$81.00	$86.28	$58.53	4,427,250
2019-03-11	$83.55	$85.55	$75.60	$82.44	$55.93	4,533,780
2019-03-08	$78.00	$90.89	$78.00	$80.67	$54.73	6,627,620
2019-03-07	$77.50	$86.13	$75.50	$86.13	$58.43	5,880,690
2019-03-06	$68.38	$78.30	$67.77	$78.30	$53.12	6,215,330
2019-03-05	$70.00	$73.50	$68.22	$71.18	$48.29	8,003,900
2019-03-04	$66.99	$66.99	$66.99	$66.99	$45.45	226,290
2019-03-01	$56.00	$60.90	$55.99	$60.90	$41.32	4,293,120
2019-02-28	$54.00	$55.68	$51.70	$55.36	$37.56	3,992,850
2019-02-27	$54.10	$59.63	$52.05	$54.76	$37.15	8,694,600
2019-02-26	$54.21	$54.21	$53.77	$54.21	$36.78	2,554,510
2019-02-25	$49.00	$49.28	$48.27	$49.28	$33.43	3,205,970
2019-02-22	$41.58	$45.49	$40.51	$44.80	$30.39	7,086,040
2019-02-21	$39.29	$43.22	$39.28	$41.35	$28.05	6,643,280
2019-02-20	$40.00	$40.55	$38.60	$39.29	$26.65	2,973,660
2019-02-19	$38.80	$42.00	$38.80	$40.03	$27.16	5,305,130
2019-02-18	$38.34	$39.66	$38.34	$39.11	$26.53	3,877,370
2019-02-15	$38.60	$38.99	$37.63	$37.65	$25.54	3,086,060
2019-02-14	$38.20	$39.50	$37.41	$38.61	$26.19	3,412,720
2019-02-13	$37.19	$39.60	$36.82	$38.19	$25.91	5,101,150
2019-02-12	$36.11	$38.60	$35.77	$37.27	$25.28	5,482,820
2019-02-11	$35.93	$36.98	$34.69	$36.15	$24.52	5,757,480
2019-02-08	$33.90	$33.90	$33.90	$33.90	$23.00	0
2019-02-07	$33.90	$33.90	$33.90	$33.90	$23.00	0
2019-02-06	$33.90	$33.90	$33.90	$33.90	$23.00	0
2019-02-05	$33.90	$33.90	$33.90	$33.90	$23.00	0
2019-02-04	$33.90	$33.90	$33.90	$33.90	$23.00	0
2019-02-01	$30.98	$33.90	$30.98	$33.90	$23.00	2,557,520
2019-01-31	$32.00	$32.24	$30.60	$30.82	$20.91	1,323,780
2019-01-30	$32.50	$33.40	$31.78	$31.80	$21.57	1,663,620
2019-01-29	$32.43	$33.95	$32.43	$33.00	$22.39	1,878,950
2019-01-28	$32.25	$33.97	$31.92	$32.85	$22.29	2,233,210
2019-01-25	$32.40	$32.40	$31.48	$31.85	$21.61	1,007,620
2019-01-24	$31.11	$32.22	$31.05	$32.00	$21.71	1,360,820
2019-01-23	$30.87	$31.57	$30.66	$31.19	$21.16	899,540
2019-01-22	$31.13	$31.44	$30.87	$31.01	$21.04	744,800
2019-01-21	$31.15	$31.49	$30.88	$31.13	$21.12	1,072,770
2019-01-18	$30.66	$31.50	$30.66	$31.20	$21.17	1,415,930
2019-01-17	$31.51	$32.09	$31.20	$31.24	$21.19	3,903,540
2019-01-16	$32.28	$34.21	$32.28	$32.80	$22.25	6,301,660
2019-01-15	$30.48	$31.25	$29.73	$31.10	$21.10	799,620
2019-01-14	$30.97	$30.98	$30.10	$30.18	$20.47	569,640
2019-01-11	$30.63	$31.18	$30.41	$30.91	$20.97	489,980
2019-01-10	$31.22	$31.46	$30.60	$30.60	$20.76	514,220
2019-01-09	$31.56	$32.10	$30.89	$31.05	$21.06	1,035,410
2019-01-08	$32.06	$32.06	$31.31	$31.56	$21.41	727,470
2019-01-07	$31.20	$32.10	$31.10	$31.75	$21.54	1,617,440
2019-01-04	$29.10	$31.25	$28.81	$30.72	$20.84	1,259,450
2019-01-03	$29.14	$29.90	$29.10	$29.10	$19.74	433,500
2019-01-02	$29.62	$29.86	$29.20	$29.31	$19.88	417,040
2019-01-01	$29.72	$29.72	$29.72	$29.72	$20.16	0
2018-12-31	$29.72	$29.72	$29.72	$29.72	$20.16	0
2018-12-28	$29.99	$30.02	$29.00	$29.72	$20.16	853,050
2018-12-27	$29.51	$30.20	$29.15	$29.15	$19.78	981,010
2018-12-26	$29.13	$29.58	$29.12	$29.22	$19.82	496,190
2018-12-25	$29.54	$29.69	$28.70	$29.29	$19.87	1,003,960
2018-12-24	$29.87	$30.27	$29.52	$29.79	$20.21	587,280
2018-12-21	$29.97	$30.29	$29.35	$29.87	$20.26	663,860
2018-12-20	$29.40	$30.25	$29.22	$29.97	$20.33	594,240
2018-12-19	$29.88	$30.01	$29.42	$29.59	$20.07	379,700
