Bill.com Holdings Inc (BILL) Stock

Data as of May 9, 2025

$47.57 ($1.14) 2.46%

Bill.com Holdings Inc - Daily Information

Click for more stock information on Bill.com Holdings Inc.

Daily Information	Data
Date	May 9, 2025
Open	$46.84
Previous Close	$47.57
High	$48.65
Low	$46.72
Adjusted Open	$46.84
Previous Adjusted Close	$47.57
Adjusted High	$48.65
Adjusted Low	$46.72

About Bill.com Holdings Inc (BILL)

Bill.com is a technology platform transforming the business payments process. Founded in 2006 and based in Palo Alto, California, Bill.com enables small-to-medium sized businesses, accountants and bookkeepers to manage the flow of financial transactions by automating payables and receivables. Bill.comâs innovative, comprehensive platform and services include payments, bills, invoices, bookkeeping and cash management. Bill.com also picks up, processes and deposits B2B checks and enables ACH payments, credit card payments and international payments. Since its launch, Bill.com has grown tremendously. It now serves 1.3 million customers, more than half of which are CPA firms, with a rapidly growing base of small-to-medium sized businesses. Bill.com processes more than $70 billion in payments on its platform annually. The company has added several new products and services, including an integration and partnership with Intuit QuickBooks, partnerships with several major banks, and the launch of its Enterprise Payments Service in 2018. Bill.com has also raised more than $288 million in venture capital, with its most recent funding round raising $104 million at an $800 million post-money valuation. Bill.com has been recognized with several awards, including being named one of the hottest fintech companies of 2019 by the Wall Street Journal, and earning a spot on Barronâs list of the Top 100 Most Sustainable Companies in 2020.

Invest in Bill.com Holdings Inc (BILL)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Bill.com Holdings Inc (BILL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$46.84	$48.65	$46.72	$47.57	$47.57	3,508,418
2025-05-07	$46.00	$47.28	$45.63	$46.43	$46.43	2,149,787
2025-05-06	$44.28	$45.74	$44.02	$45.07	$45.07	1,894,487
2025-05-05	$44.69	$46.13	$44.51	$45.19	$45.19	1,246,955
2025-05-02	$46.18	$46.58	$45.12	$45.30	$45.30	2,033,807
2025-05-01	$46.70	$46.84	$45.46	$45.49	$45.49	1,915,043
2025-04-30	$45.15	$45.64	$44.64	$45.57	$45.57	1,112,254
2025-04-29	$45.32	$46.79	$44.99	$46.38	$46.38	1,920,117
2025-04-28	$45.48	$46.38	$44.82	$45.32	$45.32	1,631,272
2025-04-25	$44.63	$45.71	$44.32	$45.23	$45.23	1,067,539
2025-04-24	$42.59	$44.95	$42.59	$44.82	$44.82	1,589,083
2025-04-23	$42.87	$43.87	$42.09	$42.57	$42.57	1,367,118
2025-04-22	$40.30	$41.11	$39.91	$40.84	$40.84	1,455,450
2025-04-21	$39.90	$40.51	$39.25	$39.86	$39.86	1,643,284
2025-04-17	$40.43	$41.15	$40.00	$40.61	$40.61	1,068,484
2025-04-16	$41.33	$41.94	$40.28	$40.91	$40.91	1,110,464
2025-04-15	$41.45	$42.72	$41.23	$42.21	$42.21	1,567,189
2025-04-14	$42.75	$43.00	$40.30	$41.20	$41.20	1,815,983
2025-04-11	$41.11	$41.74	$39.70	$41.58	$41.58	1,353,419
2025-04-10	$42.15	$42.85	$40.16	$41.35	$41.35	2,529,880
2025-04-09	$37.49	$44.77	$37.29	$43.99	$43.99	3,587,488
2025-04-08	$41.60	$41.80	$37.30	$37.81	$37.81	2,188,321
2025-04-07	$37.65	$41.99	$36.55	$40.05	$40.05	3,729,074
2025-04-04	$40.70	$41.35	$38.03	$39.54	$39.54	4,001,729
2025-04-03	$43.29	$43.79	$40.86	$42.60	$42.60	4,704,636
2025-04-02	$44.30	$47.20	$44.15	$46.73	$46.73	2,299,580
2025-04-01	$45.77	$46.59	$44.85	$45.76	$45.76	1,966,318
2025-03-31	$44.64	$46.40	$43.39	$45.89	$45.89	1,721,315
2025-03-28	$47.73	$48.03	$45.93	$46.25	$46.25	1,621,107
2025-03-27	$48.13	$49.09	$47.03	$48.46	$48.46	1,299,694
2025-03-26	$50.46	$50.85	$48.30	$48.57	$48.57	1,532,273
2025-03-25	$50.67	$51.57	$49.65	$50.30	$50.30	2,157,164
2025-03-24	$49.15	$51.06	$48.86	$50.85	$50.85	1,921,512
2025-03-21	$47.11	$48.40	$46.69	$47.92	$47.92	1,871,542
2025-03-20	$47.44	$48.47	$47.28	$47.95	$47.95	1,514,379
2025-03-19	$47.18	$48.65	$47.17	$48.04	$48.04	1,744,969
2025-03-18	$45.89	$47.25	$45.13	$46.94	$46.94	1,672,694
2025-03-17	$46.27	$47.50	$45.83	$46.58	$46.58	2,078,909
2025-03-14	$45.14	$47.44	$44.85	$46.42	$46.42	3,556,675
2025-03-13	$45.86	$45.86	$42.82	$44.03	$44.03	3,139,974
2025-03-12	$45.59	$46.32	$44.69	$45.87	$45.87	3,507,549
2025-03-11	$43.39	$44.96	$42.91	$44.39	$44.39	2,954,951
2025-03-10	$45.93	$46.24	$43.23	$43.59	$43.59	3,715,763
2025-03-07	$47.28	$48.57	$45.51	$47.24	$47.24	4,533,089
