Keboda Technology Company. Ltd (603786) Stock Profile

Data as of July 11, 2025

$54.93 ($-0.57) -1.03%

Keboda Technology Company. Ltd - Daily Information

Click for more stock information on Keboda Technology Company. Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$55.53
Previous Close	$54.93
High	$55.94
Low	$54.80
Adjusted Open	$55.53
Previous Adjusted Close	$54.93
Adjusted High	$55.94
Adjusted Low	$54.80

Invest in Keboda Technology Company. Ltd (603786)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for Keboda Technology Company. Ltd (603786)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$55.53	$55.94	$54.80	$54.93	$54.93	582,200
2025-07-08	$55.43	$56.00	$55.06	$55.50	$55.50	702,100
2025-07-07	$55.25	$56.64	$55.00	$55.43	$55.43	1,329,470
2025-07-04	$54.97	$55.74	$54.50	$55.44	$55.44	1,050,400
2025-07-03	$55.50	$56.00	$54.89	$54.92	$54.92	876,700
2025-07-02	$56.00	$56.20	$55.00	$55.70	$55.70	1,317,800
2025-06-30	$54.50	$56.09	$54.43	$55.41	$55.41	2,327,080
2025-06-27	$51.96	$54.80	$51.90	$54.80	$54.80	3,374,610
2025-06-26	$52.30	$52.55	$51.82	$51.92	$51.92	858,700
2025-06-25	$52.24	$52.36	$51.50	$52.30	$52.30	1,045,790
2025-06-24	$50.74	$52.30	$50.74	$52.10	$52.10	1,647,620
2025-06-23	$50.68	$50.95	$49.90	$50.39	$50.39	1,299,600
2025-06-20	$51.03	$51.32	$50.60	$51.10	$51.10	992,040
2025-06-19	$51.50	$51.87	$50.80	$51.12	$51.12	919,700
2025-06-18	$51.19	$51.59	$50.88	$51.45	$51.45	734,360
2025-06-17	$52.00	$52.01	$51.11	$51.15	$51.15	1,102,610
2025-06-13	$53.70	$53.70	$52.31	$52.43	$52.43	2,024,630
2025-06-12	$53.68	$54.11	$53.36	$53.85	$53.85	773,970
2025-06-11	$54.87	$54.88	$53.71	$53.88	$53.88	1,501,060
2025-06-10	$54.40	$54.76	$53.65	$53.89	$53.89	1,120,300
2025-06-09	$53.68	$54.60	$53.23	$54.30	$54.30	1,545,300
2025-06-06	$53.88	$53.88	$52.46	$53.47	$53.47	1,279,520
2025-06-05	$55.14	$55.24	$53.89	$54.36	$54.36	1,456,600
2025-06-04	$54.56	$55.37	$54.55	$54.80	$54.80	1,380,960
2025-06-03	$53.40	$54.80	$52.71	$54.41	$54.41	1,646,460
2025-05-30	$54.65	$55.30	$53.41	$53.60	$53.60	1,840,700
2025-05-29	$53.61	$55.40	$53.61	$54.90	$54.90	2,246,680
2025-05-28	$56.19	$56.40	$53.40	$53.60	$53.60	2,651,380
2025-05-27	$55.36	$56.65	$54.20	$55.31	$55.31	2,063,980
2025-05-26	$54.91	$55.49	$54.08	$54.76	$54.76	966,050
2025-05-23	$55.22	$56.11	$54.86	$54.91	$54.91	1,659,490
2025-05-22	$54.30	$56.49	$54.05	$55.24	$55.24	2,080,860
2025-05-21	$53.84	$55.29	$53.10	$54.73	$54.73	2,523,500
2025-05-20	$54.44	$54.45	$53.61	$53.73	$53.73	1,136,980
2025-05-19	$53.99	$54.64	$52.80	$54.42	$54.42	1,626,870
2025-05-16	$53.39	$54.86	$53.29	$53.36	$53.36	2,075,870
2025-05-15	$53.86	$53.90	$53.20	$53.27	$53.27	1,083,700
2025-05-14	$54.70	$54.70	$53.62	$53.86	$53.86	1,894,750
2025-05-13	$56.72	$56.72	$54.60	$54.71	$54.71	1,275,750
2025-05-12	$54.25	$55.43	$54.25	$55.34	$55.34	1,335,790
2025-05-09	$55.50	$55.63	$53.92	$53.96	$53.96	1,704,230
2025-05-08	$54.49	$56.19	$54.20	$55.65	$55.65	1,838,240
2025-05-07	$54.51	$55.81	$53.91	$54.16	$54.16	1,597,120
2025-05-06	$54.54	$54.99	$53.81	$54.00	$54.00	1,859,390
2025-04-30	$53.20	$54.49	$51.61	$54.20	$54.20	1,609,430
2025-04-29	$54.09	$54.80	$52.64	$52.90	$52.90	2,220,760
2025-04-28	$55.75	$56.20	$53.78	$54.60	$54.60	1,970,000
2025-04-25	$57.50	$57.50	$55.62	$56.13	$56.13	1,573,170
2025-04-24	$58.46	$59.00	$57.83	$58.34	$58.34	727,800
2025-04-23	$56.90	$58.60	$56.55	$58.46	$58.46	908,900
2025-04-22	$56.43	$57.26	$56.17	$56.35	$56.35	604,010
2025-04-21	$55.96	$57.20	$55.96	$56.34	$56.34	667,170
2025-04-18	$54.69	$56.55	$54.69	$56.55	$56.55	673,800
2025-04-17	$55.93	$56.50	$55.05	$55.17	$55.17	756,280
2025-04-16	$57.91	$58.05	$54.50	$56.15	$56.15	1,445,260
2025-04-15	$58.00	$59.18	$57.90	$58.10	$58.10	661,700
2025-04-14	$57.64	$58.99	$57.38	$58.60	$58.60	1,104,120
2025-04-11	$56.00	$57.98	$55.86	$57.04	$57.04	1,069,300
2025-04-10	$53.59	$57.21	$53.59	$56.56	$56.56	1,949,800
2025-04-09	$50.67	$53.15	$49.20	$52.38	$52.38	1,650,730
2025-04-08	$49.40	$53.42	$49.40	$51.50	$51.50	2,017,050
2025-04-07	$55.10	$56.00	$53.42	$53.42	$53.42	1,295,640
2025-04-03	$60.42	$60.96	$59.20	$59.36	$59.36	1,289,440
2025-04-02	$60.28	$61.66	$59.88	$61.32	$61.32	825,260
2025-04-01	$60.33	$60.93	$59.64	$60.30	$60.30	1,047,140
2025-03-31	$61.70	$62.21	$59.70	$60.10	$60.10	1,778,800
2025-03-28	$62.78	$63.15	$61.83	$61.83	$61.83	803,200
2025-03-27	$61.60	$63.48	$61.60	$62.83	$62.83	1,356,350
2025-03-26	$60.93	$62.44	$60.91	$62.20	$62.20	1,236,600
2025-03-25	$62.00	$62.75	$61.13	$61.30	$61.30	830,060
2025-03-24	$60.86	$62.35	$60.86	$62.17	$62.17	1,235,700
2025-03-21	$62.30	$62.47	$60.77	$61.20	$61.20	1,158,620
2025-03-20	$62.70	$62.96	$61.96	$62.56	$62.56	1,020,580
2025-03-19	$62.80	$63.40	$61.85	$62.64	$62.64	1,215,540
2025-03-18	$62.62	$63.80	$62.50	$62.96	$62.96	1,368,340
2025-03-17	$62.99	$63.60	$61.51	$62.67	$62.67	1,796,140
2025-03-14	$63.65	$63.65	$62.39	$62.95	$62.95	2,013,640
2025-03-13	$63.27	$64.28	$62.94	$63.66	$63.66	2,231,340
2025-03-12	$61.81	$63.89	$61.55	$63.45	$63.45	2,700,870
2025-03-11	$62.50	$63.24	$61.08	$61.54	$61.54	2,132,570
2025-03-10	$62.90	$63.98	$62.01	$63.15	$63.15	2,947,470
2025-03-07	$62.13	$63.26	$61.25	$62.50	$62.50	2,739,530
2025-03-06	$61.16	$62.61	$60.50	$61.99	$61.99	3,276,070
2025-03-05	$61.43	$62.13	$60.61	$61.03	$61.03	1,780,400
2025-03-04	$60.66	$61.81	$60.47	$61.17	$61.17	2,012,440
2025-03-03	$62.80	$63.08	$60.51	$60.88	$60.88	2,870,960
2025-02-28	$66.52	$66.52	$61.96	$62.43	$62.43	2,912,000
2025-02-27	$68.26	$68.40	$65.53	$66.23	$66.23	2,982,960
2025-02-26	$70.29	$70.82	$66.88	$68.40	$68.40	3,799,710
2025-02-25	$69.91	$71.90	$67.88	$70.23	$70.23	3,002,420
2025-02-24	$72.80	$72.90	$69.77	$70.39	$70.39	2,819,260
2025-02-20	$73.91	$74.01	$70.74	$71.70	$71.70	2,408,300
2025-02-19	$73.70	$75.64	$73.50	$74.40	$74.40	1,529,210
2025-02-18	$74.68	$76.16	$73.21	$73.76	$73.76	1,730,640
2025-02-17	$75.19	$76.97	$73.61	$74.20	$74.20	2,276,320
2025-02-14	$71.29	$75.63	$70.00	$75.50	$75.50	2,942,310
2025-02-13	$73.00	$76.76	$70.78	$70.97	$70.97	2,429,600
2025-02-12	$71.00	$73.00	$70.09	$72.50	$72.50	1,738,290
2025-02-11	$71.00	$72.00	$69.64	$71.50	$71.50	1,801,360
2025-02-10	$71.58	$71.74	$69.51	$71.54	$71.54	3,094,110
2025-02-07	$71.00	$74.47	$69.20	$71.65	$71.65	4,734,060
2025-02-06	$61.25	$68.15	$61.25	$68.15	$68.15	2,671,690
2025-02-05	$61.10	$62.33	$60.01	$61.95	$61.95	1,496,670
2025-01-27	$63.63	$63.68	$61.18	$61.18	$61.18	667,400
2025-01-24	$62.03	$64.16	$61.80	$61.84	$61.84	932,220
2025-01-23	$62.96	$63.70	$61.80	$62.12	$62.12	859,730
2025-01-22	$61.48	$63.17	$60.20	$62.88	$62.88	1,455,030
2025-01-21	$61.40	$62.50	$60.30	$61.85	$61.85	781,800
2025-01-20	$61.54	$62.66	$60.34	$61.30	$61.30	882,450
2025-01-17	$59.11	$61.47	$58.97	$61.04	$61.04	1,096,100
2025-01-16	$60.41	$60.68	$58.13	$59.29	$59.29	1,473,480
2025-01-15	$61.48	$61.56	$59.88	$60.14	$60.14	802,170
2025-01-14	$60.20	$61.90	$59.00	$61.46	$61.46	883,350
2025-01-13	$61.00	$62.88	$58.96	$59.80	$59.80	1,744,480
2025-01-09	$59.40	$59.89	$58.66	$59.48	$59.48	740,910
2025-01-08	$57.01	$59.76	$57.01	$59.40	$59.40	1,202,970
2025-01-07	$57.82	$58.40	$57.02	$58.40	$58.40	912,950
2025-01-06	$56.49	$58.50	$56.49	$57.82	$57.82	1,202,970
2025-01-03	$58.70	$59.11	$56.40	$57.24	$57.24	2,267,200
2025-01-02	$61.92	$62.09	$58.51	$58.80	$58.80	1,640,580
2024-12-31	$62.97	$63.13	$61.58	$61.80	$61.80	775,210
2024-12-30	$64.58	$65.18	$62.68	$63.03	$63.03	1,030,590
2024-12-27	$63.75	$64.91	$62.66	$64.80	$64.80	1,978,770
2024-12-26	$63.88	$64.79	$63.02	$63.75	$63.75	1,339,050
2024-12-25	$64.01	$65.30	$64.00	$64.30	$64.30	845,380
2024-12-24	$63.89	$65.16	$63.20	$64.75	$64.75	1,802,070
2024-12-23	$65.83	$66.62	$63.88	$63.88	$63.88	2,896,000
2024-12-20	$62.90	$68.78	$62.90	$66.02	$66.02	4,865,910
2024-12-19	$62.00	$63.85	$61.12	$62.88	$62.88	3,215,560
2024-12-18	$60.23	$63.00	$59.77	$62.56	$62.56	4,744,820
2024-12-17	$57.47	$60.36	$57.00	$59.91	$59.91	3,118,910
2024-12-16	$57.44	$57.60	$56.30	$57.09	$57.09	1,148,040
2024-12-13	$58.52	$58.69	$57.10	$57.60	$57.60	1,184,370
2024-12-12	$59.65	$60.50	$58.70	$58.85	$58.85	1,154,100
2024-12-11	$59.10	$60.58	$59.10	$60.12	$60.12	1,470,060
2024-12-10	$59.26	$60.24	$58.14	$59.78	$59.78	2,091,700
2024-12-09	$58.29	$59.82	$57.57	$57.89	$57.89	1,622,890
2024-12-06	$57.60	$58.88	$57.51	$58.24	$58.24	795,050
2024-12-05	$58.60	$58.89	$57.62	$57.96	$57.96	645,900
2024-12-04	$59.19	$59.19	$57.38	$57.99	$57.99	881,020
2024-12-03	$59.38	$59.87	$58.60	$59.07	$59.07	1,342,800
2024-12-02	$56.69	$60.00	$56.49	$59.26	$59.26	1,932,230
2024-11-29	$54.67	$57.07	$54.50	$56.67	$56.67	1,302,430
2024-11-28	$56.27	$56.41	$54.67	$54.80	$54.80	1,202,800
2024-11-27	$55.54	$56.45	$54.51	$56.40	$56.40	979,340
2024-11-26	$57.01	$57.01	$55.40	$55.54	$55.54	1,137,570
2024-11-25	$57.35	$58.24	$56.00	$56.88	$56.88	1,559,000
2024-11-22	$59.70	$59.70	$56.53	$56.88	$56.88	2,285,600
2024-11-21	$60.06	$60.63	$59.20	$59.40	$59.40	1,024,550
2024-11-20	$61.24	$61.49	$60.02	$60.38	$60.38	1,218,700
2024-11-19	$60.92	$63.27	$60.30	$61.66	$61.66	1,491,930
2024-11-18	$59.86	$62.23	$59.26	$60.86	$60.86	1,577,250
2024-11-15	$60.72	$61.66	$59.84	$59.86	$59.86	1,020,750
2024-11-14	$61.41	$61.82	$60.71	$61.12	$61.12	991,000
2024-11-13	$62.00	$62.40	$60.00	$61.83	$61.83	1,217,370
2024-11-12	$63.43	$65.17	$62.00	$62.71	$62.71	1,598,400
2024-11-11	$60.81	$64.50	$60.50	$63.90	$63.90	2,399,370
2024-11-08	$60.03	$61.98	$59.98	$60.77	$60.77	2,775,360
2024-11-07	$59.26	$60.28	$58.36	$59.72	$59.72	1,232,200
2024-11-06	$59.57	$61.77	$59.06	$59.28	$59.28	2,038,710
2024-11-05	$59.62	$59.62	$57.61	$59.08	$59.08	1,623,210
2024-11-04	$57.44	$59.84	$57.01	$59.27	$59.27	1,327,880
2024-11-01	$56.90	$58.20	$56.16	$57.06	$57.06	1,444,870
2024-10-31	$56.64	$58.02	$56.61	$56.90	$56.90	1,726,700
2024-10-30	$60.00	$60.98	$58.22	$58.73	$58.73	2,009,370
2024-10-29	$61.31	$62.44	$59.95	$60.16	$60.16	2,703,990
2024-10-28	$57.89	$59.39	$56.90	$59.14	$59.14	2,115,800
2024-10-25	$58.49	$59.48	$57.40	$57.72	$57.72	1,853,540
2024-10-24	$60.00	$61.15	$57.90	$58.14	$58.14	1,921,010