2018-12-18	$29.97	$30.28	$29.01	$29.70	$20.15	561,780
2018-12-17	$29.80	$30.26	$28.57	$29.89	$20.28	1,227,560
2018-12-14	$30.83	$31.01	$29.41	$29.98	$20.34	1,044,240
2018-12-13	$29.66	$31.44	$29.45	$30.81	$20.90	1,590,940
2018-12-12	$29.73	$29.88	$29.50	$29.51	$20.02	520,500
2018-12-11	$29.85	$29.88	$29.30	$29.53	$20.03	626,900
2018-12-10	$29.99	$30.17	$29.23	$29.55	$20.05	844,470
2018-12-07	$30.18	$30.50	$29.92	$30.10	$20.42	805,040
2018-12-06	$31.50	$31.55	$30.14	$30.23	$20.51	1,214,320
2018-12-05	$30.21	$32.28	$30.21	$31.65	$21.47	1,571,160
2018-12-04	$31.05	$32.09	$30.50	$31.41	$21.31	1,846,270
2018-12-03	$30.70	$31.26	$30.30	$30.99	$21.02	1,713,950
2018-11-30	$29.15	$30.00	$28.64	$29.70	$20.15	1,128,930
2018-11-29	$30.88	$31.05	$29.50	$29.50	$20.01	1,471,140
2018-11-28	$30.20	$30.90	$29.63	$30.83	$20.92	2,059,830
2018-11-27	$30.18	$30.62	$29.35	$29.77	$20.20	1,316,290
2018-11-26	$29.96	$30.68	$29.48	$30.12	$20.43	1,349,540
2018-11-23	$31.00	$31.00	$29.55	$29.93	$20.30	1,817,790
2018-11-22	$31.58	$31.86	$30.91	$30.91	$20.97	1,356,210
2018-11-21	$31.20	$31.65	$30.86	$31.29	$21.23	1,528,270
2018-11-20	$31.78	$32.22	$30.90	$31.30	$21.23	2,549,990
2018-11-19	$32.55	$33.15	$31.48	$32.68	$22.17	2,100,900
2018-11-16	$32.99	$34.48	$32.18	$32.61	$22.12	2,272,100
2018-11-15	$30.90	$34.20	$30.66	$33.01	$22.39	3,650,640
2018-11-14	$30.30	$31.51	$30.15	$31.35	$21.27	3,840,570
2018-11-13	$29.00	$31.80	$28.60	$30.15	$20.45	5,478,420
2018-11-12	$26.30	$29.02	$26.00	$29.02	$19.69	4,106,290
2018-11-09	$25.71	$26.49	$25.33	$26.38	$17.90	1,592,180
2018-11-08	$26.60	$26.75	$25.44	$25.75	$17.47	1,346,900
2018-11-07	$26.48	$26.93	$26.27	$26.33	$17.86	1,129,720
2018-11-06	$26.29	$26.65	$26.11	$26.37	$17.89	1,233,040
2018-11-05	$26.94	$27.47	$26.01	$26.63	$18.07	1,839,800
2018-11-02	$26.35	$27.08	$26.35	$27.07	$18.36	2,471,810
2018-11-01	$26.10	$27.00	$25.77	$26.16	$17.75	2,763,510
2018-10-31	$25.49	$25.89	$25.02	$25.76	$17.48	1,734,620
2018-10-30	$25.00	$25.53	$23.88	$25.53	$17.32	2,696,750
2018-10-29	$24.32	$25.09	$24.20	$25.01	$16.97	1,333,980
2018-10-26	$24.96	$25.27	$24.32	$24.56	$16.66	823,700
2018-10-25	$23.75	$24.62	$23.75	$24.60	$16.69	1,164,510
2018-10-24	$24.70	$25.56	$24.70	$24.95	$16.93	921,460
2018-10-23	$25.25	$25.65	$24.65	$24.98	$16.95	1,991,480
2018-10-22	$24.00	$26.25	$24.00	$25.45	$17.27	2,855,230
2018-10-19	$21.85	$24.38	$21.55	$23.99	$16.28	2,861,680
2018-10-18	$23.27	$23.27	$22.33	$22.52	$15.28	1,201,480
2018-10-17	$22.70	$23.50	$22.63	$23.33	$15.83	1,891,050
2018-10-16	$22.71	$23.20	$22.12	$22.42	$15.21	946,320
2018-10-15	$22.60	$23.46	$22.31	$22.64	$15.36	1,101,560
2018-10-12	$22.40	$22.74	$21.28	$22.58	$15.32	1,251,350
2018-10-11	$24.08	$24.08	$22.50	$22.50	$15.26	1,536,820
2018-10-10	$24.70	$25.27	$24.46	$25.00	$16.96	729,080
2018-10-09	$24.40	$24.94	$24.36	$24.66	$16.73	683,680
2018-10-08	$25.75	$25.77	$24.40	$24.42	$16.57	1,015,060
2018-10-05	$26.10	$26.10	$26.10	$26.10	$17.71	0
2018-10-04	$26.10	$26.10	$26.10	$26.10	$17.71	0
2018-10-03	$26.10	$26.10	$26.10	$26.10	$17.71	0
2018-10-02	$26.10	$26.10	$26.10	$26.10	$17.71	0
2018-10-01	$26.10	$26.10	$26.10	$26.10	$17.71	0
2018-09-28	$25.91	$26.21	$25.50	$26.10	$17.71	1,024,050
2018-09-27	$27.27	$27.27	$25.99	$26.04	$17.67	1,513,140