2025-03-06	$48.23	$49.35	$47.28	$47.66	$47.66	3,783,460
2025-03-05	$50.22	$50.35	$48.13	$49.44	$49.44	5,101,764
2025-03-04	$50.30	$51.34	$48.91	$50.21	$50.21	4,456,886
2025-03-03	$55.44	$55.65	$51.07	$51.57	$51.57	3,253,072
2025-02-28	$53.69	$56.11	$53.56	$55.20	$55.20	2,364,969
2025-02-27	$54.51	$56.34	$52.63	$54.32	$54.32	3,420,083
2025-02-26	$53.49	$54.65	$53.40	$54.01	$54.01	2,518,853
2025-02-25	$52.83	$54.07	$51.81	$53.61	$53.61	2,707,584
2025-02-24	$53.15	$53.92	$50.90	$53.26	$53.26	3,375,146
2025-02-21	$57.62	$57.69	$52.34	$52.73	$52.73	4,523,928
2025-02-20	$57.95	$58.19	$55.95	$56.53	$56.53	3,267,597
2025-02-19	$60.00	$60.30	$57.80	$57.95	$57.95	2,770,855
2025-02-18	$60.18	$61.21	$59.38	$60.03	$60.03	2,776,259
2025-02-14	$60.84	$61.07	$58.67	$59.82	$59.82	4,696,077
2025-02-13	$60.73	$61.10	$59.52	$60.88	$60.88	3,736,131
2025-02-12	$60.71	$61.75	$60.25	$61.08	$61.08	2,645,172
2025-02-11	$64.23	$65.75	$61.45	$61.49	$61.49	4,263,706
2025-02-10	$63.05	$65.78	$62.20	$64.97	$64.97	6,541,218
2025-02-07	$64.88	$67.54	$62.06	$62.13	$62.13	28,325,805
2025-02-06	$96.24	$98.00	$95.05	$96.35	$96.35	5,462,706
2025-02-05	$96.15	$97.82	$95.67	$97.03	$97.03	1,687,420
2025-02-04	$96.07	$97.75	$95.26	$96.15	$96.15	1,866,616
2025-02-03	$93.89	$96.73	$93.52	$95.81	$95.81	1,596,091
2025-01-31	$98.88	$100.19	$96.62	$96.77	$96.77	2,905,691
2025-01-30	$96.37	$96.97	$95.25	$96.12	$96.12	1,327,054
2025-01-29	$95.86	$97.05	$93.51	$95.29	$95.29	1,684,771
2025-01-28	$93.88	$98.57	$91.91	$97.07	$97.07	2,892,369
2025-01-27	$91.85	$96.73	$91.35	$92.89	$92.89	1,636,331
2025-01-24	$93.00	$94.97	$92.70	$93.88	$93.88	1,781,759
2025-01-23	$90.55	$92.52	$88.72	$92.32	$92.32	1,538,134
2025-01-22	$90.63	$93.63	$90.63	$91.89	$91.89	2,321,556
2025-01-21	$89.60	$90.56	$87.81	$90.39	$90.39	2,220,427
2025-01-17	$88.60	$89.60	$87.96	$88.90	$88.90	1,783,591
2025-01-16	$90.50	$90.50	$87.68	$88.24	$88.24	2,222,984
2025-01-15	$84.62	$87.50	$84.01	$87.09	$87.09	3,713,746
2025-01-14	$82.83	$84.46	$81.71	$82.31	$82.31	1,973,105
2025-01-13	$81.84	$82.48	$79.43	$81.03	$81.03	2,030,941
2025-01-10	$83.00	$83.24	$80.74	$83.20	$83.20	3,473,719
2025-01-08	$83.65	$83.89	$81.20	$82.49	$82.49	2,430,575
2025-01-07	$88.36	$88.36	$83.15	$83.76	$83.76	2,748,165
2025-01-06	$88.94	$89.70	$86.73	$87.50	$87.50	3,202,948
2025-01-03	$85.15	$88.34	$84.73	$88.24	$88.24	3,356,729
2025-01-02	$85.91	$85.99	$83.17	$84.05	$84.05	1,668,126
2024-12-31	$86.50	$86.77	$84.03	$84.71	$84.71	1,797,007
2024-12-30	$85.56	$86.66	$83.46	$85.51	$85.51	1,945,401
2024-12-27	$88.08	$88.33	$85.37	$86.94	$86.94	1,482,997
2024-12-26	$86.69	$89.59	$86.36	$88.97	$88.97	1,745,415
2024-12-24	$88.39	$88.83	$87.04	$87.04	$87.04	1,480,041
2024-12-23	$89.61	$90.82	$87.94	$89.45	$89.45	2,097,688
2024-12-20	$87.56	$92.14	$87.25	$89.52	$89.52	15,941,796
2024-12-19	$89.10	$90.74	$87.22	$88.44	$88.44	6,543,598
2024-12-18	$89.71	$89.71	$82.55	$83.69	$83.69	1,767,975
2024-12-17	$87.58	$88.04	$86.07	$87.46	$87.46	1,212,065
2024-12-16	$87.79	$88.60	$86.38	$87.97	$87.97	1,131,572
2024-12-13	$91.61	$91.61	$87.50	$87.84	$87.84	1,189,020
2024-12-12	$88.73	$90.49	$88.50	$89.81	$89.81	1,186,058
2024-12-11	$89.90	$90.86	$88.90	$89.91	$89.91	1,560,906
2024-12-10	$92.78	$93.29	$88.46	$89.66	$89.66	2,306,478
2024-12-09	$96.28	$97.41	$92.32	$92.46	$92.46	2,185,690
2024-12-06	$95.47	$97.86	$94.90	$97.41	$97.41	2,253,909
2024-12-05	$92.72	$97.21	$92.60	$95.47	$95.47	4,457,896
2024-12-04	$88.35	$92.61	$87.89	$92.56	$92.56	9,745,612
2024-12-03	$87.33	$90.26	$87.17	$88.48	$88.48	3,221,178
2024-12-02	$89.28	$90.74	$88.59	$89.52	$89.52	1,594,669
2024-11-29	$89.99	$90.85	$89.32	$90.22	$90.22	882,895
2024-11-27	$93.24	$93.48	$89.70	$89.77	$89.77	1,291,991
2024-11-26	$93.33	$93.76	$92.35	$92.85	$92.85	1,398,631
2024-11-25	$92.52	$94.28	$92.23	$93.76	$93.76	2,188,833
2024-11-22	$90.82	$92.16	$90.55	$91.51	$91.51	1,441,578
2024-11-21	$88.54	$90.48	$87.66	$89.98	$89.98	1,633,602
2024-11-20	$86.24	$88.06	$86.24	$87.86	$87.86	1,361,109
2024-11-19	$83.22	$86.14	$83.10	$86.09	$86.09	1,666,087
2024-11-18	$85.26	$85.71	$83.91	$84.64	$84.64	1,568,123
2024-11-15	$85.51	$86.41	$82.96	$84.69	$84.69	2,640,911
2024-11-14	$89.88	$89.88	$86.35	$86.38	$86.38	1,896,024
2024-11-13	$89.44	$91.19	$88.45	$89.67	$89.67	3,055,213
2024-11-12	$85.62	$90.16	$85.05	$89.01	$89.01	4,145,015
2024-11-11	$77.98	$86.04	$76.65	$85.89	$85.89	4,116,946
2024-11-08	$78.23	$78.90	$73.65	$77.31	$77.31	4,849,115