2024-10-23	$57.27	$59.50	$56.52	$58.68	$58.68	2,376,150
2024-10-22	$56.33	$57.65	$55.91	$57.00	$57.00	1,569,900
2024-10-21	$57.02	$61.02	$55.40	$56.23	$56.23	2,269,480
2024-10-18	$54.45	$58.38	$53.85	$57.10	$57.10	2,494,370
2024-10-17	$55.71	$56.25	$54.35	$54.42	$54.42	1,347,700
2024-10-16	$55.90	$56.41	$54.20	$55.44	$55.44	1,966,800
2024-10-15	$57.90	$58.58	$56.41	$56.48	$56.48	1,809,100
2024-10-14	$59.00	$59.00	$54.58	$57.52	$57.52	3,668,910
2024-10-11	$61.80	$62.48	$58.21	$58.50	$58.50	2,450,480
2024-10-10	$62.28	$64.30	$60.18	$61.62	$61.62	2,038,270
2024-10-09	$63.60	$66.00	$59.84	$62.60	$62.60	4,113,340
2024-10-08	$67.40	$67.40	$61.28	$63.60	$63.60	3,281,970
2024-09-30	$58.41	$61.27	$56.19	$61.27	$61.27	3,405,210
2024-09-27	$53.42	$55.95	$53.21	$55.70	$55.70	1,535,030
2024-09-26	$51.30	$53.20	$51.21	$52.89	$52.89	2,103,230
2024-09-25	$51.10	$52.10	$50.85	$51.60	$51.60	1,870,950
2024-09-24	$52.04	$53.00	$50.22	$51.09	$51.09	2,046,750
2024-09-23	$51.33	$53.28	$51.00	$52.26	$52.26	1,594,670
2024-09-20	$50.42	$51.50	$50.05	$51.40	$51.40	1,472,100
2024-09-19	$50.11	$51.78	$49.90	$50.42	$50.42	2,009,370
2024-09-18	$48.70	$50.18	$47.90	$50.16	$50.16	1,755,640
2024-09-13	$49.29	$49.98	$48.66	$48.70	$48.70	1,222,610
2024-09-12	$50.14	$50.60	$49.32	$49.35	$49.35	1,821,840
2024-09-11	$48.65	$50.48	$48.22	$50.14	$50.14	2,715,160
2024-09-10	$47.50	$48.98	$47.23	$48.65	$48.65	2,409,410
2024-09-09	$46.00	$47.86	$45.81	$47.53	$47.53	2,346,050
2024-09-06	$47.40	$49.50	$47.03	$47.30	$47.30	4,779,130
2024-09-05	$45.89	$47.77	$45.69	$47.27	$47.27	2,888,400
2024-09-04	$43.92	$45.48	$43.30	$45.21	$45.21	2,029,900
2024-09-03	$43.03	$44.28	$42.81	$43.92	$43.92	1,646,620
2024-09-02	$44.79	$45.05	$43.00	$43.03	$43.03	1,432,600
2024-08-30	$44.14	$45.68	$43.85	$44.73	$44.73	1,518,800
2024-08-29	$43.70	$44.75	$43.14	$44.28	$44.28	1,120,300
2024-08-28	$43.75	$43.94	$43.09	$43.35	$43.35	988,020
2024-08-27	$44.60	$44.68	$43.47	$43.68	$43.68	1,309,220
2024-08-26	$46.17	$46.30	$44.58	$44.66	$44.66	1,583,180
2024-08-23	$45.15	$45.65	$44.90	$45.57	$45.57	902,800
2024-08-22	$46.30	$46.30	$45.14	$45.16	$45.16	805,800
2024-08-21	$45.61	$46.34	$45.40	$46.09	$46.09	907,300
2024-08-20	$46.99	$46.99	$45.67	$45.83	$45.83	810,280
2024-08-19	$47.01	$47.88	$46.58	$46.76	$46.76	1,210,650
2024-08-16	$48.10	$48.10	$46.90	$47.16	$47.16	1,187,220
2024-08-15	$46.80	$48.13	$46.30	$47.55	$47.55	1,961,440
2024-08-14	$47.87	$47.88	$46.79	$46.86	$46.86	798,560
2024-08-13	$47.08	$47.49	$46.81	$47.49	$47.49	899,620
2024-08-12	$47.58	$47.58	$46.66	$47.08	$47.08	885,180
2024-08-09	$48.13	$48.82	$47.13	$47.13	$47.13	1,374,500
2024-08-08	$47.49	$48.03	$46.89	$47.82	$47.82	1,154,200
2024-08-07	$48.40	$48.44	$47.45	$47.75	$47.75	1,287,700
2024-08-06	$48.23	$48.48	$47.43	$48.44	$48.44	1,620,370
2024-08-05	$48.70	$49.30	$47.50	$47.50	$47.50	1,862,670
2024-08-02	$49.66	$50.00	$48.12	$48.60	$48.60	2,928,100
2024-08-01	$50.79	$51.41	$49.72	$49.85	$49.85	2,934,480
2024-07-31	$49.00	$50.71	$48.57	$50.70	$50.70	2,429,060
2024-07-30	$49.10	$49.81	$48.15	$49.04	$49.04	1,332,400
2024-07-29	$50.00	$50.20	$48.54	$49.10	$49.10	1,622,500
2024-07-26	$49.62	$50.81	$49.30	$49.61	$49.61	2,212,740
2024-07-25	$49.56	$50.03	$49.01	$49.74	$49.74	2,049,400
2024-07-24	$51.12	$51.12	$49.60	$49.85	$49.85	1,696,410
2024-07-23	$53.13	$53.13	$51.09	$51.11	$51.11	1,715,870
2024-07-22	$54.04	$54.26	$52.80	$53.17	$53.17	1,820,500
2024-07-19	$54.50	$55.15	$53.88	$54.30	$54.30	1,825,940
2024-07-18	$52.70	$54.88	$52.18	$54.80	$54.80	3,147,200
2024-07-17	$54.00	$54.00	$52.60	$53.20	$53.20	2,000,480
2024-07-16	$54.37	$54.37	$52.80	$53.57	$53.57	2,943,210
2024-07-15	$55.27	$56.31	$54.24	$54.40	$54.40	4,368,660
2024-07-12	$57.50	$58.00	$56.65	$56.65	$56.65	3,797,110
2024-07-11	$62.10	$64.60	$61.50	$62.94	$62.94	2,441,950
2024-07-10	$62.00	$62.99	$60.65	$61.60	$61.60	1,719,850
2024-07-09	$59.99	$62.63	$59.71	$62.51	$62.51	1,728,380
2024-07-08	$60.70	$60.99	$59.21	$60.13	$60.13	939,630
2024-07-05	$58.92	$61.01	$58.92	$60.60	$60.60	983,730
2024-07-04	$60.27	$62.19	$60.27	$60.28	$60.28	783,250
2024-07-03	$61.13	$62.11	$60.82	$61.10	$61.10	872,570
2024-07-02	$61.77	$64.05	$61.63	$61.96	$61.96	1,098,220
2024-07-01	$63.58	$64.28	$63.20	$63.68	$63.68	1,242,000
2024-06-28	$64.27	$66.00	$63.77	$64.15	$64.15	1,138,640
2024-06-27	$67.38	$67.38	$65.04	$65.26	$65.26	1,044,410
2024-06-26	$66.36	$66.39	$65.61	$66.01	$66.01	788,880
2024-06-25	$66.01	$67.60	$65.90	$66.33	$66.33	886,480
2024-06-24	$67.31	$68.42	$66.50	$66.50	$66.50	818,100
2024-06-21	$67.11	$69.11	$66.80	$68.70	$68.70	1,165,900
2024-06-20	$67.57	$68.26	$67.03	$67.43	$67.43	881,860
2024-06-19	$70.82	$70.82	$67.88	$68.02	$68.02	840,560
2024-06-18	$69.88	$70.61	$68.81	$70.35	$70.35	781,810
2024-06-17	$68.98	$70.50	$67.20	$68.79	$68.79	1,200,530
2024-06-14	$69.76	$69.76	$67.24	$67.74	$67.74	879,840
2024-06-13	$69.20	$69.50	$68.30	$68.50	$68.50	938,300
2024-06-12	$69.00	$70.10	$68.70	$69.19	$69.19	908,440
2024-06-11	$68.25	$69.50	$67.51	$69.13	$69.13	1,053,430
2024-06-07	$68.80	$69.49	$67.70	$68.30	$68.30	781,200
2024-06-06	$69.35	$69.88	$67.88	$68.72	$68.72	1,287,880
2024-06-05	$69.68	$70.36	$68.53	$69.08	$69.08	955,120
2024-06-04	$70.61	$70.61	$67.80	$69.04	$69.04	857,400
2024-06-03	$72.00	$72.60	$68.68	$69.16	$69.16	1,379,100
2024-05-31	$69.72	$70.71	$69.00	$69.58	$69.58	874,600
2024-05-30	$69.64	$70.30	$68.88	$69.30	$69.30	707,320
2024-05-29	$69.80	$70.67	$69.28	$69.73	$69.73	635,760
2024-05-28	$70.36	$71.10	$69.94	$70.18	$70.18	722,100
2024-05-27	$69.27	$71.14	$67.59	$70.55	$70.55	1,310,700
2024-05-24	$71.15	$71.15	$68.66	$68.91	$68.91	863,620
2024-05-23	$71.91	$71.91	$70.00	$70.36	$70.36	1,205,800
2024-05-22	$72.81	$73.21	$71.18	$71.49	$71.49	818,510
2024-05-21	$74.05	$74.19	$71.00	$73.18	$73.18	1,512,280
2024-05-20	$75.10	$75.87	$73.52	$74.50	$74.50	783,580
2024-05-17	$73.19	$75.66	$73.19	$75.36	$75.36	1,031,420
2024-05-16	$74.72	$74.99	$73.01	$73.65	$73.65	743,520
2024-05-15	$73.03	$75.21	$72.64	$74.72	$74.72	1,339,710
2024-05-14	$75.59	$75.59	$72.51	$72.99	$72.99	2,159,880
2024-05-13	$75.74	$76.50	$73.90	$74.36	$74.36	1,772,770
2024-05-10	$76.38	$76.99	$75.07	$76.50	$76.50	1,033,900
2024-05-09	$75.54	$77.58	$75.36	$75.70	$75.70	1,218,210
2024-05-08	$75.96	$76.75	$74.82	$75.87	$75.87	1,052,140
2024-05-07	$76.25	$76.25	$74.35	$76.03	$76.03	1,375,300
2024-05-06	$73.03	$76.19	$73.03	$75.73	$75.73	2,601,900
2024-04-30	$71.70	$73.65	$71.55	$72.55	$72.55	1,728,500
2024-04-29	$69.77	$72.73	$69.77	$72.16	$72.16	2,664,200
2024-04-26	$67.28	$69.58	$67.00	$69.19	$69.19	1,871,200
2024-04-25	$70.00	$70.01	$67.00	$67.36	$67.36	2,680,500
2024-04-24	$68.01	$69.90	$66.00	$69.61	$69.61	3,044,500
2024-04-23	$64.96	$67.30	$64.30	$66.50	$66.50	4,411,600
2024-04-22	$65.04	$65.29	$63.20	$65.29	$65.29	3,365,390
2024-04-19	$61.30	$63.38	$58.52	$59.35	$59.35	1,863,400
2024-04-18	$58.54	$62.80	$58.17	$61.74	$61.74	1,214,400
2024-04-17	$58.37	$59.60	$58.20	$58.79	$58.79	1,044,080
2024-04-16	$59.92	$61.24	$58.10	$58.26	$58.26	995,200
2024-04-15	$59.40	$60.80	$58.95	$60.36	$60.36	932,610
2024-04-12	$60.27	$60.28	$59.00	$59.30	$59.30	659,010
2024-04-11	$60.50	$60.76	$59.53	$59.79	$59.79	597,890
2024-04-10	$61.91	$61.91	$60.18	$60.45	$60.45	638,090
2024-04-09	$60.45	$61.88	$59.86	$61.50	$61.50	817,600
2024-04-08	$61.73	$63.50	$60.20	$60.60	$60.60	1,699,380
2024-04-03	$62.06	$62.39	$60.85	$61.52	$61.52	445,120
2024-04-02	$62.63	$63.00	$61.46	$62.04	$62.04	435,940
2024-04-01	$61.40	$63.47	$61.02	$62.60	$62.60	612,050
2024-03-29	$61.35	$62.14	$60.35	$61.59	$61.59	757,100
2024-03-28	$62.11	$63.00	$60.72	$61.24	$61.24	1,203,900
2024-03-27	$63.85	$63.85	$62.01	$62.05	$62.05	472,200
2024-03-26	$63.01	$64.41	$63.00	$63.85	$63.85	509,900
2024-03-25	$63.77	$64.85	$63.00	$63.41	$63.41	416,700
2024-03-22	$63.87	$64.26	$63.05	$63.96	$63.96	597,300
2024-03-21	$65.48	$65.88	$63.60	$63.70	$63.70	512,700
2024-03-20	$65.55	$66.85	$64.82	$65.32	$65.32	908,480
2024-03-19	$64.30	$66.77	$64.30	$65.80	$65.80	1,737,800
2024-03-18	$64.15	$65.39	$64.06	$64.64	$64.64	748,500
2024-03-15	$63.26	$65.08	$62.50	$64.64	$64.64	1,210,200
2024-03-14	$63.87	$64.80	$62.90	$62.99	$62.99	649,910
2024-03-13	$64.15	$64.39	$63.40	$63.85	$63.85	782,810
2024-03-12	$63.80	$64.88	$63.01	$64.14	$64.14	1,584,400
2024-03-11	$63.20	$64.30	$62.72	$63.80	$63.80	1,276,700
2024-03-08	$63.87	$63.87	$62.05	$63.40	$63.40	696,100
2024-03-07	$64.30	$65.69	$63.30	$63.33	$63.33	726,500
2024-03-06	$65.59	$65.59	$63.61	$64.51	$64.51	1,031,300
2024-03-05	$66.95	$67.89	$64.62	$66.00	$66.00	1,965,030
2024-03-04	$66.10	$68.25	$65.52	$67.96	$67.96	1,224,200
2024-03-01	$64.96	$66.40	$64.03	$66.10	$66.10	1,274,700
2024-02-29	$61.20	$65.18	$60.01	$65.00	$65.00	1,425,810
2024-02-28	$63.60	$63.82	$61.10	$61.20	$61.20	848,380
2024-02-27	$64.48	$64.48	$62.48	$63.82	$63.82	817,780
2024-02-26	$62.62	$64.51	$62.26	$63.24	$63.24	1,789,920
2024-02-23	$60.67	$63.18	$59.63	$62.62	$62.62	2,083,470
2024-02-22	$59.67	$61.95	$59.67	$60.41	$60.41	1,446,850
2024-02-21	$59.10	$63.66	$56.22	$60.88	$60.88	3,160,210
2024-02-20	$58.20	$59.58	$55.56	$59.51	$59.51	2,887,360
2024-02-19	$64.40	$64.40	$57.85	$60.00	$60.00	1,796,150
2024-02-08	$61.89	$66.87	$61.89	$62.60	$62.60	1,900,620
2024-02-07	$55.99	$61.43	$55.97	$61.41	$61.41	2,060,230
2024-02-06	$50.72	$56.07	$49.65	$55.85	$55.85	1,636,760
2024-02-05	$51.74	$52.86	$49.90	$50.97	$50.97	1,393,280
2024-02-02	$54.32	$54.39	$49.88	$52.00	$52.00	1,357,550
2024-02-01	$53.30	$55.68	$53.20	$53.93	$53.93	1,008,720
2024-01-31	$54.70	$55.49	$53.30	$53.50	$53.50	1,039,740
2024-01-30	$55.35	$57.38	$54.80	$54.97	$54.97	1,247,000
2024-01-29	$56.40	$57.65	$55.45	$55.51	$55.51	1,888,560
2024-01-26	$58.50	$58.53	$55.44	$55.94	$55.94	1,884,870
2024-01-25	$60.90	$60.90	$58.34	$58.79	$58.79	1,334,030
2024-01-24	$61.30	$61.45	$58.62	$61.09	$61.09	649,000
2024-01-23	$58.96	$61.80	$58.10	$61.30	$61.30	1,091,980
2024-01-22	$62.60	$62.98	$58.66	$59.06	$59.06	1,193,580
2024-01-19	$63.17	$63.50	$62.49	$62.51	$62.51	448,600
2024-01-18	$63.08	$63.49	$61.04	$63.02	$63.02	828,840