2018-09-26	$27.05	$27.35	$27.05	$27.18	$18.44	801,380
2018-09-25	$27.24	$27.36	$26.95	$27.19	$18.45	756,940
2018-09-24	$27.24	$27.24	$27.24	$27.24	$18.48	0
2018-09-21	$27.14	$27.30	$26.79	$27.24	$18.48	816,720
2018-09-20	$27.31	$27.42	$26.86	$26.95	$18.28	1,140,860
2018-09-19	$27.04	$27.70	$26.80	$27.29	$18.51	1,420,460
2018-09-18	$26.92	$27.18	$26.20	$27.04	$18.34	958,880
2018-09-17	$27.30	$27.32	$26.60	$26.61	$18.05	1,004,340
2018-09-14	$28.60	$28.60	$27.59	$27.62	$18.74	1,534,410
2018-09-13	$28.49	$28.69	$28.07	$28.55	$19.37	1,336,110
2018-09-12	$28.35	$28.52	$28.11	$28.29	$19.19	1,232,540
2018-09-11	$28.10	$28.54	$27.90	$28.20	$19.13	1,056,710
2018-09-10	$28.80	$28.90	$27.90	$28.00	$19.00	1,556,490
2018-09-07	$29.91	$30.30	$28.66	$28.98	$19.66	2,259,870
2018-09-06	$28.65	$30.20	$28.64	$29.88	$20.27	1,815,800
2018-09-05	$30.09	$30.16	$28.96	$29.00	$19.67	1,474,350
2018-09-04	$29.12	$30.39	$29.12	$30.16	$20.46	1,527,710
2018-09-03	$29.16	$29.65	$28.35	$29.45	$19.98	1,283,560
2018-08-31	$29.73	$29.87	$29.10	$29.10	$19.74	974,860
2018-08-30	$30.38	$30.68	$29.66	$29.70	$20.15	1,134,820
2018-08-29	$30.82	$31.11	$30.20	$30.42	$20.64	1,354,220
2018-08-28	$30.68	$31.87	$30.32	$30.98	$21.02	3,098,920
2018-08-27	$29.80	$30.60	$29.80	$30.30	$20.56	1,759,180
2018-08-24	$29.82	$30.48	$29.66	$29.96	$20.33	1,549,740
2018-08-23	$29.04	$30.50	$29.04	$30.09	$20.41	2,600,280
2018-08-22	$29.91	$29.91	$29.08	$29.19	$19.80	1,010,980
2018-08-21	$28.99	$30.11	$28.56	$29.91	$20.29	2,333,400
2018-08-20	$27.91	$29.20	$27.91	$28.99	$19.67	1,181,260
2018-08-17	$29.19	$29.55	$28.03	$28.07	$19.04	1,049,580
2018-08-16	$28.45	$29.37	$27.83	$28.74	$19.50	1,416,910
2018-08-15	$29.81	$30.04	$28.68	$28.72	$19.48	1,352,780
2018-08-14	$30.40	$30.50	$29.75	$30.08	$20.41	1,517,660
2018-08-13	$29.51	$30.80	$29.21	$30.55	$20.73	1,958,700
2018-08-10	$29.68	$30.19	$29.51	$30.12	$20.43	1,603,320
2018-08-09	$28.31	$30.63	$28.20	$29.98	$20.34	2,475,850
2018-08-08	$29.99	$29.99	$28.26	$28.49	$19.33	1,654,390
2018-08-07	$28.87	$30.05	$28.87	$29.99	$20.35	1,808,330
2018-08-06	$28.79	$29.26	$28.35	$28.76	$19.51	1,097,530
2018-08-03	$28.92	$29.60	$28.66	$28.71	$19.48	1,310,670
2018-08-02	$29.40	$29.79	$28.20	$28.83	$19.56	1,682,740
2018-08-01	$30.92	$31.50	$29.66	$29.88	$20.27	1,260,650
2018-07-31	$31.02	$31.12	$30.52	$30.74	$20.85	1,007,740
2018-07-30	$32.00	$32.40	$30.60	$30.83	$20.92	1,886,920
2018-07-27	$32.67	$33.26	$32.20	$32.26	$21.89	1,358,850
2018-07-26	$34.00	$34.25	$32.43	$32.55	$22.08	2,493,830
2018-07-25	$34.48	$35.30	$34.07	$34.25	$23.24	3,047,440
2018-07-24	$33.86	$34.75	$33.31	$34.42	$23.35	3,164,170
2018-07-23	$33.95	$34.89	$32.86	$34.21	$23.21	3,132,960
2018-07-20	$32.26	$34.08	$31.91	$33.43	$22.68	2,803,600
2018-07-19	$33.30	$33.68	$31.90	$32.26	$21.89	2,726,820
2018-07-18	$34.65	$35.19	$33.62	$33.70	$22.86	2,694,940
2018-07-17	$34.13	$34.63	$33.35	$34.25	$23.24	2,201,480
2018-07-16	$34.50	$35.26	$34.02	$34.53	$23.43	2,298,320
2018-07-13	$35.00	$35.37	$34.09	$34.38	$23.32	2,528,810
2018-07-12	$34.00	$35.64	$33.81	$34.94	$23.70	3,745,480
2018-07-11	$34.19	$35.11	$33.03	$34.21	$23.21	3,647,330
2018-07-10	$35.49	$35.65	$34.50	$35.25	$23.91	3,935,450
2018-07-09	$34.87	$36.00	$34.17	$35.89	$24.35	5,161,160