2024-11-07	$64.72	$66.45	$64.41	$65.90	$65.90	2,725,887
2024-11-06	$61.53	$64.75	$61.07	$64.72	$64.72	3,076,706
2024-11-05	$58.50	$59.52	$57.03	$59.30	$59.30	1,569,383
2024-11-04	$57.81	$59.47	$57.40	$58.36	$58.36	1,349,019
2024-11-01	$58.27	$59.77	$57.75	$58.26	$58.26	1,365,502
2024-10-31	$57.39	$58.83	$57.16	$58.36	$58.36	1,489,438
2024-10-30	$56.31	$57.67	$55.92	$57.21	$57.21	913,439
2024-10-29	$56.75	$57.48	$56.09	$56.70	$56.70	636,623
2024-10-28	$55.26	$57.27	$55.01	$56.69	$56.69	1,347,371
2024-10-25	$55.46	$56.69	$54.73	$54.77	$54.77	668,282
2024-10-24	$55.70	$56.28	$55.10	$55.10	$55.10	714,826
2024-10-23	$56.35	$56.61	$54.80	$55.31	$55.31	949,665
2024-10-22	$56.61	$57.12	$55.96	$56.25	$56.25	832,748
2024-10-21	$57.50	$57.96	$56.32	$57.03	$57.03	1,021,505
2024-10-18	$56.34	$58.75	$56.24	$57.77	$57.77	1,790,466
2024-10-17	$56.94	$57.18	$54.64	$56.67	$56.67	1,529,318
2024-10-16	$55.96	$56.08	$54.89	$55.52	$55.52	726,609
2024-10-15	$55.90	$56.45	$55.23	$55.76	$55.76	848,017
2024-10-14	$56.48	$56.48	$55.59	$55.92	$55.92	1,029,340
2024-10-11	$55.57	$56.49	$55.51	$55.82	$55.82	1,091,418
2024-10-10	$53.99	$57.07	$53.57	$55.80	$55.80	1,604,513
2024-10-09	$54.24	$55.37	$53.91	$54.73	$54.73	1,289,160
2024-10-08	$54.00	$54.29	$53.51	$53.90	$53.90	1,204,495
2024-10-07	$55.02	$55.06	$53.38	$53.92	$53.92	1,202,900
2024-10-04	$53.28	$55.80	$52.82	$55.51	$55.51	1,826,655
2024-10-03	$50.72	$52.64	$50.72	$52.30	$52.30	805,009
2024-10-02	$51.10	$51.55	$50.63	$51.40	$51.40	927,877
2024-10-01	$52.48	$52.93	$50.83	$51.25	$51.25	1,202,708
2024-09-30	$52.48	$54.31	$52.25	$52.76	$52.76	904,169
2024-09-27	$53.50	$54.83	$52.75	$53.18	$53.18	1,435,189
2024-09-26	$52.90	$53.34	$52.08	$52.99	$52.99	1,722,977
2024-09-25	$52.55	$53.51	$51.28	$52.17	$52.17	1,582,268
2024-09-24	$53.34	$54.02	$52.57	$52.89	$52.89	915,310
2024-09-23	$54.69	$54.69	$52.46	$52.65	$52.65	1,189,119
2024-09-20	$54.52	$54.87	$53.44	$54.26	$54.26	2,883,149
2024-09-19	$53.08	$55.62	$52.97	$54.76	$54.76	2,879,118
2024-09-18	$50.62	$53.25	$50.39	$51.66	$51.66	1,376,092
2024-09-17	$51.25	$52.00	$50.34	$50.62	$50.62	1,847,550
2024-09-16	$51.90	$52.43	$50.24	$50.75	$50.75	1,675,983
2024-09-13	$52.02	$53.59	$51.67	$51.91	$51.91	1,622,940
2024-09-12	$55.00	$55.42	$51.45	$51.84	$51.84	2,543,143
2024-09-11	$53.01	$53.32	$51.45	$52.24	$52.24	1,541,945
2024-09-10	$54.61	$54.79	$52.10	$53.34	$53.34	1,579,814
2024-09-09	$55.25	$55.99	$53.66	$53.94	$53.94	1,609,551
2024-09-06	$56.20	$56.76	$54.53	$55.06	$55.06	2,126,635
2024-09-05	$54.68	$56.21	$54.34	$56.02	$56.02	1,894,091
2024-09-04	$52.40	$55.28	$52.09	$54.69	$54.69	2,308,527
2024-09-03	$54.07	$54.55	$52.40	$52.75	$52.75	1,939,643
2024-08-30	$55.18	$55.87	$54.34	$54.56	$54.56	2,318,462
2024-08-29	$53.95	$55.99	$53.88	$54.98	$54.98	2,752,573
2024-08-28	$53.01	$53.66	$52.02	$52.31	$52.31	2,137,183
2024-08-27	$51.37	$53.75	$50.56	$53.48	$53.48	4,735,685
2024-08-26	$47.90	$50.40	$47.87	$49.77	$49.77	4,017,475
2024-08-23	$51.78	$52.49	$45.61	$47.34	$47.34	6,750,314
2024-08-22	$51.82	$52.14	$50.53	$50.74	$50.74	3,163,084
2024-08-21	$50.76	$51.62	$50.60	$51.47	$51.47	1,492,036
2024-08-20	$50.19	$50.80	$49.73	$50.53	$50.53	1,358,102
2024-08-19	$49.30	$51.01	$48.90	$50.78	$50.78	1,955,307
2024-08-16	$48.21	$49.85	$48.21	$49.12	$49.12	1,811,464
2024-08-15	$48.17	$48.82	$47.92	$48.44	$48.44	2,564,526
2024-08-14	$48.01	$48.50	$46.72	$47.14	$47.14	1,257,108
2024-08-13	$46.89	$48.43	$46.89	$48.00	$48.00	2,349,296
2024-08-12	$47.33	$48.08	$46.38	$46.49	$46.49	1,122,649
2024-08-09	$46.81	$47.77	$46.32	$46.94	$46.94	1,506,791
2024-08-08	$45.02	$46.64	$44.83	$46.39	$46.39	1,916,531
2024-08-07	$45.32	$47.00	$44.48	$44.56	$44.56	1,712,427
2024-08-06	$44.87	$44.88	$43.81	$43.97	$43.97	1,632,026
2024-08-05	$43.25	$45.54	$43.11	$44.40	$44.40	1,635,930
2024-08-02	$46.65	$46.89	$44.13	$46.77	$46.77	2,271,602
2024-08-01	$49.13	$50.44	$47.72	$48.14	$48.14	2,013,208
2024-07-31	$52.75	$52.75	$49.82	$49.96	$49.96	1,851,411
2024-07-30	$53.10	$53.52	$51.88	$52.32	$52.32	1,058,782
2024-07-29	$53.25	$53.57	$52.36	$52.94	$52.94	786,706
2024-07-26	$53.65	$53.76	$52.51	$52.83	$52.83	1,039,582
2024-07-25	$51.19	$53.74	$50.80	$52.83	$52.83	1,099,448
2024-07-24	$53.35	$53.83	$50.85	$50.86	$50.86	991,939
2024-07-23	$53.80	$54.49	$53.15	$53.83	$53.83	799,223
2024-07-22	$54.01	$54.10	$52.63	$53.80	$53.80	1,136,353
2024-07-19	$52.74	$54.15	$52.48	$53.61	$53.61	1,419,667
2024-07-18	$55.64	$55.84	$52.55	$52.75	$52.75	1,795,700
2024-07-17	$55.72	$56.59	$55.14	$55.73	$55.73	1,979,288