2024-01-17	$65.36	$65.38	$62.61	$62.61	$62.61	931,780
2024-01-16	$65.37	$66.08	$64.51	$65.62	$65.62	704,620
2024-01-15	$65.40	$66.50	$65.05	$65.57	$65.57	834,600
2024-01-12	$65.95	$66.75	$65.00	$66.43	$66.43	523,560
2024-01-11	$63.10	$66.47	$62.52	$65.95	$65.95	1,015,720
2024-01-10	$64.15	$64.25	$63.00	$63.50	$63.50	459,430
2024-01-09	$63.31	$64.95	$63.01	$64.01	$64.01	635,870
2024-01-08	$65.90	$65.90	$63.11	$63.31	$63.31	939,290
2024-01-05	$66.58	$67.00	$64.91	$65.31	$65.31	676,100
2024-01-04	$66.00	$66.92	$65.28	$66.44	$66.44	926,830
2024-01-03	$67.47	$67.88	$65.30	$66.00	$66.00	1,148,060
2024-01-02	$72.07	$72.07	$67.71	$67.80	$67.80	878,790
2024-01-01	$71.36	$71.36	$71.36	$71.36	$71.36	0
2023-12-29	$69.00	$71.68	$68.92	$71.36	$71.36	615,530
2023-12-28	$69.86	$70.49	$69.00	$69.38	$69.38	531,860
2023-12-27	$70.01	$70.99	$69.47	$70.17	$70.17	570,600
2023-12-26	$70.43	$71.01	$69.28	$70.47	$70.47	422,670
2023-12-25	$69.59	$72.49	$69.58	$70.93	$70.93	485,510
2023-12-22	$70.20	$70.30	$68.78	$69.40	$69.40	483,200
2023-12-21	$69.77	$70.71	$69.00	$70.13	$70.13	343,500
2023-12-20	$72.29	$72.29	$69.90	$70.10	$70.10	571,000
2023-12-19	$72.74	$74.12	$70.88	$72.00	$72.00	954,240
2023-12-18	$72.67	$73.43	$71.52	$72.30	$72.30	520,460
2023-12-15	$74.13	$74.13	$71.89	$72.75	$72.75	524,040
2023-12-14	$74.19	$75.17	$73.85	$74.80	$74.80	485,400
2023-12-13	$72.82	$76.46	$72.35	$74.81	$74.81	775,430
2023-12-12	$74.62	$74.67	$73.02	$73.22	$73.22	432,000
2023-12-11	$71.31	$74.85	$70.79	$74.69	$74.69	997,650
2023-12-08	$71.60	$72.15	$70.60	$71.31	$71.31	605,300
2023-12-07	$71.82	$72.95	$70.73	$71.60	$71.60	446,200
2023-12-06	$72.56	$74.05	$71.76	$72.05	$72.05	373,300
2023-12-05	$72.51	$73.73	$72.23	$72.71	$72.71	472,770
2023-12-04	$73.68	$74.14	$72.50	$73.11	$73.11	308,510
2023-12-01	$75.09	$75.60	$72.70	$73.58	$73.58	585,370
2023-11-30	$76.00	$76.00	$74.10	$75.20	$75.20	466,500
2023-11-29	$74.48	$76.01	$73.75	$75.33	$75.33	982,500
2023-11-28	$73.57	$74.70	$72.72	$74.69	$74.69	606,070
2023-11-27	$75.62	$76.00	$72.80	$73.47	$73.47	1,141,870
2023-11-24	$76.36	$76.59	$74.56	$75.78	$75.78	468,400
2023-11-23	$74.78	$77.50	$74.22	$76.35	$76.35	679,850
2023-11-22	$77.20	$77.20	$74.18	$75.77	$75.77	540,500
2023-11-21	$78.50	$79.99	$75.33	$77.80	$77.80	1,769,300
2023-11-20	$75.70	$81.58	$75.70	$79.06	$79.06	1,940,440
2023-11-17	$72.20	$78.00	$71.51	$75.94	$75.94	1,710,150
2023-11-16	$73.39	$73.99	$71.25	$72.27	$72.27	524,600
2023-11-15	$71.92	$73.29	$71.39	$73.11	$73.11	796,400
2023-11-14	$69.26	$71.19	$68.65	$71.02	$71.02	697,300
2023-11-13	$69.45	$70.00	$68.51	$69.17	$69.17	585,000
2023-11-10	$70.55	$70.66	$69.01	$69.39	$69.39	473,790
2023-11-09	$69.27	$71.22	$68.53	$70.55	$70.55	813,950
2023-11-08	$70.00	$70.55	$68.70	$69.28	$69.28	739,900
2023-11-07	$72.51	$73.37	$69.69	$70.10	$70.10	974,000
2023-11-06	$69.99	$73.65	$69.91	$72.51	$72.51	1,350,390
2023-11-03	$69.15	$70.95	$68.61	$69.85	$69.85	604,300
2023-11-02	$69.65	$70.36	$68.26	$69.11	$69.11	581,310
2023-11-01	$67.59	$70.25	$67.59	$70.10	$70.10	1,018,730
2023-10-31	$70.66	$71.05	$67.00	$67.68	$67.68	1,795,360
2023-10-30	$68.43	$72.29	$67.01	$71.15	$71.15	1,769,600
2023-10-27	$69.15	$69.73	$68.15	$68.29	$68.29	731,970
2023-10-26	$67.60	$69.77	$67.30	$69.77	$69.77	743,800
2023-10-25	$68.80	$69.98	$67.66	$68.06	$68.06	594,040
2023-10-24	$68.11	$68.68	$67.32	$68.07	$68.07	561,710
2023-10-23	$68.34	$69.11	$66.65	$67.06	$67.06	646,460
2023-10-20	$68.79	$69.99	$68.38	$68.67	$68.67	392,700
2023-10-19	$69.21	$70.88	$69.00	$69.45	$69.45	312,860
2023-10-18	$70.17	$71.36	$69.30	$70.25	$70.25	443,340
2023-10-17	$69.84	$70.88	$69.10	$69.91	$69.91	612,100
2023-10-16	$70.10	$71.57	$69.56	$70.53	$70.53	863,600
2023-10-13	$70.15	$71.14	$70.10	$70.50	$70.50	535,100
2023-10-12	$71.14	$71.50	$70.00	$70.96	$70.96	780,100
2023-10-11	$73.70	$74.20	$70.15	$70.52	$70.52	1,608,480
2023-10-10	$74.92	$76.40	$72.62	$73.46	$73.46	553,180
2023-10-09	$72.54	$75.94	$72.54	$74.92	$74.92	1,323,100
2023-09-28	$71.88	$74.48	$71.88	$73.19	$73.19	692,500
2023-09-27	$71.90	$72.96	$71.28	$71.91	$71.91	806,510
2023-09-26	$72.29	$73.05	$71.00	$71.94	$71.94	508,300
2023-09-25	$72.35	$73.80	$71.80	$72.30	$72.30	781,970
2023-09-22	$71.66	$72.60	$70.23	$72.20	$72.20	886,200
2023-09-21	$71.38	$71.67	$70.00	$71.05	$71.05	1,042,600
2023-09-20	$72.98	$74.17	$71.22	$71.62	$71.62	1,649,850
2023-09-19	$74.53	$75.29	$73.04	$74.01	$74.01	647,600
2023-09-18	$72.26	$75.88	$71.81	$74.20	$74.20	949,200
2023-09-15	$72.90	$73.50	$71.96	$72.54	$72.54	587,800
2023-09-14	$74.88	$75.38	$72.38	$72.95	$72.95	2,143,640
2023-09-13	$76.10	$76.44	$73.69	$76.00	$76.00	1,173,890
2023-09-12	$78.65	$78.91	$74.60	$76.35	$76.35	1,181,700
2023-09-11	$76.00	$77.95	$74.62	$77.50	$77.50	766,600
2023-09-08	$76.73	$76.73	$74.80	$76.68	$76.68	877,900
2023-09-07	$77.07	$77.95	$75.83	$76.80	$76.80	449,600
2023-09-06	$77.74	$78.98	$77.00	$77.80	$77.80	306,420
2023-09-05	$76.53	$78.65	$75.81	$77.73	$77.73	1,150,130
2023-09-04	$77.80	$78.48	$74.80	$76.63	$76.63	1,697,580
2023-09-01	$77.66	$79.68	$77.20	$79.00	$79.00	527,580
2023-08-31	$78.71	$79.30	$77.14	$78.58	$78.58	687,270
2023-08-30	$80.67	$80.67	$76.66	$79.60	$79.60	1,718,680
2023-08-29	$75.40	$81.90	$74.46	$80.01	$80.01	2,938,400
2023-08-28	$76.45	$80.99	$73.30	$74.45	$74.45	949,420
2023-08-25	$74.28	$74.28	$72.34	$74.00	$74.00	467,700
2023-08-24	$75.00	$76.69	$73.98	$74.67	$74.67	793,230
2023-08-23	$77.06	$77.24	$74.38	$75.36	$75.36	651,000
2023-08-22	$76.29	$78.19	$75.20	$77.49	$77.49	1,235,510
2023-08-21	$76.60	$79.10	$74.90	$75.20	$75.20	1,364,600
2023-08-18	$77.24	$78.50	$75.20	$78.01	$78.01	1,094,900
2023-08-17	$75.50	$79.68	$73.00	$77.15	$77.15	1,967,350
2023-08-16	$75.98	$76.91	$74.12	$75.46	$75.46	886,270
2023-08-15	$79.50	$79.50	$75.54	$76.00	$76.00	1,157,200
2023-08-14	$81.55	$81.55	$76.15	$79.00	$79.00	3,375,330
2023-08-11	$81.50	$83.00	$80.30	$81.55	$81.55	1,328,040
2023-08-10	$81.60	$83.18	$81.10	$82.44	$82.44	647,030
2023-08-09	$80.00	$82.49	$80.00	$82.18	$82.18	870,820
2023-08-08	$79.60	$82.48	$77.32	$81.98	$81.98	1,507,350
2023-08-07	$76.79	$80.30	$74.57	$79.60	$79.60	2,845,100
2023-08-04	$75.70	$77.43	$72.83	$76.80	$76.80	3,697,730
2023-08-03	$77.50	$78.00	$74.90	$75.98	$75.98	2,949,630
2023-08-02	$77.69	$79.05	$76.48	$79.00	$79.00	987,640
2023-08-01	$80.92	$80.92	$77.20	$78.70	$78.70	1,849,780
2023-07-31	$81.00	$82.23	$78.49	$81.00	$81.00	2,718,560
2023-07-28	$80.58	$82.26	$76.68	$80.80	$80.80	4,459,210
2023-07-27	$83.60	$83.60	$79.70	$81.18	$81.18	5,943,790
2023-07-26	$76.43	$76.89	$74.23	$76.00	$76.00	740,420
2023-07-25	$76.00	$77.11	$74.00	$76.55	$76.55	2,006,240
2023-07-24	$75.55	$75.67	$73.40	$74.61	$74.61	1,377,890
2023-07-21	$74.44	$76.53	$72.11	$76.00	$76.00	1,784,540
2023-07-20	$78.07	$78.50	$74.00	$75.16	$75.16	1,288,280
2023-07-19	$76.18	$78.30	$74.55	$77.35	$77.35	2,331,250
2023-07-18	$72.59	$77.70	$72.59	$76.18	$76.18	3,085,270
2023-07-17	$73.82	$73.82	$70.80	$73.10	$73.10	2,137,890
2023-07-14	$73.50	$75.44	$72.03	$73.27	$73.27	2,616,090
2023-07-13	$75.28	$76.44	$72.50	$73.45	$73.45	3,650,680
2023-07-12	$76.36	$78.70	$73.25	$76.00	$76.00	5,431,450
2023-07-11	$71.92	$80.30	$69.95	$76.20	$76.20	5,579,900
2023-07-10	$70.00	$73.71	$67.00	$73.00	$73.00	4,010,080
2023-07-07	$67.15	$68.91	$65.57	$67.45	$67.45	1,981,950
2023-07-06	$66.57	$68.33	$64.85	$67.71	$67.71	2,948,380
2023-07-05	$68.15	$70.00	$66.50	$66.90	$66.90	4,073,020
2023-07-04	$62.98	$69.44	$62.02	$69.44	$69.44	3,140,640
2023-07-03	$65.55	$66.80	$62.84	$63.13	$63.13	1,525,600
2023-06-30	$64.30	$65.80	$63.01	$65.70	$65.70	1,335,900
2023-06-29	$61.76	$64.14	$61.00	$64.14	$64.14	1,392,810
2023-06-28	$61.12	$61.96	$60.52	$61.49	$61.49	1,146,260
2023-06-27	$61.10	$61.60	$60.30	$61.26	$61.26	1,168,170
2023-06-26	$63.48	$64.00	$60.79	$60.99	$60.99	2,054,950
2023-06-21	$61.95	$64.19	$60.72	$63.79	$63.79	1,977,060
2023-06-20	$61.63	$62.47	$60.45	$62.05	$62.05	1,536,270
2023-06-19	$60.30	$62.88	$60.30	$60.60	$60.60	1,304,770
2023-06-16	$61.42	$62.10	$60.00	$60.88	$60.88	1,405,710
2023-06-15	$58.95	$62.33	$58.00	$61.72	$61.72	2,317,660
2023-06-14	$59.59	$61.09	$58.58	$59.09	$58.59	1,250,890
2023-06-13	$57.65	$60.13	$57.53	$59.13	$58.63	2,157,210
2023-06-12	$53.51	$58.02	$53.51	$57.50	$57.01	2,017,990
2023-06-09	$51.38	$54.00	$51.33	$53.94	$53.94	1,820,230
2023-06-08	$51.70	$52.27	$51.25	$51.26	$51.26	734,560
2023-06-07	$51.86	$52.61	$51.70	$51.83	$51.83	459,500
2023-06-06	$53.48	$53.48	$51.97	$52.15	$52.15	664,680
2023-06-05	$54.31	$54.61	$52.50	$53.54	$53.54	664,600
2023-06-02	$53.32	$54.49	$53.15	$53.91	$53.91	785,600
2023-06-01	$53.55	$53.98	$52.85	$53.15	$53.15	813,500
2023-05-31	$54.60	$54.65	$53.31	$53.44	$53.44	683,670
2023-05-30	$54.26	$55.49	$53.71	$54.50	$54.50	634,500
2023-05-29	$55.18	$55.18	$53.80	$54.14	$54.14	472,100
2023-05-26	$54.74	$55.51	$53.73	$54.71	$54.71	531,200
2023-05-25	$54.41	$55.41	$54.11	$54.74	$54.74	618,970
2023-05-24	$55.27	$55.31	$54.10	$54.68	$54.68	593,200
2023-05-23	$54.62	$56.36	$54.41	$55.14	$55.14	752,100
2023-05-22	$54.45	$55.00	$53.30	$55.00	$55.00	626,200
2023-05-19	$53.86	$54.54	$53.34	$53.80	$53.80	468,050
2023-05-18	$54.35	$54.58	$53.11	$53.56	$53.56	531,200
2023-05-17	$53.64	$54.65	$53.53	$54.35	$54.35	618,100
2023-05-16	$54.53	$54.53	$53.56	$53.82	$53.82	533,400
2023-05-15	$54.96	$54.96	$53.30	$54.48	$54.48	944,700
2023-05-12	$54.81	$55.86	$54.20	$54.86	$54.86	1,175,120
2023-05-11	$55.28	$55.79	$53.90	$54.78	$54.78	1,919,090
2023-05-10	$49.69	$54.85	$49.24	$54.52	$54.52	2,200,970
2023-05-09	$51.67	$51.67	$49.81	$50.02	$50.02	1,015,890
2023-05-08	$52.55	$53.76	$51.12	$51.38	$51.38	1,107,550
2023-05-05	$53.09	$53.14	$51.48	$52.38	$52.38	738,350
2023-05-04	$53.50	$54.28	$52.60	$52.99	$52.99	835,360
2023-05-03	$53.54	$53.54	$53.54	$53.54	$53.54	0
2023-05-02	$53.54	$53.54	$53.54	$53.54	$53.54	0
2023-04-28	$54.67	$55.88	$53.01	$53.54	$53.54	746,380
2023-04-27	$54.92	$55.78	$54.04	$54.90	$54.90	452,820
2023-04-26	$54.00	$55.30	$53.98	$54.92	$54.92	816,150
2023-04-25	$54.12	$54.30	$52.33	$53.50	$53.50	818,260