2018-07-06	$33.63	$36.70	$33.30	$35.05	$23.78	6,408,510
2018-07-05	$33.93	$35.98	$33.16	$34.06	$23.11	5,603,910
2018-07-04	$34.55	$36.88	$34.03	$34.95	$23.71	7,907,800
2018-07-03	$31.03	$34.07	$31.00	$34.07	$23.11	5,015,930
2018-07-02	$32.00	$32.43	$30.62	$30.97	$21.01	2,070,390
2018-06-29	$30.84	$32.36	$30.56	$31.97	$21.69	2,820,530
2018-06-28	$31.17	$31.96	$30.60	$30.70	$20.83	2,105,190
2018-06-27	$30.75	$31.65	$30.65	$31.61	$21.44	2,461,060
2018-06-26	$28.80	$31.50	$28.23	$30.87	$20.94	2,493,710
2018-06-25	$29.97	$30.50	$29.20	$29.38	$19.93	1,604,350
2018-06-22	$28.33	$29.65	$28.20	$29.54	$20.04	1,598,240
2018-06-21	$29.85	$30.00	$28.11	$28.52	$19.35	1,742,540
2018-06-20	$29.15	$30.19	$28.89	$29.81	$20.22	1,681,630
2018-06-19	$31.19	$31.49	$28.66	$29.01	$19.68	2,467,400
2018-06-18	$31.84	$31.84	$31.84	$31.84	$21.60	0
2018-06-15	$33.51	$34.01	$31.70	$31.84	$21.60	2,008,650
2018-06-14	$33.01	$34.18	$33.00	$33.48	$22.71	1,358,140
2018-06-13	$34.65	$35.17	$33.50	$33.57	$22.77	1,961,980
2018-06-12	$34.90	$35.19	$33.26	$34.66	$23.51	1,989,460
2018-06-11	$34.79	$35.30	$34.11	$34.94	$23.70	2,129,950
2018-06-08	$33.90	$35.90	$33.61	$35.38	$24.00	3,348,960
2018-06-07	$35.38	$35.90	$34.01	$34.26	$23.24	1,992,910
2018-06-06	$34.79	$35.49	$34.61	$35.35	$23.98	2,174,880
2018-06-05	$34.55	$35.64	$31.55	$35.47	$24.06	1,957,140
2018-06-04	$47.60	$48.40	$47.40	$48.18	$23.10	1,178,000
2018-06-01	$49.70	$49.78	$46.18	$47.36	$22.71	2,078,140
2018-05-31	$49.39	$50.28	$48.40	$49.85	$23.91	2,049,830
2018-05-30	$52.66	$52.99	$49.39	$49.39	$23.68	3,099,800
2018-05-29	$55.24	$56.16	$54.20	$54.88	$26.32	3,615,220
2018-05-28	$53.19	$55.16	$52.66	$54.24	$26.01	2,662,610
2018-05-25	$54.11	$54.40	$52.48	$52.93	$25.38	2,184,740
2018-05-24	$54.60	$55.39	$54.03	$54.55	$26.16	2,155,000
2018-05-23	$54.62	$56.58	$53.83	$54.63	$26.20	3,944,500
2018-05-22	$54.00	$55.37	$53.50	$55.19	$26.47	3,200,610
2018-05-21	$52.46	$54.18	$52.03	$54.14	$25.96	3,182,500
2018-05-18	$53.15	$53.59	$51.05	$51.89	$24.88	2,524,690
2018-05-17	$53.60	$54.46	$52.49	$52.79	$25.32	2,483,300
2018-05-16	$54.50	$54.86	$53.51	$53.74	$25.77	2,063,100
2018-05-15	$53.43	$54.99	$53.43	$54.93	$26.34	2,545,530
2018-05-14	$53.32	$54.80	$52.88	$53.22	$25.52	2,138,010
2018-05-11	$58.00	$58.18	$53.70	$53.94	$25.87	3,951,070
2018-05-10	$57.33	$58.43	$56.56	$57.38	$27.52	2,695,800
2018-05-09	$57.25	$58.42	$56.50	$57.12	$27.39	2,639,540
2018-05-08	$56.41	$58.84	$56.41	$58.31	$27.96	3,775,680
2018-05-07	$55.11	$57.64	$55.01	$56.70	$27.19	2,752,510
2018-05-04	$58.00	$58.58	$55.20	$55.35	$26.54	3,760,330
2018-05-03	$56.15	$59.88	$54.03	$59.16	$28.37	4,731,660
2018-05-02	$58.14	$59.50	$54.11	$56.24	$26.97	4,834,070
2018-05-01	$60.03	$60.03	$60.03	$60.03	$28.79	0
2018-04-30	$60.03	$60.03	$60.03	$60.03	$28.79	0
2018-04-27	$64.78	$65.43	$59.09	$60.03	$28.79	5,714,110
2018-04-26	$62.16	$69.20	$60.86	$65.65	$31.48	9,271,220
2018-04-25	$61.84	$66.68	$61.33	$64.17	$30.77	9,355,950
2018-04-24	$57.42	$63.37	$56.51	$63.37	$30.39	7,410,270
2018-04-23	$57.14	$57.88	$55.20	$57.61	$27.63	5,115,690
2018-04-20	$58.03	$58.34	$55.65	$56.33	$27.01	6,336,620
2018-04-19	$61.01	$66.88	$60.00	$60.47	$29.00	8,986,960
2018-04-18	$61.00	$63.85	$58.20	$62.44	$29.94	8,541,340