2024-07-16	$54.72	$56.66	$54.55	$55.73	$55.73	1,968,191
2024-07-15	$51.41	$54.37	$50.80	$54.27	$54.27	1,812,750
2024-07-12	$51.01	$51.95	$50.43	$51.26	$51.26	1,092,325
2024-07-11	$51.37	$52.24	$50.41	$50.87	$50.87	1,625,099
2024-07-10	$50.73	$50.97	$49.65	$50.19	$50.19	1,150,694
2024-07-09	$51.67	$51.67	$50.10	$50.79	$50.79	844,570
2024-07-08	$52.33	$52.57	$51.22	$51.68	$51.68	955,633
2024-07-05	$53.05	$53.61	$52.50	$52.68	$52.68	723,399
2024-07-03	$53.65	$53.73	$53.09	$53.16	$53.16	480,217
2024-07-02	$53.33	$54.10	$53.19	$53.54	$53.54	989,689
2024-07-01	$52.55	$53.07	$51.96	$52.81	$52.81	1,524,105
2024-06-28	$51.00	$52.76	$50.70	$52.62	$52.62	3,229,450
2024-06-27	$49.20	$50.66	$49.11	$50.32	$50.32	1,360,451
2024-06-26	$48.04	$49.32	$47.92	$49.26	$49.26	1,249,329
2024-06-25	$48.19	$48.61	$47.66	$48.21	$48.21	1,241,541
2024-06-24	$48.39	$48.92	$47.70	$48.43	$48.43	1,510,438
2024-06-21	$47.47	$48.29	$46.96	$48.25	$48.25	1,864,476
2024-06-20	$46.36	$47.45	$45.90	$47.45	$47.45	1,699,300
2024-06-18	$48.43	$48.63	$46.88	$46.96	$46.96	1,569,185
2024-06-17	$48.04	$48.74	$47.33	$48.63	$48.63	1,498,473
2024-06-14	$48.55	$49.53	$48.00	$48.43	$48.43	1,911,220
2024-06-13	$51.24	$51.46	$48.33	$48.40	$48.40	2,119,048
2024-06-12	$52.90	$53.55	$50.98	$51.14	$51.14	1,346,659
2024-06-11	$51.83	$52.18	$51.27	$51.77	$51.77	1,041,859
2024-06-10	$50.99	$52.47	$50.91	$52.05	$52.05	1,460,908
2024-06-07	$50.47	$51.34	$50.15	$51.25	$51.25	2,181,186
2024-06-06	$49.94	$51.68	$49.65	$51.17	$51.17	1,596,243
2024-06-05	$49.72	$50.55	$49.06	$50.17	$50.17	1,692,173
2024-06-04	$51.04	$51.33	$49.51	$49.81	$49.81	1,548,775
2024-06-03	$52.34	$52.48	$50.08	$51.15	$51.15	2,580,813
2024-05-31	$51.40	$52.21	$50.93	$52.05	$52.05	6,536,671
2024-05-30	$51.00	$52.04	$50.58	$51.28	$51.28	2,041,131
2024-05-29	$51.17	$51.40	$50.41	$51.02	$51.02	1,366,822
2024-05-28	$52.61	$52.80	$51.73	$51.90	$51.90	1,187,278
2024-05-24	$52.77	$53.12	$51.95	$52.16	$52.16	1,386,196
2024-05-23	$55.00	$55.20	$52.44	$52.61	$52.61	1,949,251
2024-05-22	$56.42	$56.93	$54.92	$55.21	$55.21	1,455,229
2024-05-21	$59.38	$59.68	$56.57	$56.60	$56.60	1,944,717
2024-05-20	$59.48	$59.94	$58.76	$59.79	$59.79	946,861
2024-05-17	$59.74	$59.74	$58.62	$59.28	$59.28	1,164,449
2024-05-16	$59.77	$60.00	$59.06	$59.52	$59.52	1,837,177
2024-05-15	$60.54	$60.54	$59.15	$59.89	$59.89	1,325,015
2024-05-14	$59.27	$60.38	$58.42	$58.71	$58.71	1,550,009
2024-05-13	$57.00	$59.04	$57.00	$58.51	$58.51	1,519,878
2024-05-10	$58.02	$58.05	$56.45	$56.48	$56.48	1,311,567
2024-05-09	$56.36	$57.77	$55.80	$57.67	$57.67	1,546,534
2024-05-08	$57.00	$57.50	$56.16	$56.29	$56.29	2,337,410
2024-05-07	$57.21	$58.30	$56.62	$57.68	$57.68	1,639,555
2024-05-06	$57.05	$59.06	$56.08	$56.84	$56.84	3,613,975
2024-05-03	$68.05	$68.50	$56.56	$56.58	$56.58	7,372,979
2024-05-02	$63.63	$63.74	$60.03	$63.30	$63.30	3,414,854
2024-05-01	$61.85	$64.84	$61.68	$62.80	$62.80	1,594,709
2024-04-30	$62.33	$64.28	$62.30	$62.36	$62.36	1,692,032
2024-04-29	$62.94	$63.86	$62.07	$63.02	$63.02	1,189,801
2024-04-26	$61.40	$62.87	$61.02	$62.44	$62.44	1,020,252
2024-04-25	$59.67	$61.03	$59.03	$60.50	$60.50	936,756
2024-04-24	$61.60	$62.02	$60.70	$61.41	$61.41	946,661
2024-04-23	$60.27	$62.55	$60.27	$61.26	$61.26	1,808,461
2024-04-22	$60.08	$61.33	$59.13	$60.61	$60.61	1,333,832
2024-04-19	$60.60	$61.42	$59.42	$59.61	$59.61	1,508,134
2024-04-18	$62.96	$63.49	$60.93	$60.99	$60.99	1,157,582
2024-04-17	$62.87	$63.49	$61.75	$62.42	$62.42	1,125,275
2024-04-16	$60.61	$62.62	$59.84	$62.50	$62.50	1,880,619
2024-04-15	$61.62	$62.78	$60.49	$60.93	$60.93	2,411,508
2024-04-12	$63.90	$63.99	$61.63	$61.66	$61.66	1,542,233
2024-04-11	$63.79	$64.44	$62.20	$64.12	$64.12	1,007,798
2024-04-10	$64.37	$65.20	$62.88	$63.10	$63.10	1,470,881
2024-04-09	$64.89	$66.59	$64.40	$66.46	$66.46	1,500,155
2024-04-08	$63.07	$64.66	$62.66	$64.08	$64.08	1,512,979
2024-04-05	$61.56	$63.02	$61.10	$62.94	$62.94	1,321,007
2024-04-04	$63.48	$64.20	$61.59	$61.86	$61.86	1,468,608
2024-04-03	$63.18	$63.86	$62.31	$62.77	$62.77	1,473,945
2024-04-02	$63.25	$64.88	$62.15	$63.84	$63.84	1,296,591
2024-04-01	$66.51	$66.99	$63.85	$64.50	$64.50	2,962,924
2024-03-28	$67.01	$69.87	$66.76	$68.72	$68.72	2,037,739
2024-03-27	$67.09	$67.82	$66.39	$67.65	$67.65	1,084,894
2024-03-26	$69.10	$69.40	$66.30	$66.43	$66.43	1,434,918
2024-03-25	$67.47	$69.45	$66.27	$68.25	$68.25	1,859,700
2024-03-22	$66.32	$69.67	$66.22	$68.05	$68.05	4,012,406
2024-03-21	$67.25	$68.76	$66.49	$66.50	$66.50	1,729,859