2023-04-24	$54.89	$55.41	$52.50	$54.05	$54.05	1,274,580
2023-04-21	$56.88	$57.33	$54.50	$54.99	$54.99	1,185,800
2023-04-20	$57.31	$58.00	$56.30	$56.42	$56.42	628,900
2023-04-19	$58.70	$58.96	$57.30	$58.00	$58.00	641,870
2023-04-18	$58.09	$59.58	$57.85	$58.80	$58.80	745,690
2023-04-17	$59.98	$60.71	$57.61	$58.25	$58.25	1,204,920
2023-04-14	$57.12	$60.00	$56.89	$59.98	$59.98	1,760,000
2023-04-13	$56.82	$57.29	$55.61	$56.51	$56.51	458,700
2023-04-12	$58.11	$58.25	$56.45	$56.82	$56.82	790,270
2023-04-11	$59.80	$61.66	$57.80	$58.20	$58.20	1,488,960
2023-04-10	$59.18	$59.64	$57.80	$58.93	$58.93	829,800
2023-04-07	$59.89	$60.60	$58.72	$59.14	$59.14	892,840
2023-04-06	$58.79	$60.40	$58.02	$60.19	$60.19	1,023,540
2023-04-05	$59.66	$59.66	$59.66	$59.66	$59.66	0
2023-04-04	$58.82	$59.68	$57.81	$59.66	$59.66	819,030
2023-04-03	$58.98	$59.47	$57.66	$59.32	$59.32	1,082,000
2023-03-31	$59.14	$59.14	$58.01	$58.59	$58.59	559,600
2023-03-30	$58.00	$58.57	$57.63	$58.28	$58.28	487,260
2023-03-29	$58.00	$59.18	$57.92	$58.06	$58.06	883,790
2023-03-28	$59.00	$59.00	$57.31	$57.72	$57.72	536,520
2023-03-27	$57.80	$58.93	$57.36	$58.37	$58.37	885,280
2023-03-24	$56.97	$57.95	$56.97	$57.78	$57.78	592,500
2023-03-23	$57.37	$57.90	$57.07	$57.60	$57.60	1,058,200
2023-03-22	$59.18	$59.80	$56.88	$58.70	$58.70	1,233,900
2023-03-21	$57.79	$59.80	$56.33	$59.20	$59.20	1,998,650
2023-03-20	$57.30	$58.19	$55.27	$58.01	$58.01	1,203,920
2023-03-17	$57.08	$57.79	$56.00	$57.20	$57.20	906,950
2023-03-16	$57.00	$57.20	$55.77	$56.83	$56.83	950,600
2023-03-15	$57.50	$59.31	$57.00	$57.38	$57.38	630,900
2023-03-14	$58.41	$58.98	$56.31	$57.98	$57.98	1,001,030
2023-03-13	$57.87	$58.58	$57.80	$58.24	$58.24	720,500
2023-03-10	$60.66	$60.66	$58.10	$58.12	$58.12	996,160
2023-03-09	$61.05	$61.05	$59.25	$59.56	$59.56	1,337,230
2023-03-08	$60.00	$61.09	$59.30	$60.51	$60.51	904,800
2023-03-07	$61.20	$61.39	$60.30	$60.51	$60.51	624,740
2023-03-06	$60.80	$61.46	$59.24	$61.20	$61.20	1,207,880
2023-03-03	$61.85	$62.02	$60.86	$61.10	$61.10	921,670
2023-03-02	$64.73	$64.73	$61.09	$62.10	$62.10	2,436,510
2023-03-01	$66.66	$66.66	$63.58	$64.73	$64.73	1,643,930
2023-02-28	$65.69	$66.66	$65.38	$66.00	$66.00	563,700
2023-02-27	$65.84	$66.49	$65.00	$65.74	$65.74	562,560
2023-02-24	$66.57	$66.57	$65.55	$66.22	$66.22	476,510
2023-02-23	$66.50	$68.54	$66.40	$66.58	$66.58	806,170
2023-02-22	$66.88	$67.00	$66.13	$66.54	$66.54	396,320
2023-02-21	$65.88	$67.40	$65.51	$66.98	$66.98	798,490
2023-02-20	$65.67	$66.00	$64.60	$65.80	$65.80	753,700
2023-02-17	$66.50	$66.84	$65.68	$65.71	$65.71	669,580
2023-02-16	$67.30	$68.18	$66.15	$66.57	$66.57	1,117,730
2023-02-15	$67.58	$68.98	$67.10	$67.30	$67.30	784,960
2023-02-14	$66.27	$68.38	$66.02	$67.99	$67.99	1,428,290
2023-02-13	$65.82	$66.58	$65.21	$66.35	$66.35	846,110
2023-02-10	$68.02	$68.08	$66.03	$66.28	$66.28	1,167,620
2023-02-09	$68.00	$71.08	$67.50	$68.08	$68.08	1,563,790
2023-02-08	$67.50	$68.56	$67.18	$68.22	$68.22	1,101,120
2023-02-07	$65.38	$68.40	$65.20	$67.98	$67.98	1,592,920
2023-02-06	$66.73	$66.99	$64.97	$65.70	$65.70	1,283,230
2023-02-03	$69.00	$69.79	$66.11	$67.70	$67.70	1,992,830
2023-02-02	$68.22	$69.46	$67.58	$69.05	$69.05	1,798,160
2023-02-01	$65.76	$68.40	$64.80	$68.22	$68.22	2,324,510
2023-01-31	$67.24	$67.34	$65.30	$65.62	$65.62	1,324,770
2023-01-30	$65.38	$69.00	$65.38	$67.24	$67.24	2,075,750
2023-01-20	$64.54	$65.29	$64.00	$64.76	$64.76	1,196,240
2023-01-19	$65.64	$66.20	$64.02	$65.07	$65.07	1,305,310
2023-01-18	$66.88	$66.88	$65.10	$66.30	$66.30	1,036,500
2023-01-17	$67.43	$67.74	$66.18	$66.60	$66.60	649,510
2023-01-16	$66.11	$67.73	$65.87	$67.63	$67.63	1,551,770
2023-01-13	$67.00	$67.34	$66.10	$66.58	$66.58	522,500
2023-01-12	$66.31	$67.66	$65.88	$66.68	$66.68	1,234,010
2023-01-11	$67.67	$67.67	$66.00	$66.07	$66.07	642,900
2023-01-10	$66.83	$67.99	$65.80	$67.30	$67.30	1,228,090
2023-01-09	$66.67	$68.45	$66.33	$67.50	$67.50	1,222,190
2023-01-06	$67.50	$68.45	$66.30	$66.66	$66.66	1,537,220
2023-01-05	$66.01	$68.00	$65.40	$67.50	$67.50	1,407,850
2023-01-04	$67.50	$67.63	$65.10	$66.05	$66.05	922,920
2023-01-03	$67.07	$68.20	$65.00	$67.57	$67.57	1,265,850
2023-01-02	$65.83	$65.83	$65.83	$65.83	$65.83	0
2022-12-30	$65.61	$66.50	$64.91	$65.83	$65.83	684,230
2022-12-29	$64.65	$65.92	$63.05	$65.17	$65.17	893,500
2022-12-28	$64.18	$64.40	$62.60	$64.25	$64.25	946,770
2022-12-27	$64.00	$64.83	$62.75	$64.19	$64.19	894,220
2022-12-26	$62.42	$64.50	$61.60	$64.23	$64.23	1,082,450
2022-12-23	$62.87	$63.47	$60.70	$62.00	$62.00	1,197,240
2022-12-22	$64.10	$64.64	$62.52	$63.80	$63.80	548,520
2022-12-21	$64.50	$65.12	$62.45	$63.70	$63.70	741,270
2022-12-20	$64.48	$65.93	$64.33	$64.95	$64.95	550,580
2022-12-19	$66.58	$67.48	$64.70	$64.98	$64.98	736,650
2022-12-16	$67.81	$67.81	$64.90	$66.17	$66.17	1,347,050
2022-12-15	$64.81	$68.00	$64.65	$67.80	$67.80	1,402,700
2022-12-14	$64.67	$66.47	$64.67	$65.79	$65.79	570,720
2022-12-13	$65.92	$66.28	$64.69	$65.00	$65.00	792,590
2022-12-12	$65.64	$67.50	$65.19	$66.26	$66.26	900,160
2022-12-09	$67.63	$68.10	$65.66	$65.78	$65.78	1,039,130
2022-12-08	$67.96	$68.31	$66.00	$68.31	$68.31	1,560,120
2022-12-07	$67.98	$69.99	$67.35	$68.77	$68.77	1,420,990
2022-12-06	$67.02	$68.33	$65.02	$68.03	$68.03	1,408,060
2022-12-05	$69.95	$69.95	$65.52	$66.96	$66.96	2,038,220
2022-12-01	$69.01	$71.77	$69.00	$69.50	$69.50	2,432,100
2022-11-30	$65.68	$69.95	$64.30	$68.65	$68.65	2,595,820
2022-11-29	$66.64	$67.56	$65.23	$65.95	$65.95	1,194,300
2022-11-28	$66.21	$68.38	$62.45	$67.23	$67.23	1,642,650
2022-11-25	$67.93	$69.07	$67.54	$67.80	$67.80	687,940
2022-11-24	$69.80	$69.94	$67.80	$68.60	$68.60	888,360
2022-11-23	$68.79	$70.38	$67.13	$70.00	$70.00	1,034,080
2022-11-22	$69.92	$70.74	$67.71	$69.20	$69.20	1,210,060
2022-11-21	$70.00	$72.05	$67.72	$70.00	$70.00	1,725,700
2022-11-18	$69.31	$71.31	$68.60	$70.48	$70.48	1,900,430
2022-11-17	$68.73	$69.76	$67.72	$69.76	$69.76	1,089,550
2022-11-16	$70.50	$71.55	$68.68	$69.42	$69.42	1,489,390
2022-11-15	$68.00	$71.58	$67.30	$71.55	$71.55	2,176,440
2022-11-14	$69.43	$70.28	$67.10	$69.10	$69.10	1,378,220
2022-11-11	$73.00	$73.28	$68.81	$69.43	$69.43	2,228,000
2022-11-10	$73.49	$74.17	$71.08	$71.49	$71.49	1,415,870
2022-11-09	$74.90	$75.10	$72.82	$73.30	$73.30	1,439,540
2022-11-08	$75.08	$75.20	$73.80	$74.61	$74.61	1,504,970
2022-11-07	$77.10	$78.90	$74.39	$75.08	$75.08	2,660,510
2022-11-04	$72.80	$78.90	$71.73	$76.80	$76.80	3,796,680
2022-11-03	$66.13	$73.94	$65.80	$73.94	$73.94	5,600,940
2022-11-02	$60.83	$67.22	$60.01	$67.22	$67.22	4,105,040
2022-11-01	$60.10	$61.30	$58.01	$61.11	$61.11	2,850,980
2022-10-31	$60.95	$61.40	$58.76	$59.82	$59.82	2,584,030
2022-10-28	$62.00	$63.93	$59.80	$60.10	$60.10	2,391,410
2022-10-27	$64.00	$64.51	$61.66	$63.05	$63.05	3,106,710
2022-10-26	$68.07	$68.33	$62.66	$64.20	$64.20	3,684,490
2022-10-25	$58.53	$65.45	$58.01	$65.45	$65.45	3,070,070
2022-10-24	$58.70	$60.99	$58.00	$59.50	$59.50	2,711,390
2022-10-21	$62.00	$62.95	$59.63	$61.07	$61.07	2,510,350
2022-10-20	$63.00	$63.80	$60.00	$61.96	$61.96	3,609,340
2022-10-19	$62.73	$63.95	$62.33	$62.95	$62.95	2,525,160
2022-10-18	$64.50	$65.50	$62.70	$63.71	$63.71	4,177,550
2022-10-17	$65.12	$67.40	$62.81	$63.66	$63.66	4,111,980
2022-10-14	$66.00	$69.98	$65.58	$67.01	$67.01	4,187,780
2022-10-13	$61.97	$65.58	$61.97	$65.58	$65.58	3,322,110
2022-10-12	$55.06	$59.62	$54.56	$59.62	$59.62	1,543,660
2022-10-11	$52.17	$55.47	$52.17	$54.20	$54.20	705,950
2022-10-10	$52.70	$54.84	$51.77	$52.70	$52.70	907,290
2022-09-30	$56.43	$57.30	$54.20	$54.32	$54.32	718,280
2022-09-29	$56.00	$57.30	$54.57	$56.45	$56.45	696,900
2022-09-28	$57.34	$58.00	$55.35	$55.66	$55.66	747,900
2022-09-27	$59.36	$59.92	$56.80	$57.98	$57.98	921,690
2022-09-26	$57.88	$59.50	$57.40	$58.67	$58.67	496,590
2022-09-23	$58.93	$59.41	$56.88	$58.17	$58.17	690,050
2022-09-22	$56.35	$59.67	$56.07	$58.59	$58.59	898,400
2022-09-21	$60.37	$60.64	$56.26	$57.15	$57.15	1,501,360
2022-09-20	$60.00	$62.50	$59.50	$60.30	$60.30	696,980
2022-09-19	$60.86	$61.32	$58.41	$58.93	$58.93	860,130
2022-09-16	$61.05	$63.30	$60.17	$60.86	$60.86	1,140,200
2022-09-15	$63.78	$63.78	$59.79	$61.07	$61.07	864,470
2022-09-14	$61.80	$63.30	$61.30	$61.60	$61.60	741,580
2022-09-13	$61.24	$63.87	$60.01	$62.56	$62.56	1,439,210
2022-09-12	$60.38	$60.38	$60.38	$60.38	$60.38	0
2022-09-09	$60.42	$61.26	$59.39	$60.38	$60.38	594,200
2022-09-08	$60.98	$61.99	$60.10	$60.59	$60.59	836,900
2022-09-07	$58.41	$61.46	$58.09	$60.97	$60.97	1,462,950
2022-09-06	$58.41	$59.46	$57.10	$58.67	$58.67	904,460
2022-09-05	$58.32	$59.52	$57.12	$58.35	$58.35	1,137,110
2022-09-02	$57.75	$59.98	$56.58	$58.32	$58.32	1,089,180
2022-09-01	$55.56	$59.35	$54.60	$57.80	$57.80	2,073,360
2022-08-31	$59.25	$60.56	$55.70	$55.81	$55.81	2,412,550
2022-08-30	$57.11	$59.90	$56.95	$59.69	$59.69	2,347,360
2022-08-29	$57.24	$59.90	$55.12	$56.60	$56.60	2,047,960
2022-08-26	$57.01	$58.89	$55.47	$57.24	$57.24	2,589,700
2022-08-25	$55.65	$56.29	$53.26	$54.72	$54.72	1,385,000
2022-08-24	$57.92	$58.58	$55.51	$55.59	$55.59	889,540
2022-08-23	$58.28	$60.65	$57.67	$57.92	$57.92	979,540
2022-08-22	$57.94	$58.98	$56.66	$58.85	$58.85	1,071,700
2022-08-19	$62.73	$62.76	$58.20	$58.57	$58.57	1,636,680
2022-08-18	$60.70	$62.68	$60.21	$62.48	$62.48	1,535,140
2022-08-17	$60.42	$61.02	$59.50	$60.98	$60.98	991,320
2022-08-16	$59.45	$62.18	$59.16	$60.42	$60.42	1,488,920
2022-08-15	$60.39	$61.30	$59.18	$59.38	$59.38	1,281,640
2022-08-12	$63.76	$64.16	$60.55	$60.75	$60.75	1,258,460
2022-08-11	$64.61	$64.61	$62.82	$64.37	$64.37	776,180
2022-08-10	$68.93	$68.93	$63.22	$64.40	$64.40	1,331,320
2022-08-09	$71.22	$71.22	$67.32	$67.50	$67.50	805,600
2022-08-08	$66.55	$70.98	$65.11	$70.45	$70.45	768,460
2022-08-05	$66.54	$69.20	$66.20	$67.12	$67.12	631,170
2022-08-04	$68.55	$70.50	$65.22	$67.20	$67.20	765,400
2022-08-03	$68.80	$72.24	$68.02	$68.51	$68.51	1,123,830
2022-08-02	$70.93	$71.64	$68.00	$68.75	$68.75	1,035,270
2022-08-01	$71.00	$72.27	$69.01	$71.65	$71.65	1,191,800
2022-07-29	$68.50	$72.88	$68.10	$71.32	$71.32	1,585,800
2022-07-28	$72.07	$72.07	$68.59	$68.70	$68.70	844,550