2018-04-17	$71.00	$74.99	$64.35	$64.35	$30.86	10,261,580
2018-04-16	$71.50	$71.50	$71.50	$71.50	$34.29	0
2018-04-13	$71.50	$71.50	$71.50	$71.50	$34.29	0
2018-04-12	$70.00	$71.50	$68.00	$71.50	$34.29	12,916,940
2018-04-11	$61.16	$65.00	$61.16	$65.00	$31.17	2,774,390
2018-04-10	$55.50	$59.09	$55.14	$59.09	$28.34	8,343,200
2018-04-09	$48.95	$53.72	$48.90	$53.72	$25.76	4,633,650
2018-04-06	$48.84	$48.84	$48.84	$48.84	$23.42	0
2018-04-05	$48.84	$48.84	$48.84	$48.84	$23.42	0
2018-04-04	$49.12	$50.16	$48.20	$48.84	$23.42	2,882,930
2018-04-03	$49.69	$50.26	$47.50	$48.77	$23.39	4,110,610
2018-04-02	$50.30	$54.03	$49.80	$51.74	$24.81	4,203,060
2018-03-30	$47.67	$49.28	$47.20	$49.12	$23.56	2,868,530
2018-03-29	$48.00	$49.35	$46.01	$47.85	$22.95	2,980,410
2018-03-28	$45.67	$48.47	$45.39	$47.82	$22.93	3,926,870
2018-03-27	$44.21	$46.38	$44.21	$45.98	$22.05	1,977,170
2018-03-26	$41.18	$44.28	$40.91	$43.99	$21.10	1,264,710
2018-03-23	$43.91	$44.38	$41.13	$41.92	$20.10	1,284,730
2018-03-22	$43.74	$45.88	$43.50	$45.27	$21.71	1,233,610
2018-03-21	$44.24	$45.47	$43.64	$43.68	$20.95	728,880
2018-03-20	$43.89	$44.45	$43.09	$44.41	$21.30	709,800
2018-03-19	$43.11	$44.49	$42.80	$44.21	$21.20	790,980
2018-03-16	$43.30	$43.88	$43.00	$43.11	$20.67	720,640
2018-03-15	$44.09	$44.39	$42.16	$43.22	$20.73	1,345,860
2018-03-14	$44.78	$45.68	$44.75	$44.87	$21.52	830,440
2018-03-13	$45.80	$45.97	$44.50	$45.15	$21.65	1,281,220
2018-03-12	$46.55	$47.88	$45.53	$46.09	$22.10	1,446,810
2018-03-09	$44.83	$46.08	$44.50	$45.94	$22.03	1,162,990
2018-03-08	$43.83	$45.09	$43.83	$44.91	$21.54	844,550
2018-03-07	$43.80	$44.78	$43.68	$43.83	$21.02	653,930
2018-03-06	$43.66	$44.97	$43.60	$43.81	$21.01	931,760
2018-03-05	$42.77	$44.09	$42.17	$43.95	$21.08	777,980
2018-03-02	$42.91	$44.01	$42.61	$42.76	$20.51	814,260
2018-03-01	$41.78	$43.48	$41.70	$43.34	$20.78	1,004,210
2018-02-28	$41.50	$42.56	$41.16	$41.88	$20.08	515,880
2018-02-27	$41.86	$43.30	$41.60	$42.14	$20.21	1,043,390
2018-02-26	$41.29	$42.60	$41.00	$41.91	$20.10	753,900
2018-02-23	$40.81	$41.40	$40.49	$40.92	$19.62	782,680
2018-02-22	$38.98	$41.15	$38.68	$40.62	$19.48	795,880
2018-02-21	$38.65	$38.65	$38.65	$38.65	$18.53	0
2018-02-20	$38.65	$38.65	$38.65	$38.65	$18.53	0
2018-02-19	$38.65	$38.65	$38.65	$38.65	$18.53	0
2018-02-16	$38.65	$38.65	$38.65	$38.65	$18.53	0
2018-02-15	$38.65	$38.65	$38.65	$38.65	$18.53	0
2018-02-14	$38.56	$39.13	$38.53	$38.65	$18.53	321,900
2018-02-13	$39.15	$39.77	$38.59	$38.91	$18.66	528,320
2018-02-12	$38.75	$39.83	$38.75	$39.23	$18.81	776,780
2018-02-09	$38.20	$39.35	$37.61	$38.51	$18.47	753,840
2018-02-08	$37.80	$39.49	$37.80	$38.96	$18.68	452,920
2018-02-07	$38.24	$38.75	$36.79	$38.06	$18.25	626,340
2018-02-06	$38.60	$39.56	$37.37	$37.39	$17.93	745,280
2018-02-05	$39.83	$40.55	$39.00	$40.10	$19.23	370,880
2018-02-02	$40.20	$40.96	$38.66	$40.28	$19.32	563,480
2018-02-01	$41.55	$42.35	$40.00	$40.58	$19.46	767,000
2018-01-31	$43.38	$43.50	$41.20	$41.49	$19.90	1,361,900
2018-01-30	$45.61	$45.97	$42.00	$43.45	$20.84	2,027,880
2018-01-29	$47.29	$47.34	$45.20	$45.62	$21.88	1,069,400
2018-01-26	$47.47	$48.57	$46.88	$47.34	$22.70	1,359,460
2018-01-25	$45.68	$49.70	$45.68	$47.86	$22.95	2,823,300
2018-01-24	$44.90	$46.95	$44.90	$46.65	$22.37	1,846,480