2024-03-20	$66.45	$67.43	$66.08	$66.48	$66.48	1,631,538
2024-03-19	$66.44	$68.33	$66.25	$66.53	$66.53	1,988,610
2024-03-18	$64.90	$68.57	$64.51	$67.47	$67.47	2,287,219
2024-03-15	$63.99	$64.89	$63.07	$64.65	$64.65	1,880,317
2024-03-14	$67.07	$67.57	$64.38	$64.80	$64.80	1,644,015
2024-03-13	$67.15	$69.00	$66.53	$67.57	$67.57	1,482,033
2024-03-12	$68.03	$68.03	$65.51	$66.39	$66.39	1,304,955
2024-03-11	$68.27	$69.42	$67.09	$67.62	$67.62	1,588,211
2024-03-08	$66.75	$68.77	$66.12	$68.63	$68.63	3,217,304
2024-03-07	$65.34	$66.36	$64.37	$65.68	$65.68	3,428,942
2024-03-06	$62.38	$63.46	$60.80	$63.27	$63.27	2,466,735
2024-03-05	$63.94	$64.46	$61.25	$61.51	$61.51	1,992,655
2024-03-04	$65.77	$66.42	$63.74	$65.52	$65.52	1,670,714
2024-03-01	$63.47	$66.23	$63.02	$65.98	$65.98	2,180,956
2024-02-29	$64.00	$64.95	$62.51	$63.33	$63.33	2,755,099
2024-02-28	$64.12	$65.09	$63.52	$63.76	$63.76	1,056,747
2024-02-27	$64.05	$65.19	$64.05	$64.54	$64.54	1,515,530
2024-02-26	$62.88	$65.16	$62.44	$63.90	$63.90	1,458,359
2024-02-23	$61.73	$63.55	$61.19	$63.29	$63.29	1,841,798
2024-02-22	$62.42	$62.42	$61.31	$61.69	$61.69	1,642,507
2024-02-21	$61.95	$62.44	$60.61	$61.34	$61.34	2,246,638
2024-02-20	$62.77	$63.57	$61.58	$63.05	$63.05	2,091,354
2024-02-16	$64.60	$65.39	$63.47	$63.49	$63.49	2,047,619
2024-02-15	$65.00	$66.30	$64.76	$65.09	$65.09	2,568,688
2024-02-14	$63.70	$66.06	$62.80	$64.76	$64.76	2,597,480
2024-02-13	$63.53	$65.41	$62.49	$62.77	$62.77	4,306,865
2024-02-12	$65.67	$66.79	$64.50	$65.98	$65.98	7,284,339
2024-02-09	$70.65	$72.28	$63.56	$65.46	$65.46	15,555,341
2024-02-08	$75.22	$77.28	$73.94	$75.75	$75.75	7,346,374
2024-02-07	$77.48	$77.98	$73.40	$74.93	$74.93	3,340,368
2024-02-06	$76.68	$77.31	$73.88	$76.70	$76.70	2,887,179
2024-02-05	$79.02	$79.34	$74.75	$75.97	$75.97	3,085,694
2024-02-02	$77.92	$80.19	$76.39	$79.58	$79.58	1,450,114
2024-02-01	$79.00	$79.46	$76.19	$78.21	$78.21	1,576,220
2024-01-31	$78.38	$80.79	$77.79	$78.05	$78.05	1,873,991
2024-01-30	$79.50	$79.87	$77.91	$78.21	$78.21	972,540
2024-01-29	$75.00	$79.96	$74.79	$79.92	$79.92	1,560,423
2024-01-26	$73.97	$75.57	$73.73	$74.38	$74.38	1,163,431
2024-01-25	$74.12	$74.79	$73.56	$73.97	$73.97	816,706
2024-01-24	$76.46	$76.53	$73.15	$73.17	$73.17	1,224,628
2024-01-23	$74.80	$77.10	$73.31	$74.93	$74.93	1,596,469
2024-01-22	$73.45	$76.58	$73.30	$75.12	$75.12	2,005,156
2024-01-19	$73.25	$73.26	$70.36	$72.50	$72.50	1,573,921
2024-01-18	$74.89	$75.05	$72.10	$72.61	$72.61	1,705,612
2024-01-17	$72.55	$73.94	$70.74	$73.85	$73.85	1,742,322
2024-01-16	$74.10	$75.47	$73.29	$73.88	$73.88	1,826,628
2024-01-12	$75.75	$76.69	$74.59	$75.00	$75.00	1,338,431
2024-01-11	$76.79	$76.79	$73.77	$75.42	$75.42	1,624,289
2024-01-10	$76.83	$77.59	$74.15	$76.39	$76.39	1,641,143
2024-01-09	$77.41	$79.35	$76.55	$76.79	$76.79	1,486,106
2024-01-08	$75.51	$78.69	$75.51	$78.05	$78.05	1,618,277
2024-01-05	$74.66	$76.23	$73.31	$75.00	$75.00	1,376,942
2024-01-04	$73.93	$75.09	$71.88	$74.08	$74.08	1,456,113
2024-01-03	$75.20	$75.79	$73.68	$74.47	$74.47	1,662,846
2024-01-02	$80.05	$80.78	$76.20	$77.23	$77.23	2,333,434
2023-12-29	$82.70	$83.75	$81.28	$81.59	$81.59	1,479,562
2023-12-28	$84.01	$84.30	$83.01	$83.33	$83.33	1,114,767
2023-12-27	$84.14	$84.55	$82.91	$84.23	$84.23	789,727
2023-12-26	$83.79	$84.24	$82.38	$83.58	$83.58	826,356
2023-12-22	$83.87	$85.00	$82.40	$83.57	$83.57	1,584,607
2023-12-21	$82.95	$83.95	$81.50	$82.97	$82.97	2,111,773
2023-12-20	$83.22	$87.05	$80.97	$80.99	$80.99	3,075,671
2023-12-19	$77.95	$83.68	$77.95	$83.56	$83.56	3,607,630
2023-12-18	$75.22	$77.68	$75.10	$77.32	$77.32	2,307,657
2023-12-15	$77.50	$77.72	$75.46	$75.96	$75.96	2,886,526
2023-12-14	$76.50	$80.69	$75.55	$77.28	$77.28	2,816,747
2023-12-13	$70.37	$74.87	$69.69	$74.71	$74.71	2,329,992
2023-12-12	$70.40	$70.67	$69.12	$70.38	$70.38	1,320,350
2023-12-11	$70.51	$71.56	$68.85	$70.61	$70.61	1,785,269
2023-12-08	$68.73	$71.49	$68.50	$70.98	$70.98	1,795,355
2023-12-07	$68.74	$70.17	$67.53	$69.37	$69.37	2,269,126
2023-12-06	$69.75	$71.79	$68.37	$68.56	$68.56	3,449,977
2023-12-05	$71.50	$71.75	$68.30	$69.22	$69.22	3,651,547
2023-12-04	$67.56	$70.11	$67.33	$68.52	$68.52	2,252,229
2023-12-01	$65.74	$68.11	$64.02	$68.11	$68.11	2,526,283
2023-11-30	$68.14	$68.48	$64.62	$65.47	$65.47	3,127,713
2023-11-29	$66.50	$68.85	$66.07	$67.94	$67.94	2,293,841
2023-11-28	$63.56	$66.14	$63.52	$65.58	$65.58	1,717,567
2023-11-27	$63.23	$65.44	$63.17	$64.15	$64.15	1,687,095