2022-07-27	$65.22	$71.38	$64.00	$71.00	$71.00	1,627,300
2022-07-26	$66.72	$67.00	$64.39	$65.22	$65.22	942,440
2022-07-25	$68.00	$68.00	$65.60	$67.08	$67.08	614,140
2022-07-22	$68.46	$68.89	$66.31	$68.03	$68.03	872,540
2022-07-21	$68.50	$69.79	$66.70	$68.46	$68.46	1,168,400
2022-07-20	$67.88	$69.30	$66.52	$67.94	$67.94	1,179,470
2022-07-19	$64.01	$70.00	$63.80	$67.85	$67.85	2,121,130
2022-07-18	$63.66	$65.41	$62.57	$64.52	$64.52	843,450
2022-07-15	$63.43	$66.10	$62.16	$64.30	$64.30	931,400
2022-07-14	$59.38	$62.96	$59.38	$62.78	$62.78	727,830
2022-07-13	$59.08	$60.49	$59.00	$60.00	$60.00	356,270
2022-07-12	$60.22	$61.53	$58.80	$59.28	$59.28	669,940
2022-07-11	$60.93	$61.15	$59.16	$60.72	$60.72	534,200
2022-07-08	$65.73	$65.73	$61.00	$61.18	$61.18	803,190
2022-07-07	$62.61	$65.85	$60.74	$65.08	$65.08	1,251,490
2022-07-06	$59.30	$63.12	$59.11	$62.31	$62.31	941,140
2022-07-05	$60.61	$62.88	$59.67	$60.41	$60.41	857,970
2022-07-04	$62.16	$62.16	$59.05	$60.17	$60.17	1,454,170
2022-07-01	$61.40	$62.87	$60.51	$62.34	$62.34	623,050
2022-06-30	$63.28	$64.50	$61.49	$61.57	$61.57	1,175,850
2022-06-29	$67.07	$67.71	$63.30	$63.30	$63.30	1,068,040
2022-06-28	$68.75	$69.19	$66.05	$67.75	$67.75	1,136,260
2022-06-27	$70.10	$70.60	$66.40	$69.86	$69.86	1,511,510
2022-06-24	$69.21	$71.79	$67.88	$70.67	$70.67	2,199,220
2022-06-23	$63.77	$68.37	$62.77	$68.37	$68.37	1,877,730
2022-06-22	$68.00	$68.00	$62.15	$62.15	$62.15	1,205,780
2022-06-21	$65.24	$65.26	$62.67	$64.87	$64.87	905,550
2022-06-20	$65.90	$66.67	$64.70	$65.26	$65.26	1,002,420
2022-06-17	$64.00	$66.30	$63.88	$66.00	$66.00	1,073,710
2022-06-16	$63.91	$65.88	$63.30	$64.64	$64.64	751,440
2022-06-15	$63.87	$65.48	$63.30	$63.82	$63.82	1,039,840
2022-06-14	$62.50	$64.11	$61.00	$63.85	$63.85	1,283,140
2022-06-13	$63.84	$63.84	$61.50	$63.11	$63.11	1,021,910
2022-06-10	$60.20	$62.93	$59.60	$62.37	$62.37	1,138,040
2022-06-09	$63.07	$63.77	$59.42	$60.20	$60.20	1,293,450
2022-06-08	$64.52	$65.88	$62.50	$63.11	$63.11	1,135,850
2022-06-07	$63.68	$65.99	$62.02	$65.16	$65.16	1,377,000
2022-06-06	$61.41	$65.55	$61.20	$64.15	$63.65	1,501,580
2022-06-02	$59.70	$61.47	$59.07	$61.41	$60.93	1,040,480
2022-06-01	$58.79	$62.50	$57.98	$60.12	$59.65	1,820,910
2022-05-31	$56.95	$59.91	$55.88	$58.59	$58.13	1,158,480
2022-05-30	$54.61	$57.32	$53.83	$57.22	$56.78	1,559,800
2022-05-27	$54.68	$55.66	$54.18	$54.89	$54.46	1,362,700
2022-05-26	$56.43	$57.00	$53.61	$54.54	$54.12	2,355,880
2022-05-25	$52.00	$57.73	$49.60	$55.84	$55.41	3,080,190
2022-05-24	$51.40	$54.89	$51.40	$52.48	$52.07	3,469,650
2022-05-23	$49.97	$50.89	$48.32	$50.03	$49.64	1,213,490
2022-05-20	$48.57	$50.70	$48.57	$49.56	$49.18	1,180,850
2022-05-19	$48.07	$49.30	$47.79	$48.81	$48.43	750,860
2022-05-18	$48.60	$50.00	$47.49	$49.49	$49.11	1,195,900
2022-05-17	$47.15	$49.38	$46.20	$48.85	$48.47	1,404,700
2022-05-16	$49.60	$50.55	$46.88	$47.30	$46.93	1,845,300
2022-05-13	$46.85	$49.58	$46.03	$49.52	$49.14	2,693,760
2022-05-12	$47.75	$49.76	$45.00	$47.28	$46.91	3,088,510
2022-05-11	$43.27	$46.88	$42.19	$46.88	$46.52	1,455,800
2022-05-10	$39.89	$42.66	$39.40	$42.62	$42.29	1,548,670
2022-05-09	$39.58	$41.85	$38.78	$40.04	$39.73	1,330,100
2022-05-06	$40.00	$40.61	$39.36	$39.59	$39.28	877,520
2022-05-05	$41.59	$42.50	$40.56	$40.70	$40.38	1,395,290
2022-05-04	$41.76	$41.76	$41.76	$41.76	$41.44	0
2022-05-03	$41.76	$41.76	$41.76	$41.76	$41.44	0
2022-04-29	$39.60	$42.20	$39.55	$41.76	$41.44	1,078,380
2022-04-28	$39.59	$41.13	$38.62	$39.56	$39.25	1,273,950
2022-04-27	$34.46	$39.30	$34.39	$39.01	$38.71	1,907,910
2022-04-26	$38.09	$38.88	$35.55	$35.86	$35.58	1,629,280
2022-04-25	$41.85	$42.00	$38.27	$38.30	$38.00	1,416,490
2022-04-22	$40.48	$43.29	$40.48	$42.52	$42.19	1,409,110
2022-04-21	$43.91	$44.49	$42.16	$42.24	$41.91	1,182,520
2022-04-20	$43.20	$45.50	$42.90	$44.08	$43.74	1,702,860
2022-04-19	$45.70	$45.70	$42.64	$43.33	$42.99	2,305,520
2022-04-18	$45.20	$46.06	$42.41	$46.00	$45.64	2,702,440
2022-04-15	$42.73	$46.60	$41.51	$43.88	$43.54	2,029,280
2022-04-14	$42.90	$43.89	$42.60	$42.99	$42.66	718,500
2022-04-13	$43.65	$43.71	$42.44	$42.77	$42.44	866,280
2022-04-12	$41.90	$43.87	$41.90	$43.65	$43.31	1,233,730
2022-04-11	$43.93	$44.58	$41.45	$42.30	$41.97	1,661,760
2022-04-08	$45.37	$45.80	$43.47	$44.71	$44.36	1,418,160
2022-04-07	$47.04	$47.11	$45.38	$45.50	$45.15	1,327,040
2022-04-06	$48.06	$48.11	$46.81	$47.04	$46.67	1,018,560
2022-04-05	$48.11	$48.11	$48.11	$48.11	$47.74	0
2022-04-04	$48.11	$48.11	$48.11	$48.11	$47.74	0
2022-04-01	$49.07	$49.10	$47.61	$48.11	$47.74	1,211,990
2022-03-31	$50.10	$50.23	$48.34	$49.00	$48.62	1,158,910
2022-03-30	$49.12	$50.15	$48.59	$49.98	$49.59	1,003,260
2022-03-29	$50.26	$50.30	$48.14	$48.43	$48.05	882,900
2022-03-28	$50.62	$50.62	$49.17	$49.75	$49.36	1,005,680
2022-03-25	$51.60	$52.46	$49.72	$50.52	$50.13	1,491,960
2022-03-24	$51.57	$51.85	$50.50	$51.42	$51.02	1,651,270
2022-03-23	$52.15	$53.90	$51.30	$51.88	$51.48	1,893,530
2022-03-22	$51.10	$52.92	$50.50	$51.74	$51.34	2,253,190
2022-03-21	$50.75	$52.30	$49.70	$51.50	$51.10	1,896,590
2022-03-18	$50.85	$51.53	$49.03	$49.98	$49.59	1,794,070
2022-03-17	$48.60	$52.33	$48.60	$51.16	$50.76	2,886,640
2022-03-16	$47.53	$48.10	$45.00	$48.10	$47.73	2,587,870
2022-03-15	$49.43	$49.44	$46.65	$46.75	$46.39	1,989,080
2022-03-14	$50.70	$50.70	$49.06	$49.44	$49.06	2,527,230
2022-03-11	$51.06	$51.98	$50.12	$51.20	$50.80	2,504,270
2022-03-10	$54.50	$55.46	$50.80	$51.88	$51.48	4,863,720
2022-03-09	$54.07	$54.50	$51.45	$53.18	$52.77	2,543,300
2022-03-08	$56.00	$56.65	$52.50	$53.19	$52.78	2,589,140
2022-03-07	$58.01	$58.02	$55.77	$56.03	$55.59	1,359,420
2022-03-04	$60.01	$60.78	$57.86	$58.00	$57.55	2,119,420
2022-03-03	$64.48	$64.68	$60.16	$60.45	$59.98	2,317,930
2022-03-02	$64.90	$66.09	$63.02	$64.36	$63.86	1,915,670
2022-03-01	$67.80	$68.40	$65.16	$65.80	$65.29	1,582,100
2022-02-28	$68.16	$68.88	$66.85	$67.47	$66.95	1,137,310
2022-02-25	$66.74	$69.28	$66.74	$68.18	$67.65	1,192,100
2022-02-24	$66.64	$69.50	$65.49	$66.31	$65.80	1,788,980
2022-02-23	$61.72	$67.50	$61.72	$66.60	$66.08	2,198,230
2022-02-22	$64.50	$64.80	$61.19	$61.72	$61.24	2,023,900
2022-02-21	$66.63	$68.36	$64.38	$64.94	$64.44	2,327,560
2022-02-18	$67.25	$67.25	$64.66	$65.35	$64.84	1,585,600
2022-02-17	$68.12	$68.70	$65.83	$67.15	$66.63	1,002,640
2022-02-16	$69.40	$69.70	$66.77	$67.61	$67.08	1,105,410
2022-02-15	$67.00	$69.76	$66.68	$68.80	$68.27	1,327,940
2022-02-14	$66.40	$69.20	$65.36	$67.03	$66.51	1,557,560
2022-02-11	$69.49	$69.96	$66.30	$67.18	$66.66	1,529,530
2022-02-10	$73.17	$73.34	$69.21	$69.58	$69.04	1,066,600
2022-02-09	$71.72	$73.93	$68.50	$73.24	$72.67	1,676,610
2022-02-08	$77.95	$77.96	$71.52	$72.44	$71.88	1,246,840
2022-02-07	$80.22	$82.88	$76.70	$77.25	$76.65	871,330
2022-02-04	$78.70	$78.70	$78.70	$78.70	$78.09	0
2022-02-03	$78.70	$78.70	$78.70	$78.70	$78.09	0
2022-02-02	$78.70	$78.70	$78.70	$78.70	$78.09	0
2022-02-01	$78.70	$78.70	$78.70	$78.70	$78.09	0
2022-01-28	$78.77	$80.44	$73.68	$78.70	$78.09	1,754,230
2022-01-27	$81.91	$83.50	$78.19	$78.90	$78.29	904,510
2022-01-26	$80.47	$83.60	$80.39	$82.32	$81.68	722,620
2022-01-25	$81.58	$82.99	$80.12	$81.00	$80.37	873,960
2022-01-24	$79.87	$84.96	$79.00	$82.40	$81.76	1,113,460
2022-01-21	$79.35	$83.02	$76.66	$80.80	$80.17	1,721,370
2022-01-20	$80.02	$81.90	$78.07	$80.59	$79.96	1,685,260
2022-01-19	$87.65	$87.76	$81.05	$81.36	$80.73	1,620,960
2022-01-18	$92.31	$92.89	$86.76	$88.00	$87.32	1,408,420
2022-01-17	$91.75	$95.72	$87.44	$92.90	$92.18	1,728,990
2022-01-14	$84.44	$92.90	$83.10	$90.45	$89.75	2,596,430
2022-01-13	$82.69	$89.90	$81.29	$85.00	$84.34	1,605,550
2022-01-12	$78.56	$83.08	$78.15	$82.70	$82.06	933,280
2022-01-11	$79.72	$80.00	$77.31	$78.40	$77.79	580,150
2022-01-10	$77.60	$79.79	$74.00	$79.72	$79.10	1,260,880
2022-01-07	$81.28	$82.00	$78.02	$78.38	$77.77	660,580
2022-01-06	$76.62	$81.99	$75.74	$81.48	$80.85	1,206,540
2022-01-05	$81.06	$81.11	$75.15	$77.74	$77.14	1,550,420
2022-01-04	$79.96	$82.39	$78.21	$81.12	$80.49	1,021,710
2022-01-03	$80.30	$80.30	$80.30	$80.30	$79.68	0
2021-12-31	$82.72	$83.37	$79.52	$80.30	$79.68	715,300
2021-12-30	$81.06	$83.01	$80.43	$82.56	$81.92	1,298,320
2021-12-29	$84.40	$84.58	$80.11	$81.40	$80.77	1,747,290
2021-12-28	$86.77	$87.30	$83.88	$84.50	$83.84	1,513,020
2021-12-27	$88.92	$90.59	$85.37	$86.17	$85.50	914,510
2021-12-24	$96.36	$96.36	$87.61	$88.68	$87.99	1,108,520
2021-12-23	$93.82	$97.98	$91.09	$94.23	$93.50	1,669,760
2021-12-22	$87.39	$94.89	$85.90	$93.26	$92.54	2,083,610
2021-12-21	$81.20	$88.15	$80.13	$87.50	$86.82	1,499,630
2021-12-20	$79.98	$82.00	$78.76	$81.42	$80.79	576,710
2021-12-17	$81.04	$83.20	$80.42	$80.79	$80.16	542,660
2021-12-16	$82.66	$83.72	$80.30	$81.44	$80.81	842,080
2021-12-15	$79.70	$83.03	$77.69	$82.70	$82.06	1,128,530
2021-12-14	$83.31	$84.27	$78.31	$79.70	$79.08	1,327,060
2021-12-13	$81.05	$84.28	$79.63	$83.53	$82.88	1,029,600
2021-12-10	$77.00	$81.97	$76.33	$80.99	$80.36	1,740,930
2021-12-09	$80.00	$81.50	$76.51	$76.72	$76.12	1,923,990
2021-12-08	$78.89	$81.36	$78.75	$79.45	$78.83	785,020
2021-12-07	$83.89	$84.78	$78.00	$78.93	$78.32	1,640,550
2021-12-06	$85.62	$86.00	$82.66	$84.96	$84.30	987,880
2021-12-03	$86.63	$86.63	$86.63	$86.63	$85.96	1,823,110
2021-12-02	$90.15	$90.15	$90.15	$90.15	$89.45	2,101,320
2021-12-01	$89.40	$89.62	$81.58	$82.76	$82.12	2,272,670
2021-11-30	$93.39	$93.88	$86.21	$87.00	$86.32	1,358,430
2021-11-29	$87.48	$93.25	$85.60	$92.80	$92.08	1,915,720
2021-11-26	$84.13	$88.88	$82.22	$88.57	$87.88	1,379,410
2021-11-25	$82.84	$85.30	$79.15	$84.14	$83.49	1,366,420
2021-11-24	$84.08	$84.54	$80.80	$82.84	$82.20	1,418,330
2021-11-23	$86.57	$88.59	$81.12	$82.84	$82.20	1,545,660
2021-11-22	$77.44	$84.94	$77.05	$84.94	$84.28	1,522,800
2021-11-19	$76.00	$78.69	$74.22	$77.22	$76.62	789,220
2021-11-18	$76.70	$77.28	$73.10	$75.90	$75.31	1,164,400
2021-11-17	$78.10	$79.83	$75.70	$76.77	$76.17	1,065,790
2021-11-16	$80.66	$81.00	$76.21	$79.89	$79.27	1,377,590
2021-11-15	$78.99	$81.45	$75.34	$78.69	$78.08	1,998,190
2021-11-12	$77.66	$78.99	$76.51	$78.32	$77.71	1,100,050