2018-01-23	$44.55	$45.30	$44.46	$44.75	$21.46	619,400
2018-01-22	$44.50	$45.57	$43.01	$45.04	$21.60	1,046,760
2018-01-19	$43.97	$44.96	$43.78	$44.61	$21.39	839,070
2018-01-18	$43.60	$44.50	$43.32	$43.97	$21.09	549,680
2018-01-17	$42.79	$43.90	$42.31	$43.68	$20.95	777,030
2018-01-16	$42.83	$43.63	$42.75	$43.03	$20.63	556,210
2018-01-15	$44.46	$44.79	$42.50	$42.65	$20.45	781,810
2018-01-12	$45.02	$45.80	$44.53	$44.73	$21.45	972,190
2018-01-11	$43.61	$46.07	$43.06	$45.50	$21.82	1,719,740
2018-01-10	$43.50	$44.46	$43.08	$43.61	$20.91	874,800
2018-01-09	$43.34	$43.67	$43.03	$43.64	$20.93	483,090
2018-01-08	$44.16	$44.30	$42.80	$43.51	$20.86	734,780
2018-01-05	$44.12	$44.89	$43.81	$44.15	$21.17	477,580
2018-01-04	$44.82	$44.92	$43.92	$44.12	$21.16	624,910
2018-01-03	$44.99	$45.37	$44.18	$44.91	$21.54	816,300
2018-01-02	$44.90	$45.09	$44.22	$45.00	$21.58	530,270
2018-01-01	$44.99	$44.99	$44.99	$44.99	$21.57	0
2017-12-29	$44.20	$45.16	$44.20	$44.99	$21.57	635,940
2017-12-28	$43.60	$44.87	$43.06	$44.19	$21.19	675,200
2017-12-27	$44.45	$44.45	$43.57	$43.70	$20.96	603,380
2017-12-26	$42.56	$44.46	$42.56	$44.37	$21.28	826,380
2017-12-25	$44.81	$45.05	$42.11	$43.03	$20.63	1,018,690
2017-12-22	$45.22	$45.22	$44.72	$44.85	$21.51	414,280
2017-12-21	$44.27	$45.30	$44.27	$45.01	$21.58	775,990
2017-12-20	$44.61	$44.79	$44.06	$44.24	$21.21	424,880
2017-12-19	$43.70	$45.27	$43.60	$44.70	$21.44	621,400
2017-12-18	$43.89	$44.30	$43.40	$43.62	$20.92	425,890
2017-12-15	$44.10	$44.50	$43.61	$43.93	$21.07	469,200
2017-12-14	$43.95	$44.57	$43.42	$44.30	$21.24	655,090
2017-12-13	$43.29	$44.28	$43.13	$43.96	$21.08	644,600
2017-12-12	$45.01	$45.35	$43.25	$43.29	$20.76	1,050,020
2017-12-11	$44.81	$45.98	$44.78	$45.31	$21.73	842,610
2017-12-08	$43.88	$45.32	$43.68	$44.75	$21.46	956,120
2017-12-07	$43.68	$44.70	$43.08	$43.62	$20.92	914,640
2017-12-06	$42.81	$44.30	$41.83	$44.13	$21.16	1,131,760
2017-12-05	$47.20	$47.21	$42.77	$43.60	$20.91	1,919,850
2017-12-04	$50.80	$50.80	$46.90	$47.23	$22.65	2,140,930
2017-12-01	$49.52	$52.00	$49.35	$51.82	$24.85	1,744,340
2017-11-30	$49.99	$50.88	$49.30	$49.88	$23.92	1,083,900
2017-11-29	$50.97	$50.97	$49.00	$50.34	$24.14	1,435,640
2017-11-28	$48.55	$51.00	$48.55	$50.86	$24.39	1,568,650
2017-11-27	$52.90	$53.06	$48.40	$49.02	$23.51	3,010,480
2017-11-24	$52.60	$54.98	$52.00	$53.78	$25.79	3,320,260
2017-11-23	$51.38	$55.54	$51.32	$53.08	$25.45	3,747,950
2017-11-22	$53.37	$54.50	$50.70	$53.18	$25.50	4,829,410
2017-11-21	$50.14	$52.50	$48.60	$52.38	$25.12	3,251,490
2017-11-20	$48.87	$52.07	$48.08	$50.66	$24.29	2,987,470
2017-11-17	$49.72	$49.72	$46.84	$47.34	$22.70	2,058,470
2017-11-16	$51.55	$52.37	$49.52	$49.73	$23.85	2,525,710
2017-11-15	$52.42	$53.60	$50.77	$51.84	$24.86	1,929,340
2017-11-14	$53.70	$55.83	$52.45	$52.63	$25.24	3,017,740
2017-11-13	$52.90	$54.14	$52.00	$53.96	$25.88	1,906,470
2017-11-10	$51.79	$53.66	$51.59	$52.21	$25.04	1,922,510
2017-11-09	$51.70	$52.46	$51.25	$51.76	$24.82	1,580,160
2017-11-08	$50.46	$52.18	$50.20	$51.87	$24.87	3,263,820
2017-11-07	$51.00	$51.00	$49.63	$50.46	$24.20	1,483,070
2017-11-06	$50.33	$51.28	$50.20	$51.05	$24.48	1,577,730
2017-11-03	$50.60	$51.28	$49.40	$49.99	$23.97	1,751,120
2017-11-02	$50.94	$51.68	$49.75	$50.83	$24.38	2,385,500