2023-11-24	$63.53	$64.75	$63.01	$63.85	$63.85	870,691
2023-11-22	$63.41	$64.59	$62.51	$63.62	$63.62	1,691,427
2023-11-21	$63.88	$65.09	$62.56	$62.85	$62.85	2,556,072
2023-11-20	$63.51	$65.89	$63.03	$64.60	$64.60	3,179,125
2023-11-17	$61.60	$63.78	$61.00	$63.72	$63.72	3,890,793
2023-11-16	$60.20	$61.70	$58.50	$60.87	$60.87	3,753,120
2023-11-15	$58.10	$61.42	$57.55	$59.64	$59.64	3,634,425
2023-11-14	$58.15	$59.35	$57.24	$57.79	$57.79	4,598,055
2023-11-13	$56.40	$57.48	$55.52	$57.00	$57.00	3,166,154
2023-11-10	$56.19	$56.49	$53.38	$56.48	$56.48	5,106,700
2023-11-09	$54.32	$59.14	$51.94	$56.02	$56.02	20,031,483
2023-11-08	$63.08	$63.73	$62.06	$62.19	$62.19	3,286,191
2023-11-07	$62.86	$63.70	$61.75	$63.20	$63.20	4,396,223
2023-11-06	$67.11	$71.20	$61.27	$61.44	$61.44	8,100,469
2023-11-03	$64.05	$67.49	$58.15	$66.93	$66.93	20,463,784
2023-11-02	$90.72	$93.16	$88.73	$89.47	$89.47	6,504,343
2023-11-01	$90.22	$90.52	$86.53	$88.26	$88.26	2,759,038
2023-10-31	$90.55	$93.07	$89.07	$91.29	$91.29	2,693,846
2023-10-30	$90.84	$91.47	$86.29	$89.71	$89.71	2,154,265
2023-10-27	$91.23	$91.75	$89.09	$89.52	$89.52	1,484,096
2023-10-26	$92.40	$93.48	$88.09	$90.19	$90.19	2,720,642
2023-10-25	$100.10	$101.00	$91.83	$92.35	$92.35	3,368,125
2023-10-24	$103.67	$105.81	$101.20	$101.46	$101.46	1,210,863
2023-10-23	$99.40	$103.83	$98.65	$101.94	$101.94	1,541,860
2023-10-20	$102.29	$103.98	$99.42	$101.00	$101.00	1,686,377
2023-10-19	$105.29	$107.08	$102.43	$102.50	$102.50	1,992,073
2023-10-18	$108.38	$109.35	$103.59	$103.64	$103.64	1,889,971
2023-10-17	$110.01	$113.01	$109.81	$110.11	$110.11	1,893,183
2023-10-16	$110.77	$113.57	$107.60	$112.17	$112.17	905,030
2023-10-13	$114.49	$116.31	$109.70	$110.73	$110.73	1,489,549
2023-10-12	$116.77	$118.69	$113.81	$115.71	$115.71	1,666,174
2023-10-11	$115.22	$116.64	$113.42	$114.61	$114.61	874,466
2023-10-10	$112.69	$117.06	$112.65	$114.09	$114.09	1,296,380
2023-10-09	$110.30	$113.34	$109.18	$112.55	$112.55	1,425,067
2023-10-06	$103.69	$112.95	$103.69	$112.12	$112.12	2,551,308
2023-10-05	$104.14	$105.88	$101.68	$105.43	$105.43	1,448,756
2023-10-04	$103.70	$105.59	$101.88	$104.59	$104.59	1,409,685
2023-10-03	$107.39	$108.11	$101.95	$102.43	$102.43	1,316,606
2023-10-02	$108.45	$109.98	$107.32	$108.74	$108.74	1,206,871
2023-09-29	$105.98	$109.86	$105.98	$108.57	$108.57	2,109,583
2023-09-28	$98.35	$106.82	$98.35	$104.26	$104.26	2,668,728
2023-09-27	$98.87	$101.13	$97.05	$99.20	$99.20	2,847,562
2023-09-26	$98.86	$99.80	$97.00	$97.91	$97.91	1,615,217
2023-09-25	$99.50	$100.80	$98.67	$99.64	$99.64	1,613,937
2023-09-22	$101.74	$102.34	$99.84	$100.21	$100.21	1,030,849
2023-09-21	$101.84	$102.25	$99.60	$100.21	$100.21	1,406,410
2023-09-20	$104.09	$106.98	$103.52	$103.67	$103.67	1,114,944
2023-09-19	$105.97	$106.26	$103.05	$103.71	$103.71	1,564,858
2023-09-18	$108.50	$109.07	$106.40	$106.54	$106.54	1,336,950
2023-09-15	$111.05	$111.30	$108.69	$109.43	$109.43	1,504,124
2023-09-14	$113.39	$114.29	$110.16	$111.41	$111.41	1,098,540
2023-09-13	$115.04	$115.92	$111.00	$112.72	$112.72	1,627,003
2023-09-12	$114.70	$117.98	$114.50	$116.21	$116.21	945,984
2023-09-11	$116.50	$117.56	$114.86	$116.51	$116.51	1,060,637
2023-09-08	$117.24	$118.96	$115.98	$116.02	$116.02	998,848
2023-09-07	$113.62	$117.55	$113.08	$116.93	$116.93	937,247
2023-09-06	$117.79	$119.32	$115.12	$116.61	$116.61	985,257
2023-09-05	$115.00	$118.25	$114.27	$118.20	$118.20	1,233,843
2023-09-01	$115.63	$118.74	$115.63	$116.45	$116.45	1,187,685
2023-08-31	$115.50	$117.66	$114.59	$115.30	$115.30	1,481,497
2023-08-30	$111.10	$114.96	$110.12	$114.88	$114.88	1,362,259
2023-08-29	$106.15	$111.72	$105.38	$111.65	$111.65	1,460,391
2023-08-28	$106.50	$108.23	$105.50	$107.12	$107.12	1,055,910
2023-08-25	$104.13	$106.73	$102.64	$105.26	$105.26	1,366,295
2023-08-24	$111.00	$111.00	$103.74	$105.07	$105.07	1,612,003
2023-08-23	$108.00	$110.19	$105.68	$109.61	$109.61	1,686,335
2023-08-22	$108.89	$110.25	$107.31	$108.61	$108.61	1,428,991
2023-08-21	$111.80	$113.31	$106.76	$107.53	$107.53	3,293,671
2023-08-18	$94.55	$111.91	$94.03	$110.97	$110.97	8,844,439
2023-08-17	$104.49	$105.48	$101.35	$101.56	$101.56	3,138,549
2023-08-16	$101.45	$106.85	$101.45	$104.95	$104.95	2,668,062
2023-08-15	$103.69	$104.68	$101.78	$102.04	$102.04	1,907,208
2023-08-14	$104.16	$105.93	$102.55	$104.93	$104.93	1,415,152
2023-08-11	$104.08	$106.33	$103.26	$105.51	$105.51	978,337
2023-08-10	$109.00	$109.70	$104.76	$105.33	$105.33	1,391,521
2023-08-09	$108.75	$110.53	$106.88	$107.65	$107.65	1,102,916