2021-11-11	$77.88	$81.15	$77.00	$77.36	$76.76	1,838,230
2021-11-10	$74.48	$80.86	$74.48	$78.25	$77.64	2,362,390
2021-11-09	$73.04	$75.00	$71.69	$74.55	$73.97	907,530
2021-11-08	$73.55	$74.90	$71.71	$73.04	$72.47	1,323,570
2021-11-05	$70.93	$70.93	$70.93	$70.93	$70.38	2,099,740
2021-11-04	$67.98	$72.54	$67.30	$70.93	$70.38	1,925,940
2021-11-03	$68.15	$71.56	$66.50	$68.00	$67.47	1,633,680
2021-11-02	$64.57	$68.83	$64.36	$67.52	$67.00	1,613,190
2021-11-01	$66.07	$67.14	$62.66	$65.22	$64.71	1,449,820
2021-10-29	$63.66	$67.80	$61.51	$66.04	$65.53	2,213,760
2021-10-28	$68.28	$68.88	$66.27	$67.99	$67.46	1,031,440
2021-10-27	$67.15	$68.30	$66.11	$67.35	$66.83	863,750
2021-10-26	$66.47	$69.00	$66.01	$67.50	$66.98	1,473,920
2021-10-25	$64.05	$67.48	$62.00	$66.42	$65.90	1,746,690
2021-10-22	$64.77	$65.31	$63.41	$64.30	$63.80	856,530
2021-10-21	$64.30	$66.10	$63.38	$64.10	$63.60	1,112,560
2021-10-20	$64.49	$65.37	$63.50	$64.61	$64.11	1,166,220
2021-10-19	$66.01	$66.90	$63.30	$64.74	$64.24	2,512,800
2021-10-18	$66.81	$67.69	$65.35	$66.14	$65.63	1,767,810
2021-10-15	$66.91	$68.20	$65.40	$67.01	$66.49	2,335,910
2021-10-14	$61.34	$68.20	$61.30	$67.27	$66.75	4,048,820
2021-10-13	$62.72	$64.15	$61.20	$62.00	$61.52	3,214,330
2021-10-12	$57.86	$63.65	$57.68	$63.65	$63.16	3,616,660
2021-10-11	$58.43	$59.12	$57.36	$57.86	$57.41	587,420
2021-10-08	$58.15	$58.68	$56.51	$58.26	$57.81	653,070
2021-10-07	$56.65	$56.65	$56.65	$56.65	$56.21	0
2021-10-06	$56.65	$56.65	$56.65	$56.65	$56.21	0
2021-09-30	$56.46	$57.05	$55.55	$56.65	$56.21	504,990
2021-09-29	$57.24	$57.80	$55.78	$56.21	$55.77	1,016,890
2021-09-28	$58.67	$59.00	$56.09	$57.28	$56.84	1,097,300
2021-09-27	$58.07	$59.78	$57.69	$58.80	$58.34	737,670
2021-09-24	$59.41	$60.39	$57.50	$58.10	$57.65	657,760
2021-09-23	$59.03	$59.94	$58.45	$59.42	$58.96	481,760
2021-09-22	$59.54	$60.50	$58.12	$58.46	$58.01	625,550
2021-09-21	$60.17	$60.17	$60.17	$60.17	$59.70	0
2021-09-20	$60.17	$60.17	$60.17	$60.17	$59.70	0
2021-09-17	$61.04	$61.96	$59.23	$60.17	$59.70	526,070
2021-09-16	$63.10	$63.66	$60.96	$61.14	$60.67	596,470
2021-09-15	$60.44	$63.26	$59.11	$62.70	$62.21	1,401,190
2021-09-14	$61.66	$62.50	$60.20	$60.50	$60.03	852,640
2021-09-13	$61.92	$63.20	$61.08	$61.56	$61.08	754,210
2021-09-10	$60.88	$63.50	$60.51	$62.27	$61.79	1,051,270
2021-09-09	$61.69	$64.34	$60.81	$61.87	$61.39	1,307,110
2021-09-08	$63.90	$63.90	$60.50	$61.99	$61.51	1,146,410
2021-09-07	$61.46	$64.00	$61.15	$63.23	$62.74	1,649,240
2021-09-06	$59.32	$61.83	$58.30	$61.75	$61.27	1,399,510
2021-09-03	$59.08	$59.88	$58.58	$59.18	$58.72	921,860
2021-09-02	$61.00	$61.12	$58.20	$60.16	$59.69	1,581,670
2021-09-01	$58.02	$61.48	$58.01	$60.08	$59.61	2,449,970
2021-08-31	$56.48	$58.98	$56.02	$58.93	$58.47	2,736,360
2021-08-30	$52.38	$57.00	$51.00	$56.67	$56.23	4,053,140
2021-08-27	$52.00	$53.17	$51.10	$52.25	$51.84	2,183,020
2021-08-26	$54.26	$54.26	$52.04	$52.30	$51.89	1,660,350
2021-08-25	$54.43	$55.27	$53.42	$54.24	$53.82	1,980,380
2021-08-24	$56.18	$56.30	$54.56	$54.64	$54.22	1,509,980
2021-08-23	$55.29	$56.79	$55.09	$55.75	$55.32	1,002,930
2021-08-20	$57.99	$58.00	$54.58	$55.70	$55.27	935,820
2021-08-19	$55.80	$57.50	$54.95	$57.13	$56.69	1,399,220
2021-08-18	$54.36	$55.92	$53.72	$55.89	$55.46	1,346,670
2021-08-17	$59.93	$59.96	$53.90	$54.37	$53.95	3,835,580
2021-08-16	$60.86	$61.32	$59.39	$59.70	$59.24	1,901,400
2021-08-13	$60.49	$62.65	$59.28	$60.80	$60.33	2,323,450
2021-08-12	$60.45	$61.09	$59.90	$60.55	$60.08	1,688,910
2021-08-11	$62.00	$62.19	$60.00	$60.40	$59.93	2,011,880
2021-08-10	$62.16	$62.76	$61.30	$62.00	$61.52	1,124,640
2021-08-09	$62.67	$63.09	$61.63	$61.91	$61.43	1,251,160
2021-08-06	$66.19	$66.68	$62.01	$62.67	$62.18	1,848,880
2021-08-05	$66.62	$66.85	$65.03	$66.07	$65.56	1,473,660
2021-08-04	$66.89	$68.55	$66.89	$67.00	$66.48	974,790
2021-08-03	$66.52	$67.70	$66.24	$66.87	$66.35	1,096,910
2021-08-02	$64.79	$67.28	$64.01	$66.90	$66.38	1,439,710
2021-07-30	$62.23	$65.62	$62.00	$64.33	$63.83	1,527,270
2021-07-29	$60.95	$61.96	$60.64	$60.80	$60.33	837,900
2021-07-28	$62.48	$62.96	$59.31	$60.17	$59.70	1,272,040
2021-07-27	$62.86	$64.40	$62.20	$62.75	$62.26	837,360
2021-07-26	$65.16	$65.16	$61.78	$63.11	$62.62	1,337,660
2021-07-23	$66.86	$67.89	$64.81	$65.18	$64.67	1,171,260
2021-07-22	$68.38	$68.43	$66.23	$66.86	$66.34	1,013,980
2021-07-21	$66.43	$68.68	$66.00	$68.32	$67.79	1,264,630
2021-07-20	$66.44	$67.00	$65.50	$66.49	$65.97	785,470
2021-07-19	$65.00	$67.20	$64.11	$66.98	$66.46	1,309,470
2021-07-16	$65.73	$66.40	$65.01	$65.02	$64.52	998,410
2021-07-15	$65.78	$67.09	$65.28	$65.73	$65.22	1,358,560
2021-07-14	$67.30	$67.50	$65.67	$65.78	$65.27	1,168,100
2021-07-13	$66.90	$67.77	$66.02	$67.10	$66.58	1,209,190
2021-07-12	$65.99	$67.49	$64.30	$67.00	$66.48	1,460,980
2021-07-09	$66.00	$66.59	$64.50	$65.58	$65.07	1,662,850
2021-07-08	$68.35	$68.52	$65.84	$66.01	$65.50	1,162,300
2021-07-07	$66.55	$68.13	$65.50	$67.51	$66.99	945,220
2021-07-06	$69.90	$69.95	$66.00	$66.26	$65.75	1,593,540
2021-07-05	$68.90	$70.28	$67.74	$69.90	$69.36	1,326,230
2021-07-02	$73.66	$73.80	$68.00	$68.88	$68.35	1,336,980
2021-07-01	$75.07	$75.49	$73.31	$73.81	$73.24	735,140
2021-06-30	$71.79	$75.63	$70.86	$75.50	$74.91	1,370,240
2021-06-29	$73.50	$74.00	$71.49	$71.89	$71.33	964,090
2021-06-28	$73.29	$75.64	$72.05	$73.42	$72.85	1,114,850
2021-06-25	$73.63	$74.06	$71.70	$73.30	$72.73	998,900
2021-06-24	$75.17	$75.81	$73.37	$73.70	$73.13	1,081,000
2021-06-23	$77.22	$77.22	$74.18	$74.70	$74.12	1,157,620
2021-06-22	$77.25	$78.00	$75.56	$76.00	$75.41	1,211,390
2021-06-21	$76.35	$77.90	$74.80	$77.71	$77.11	1,419,280
2021-06-18	$72.64	$77.80	$71.58	$76.82	$76.22	2,395,420
2021-06-17	$71.97	$74.54	$71.33	$72.19	$71.63	853,880
2021-06-16	$73.61	$73.91	$71.38	$71.65	$71.09	1,385,000
2021-06-15	$72.88	$76.34	$72.88	$73.90	$73.33	1,813,650
2021-06-14	$72.80	$72.80	$72.80	$72.80	$72.23	0
2021-06-11	$72.83	$73.13	$71.68	$72.80	$72.23	974,030
2021-06-10	$72.42	$72.86	$71.38	$72.70	$72.14	1,382,460
2021-06-09	$72.00	$72.94	$71.25	$71.99	$71.43	1,298,610
2021-06-08	$69.00	$72.30	$68.60	$71.99	$71.43	2,162,900
2021-06-07	$66.00	$70.34	$65.96	$68.77	$68.24	1,705,370
2021-06-04	$65.01	$66.47	$64.90	$65.89	$65.38	627,010
2021-06-03	$66.35	$66.98	$65.00	$65.30	$64.79	785,930
2021-06-02	$66.56	$66.99	$65.80	$66.59	$66.07	782,120
2021-06-01	$67.81	$67.98	$66.46	$67.10	$66.08	1,041,600
2021-05-31	$66.09	$67.27	$65.51	$66.95	$65.93	1,498,900
2021-05-28	$64.03	$66.28	$63.80	$66.17	$65.17	1,535,910
2021-05-27	$63.36	$64.58	$62.69	$64.01	$63.04	942,950
2021-05-26	$62.60	$64.40	$62.60	$63.35	$62.39	1,091,030
2021-05-25	$65.00	$65.00	$61.92	$62.50	$61.55	1,576,120
2021-05-24	$63.25	$64.00	$62.77	$63.60	$62.64	831,780
2021-05-21	$63.80	$64.40	$62.99	$63.61	$62.65	1,198,300
2021-05-20	$66.30	$66.96	$63.66	$64.18	$63.21	1,940,430
2021-05-19	$63.66	$66.92	$62.80	$66.10	$65.10	1,329,260
2021-05-18	$64.51	$64.94	$63.00	$63.28	$62.32	1,076,670
2021-05-17	$64.90	$67.20	$63.80	$64.40	$63.42	1,261,030
2021-05-14	$65.51	$65.88	$62.71	$65.80	$64.80	861,690
2021-05-13	$68.30	$69.63	$64.75	$64.83	$63.85	1,940,800
2021-05-12	$69.83	$70.68	$67.11	$70.09	$69.03	1,144,200
2021-05-11	$73.85	$74.64	$69.33	$69.75	$68.69	1,638,620
2021-05-10	$71.58	$74.58	$71.51	$74.10	$72.98	1,096,440
2021-05-07	$75.09	$75.30	$71.70	$72.29	$71.19	1,003,160
2021-05-06	$73.09	$75.30	$72.77	$73.60	$72.48	978,340
2021-05-05	$73.09	$73.09	$73.09	$73.09	$71.98	0
2021-05-04	$73.09	$73.09	$73.09	$73.09	$71.98	0
2021-04-30	$71.66	$73.99	$70.80	$73.09	$71.98	1,207,630
2021-04-29	$70.63	$72.68	$70.12	$71.66	$70.57	846,050
2021-04-28	$67.62	$71.11	$67.62	$70.90	$69.83	814,200
2021-04-27	$70.43	$70.43	$67.80	$68.30	$67.26	762,060
2021-04-26	$71.01	$72.37	$69.97	$70.01	$68.95	810,440
2021-04-23	$70.03	$72.08	$70.00	$71.25	$70.17	1,145,670
2021-04-22	$73.01	$73.81	$70.31	$70.59	$69.52	1,249,360
2021-04-21	$73.43	$73.71	$72.10	$72.95	$71.84	751,220
2021-04-20	$71.50	$75.00	$71.01	$73.67	$72.55	1,018,150
2021-04-19	$70.06	$71.95	$69.53	$71.64	$70.55	759,140
2021-04-16	$68.48	$69.47	$68.46	$69.36	$68.31	506,780
2021-04-15	$68.30	$68.98	$67.11	$68.58	$67.54	477,270
2021-04-14	$66.50	$68.40	$66.31	$68.34	$67.30	521,200
2021-04-13	$66.40	$68.08	$66.00	$66.77	$65.76	772,350
2021-04-12	$71.66	$71.66	$66.00	$67.07	$66.05	1,211,240
2021-04-09	$71.10	$72.37	$70.51	$71.87	$70.78	609,780
2021-04-08	$70.00	$71.49	$69.27	$70.99	$69.91	669,150
2021-04-07	$71.00	$71.00	$69.15	$70.04	$68.98	558,550
2021-04-06	$71.00	$71.56	$69.55	$71.17	$70.09	526,360
2021-04-05	$70.69	$70.69	$70.69	$70.69	$69.62	0
2021-04-02	$70.16	$70.99	$69.36	$70.69	$69.62	435,410
2021-04-01	$70.05	$70.67	$68.60	$70.10	$69.04	445,000
2021-03-31	$71.01	$72.46	$69.50	$70.05	$68.99	641,000
2021-03-30	$68.59	$71.00	$68.59	$70.87	$69.80	964,680
2021-03-29	$68.98	$69.50	$67.80	$68.50	$67.46	618,540
2021-03-26	$67.25	$69.25	$67.20	$68.82	$67.78	916,480
2021-03-25	$65.81	$67.28	$65.62	$67.20	$66.18	565,070
2021-03-24	$65.75	$67.30	$65.47	$66.00	$65.00	824,520
2021-03-23	$68.00	$68.00	$64.75	$66.06	$65.06	1,110,810
2021-03-22	$68.09	$69.19	$67.00	$67.75	$66.72	807,010
2021-03-19	$67.66	$69.10	$67.55	$68.01	$66.98	670,700
2021-03-18	$69.86	$71.40	$68.09	$68.56	$67.52	1,051,260
2021-03-17	$66.78	$69.93	$66.51	$69.61	$68.55	973,940
2021-03-16	$68.60	$69.21	$67.01	$67.19	$66.17	902,830
2021-03-15	$70.00	$70.33	$67.51	$67.91	$66.88	946,890
2021-03-12	$69.20	$71.40	$67.63	$70.76	$69.69	1,285,570
2021-03-11	$68.70	$68.92	$66.40	$68.91	$67.87	1,837,390
2021-03-10	$69.90	$70.53	$67.58	$68.22	$67.19	1,142,410
2021-03-09	$71.99	$71.99	$67.55	$69.06	$68.01	1,449,910
2021-03-08	$73.86	$76.50	$71.70	$72.49	$71.39	1,186,040
2021-03-05	$74.70	$75.58	$73.52	$73.98	$72.86	1,056,980
2021-03-04	$77.44	$79.00	$75.55	$76.00	$74.85	997,600
2021-03-03	$78.92	$78.92	$76.02	$78.02	$76.84	1,161,400
2021-03-02	$79.00	$81.47	$77.11	$80.10	$78.89	1,824,560
2021-03-01	$75.00	$79.18	$75.00	$77.72	$76.54	1,896,610
2021-02-26	$74.95	$76.47	$71.72	$74.00	$72.88	2,043,350
2021-02-25	$72.75	$75.78	$72.60	$75.50	$74.36	2,128,390