2017-11-01	$49.71	$51.36	$49.32	$50.93	$24.42	3,589,990
2017-10-31	$47.23	$49.83	$47.23	$49.80	$23.88	1,422,870
2017-10-30	$50.06	$50.45	$48.20	$48.25	$23.14	1,722,710
2017-10-27	$48.33	$49.25	$47.87	$48.26	$23.14	612,100
2017-10-26	$47.91	$48.85	$47.82	$48.63	$23.32	667,280
2017-10-25	$47.03	$48.18	$47.03	$48.12	$23.08	749,790
2017-10-24	$47.19	$47.27	$46.30	$47.15	$22.61	691,880
2017-10-23	$46.00	$47.48	$45.94	$47.16	$22.62	894,830
2017-10-20	$45.27	$46.26	$45.05	$46.18	$22.15	641,690
2017-10-19	$45.00	$45.75	$44.70	$45.28	$21.71	738,300
2017-10-18	$48.10	$48.15	$45.23	$45.32	$21.73	1,319,850
2017-10-17	$47.80	$48.69	$47.15	$48.07	$23.05	750,120
2017-10-16	$49.61	$49.87	$47.05	$47.81	$22.93	2,096,500
2017-10-13	$49.71	$50.46	$49.45	$49.92	$23.94	1,167,300
2017-10-12	$50.88	$51.55	$49.13	$50.21	$24.08	1,436,080
2017-10-11	$51.37	$51.98	$50.21	$50.65	$24.29	1,843,990
2017-10-10	$49.40	$51.74	$48.80	$51.62	$24.75	2,767,960
2017-10-09	$50.55	$51.08	$48.91	$49.00	$23.50	1,100,990
2017-10-06	$49.79	$49.79	$49.79	$49.79	$23.88	0
2017-10-05	$49.79	$49.79	$49.79	$49.79	$23.88	0
2017-10-04	$49.79	$49.79	$49.79	$49.79	$23.88	0
2017-10-03	$49.79	$49.79	$49.79	$49.79	$23.88	0
2017-10-02	$49.79	$49.79	$49.79	$49.79	$23.88	0
2017-09-29	$49.70	$51.10	$49.50	$49.79	$23.88	1,403,440
2017-09-28	$48.51	$51.18	$48.22	$49.95	$23.95	1,691,220
2017-09-27	$47.60	$49.18	$47.15	$48.91	$23.45	1,017,990
2017-09-26	$48.80	$49.24	$46.78	$47.86	$22.95	1,914,290
2017-09-25	$49.73	$51.77	$48.88	$49.13	$23.56	2,057,010
2017-09-22	$47.71	$49.90	$46.58	$49.83	$23.90	2,504,550
2017-09-21	$48.80	$49.95	$47.68	$47.78	$22.91	1,752,250
2017-09-20	$46.99	$48.76	$46.46	$48.45	$23.23	1,246,690
2017-09-19	$47.55	$47.97	$46.90	$47.05	$22.56	696,440
2017-09-18	$46.39	$47.50	$46.05	$47.42	$22.74	735,580
2017-09-15	$47.67	$47.67	$46.01	$46.50	$22.30	1,028,300
2017-09-14	$48.00	$48.40	$47.41	$47.50	$22.78	928,890
2017-09-13	$47.25	$48.25	$47.01	$48.14	$23.09	940,180
2017-09-12	$49.00	$49.80	$47.20	$47.68	$22.86	1,659,910
2017-09-11	$47.90	$49.35	$47.38	$49.32	$23.65	1,608,320
2017-09-08	$47.06	$47.93	$46.81	$47.90	$22.97	1,500,680
2017-09-07	$48.09	$49.42	$46.88	$47.06	$22.57	2,154,880
2017-09-06	$47.41	$48.25	$46.60	$48.01	$23.02	1,884,900
2017-09-05	$47.81	$48.45	$46.50	$48.16	$23.09	2,155,210
2017-09-04	$48.35	$50.45	$47.41	$47.67	$22.86	3,756,220
2017-09-01	$46.65	$48.99	$46.65	$48.18	$23.10	3,267,790
2017-08-31	$44.60	$47.38	$44.58	$46.90	$22.49	2,703,600
2017-08-30	$44.17	$45.40	$44.17	$44.92	$21.54	1,608,670
2017-08-29	$45.90	$46.10	$44.44	$44.92	$21.54	2,757,010
2017-08-28	$42.30	$45.98	$42.30	$45.49	$21.81	2,885,320
2017-08-25	$40.70	$42.18	$40.70	$41.89	$20.09	1,078,310
2017-08-24	$41.21	$42.50	$41.00	$41.09	$19.70	1,369,750
2017-08-23	$41.43	$41.58	$40.62	$41.21	$19.76	724,880
2017-08-22	$41.15	$41.87	$41.15	$41.34	$19.82	743,890
2017-08-21	$40.80	$42.05	$40.66	$41.55	$19.92	894,690
2017-08-18	$40.83	$41.07	$40.15	$40.73	$19.53	869,560
2017-08-17	$40.45	$42.10	$40.31	$41.26	$19.79	1,565,130
2017-08-16	$40.00	$41.66	$39.74	$40.73	$19.53	1,637,190
2017-08-15	$39.80	$39.91	$39.16	$39.78	$19.08	928,520
2017-08-14	$37.55	$40.39	$37.55	$39.90	$19.13	2,115,060
2017-08-11	$37.80	$37.84	$37.30	$37.79	$18.12	662,810