2023-08-08	$108.14	$109.91	$107.18	$109.22	$109.22	2,027,861
2023-08-07	$115.29	$115.94	$110.45	$112.19	$112.19	1,522,434
2023-08-04	$116.84	$119.20	$114.53	$115.32	$115.32	1,376,987
2023-08-03	$116.34	$116.93	$113.37	$115.31	$115.31	1,454,559
2023-08-02	$121.33	$121.64	$115.39	$117.46	$117.46	1,682,316
2023-08-01	$124.26	$125.61	$123.04	$124.83	$124.83	1,156,819
2023-07-31	$122.22	$127.64	$122.00	$125.34	$125.34	1,332,037
2023-07-28	$123.29	$126.00	$122.00	$124.62	$124.62	1,230,215
2023-07-27	$124.60	$124.72	$119.23	$120.12	$120.12	1,020,018
2023-07-26	$124.60	$124.60	$121.26	$121.86	$121.86	1,229,717
2023-07-25	$126.17	$126.75	$123.84	$124.60	$124.60	949,258
2023-07-24	$125.70	$126.43	$123.01	$124.25	$124.25	1,053,700
2023-07-21	$130.91	$131.55	$122.59	$124.88	$124.88	2,074,600
2023-07-20	$130.50	$131.58	$127.36	$129.27	$129.27	1,315,051
2023-07-19	$136.67	$139.50	$131.83	$132.83	$132.83	1,822,155
2023-07-18	$131.79	$135.93	$130.46	$135.52	$135.52	1,634,841
2023-07-17	$125.56	$130.93	$124.65	$130.17	$130.17	1,482,382
2023-07-14	$127.23	$128.05	$123.96	$125.05	$125.05	1,253,882
2023-07-13	$124.21	$127.80	$122.61	$127.06	$127.06	1,486,955
2023-07-12	$125.53	$126.38	$120.05	$121.48	$121.48	1,297,841
2023-07-11	$119.99	$121.95	$118.07	$121.61	$121.61	1,455,004
2023-07-10	$113.54	$119.70	$113.51	$118.57	$118.57	1,048,385
2023-07-07	$114.72	$117.75	$114.33	$115.60	$115.60	1,166,177
2023-07-06	$116.07	$116.53	$111.85	$115.03	$115.03	1,218,424
2023-07-05	$116.52	$116.55	$114.23	$115.65	$115.65	1,193,302
2023-07-03	$117.12	$118.98	$116.01	$116.94	$116.94	676,302
2023-06-30	$118.00	$119.00	$116.45	$116.85	$116.85	1,309,874
2023-06-29	$120.00	$120.00	$115.22	$116.12	$116.12	1,488,985
2023-06-28	$113.78	$119.58	$113.70	$118.72	$118.72	1,943,594
2023-06-27	$110.36	$115.93	$110.03	$114.85	$114.85	2,334,997
2023-06-26	$107.47	$111.22	$106.59	$108.26	$108.26	1,028,249
2023-06-23	$107.84	$109.03	$107.00	$108.19	$108.19	1,064,572
2023-06-22	$107.80	$110.03	$107.30	$109.85	$109.85	962,142
2023-06-21	$111.24	$111.91	$106.42	$108.63	$108.63	1,171,852
2023-06-20	$110.00	$112.94	$109.53	$111.81	$111.81	1,351,487
2023-06-16	$114.52	$115.09	$110.11	$111.26	$111.26	2,161,600
2023-06-15	$112.76	$115.81	$111.60	$114.47	$114.47	1,417,087
2023-06-14	$117.16	$117.73	$112.84	$114.24	$114.24	1,693,902
2023-06-13	$118.00	$119.52	$116.91	$118.13	$118.13	1,551,154
2023-06-12	$111.75	$116.29	$111.13	$115.51	$115.51	2,044,659
2023-06-09	$117.20	$118.63	$114.81	$115.26	$115.26	1,318,589
2023-06-08	$109.66	$116.52	$109.30	$115.90	$115.90	1,522,232
2023-06-07	$117.51	$118.82	$110.71	$111.03	$111.03	2,450,443
2023-06-06	$110.90	$117.88	$110.50	$117.09	$117.09	2,606,257
2023-06-05	$105.69	$112.50	$105.35	$111.49	$111.49	2,292,998
2023-06-02	$106.31	$108.49	$105.55	$107.46	$107.46	1,786,697
2023-06-01	$100.53	$105.15	$100.15	$103.99	$103.99	1,349,646
2023-05-31	$97.25	$103.79	$96.74	$103.58	$103.58	2,051,509
2023-05-30	$99.99	$102.82	$97.89	$98.32	$98.32	1,624,589
2023-05-26	$95.83	$99.87	$95.33	$98.27	$98.27	1,712,620
2023-05-25	$99.78	$100.87	$94.26	$95.11	$95.11	1,794,650
2023-05-24	$95.45	$97.92	$94.90	$97.67	$97.67	1,244,160
2023-05-23	$98.59	$101.39	$96.53	$96.76	$96.76	1,696,056
2023-05-22	$94.25	$99.71	$93.58	$99.66	$99.66	1,779,175
2023-05-19	$97.57	$97.61	$94.22	$94.66	$94.66	1,327,207
2023-05-18	$96.79	$98.19	$95.46	$97.69	$97.69	1,462,993
2023-05-17	$94.58	$97.42	$94.58	$96.32	$96.32	1,202,789
2023-05-16	$96.61	$96.99	$93.22	$94.20	$94.20	1,509,744
2023-05-15	$93.96	$99.55	$93.66	$97.69	$97.69	1,976,028
2023-05-12	$98.89	$98.89	$93.34	$93.70	$93.70	2,154,783
2023-05-11	$98.53	$100.00	$95.35	$99.52	$99.52	1,788,427
2023-05-10	$98.13	$101.27	$97.67	$99.15	$99.15	1,883,144
2023-05-09	$95.52	$99.10	$95.52	$96.31	$96.31	2,239,149
2023-05-08	$95.24	$97.40	$92.91	$97.35	$97.35	2,703,932
2023-05-05	$94.83	$99.89	$89.75	$94.04	$94.04	8,362,019
2023-05-04	$79.97	$82.56	$79.45	$79.91	$79.91	3,521,596
2023-05-03	$76.14	$81.29	$75.50	$78.63	$78.63	2,699,179
2023-05-02	$76.67	$77.65	$75.50	$75.69	$75.69	1,820,215
2023-05-01	$76.20	$78.35	$74.88	$77.47	$77.47	1,541,513
2023-04-28	$77.00	$78.70	$75.45	$76.81	$76.81	2,347,918
2023-04-27	$77.30	$78.66	$76.17	$78.34	$78.34	1,303,444
2023-04-26	$74.70	$78.67	$74.59	$75.95	$75.95	2,371,842
2023-04-25	$74.99	$75.51	$72.04	$73.04	$73.04	2,128,166
2023-04-24	$78.84	$79.73	$76.22	$76.58	$76.58	1,164,399
2023-04-21	$78.49	$79.64	$77.19	$79.41	$79.41	1,932,594