2021-02-24	$72.08	$73.88	$70.42	$72.75	$71.65	2,000,860
2021-02-23	$75.02	$75.02	$71.20	$71.71	$70.62	2,383,670
2021-02-22	$83.30	$83.30	$75.05	$75.05	$73.91	3,049,800
2021-02-19	$82.30	$84.65	$81.69	$83.39	$82.13	1,817,180
2021-02-18	$85.58	$87.82	$81.54	$82.10	$80.86	2,548,390
2021-02-17	$85.40	$85.40	$85.40	$85.40	$84.11	0
2021-02-16	$85.40	$85.40	$85.40	$85.40	$84.11	0
2021-02-15	$85.40	$85.40	$85.40	$85.40	$84.11	0
2021-02-12	$85.40	$85.40	$85.40	$85.40	$84.11	0
2021-02-11	$85.40	$85.40	$85.40	$85.40	$84.11	0
2021-02-10	$86.80	$88.79	$84.70	$85.40	$84.11	2,238,970
2021-02-09	$90.60	$90.70	$85.00	$87.67	$86.34	2,371,620
2021-02-08	$90.00	$90.91	$87.08	$88.88	$87.53	2,859,960
2021-02-05	$79.52	$86.83	$78.56	$86.83	$85.51	1,655,780
2021-02-04	$79.00	$79.96	$76.36	$78.94	$77.74	1,472,140
2021-02-03	$77.80	$80.39	$75.00	$78.30	$77.11	2,185,690
2021-02-02	$77.09	$79.00	$76.50	$77.09	$75.92	1,403,830
2021-02-01	$74.29	$78.20	$74.29	$76.43	$75.27	1,961,270
2021-01-29	$74.40	$74.78	$70.64	$74.29	$73.16	1,799,150
2021-01-28	$73.58	$78.00	$72.48	$72.75	$71.65	1,518,060
2021-01-27	$73.20	$75.48	$71.75	$73.58	$72.46	1,976,060
2021-01-26	$72.89	$74.58	$71.33	$72.06	$70.97	1,902,400
2021-01-25	$75.40	$76.24	$70.67	$71.22	$70.14	2,201,090
2021-01-22	$76.00	$76.45	$73.56	$76.00	$74.85	1,105,890
2021-01-21	$76.00	$77.94	$75.35	$76.52	$75.36	1,571,090
2021-01-20	$76.02	$76.59	$74.26	$75.20	$74.06	1,603,510
2021-01-19	$73.30	$76.19	$73.00	$76.15	$75.00	1,941,250
2021-01-18	$68.69	$72.94	$67.52	$72.30	$71.20	2,001,330
2021-01-15	$68.20	$69.85	$66.23	$68.81	$67.77	2,318,100
2021-01-14	$63.62	$67.67	$61.99	$66.81	$65.80	2,392,630
2021-01-13	$60.35	$63.40	$59.90	$63.13	$62.17	2,009,050
2021-01-12	$61.00	$62.21	$59.75	$60.29	$59.38	1,388,600
2021-01-11	$63.12	$63.72	$61.18	$61.25	$60.32	1,592,180
2021-01-08	$62.80	$64.16	$62.30	$62.73	$61.78	1,200,460
2021-01-07	$63.76	$64.66	$62.59	$62.85	$61.90	1,343,740
2021-01-06	$65.41	$65.68	$63.13	$64.20	$63.23	1,857,990
2021-01-05	$66.30	$67.43	$64.20	$64.80	$63.82	2,253,820
2021-01-04	$68.04	$69.50	$66.05	$66.39	$65.38	2,155,050
2021-01-01	$67.62	$67.62	$67.62	$67.62	$66.59	0
2020-12-31	$66.80	$69.30	$66.17	$67.62	$66.59	1,612,050
2020-12-30	$66.59	$68.45	$66.52	$66.93	$65.92	993,630
2020-12-29	$68.50	$69.46	$64.00	$66.99	$65.97	1,395,820
2020-12-28	$71.65	$71.90	$68.28	$68.60	$67.56	1,474,290
2020-12-25	$69.72	$71.70	$69.72	$71.00	$69.92	714,300
2020-12-24	$69.99	$71.96	$69.21	$69.67	$68.61	1,137,690
2020-12-23	$74.00	$75.14	$68.88	$69.67	$68.61	2,913,780
2020-12-22	$80.57	$80.69	$72.50	$72.70	$71.60	1,701,000
2020-12-21	$77.25	$82.50	$77.05	$80.28	$79.06	1,016,230
2020-12-18	$78.18	$78.93	$76.10	$77.05	$75.88	906,470
2020-12-17	$78.16	$79.37	$76.23	$78.94	$77.74	739,640
2020-12-16	$77.93	$79.88	$77.18	$78.02	$76.84	579,250
2020-12-15	$74.95	$78.65	$74.50	$77.80	$76.62	755,020
2020-12-14	$76.57	$76.90	$74.53	$74.93	$73.79	968,080
2020-12-11	$77.51	$78.50	$74.85	$75.85	$74.70	676,550
2020-12-10	$78.18	$78.54	$75.58	$76.50	$75.34	1,380,560
2020-12-09	$78.43	$83.10	$78.43	$79.00	$77.80	1,068,210
2020-12-08	$77.80	$78.96	$77.30	$78.40	$77.21	627,370
2020-12-07	$78.28	$78.60	$76.52	$78.15	$76.97	709,560
2020-12-04	$75.70	$78.88	$75.70	$78.31	$77.12	649,100
2020-12-03	$76.86	$77.51	$74.91	$76.63	$75.47	775,270
2020-12-02	$73.99	$77.94	$73.52	$77.10	$75.93	1,275,450
2020-12-01	$72.65	$74.97	$72.65	$74.20	$73.08	1,127,510
2020-11-30	$70.87	$74.62	$70.87	$73.27	$72.16	1,706,710
2020-11-27	$67.01	$70.98	$66.56	$70.41	$69.34	1,814,750
2020-11-26	$68.16	$68.97	$66.00	$66.75	$65.74	865,810
2020-11-25	$68.88	$69.60	$67.20	$67.65	$66.62	1,051,080
2020-11-24	$69.50	$70.50	$67.80	$68.50	$67.46	1,186,260
2020-11-23	$68.68	$70.58	$66.01	$67.65	$66.62	1,846,370
2020-11-20	$65.14	$69.06	$64.19	$68.69	$67.65	1,747,580
2020-11-19	$64.18	$65.30	$63.01	$65.14	$64.15	1,439,240
2020-11-18	$65.49	$66.96	$62.88	$63.29	$62.33	1,718,770
2020-11-17	$65.78	$66.97	$64.88	$65.38	$64.39	972,340
2020-11-16	$64.60	$66.50	$62.88	$66.06	$65.06	1,708,650
2020-11-13	$65.30	$65.73	$64.00	$64.62	$63.64	973,790
2020-11-12	$66.00	$67.28	$65.13	$65.60	$64.61	613,740
2020-11-11	$67.95	$68.29	$65.74	$65.90	$64.90	714,920
2020-11-10	$68.79	$69.49	$67.42	$68.00	$66.97	888,000
2020-11-09	$72.65	$73.67	$68.90	$69.31	$68.26	1,728,780
2020-11-06	$74.69	$75.00	$72.08	$72.35	$71.25	688,810
2020-11-05	$71.35	$75.48	$70.50	$74.30	$73.17	1,724,270
2020-11-04	$67.99	$70.83	$67.15	$69.82	$68.76	1,297,590
2020-11-03	$68.81	$69.96	$65.92	$66.80	$65.79	1,064,610
2020-11-02	$61.21	$70.16	$60.70	$68.60	$67.56	2,739,750
2020-10-30	$70.00	$70.00	$64.31	$64.31	$63.34	2,016,910
2020-10-29	$72.60	$73.44	$71.40	$71.46	$70.38	631,530
2020-10-28	$74.01	$74.51	$72.68	$73.02	$71.91	458,590
2020-10-27	$72.50	$74.68	$72.50	$74.09	$72.97	439,310
2020-10-26	$74.52	$75.36	$71.84	$73.50	$72.39	620,220
2020-10-23	$75.53	$76.99	$73.57	$73.75	$72.63	631,370
2020-10-22	$74.33	$76.10	$72.50	$74.96	$73.82	607,990
2020-10-21	$74.88	$76.74	$74.00	$75.52	$74.38	672,570
2020-10-20	$71.65	$75.88	$70.92	$75.07	$73.93	698,500
2020-10-19	$73.00	$74.50	$71.45	$72.03	$70.94	478,510
2020-10-16	$74.63	$77.16	$72.00	$72.48	$71.38	823,830
2020-10-15	$76.20	$77.46	$75.12	$75.45	$74.31	784,280
2020-10-14	$70.53	$76.49	$70.36	$75.39	$74.25	1,354,900
2020-10-13	$69.26	$71.98	$68.50	$71.18	$70.10	802,480
2020-10-12	$69.28	$70.17	$68.80	$69.49	$68.44	794,740
2020-10-09	$71.57	$72.75	$68.18	$68.65	$67.61	820,000
2020-10-08	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-10-07	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-10-06	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-10-05	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-10-02	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-10-01	$70.13	$70.13	$70.13	$70.13	$69.07	0
2020-09-30	$67.63	$71.47	$67.63	$70.13	$69.07	463,330
2020-09-29	$69.70	$69.70	$68.03	$68.64	$67.60	389,840
2020-09-28	$70.21	$70.98	$68.74	$68.85	$67.81	303,560
2020-09-25	$70.71	$71.00	$69.02	$70.31	$69.24	231,390
2020-09-24	$74.22	$75.00	$69.91	$70.01	$68.95	743,360
2020-09-23	$72.48	$73.88	$72.12	$73.55	$72.43	359,740
2020-09-22	$72.17	$73.98	$71.80	$72.50	$71.40	434,610
2020-09-21	$75.39	$78.76	$72.60	$73.37	$72.26	1,274,500
2020-09-18	$73.19	$75.28	$72.07	$73.30	$72.19	876,070
2020-09-17	$71.08	$73.35	$70.20	$73.16	$72.05	660,300
2020-09-16	$73.90	$73.90	$70.17	$70.85	$69.78	526,580
2020-09-15	$68.69	$73.40	$68.69	$72.98	$71.87	712,060
2020-09-14	$71.43	$71.80	$68.00	$69.27	$68.22	834,090
2020-09-11	$69.73	$71.41	$69.73	$71.15	$70.07	375,520
2020-09-10	$72.68	$72.68	$69.61	$70.05	$68.99	461,240
2020-09-09	$71.31	$72.39	$67.40	$70.86	$69.79	1,011,160
2020-09-08	$71.64	$72.41	$68.74	$70.98	$69.90	644,170
2020-09-07	$73.45	$74.49	$71.00	$71.70	$70.61	618,630
2020-09-04	$73.06	$74.70	$72.50	$73.94	$72.82	521,660
2020-09-03	$77.58	$77.58	$74.02	$74.51	$73.38	545,600
2020-09-02	$77.00	$77.66	$75.58	$76.78	$75.62	473,870
2020-09-01	$75.69	$77.18	$75.20	$76.59	$75.43	664,470
2020-08-31	$77.50	$78.99	$75.65	$75.95	$74.80	803,090
2020-08-28	$74.16	$77.50	$74.00	$77.40	$76.23	819,180
2020-08-27	$73.85	$76.65	$73.66	$74.90	$73.76	620,300
2020-08-26	$76.50	$79.49	$73.30	$73.90	$72.78	1,236,310
2020-08-25	$77.00	$78.28	$75.77	$76.50	$75.34	724,690
2020-08-24	$75.20	$78.01	$74.15	$77.32	$76.15	1,350,840
2020-08-21	$71.18	$75.19	$70.24	$73.65	$72.53	1,670,880
2020-08-20	$70.75	$72.34	$68.00	$71.04	$69.96	2,044,130
2020-08-19	$80.18	$80.18	$70.45	$72.38	$71.28	1,701,720
2020-08-18	$75.50	$78.60	$75.06	$78.25	$77.06	1,191,600
2020-08-17	$77.69	$79.00	$74.92	$75.38	$74.24	1,167,530
2020-08-14	$75.00	$78.02	$75.00	$77.75	$76.57	557,110
2020-08-13	$77.76	$77.88	$74.90	$75.00	$73.86	533,900
2020-08-12	$79.40	$80.24	$75.04	$77.26	$76.09	855,300
2020-08-11	$78.31	$80.69	$77.58	$79.20	$78.00	698,890
2020-08-10	$79.89	$81.58	$77.00	$78.11	$76.93	789,640
2020-08-07	$79.82	$84.44	$77.63	$79.40	$78.20	923,880
2020-08-06	$81.32	$81.82	$76.72	$80.50	$79.28	1,558,600
2020-08-05	$81.11	$82.01	$77.25	$81.98	$80.74	1,155,340
2020-08-04	$80.70	$82.66	$78.87	$80.18	$78.96	1,153,610
2020-08-03	$83.47	$83.48	$79.43	$81.10	$79.87	1,262,750
2020-07-31	$79.64	$82.57	$78.52	$82.40	$81.15	957,890
2020-07-30	$76.99	$81.50	$76.48	$79.64	$78.43	1,660,100
2020-07-29	$74.24	$77.20	$73.32	$76.79	$75.63	1,466,890
2020-07-28	$68.49	$74.10	$68.00	$73.50	$72.39	1,523,270
2020-07-27	$69.50	$70.66	$66.03	$67.44	$66.42	1,511,210
2020-07-24	$75.00	$75.46	$70.20	$70.66	$69.59	1,782,620
2020-07-23	$78.12	$81.10	$74.99	$75.62	$74.47	1,798,930
2020-07-22	$78.50	$79.07	$76.51	$78.45	$77.26	1,006,170
2020-07-21	$77.50	$79.50	$75.80	$78.40	$77.21	1,651,390
2020-07-20	$80.98	$81.66	$76.40	$77.95	$76.77	1,927,110
2020-07-17	$74.16	$81.00	$74.16	$80.07	$78.86	1,975,410
2020-07-16	$77.15	$79.37	$73.78	$74.00	$72.88	1,348,640
2020-07-15	$74.93	$77.88	$74.30	$76.86	$75.69	1,452,800
2020-07-14	$77.70	$77.73	$73.15	$74.34	$73.21	1,616,840
2020-07-13	$79.70	$80.00	$76.71	$77.70	$76.52	1,504,840
2020-07-10	$76.00	$80.20	$75.50	$77.77	$76.59	1,113,370
2020-07-09	$74.85	$79.44	$74.50	$76.67	$75.51	1,798,870
2020-07-08	$72.75	$74.86	$72.68	$74.33	$73.20	1,035,750
2020-07-07	$72.00	$77.76	$70.83	$73.97	$72.85	1,740,770
2020-07-06	$69.98	$72.79	$69.00	$70.69	$69.62	1,635,690
2020-07-03	$70.30	$71.33	$69.00	$69.50	$68.45	1,028,630
2020-07-02	$72.00	$72.45	$69.00	$69.50	$68.45	1,449,500
2020-07-01	$75.35	$76.36	$69.50	$71.00	$69.92	1,332,510
2020-06-30	$72.00	$75.61	$71.45	$75.35	$74.21	916,350
2020-06-29	$73.00	$74.20	$70.91	$71.89	$70.80	815,070
2020-06-26	$73.85	$73.85	$73.85	$73.85	$72.73	0
2020-06-25	$73.85	$73.85	$73.85	$73.85	$72.73	0
2020-06-24	$75.40	$75.99	$73.01	$73.85	$72.73	634,990
2020-06-23	$74.50	$75.58	$73.74	$75.50	$74.36	629,310
2020-06-22	$73.42	$75.65	$73.00	$74.50	$73.37	557,870
2020-06-19	$72.99	$75.10	$69.54	$74.36	$73.23	797,600
2020-06-18	$69.88	$72.02	$68.61	$71.48	$70.40	622,100
2020-06-17	$73.60	$73.92	$69.80	$70.06	$69.00	851,400
2020-06-16	$71.60	$74.49	$69.10	$73.57	$72.45	985,190