2017-08-10	$37.88	$38.25	$37.54	$38.01	$18.23	788,180
2017-08-09	$38.01	$38.40	$37.82	$37.99	$18.22	503,690
2017-08-08	$37.80	$38.28	$37.71	$38.19	$18.31	739,780
2017-08-07	$37.85	$38.38	$37.85	$38.09	$18.27	507,390
2017-08-04	$38.08	$38.36	$37.70	$37.87	$18.16	837,630
2017-08-03	$37.61	$39.19	$37.61	$38.25	$18.34	1,071,620
2017-08-02	$38.65	$38.83	$37.71	$37.77	$18.11	986,900
2017-08-01	$38.66	$38.85	$38.11	$38.64	$18.53	708,440
2017-07-31	$38.16	$38.84	$38.14	$38.67	$18.54	981,800
2017-07-28	$38.82	$39.10	$38.30	$38.31	$18.37	1,072,690
2017-07-27	$37.90	$39.36	$37.68	$39.01	$18.71	2,637,700
2017-07-26	$38.05	$38.40	$37.50	$37.86	$18.16	783,010
2017-07-25	$38.35	$38.60	$37.95	$38.16	$18.30	775,670
2017-07-24	$37.70	$38.71	$37.70	$38.27	$18.35	1,044,770
2017-07-21	$38.05	$38.80	$38.01	$38.21	$18.32	759,030
2017-07-20	$38.38	$39.46	$38.36	$38.39	$18.41	1,211,820
2017-07-19	$38.60	$38.93	$37.80	$38.80	$18.61	1,247,770
2017-07-18	$38.63	$39.10	$37.60	$38.64	$18.53	1,585,520
2017-07-17	$42.71	$42.71	$38.97	$38.97	$18.69	1,822,800
2017-07-14	$43.97	$44.39	$43.03	$43.30	$20.76	904,430
2017-07-13	$44.50	$44.50	$43.61	$44.05	$21.12	856,580
2017-07-12	$44.28	$44.76	$43.33	$44.72	$21.45	846,730
2017-07-11	$45.12	$45.58	$43.97	$44.28	$21.23	1,292,900
2017-07-10	$46.79	$46.79	$44.88	$45.37	$21.76	2,303,740
2017-07-07	$46.98	$48.00	$46.81	$47.56	$22.81	2,695,240
2017-07-06	$46.61	$47.16	$46.26	$47.03	$22.55	2,301,120
2017-07-05	$44.89	$47.18	$44.89	$46.94	$22.51	3,230,620
2017-07-04	$45.14	$45.24	$44.55	$44.97	$21.56	1,128,790
2017-07-03	$44.56	$45.78	$44.06	$45.38	$21.76	1,800,430
2017-06-30	$42.88	$44.58	$42.70	$44.56	$21.37	2,151,630
2017-06-29	$43.08	$43.94	$43.03	$43.30	$20.76	1,214,590
2017-06-28	$43.88	$43.88	$42.77	$43.02	$20.63	1,318,940
2017-06-27	$44.18	$45.00	$43.80	$44.02	$21.11	1,359,990
2017-06-26	$43.20	$44.33	$43.06	$44.14	$21.17	1,583,310
2017-06-23	$44.33	$44.82	$42.61	$43.40	$20.81	2,661,200
2017-06-22	$46.26	$46.26	$44.52	$44.60	$21.39	2,841,100
2017-06-21	$46.20	$47.20	$45.75	$46.43	$22.27	2,047,490
2017-06-20	$46.80	$47.80	$46.36	$46.53	$22.31	2,796,160
2017-06-19	$47.01	$47.20	$46.11	$46.50	$22.30	2,540,150
2017-06-16	$47.00	$48.30	$46.58	$47.28	$22.67	4,071,290
2017-06-15	$45.10	$49.66	$45.10	$46.88	$22.48	6,011,460
2017-06-14	$46.44	$46.47	$44.42	$45.39	$21.77	3,573,280
2017-06-13	$45.34	$47.57	$45.32	$46.69	$22.39	3,665,090
2017-06-12	$48.11	$48.52	$45.61	$45.86	$21.99	6,528,380
2017-06-09	$49.62	$51.17	$49.49	$50.00	$23.98	5,309,890
2017-06-08	$53.35	$53.49	$50.13	$50.48	$24.21	10,328,220
2017-06-07	$52.02	$57.00	$51.28	$54.93	$26.34	12,662,670
2017-06-06	$52.11	$54.58	$51.16	$53.01	$25.42	11,410,670
2017-06-05	$57.40	$58.81	$54.00	$54.22	$26.00	9,855,940
2017-06-02	$49.40	$53.46	$48.25	$53.46	$25.64	13,615,570
2017-06-01	$48.60	$48.60	$48.60	$48.60	$23.31	300,420
2017-05-31	$44.18	$44.18	$44.18	$44.18	$21.19	57,620
2017-05-30	$40.16	$40.16	$40.16	$40.16	$19.26	0
2017-05-29	$40.16	$40.16	$40.16	$40.16	$19.26	0
2017-05-26	$40.16	$40.16	$40.16	$40.16	$19.26	48,060
2017-05-25	$36.51	$36.51	$36.51	$36.51	$17.51	11,800
2017-05-24	$33.19	$33.19	$33.19	$33.19	$15.92	6,000
2017-05-23	$30.17	$30.17	$30.17	$30.17	$14.47	4,200
2017-05-22	$22.86	$27.43	$22.86	$27.43	$13.15	6,890