2020-06-15	$69.65	$71.48	$69.05	$69.54	$68.49	1,046,830
2020-06-12	$68.88	$70.80	$63.00	$68.05	$67.02	1,577,470
2020-06-11	$65.11	$71.04	$65.11	$69.60	$68.54	1,838,020
2020-06-10	$64.21	$65.79	$63.61	$65.07	$64.08	1,064,290
2020-06-09	$59.98	$65.40	$59.60	$65.08	$64.09	2,477,240
2020-06-08	$60.66	$61.94	$59.11	$59.45	$58.55	1,245,550
2020-06-05	$61.95	$62.60	$60.00	$61.19	$59.91	1,078,300
2020-06-04	$60.00	$61.22	$59.25	$61.00	$59.72	985,670
2020-06-03	$60.36	$61.30	$59.72	$59.85	$58.60	664,070
2020-06-02	$59.45	$60.68	$58.50	$60.47	$59.20	869,670
2020-06-01	$58.35	$59.86	$57.50	$59.47	$58.23	1,135,820
2020-05-29	$56.19	$58.49	$55.83	$58.40	$57.18	1,010,350
2020-05-28	$57.70	$57.70	$55.96	$56.03	$54.86	510,970
2020-05-27	$56.88	$58.01	$55.80	$56.47	$55.29	639,470
2020-05-26	$54.24	$56.82	$54.00	$56.59	$55.41	765,110
2020-05-25	$55.20	$55.20	$52.61	$54.26	$53.12	721,440
2020-05-22	$55.89	$55.89	$53.79	$54.67	$53.53	795,830
2020-05-21	$58.06	$58.09	$55.35	$55.66	$54.50	786,480
2020-05-20	$56.02	$58.30	$56.01	$58.15	$56.93	1,326,010
2020-05-19	$56.50	$57.39	$55.64	$56.09	$54.92	882,900
2020-05-18	$55.93	$56.88	$54.62	$55.70	$54.53	1,097,290
2020-05-15	$57.35	$57.79	$55.28	$55.57	$54.41	1,244,600
2020-05-14	$58.74	$59.50	$56.74	$56.76	$55.57	817,160
2020-05-13	$59.40	$60.50	$58.51	$58.72	$57.49	780,780
2020-05-12	$58.27	$60.97	$56.30	$59.69	$58.44	1,161,740
2020-05-11	$58.06	$59.54	$56.85	$58.01	$56.80	674,980
2020-05-08	$58.72	$59.99	$57.80	$58.06	$56.85	712,000
2020-05-07	$59.50	$59.50	$57.25	$58.76	$57.53	718,180
2020-05-06	$57.20	$59.96	$56.02	$58.44	$57.22	1,223,300
2020-05-05	$57.50	$57.50	$57.50	$57.50	$56.30	0
2020-05-04	$57.50	$57.50	$57.50	$57.50	$56.30	0
2020-05-01	$57.50	$57.50	$57.50	$57.50	$56.30	0
2020-04-30	$53.63	$57.75	$53.63	$57.50	$56.30	2,292,080
2020-04-29	$51.40	$54.40	$51.40	$53.23	$52.12	1,050,920
2020-04-28	$53.00	$53.45	$49.00	$51.84	$50.76	744,500
2020-04-27	$54.99	$55.16	$52.63	$52.78	$51.68	844,300
2020-04-24	$56.23	$57.85	$54.28	$54.44	$53.30	1,214,300
2020-04-23	$56.28	$57.59	$54.42	$56.12	$54.95	1,723,570
2020-04-22	$54.50	$56.30	$53.12	$54.40	$53.26	2,126,230
2020-04-21	$53.27	$53.37	$51.20	$52.46	$51.36	539,160
2020-04-20	$51.32	$54.36	$51.22	$53.76	$52.64	865,080
2020-04-17	$51.95	$52.45	$51.05	$51.32	$50.25	450,820
2020-04-16	$50.80	$51.88	$50.02	$51.75	$50.67	572,100
2020-04-15	$51.87	$52.89	$51.11	$51.37	$50.30	515,400
2020-04-14	$50.25	$53.00	$49.94	$51.86	$50.77	1,231,740
2020-04-13	$49.99	$50.64	$48.40	$50.25	$49.20	400,560
2020-04-10	$52.50	$52.50	$50.00	$50.11	$49.06	586,100
2020-04-09	$52.44	$53.06	$51.15	$52.09	$51.00	736,800
2020-04-08	$51.77	$53.85	$51.62	$52.56	$51.46	1,579,200
2020-04-07	$51.80	$52.22	$50.10	$51.26	$50.19	981,920
2020-04-06	$50.55	$50.55	$50.55	$50.55	$49.49	0
2020-04-03	$51.77	$51.89	$48.80	$50.55	$49.49	1,023,940
2020-04-02	$47.20	$51.77	$46.14	$51.77	$50.69	971,950
2020-04-01	$47.37	$48.54	$47.00	$47.06	$46.08	521,200
2020-03-31	$47.91	$47.92	$46.81	$46.89	$45.91	425,070
2020-03-30	$48.00	$48.46	$46.00	$47.00	$46.02	1,338,200
2020-03-27	$48.98	$50.70	$47.83	$48.78	$47.76	838,600
2020-03-26	$50.10	$50.40	$48.58	$48.88	$47.86	1,080,770
2020-03-25	$49.91	$51.33	$48.11	$50.46	$49.40	1,822,700
2020-03-24	$46.23	$49.14	$45.31	$48.99	$47.96	2,003,460
2020-03-23	$49.18	$49.18	$44.88	$45.29	$44.34	2,040,000
2020-03-20	$51.99	$52.59	$48.55	$49.21	$48.18	1,771,900
2020-03-19	$53.48	$53.48	$48.98	$50.29	$49.24	2,025,090
2020-03-18	$54.40	$55.90	$52.95	$53.30	$52.18	1,832,090
2020-03-17	$56.90	$57.47	$52.30	$53.16	$52.05	2,137,980
2020-03-16	$62.40	$62.59	$56.34	$56.34	$55.16	1,202,910
2020-03-13	$58.35	$62.68	$56.35	$62.60	$61.29	1,198,620
2020-03-12	$63.43	$63.43	$60.98	$61.50	$60.21	903,490
2020-03-11	$65.12	$68.40	$63.03	$63.56	$62.23	1,342,070
2020-03-10	$63.30	$65.43	$62.00	$64.75	$63.40	979,990
2020-03-09	$65.66	$65.66	$62.51	$63.79	$62.46	1,056,370
2020-03-06	$66.80	$67.61	$65.39	$66.70	$65.30	581,670
2020-03-05	$67.90	$69.49	$66.70	$67.87	$66.45	847,680
2020-03-04	$66.50	$68.50	$65.71	$67.90	$66.48	650,720
2020-03-03	$68.70	$69.53	$66.15	$66.35	$64.96	669,590
2020-03-02	$66.52	$68.70	$64.36	$67.45	$66.04	776,750
2020-02-28	$65.00	$68.20	$61.08	$66.60	$65.21	1,420,220
2020-02-27	$68.75	$69.95	$66.69	$67.82	$66.40	924,090
2020-02-26	$70.25	$70.25	$68.40	$69.35	$67.90	836,230
2020-02-25	$69.48	$71.76	$66.13	$71.02	$69.53	1,625,350
2020-02-24	$68.80	$71.00	$67.40	$71.00	$69.51	1,621,290
2020-02-21	$68.51	$70.80	$67.60	$67.97	$66.55	1,518,810
2020-02-20	$68.28	$70.74	$68.26	$69.17	$67.72	1,245,940
2020-02-19	$70.60	$71.53	$67.70	$68.00	$66.58	1,346,130
2020-02-18	$70.76	$72.55	$69.30	$70.60	$69.12	1,070,030
2020-02-17	$70.50	$71.95	$69.51	$70.75	$69.27	1,094,090
2020-02-14	$70.86	$72.49	$68.38	$71.02	$69.53	957,410
2020-02-13	$74.40	$74.49	$70.66	$71.02	$69.53	1,107,170
2020-02-12	$74.30	$75.00	$73.51	$74.20	$72.65	785,720
2020-02-11	$75.00	$75.60	$72.62	$74.93	$73.36	931,620
2020-02-10	$73.41	$76.48	$72.01	$75.00	$73.43	1,198,710
2020-02-07	$69.29	$73.82	$69.29	$73.20	$71.67	1,101,800
2020-02-06	$70.20	$73.50	$68.52	$71.67	$70.17	1,405,040
2020-02-05	$70.58	$75.77	$68.88	$70.30	$68.83	1,923,600
2020-02-04	$66.80	$70.84	$65.50	$70.84	$69.36	1,463,480
2020-02-03	$60.16	$66.98	$60.16	$64.40	$63.05	1,822,650
2020-01-31	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-30	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-29	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-28	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-27	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-24	$66.84	$66.84	$66.84	$66.84	$65.44	0
2020-01-23	$67.50	$69.89	$65.05	$66.84	$65.44	1,034,340
2020-01-22	$67.10	$70.70	$66.18	$69.36	$67.91	1,150,210
2020-01-21	$67.40	$68.50	$66.11	$67.11	$65.71	1,070,700
2020-01-20	$66.50	$71.58	$65.80	$66.40	$65.01	1,894,350
2020-01-17	$65.34	$67.55	$65.00	$66.41	$65.02	955,540
2020-01-16	$63.13	$65.50	$62.88	$65.34	$63.97	1,005,580
2020-01-15	$62.44	$64.44	$60.50	$63.34	$62.01	1,031,920
2020-01-14	$61.59	$63.00	$61.00	$62.31	$61.01	1,294,670
2020-01-13	$61.10	$62.41	$58.52	$61.97	$60.67	1,220,500
2020-01-10	$60.73	$64.70	$59.90	$60.66	$59.39	2,141,940
2020-01-09	$59.78	$60.98	$58.31	$60.22	$58.96	955,890
2020-01-08	$55.20	$60.40	$54.41	$59.78	$58.53	2,615,540
2020-01-07	$54.69	$55.73	$54.21	$55.26	$54.10	1,239,900
2020-01-06	$52.05	$55.20	$51.27	$55.10	$53.95	2,075,870
2020-01-03	$52.20	$52.48	$51.85	$52.05	$50.96	634,770
2020-01-02	$53.00	$53.20	$52.06	$52.34	$51.24	943,070
2020-01-01	$52.15	$52.15	$52.15	$52.15	$51.06	0
2019-12-31	$51.43	$52.30	$51.33	$52.15	$51.06	515,290
2019-12-30	$50.02	$52.24	$50.02	$51.90	$50.81	1,005,770
2019-12-27	$53.10	$53.96	$51.06	$51.18	$50.11	1,429,290
2019-12-26	$53.00	$54.00	$52.60	$53.00	$51.89	1,115,460
2019-12-25	$53.25	$54.19	$52.27	$53.53	$52.41	1,661,880
2019-12-24	$52.09	$54.98	$52.09	$53.68	$52.56	2,906,650
2019-12-23	$51.33	$53.20	$50.86	$52.90	$51.79	3,392,520
2019-12-20	$49.50	$50.82	$49.10	$49.91	$48.87	1,168,860
2019-12-19	$49.73	$51.20	$49.43	$49.45	$48.42	915,980
2019-12-18	$50.30	$50.50	$49.51	$49.72	$48.68	1,325,490
2019-12-17	$48.43	$51.80	$47.15	$51.26	$50.19	2,570,970
2019-12-16	$48.22	$49.00	$48.03	$48.31	$47.30	1,200,150
2019-12-13	$48.16	$48.55	$47.00	$48.32	$47.31	1,096,850
2019-12-12	$48.35	$48.59	$47.68	$47.78	$46.78	779,080
2019-12-11	$48.88	$49.45	$47.50	$48.30	$47.29	1,394,320
2019-12-10	$48.15	$49.29	$48.15	$48.90	$47.88	1,242,610
2019-12-09	$49.45	$49.60	$48.00	$48.59	$47.57	1,155,200
2019-12-06	$49.49	$49.81	$48.33	$49.30	$48.27	1,246,140
2019-12-05	$49.39	$50.18	$48.56	$49.63	$48.59	1,554,730
2019-12-04	$46.14	$49.46	$45.83	$49.13	$48.10	2,101,670
2019-12-03	$46.10	$46.75	$44.70	$46.12	$45.15	974,420
2019-12-02	$46.39	$47.74	$45.58	$46.72	$45.74	1,052,580
2019-11-29	$47.20	$47.20	$45.50	$46.84	$45.86	1,345,140
2019-11-28	$47.50	$47.95	$46.60	$47.02	$46.04	728,480
2019-11-27	$48.08	$48.08	$46.10	$47.60	$46.60	1,403,160
2019-11-26	$46.09	$48.59	$46.09	$47.45	$46.46	2,000,000
2019-11-25	$48.65	$49.50	$45.58	$46.02	$45.06	1,898,310
2019-11-22	$49.55	$49.97	$47.20	$48.36	$47.35	2,061,010
2019-11-21	$48.90	$50.70	$48.11	$49.90	$48.86	2,656,870
2019-11-20	$50.00	$50.69	$48.61	$48.90	$47.88	2,579,070
2019-11-19	$48.80	$50.53	$47.87	$50.42	$49.36	3,239,170
2019-11-18	$48.60	$50.15	$46.55	$49.35	$48.32	4,557,900
2019-11-15	$48.50	$50.71	$45.51	$48.20	$47.19	4,022,300
2019-11-14	$49.34	$49.95	$48.05	$49.10	$48.07	4,186,060
2019-11-13	$47.04	$50.80	$46.46	$50.08	$49.03	6,350,940
2019-11-12	$46.20	$47.88	$45.80	$47.18	$46.19	5,947,760
2019-11-11	$44.10	$47.80	$43.60	$46.30	$45.33	6,607,180
2019-11-08	$45.82	$46.53	$44.98	$45.02	$44.08	3,665,160
2019-11-07	$44.79	$46.66	$44.62	$45.98	$45.02	5,263,410
2019-11-06	$45.73	$46.50	$44.42	$44.79	$43.85	5,215,180
2019-11-05	$42.01	$46.20	$42.01	$45.65	$44.69	9,744,790
2019-11-04	$41.80	$42.35	$41.08	$42.06	$41.18	5,788,250
2019-11-01	$40.25	$42.34	$40.23	$40.85	$40.00	7,357,410
2019-10-31	$39.10	$41.80	$37.95	$41.15	$40.29	9,344,960
2019-10-30	$39.86	$40.39	$38.85	$39.45	$38.62	5,657,910
2019-10-29	$41.93	$42.87	$39.77	$39.82	$38.99	8,702,470
2019-10-28	$40.71	$43.00	$40.71	$42.52	$41.63	8,454,050
2019-10-25	$44.28	$44.99	$42.73	$43.17	$42.27	9,800,730
2019-10-24	$46.30	$47.04	$45.21	$45.23	$44.28	8,522,910
2019-10-23	$46.40	$47.40	$45.21	$46.70	$45.72	12,227,610
2019-10-22	$43.60	$46.40	$43.60	$45.91	$44.95	13,576,150
2019-10-21	$52.00	$52.00	$46.39	$46.39	$45.42	17,062,780
2019-10-18	$51.54	$51.54	$51.54	$51.54	$50.46	2,438,750
2019-10-17	$46.85	$46.85	$46.85	$46.85	$45.87	77,410
2019-10-16	$42.59	$42.59	$42.59	$42.59	$41.70	58,580
2019-10-15	$32.27	$38.72	$32.27	$38.72	$37.91	111,210

Keboda Technology Company. Ltd (603786) Exchange: SHG

$54.93 ($-0.57) -1.03%

Keboda Technology Company. Ltd - Daily Information

Invest in Keboda Technology Company. Ltd (603786)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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

Historical Stock Data for Keboda Technology Company. Ltd (603786)