2023-04-20	$75.49	$78.12	$75.24	$76.68	$76.68	1,190,369
2023-04-19	$77.16	$77.95	$74.67	$77.65	$77.65	1,408,601
2023-04-18	$79.19	$79.19	$76.93	$78.35	$78.35	1,263,887
2023-04-17	$75.40	$78.00	$74.80	$77.96	$77.96	1,414,548
2023-04-14	$76.03	$77.09	$74.68	$75.51	$75.51	1,651,747
2023-04-13	$75.98	$77.43	$75.31	$76.42	$76.42	1,508,374
2023-04-12	$79.32	$79.81	$74.09	$74.80	$74.80	1,880,578
2023-04-11	$74.50	$77.53	$73.21	$77.20	$77.20	1,634,647
2023-04-10	$73.63	$74.91	$71.88	$74.84	$74.84	1,131,436
2023-04-06	$74.19	$75.65	$72.51	$75.08	$75.08	1,794,877
2023-04-05	$79.27	$79.27	$73.29	$74.89	$74.89	2,014,567
2023-04-04	$80.21	$80.80	$79.19	$79.98	$79.98	2,103,842
2023-04-03	$79.64	$80.26	$77.51	$79.46	$79.46	1,951,444
2023-03-31	$77.09	$82.15	$76.89	$81.14	$81.14	2,857,338
2023-03-30	$75.95	$76.98	$75.00	$76.59	$76.59	1,941,598
2023-03-29	$73.30	$74.79	$71.64	$74.32	$74.32	1,516,606
2023-03-28	$70.92	$72.52	$70.25	$72.11	$72.11	1,663,563
2023-03-27	$70.74	$71.89	$69.44	$70.95	$70.95	1,238,651
2023-03-24	$71.25	$71.39	$68.55	$69.24	$69.24	2,782,737
2023-03-23	$74.34	$76.65	$70.69	$72.24	$72.24	2,194,690
2023-03-22	$78.40	$78.80	$73.92	$74.00	$74.00	2,043,875
2023-03-21	$74.30	$78.49	$74.26	$78.43	$78.43	2,501,154
2023-03-20	$72.57	$73.75	$71.45	$73.50	$73.50	2,180,534
2023-03-17	$76.17	$76.59	$72.71	$73.64	$73.64	2,281,384
2023-03-16	$76.91	$78.31	$75.35	$76.63	$76.63	3,501,539
2023-03-15	$73.60	$76.72	$72.31	$76.51	$76.51	3,910,674
2023-03-14	$75.00	$76.86	$73.43	$74.28	$74.28	4,519,892
2023-03-13	$72.61	$76.10	$68.30	$73.82	$73.82	6,315,299
2023-03-10	$80.02	$80.44	$68.33	$68.35	$68.35	9,574,420
2023-03-09	$82.80	$84.49	$80.19	$80.32	$80.32	2,413,239
2023-03-08	$83.63	$84.57	$81.82	$82.90	$82.90	2,351,633
2023-03-07	$88.70	$89.91	$83.80	$84.33	$84.33	2,828,058
2023-03-06	$90.00	$91.92	$88.72	$88.77	$88.77	1,309,105
2023-03-03	$88.72	$90.90	$88.62	$90.55	$90.55	1,578,967
2023-03-02	$83.02	$88.17	$82.81	$87.95	$87.95	2,014,131
2023-03-01	$85.02	$85.91	$83.58	$84.18	$84.18	2,048,854
2023-02-28	$84.84	$86.20	$84.37	$84.63	$84.63	2,127,237
2023-02-27	$87.25	$87.25	$85.00	$85.06	$85.06	1,888,167
2023-02-24	$87.55	$87.56	$84.96	$85.99	$85.99	2,655,275
2023-02-23	$90.88	$91.02	$86.59	$89.50	$89.50	2,057,058
2023-02-22	$91.55	$92.34	$89.64	$89.90	$89.90	1,740,874
2023-02-21	$91.00	$93.48	$90.38	$90.87	$90.87	2,396,450
2023-02-17	$95.60	$95.83	$92.30	$93.30	$93.30	2,509,510
2023-02-16	$99.73	$101.82	$96.34	$96.51	$96.51	2,309,253
2023-02-15	$96.54	$103.24	$95.04	$103.04	$103.04	2,569,515
2023-02-14	$94.81	$98.90	$93.29	$97.06	$97.06	2,165,662
2023-02-13	$95.00	$96.05	$92.75	$94.42	$94.42	2,084,316
2023-02-10	$96.88	$97.41	$91.24	$94.95	$94.95	4,538,812
2023-02-09	$102.87	$104.44	$97.57	$97.75	$97.75	2,819,626
2023-02-08	$100.95	$106.96	$100.56	$102.05	$102.05	3,510,650
2023-02-07	$94.00	$101.95	$92.85	$101.07	$101.07	4,850,953
2023-02-06	$93.01	$97.97	$92.61	$95.33	$95.33	5,747,550
2023-02-03	$97.74	$103.60	$91.00	$94.51	$94.51	21,534,948
2023-02-02	$123.84	$132.13	$123.84	$128.91	$128.91	5,716,553
2023-02-01	$116.54	$120.58	$113.00	$119.16	$119.16	2,603,105
2023-01-31	$114.50	$116.00	$112.33	$115.62	$115.62	2,198,296
2023-01-30	$117.17	$118.83	$112.71	$113.29	$113.29	2,649,718
2023-01-27	$112.63	$121.15	$112.63	$119.91	$119.91	2,387,938
2023-01-26	$109.91	$113.49	$107.83	$113.43	$113.43	1,791,033
2023-01-25	$104.40	$106.76	$100.39	$106.71	$106.71	2,221,576
2023-01-24	$110.50	$111.99	$107.50	$108.66	$108.66	1,574,291
2023-01-23	$104.74	$110.62	$103.52	$109.93	$109.93	2,185,484
2023-01-20	$100.50	$104.88	$99.90	$104.05	$104.05	1,351,412
2023-01-19	$102.07	$103.38	$99.26	$99.72	$99.72	1,231,805
2023-01-18	$108.19	$109.54	$103.22	$103.58	$103.58	1,785,412
2023-01-17	$102.78	$107.76	$100.81	$106.55	$106.55	1,986,629
2023-01-13	$101.57	$103.63	$99.86	$103.31	$103.31	1,452,224
2023-01-12	$103.05	$104.63	$95.79	$104.31	$104.31	1,949,513
2023-01-11	$101.76	$103.90	$99.01	$102.40	$102.40	2,028,149
2023-01-10	$99.47	$101.83	$96.80	$101.65	$101.65	1,325,936
2023-01-09	$96.29	$103.52	$95.55	$100.39	$100.39	2,081,424
2023-01-06	$97.67	$98.81	$91.82	$94.49	$94.49	3,456,241
2023-01-05	$105.01	$105.16	$96.67	$96.98	$96.98	2,453,212
2023-01-04	$111.42	$112.12	$106.94	$107.24	$107.24	1,319,975
2023-01-03	$111.61	$112.97	$107.48	$109.26	$109.26	1,966,889
2022-12-30	$106.14	$109.71	$106.14	$108.96	$108.96	1,104,456
2022-12-29	$104.49	$110.21	$103.30	$108.84	$108.84	1,577,593
2022-12-28	$102.74	$104.37	$101.65	$102.91	$102.91	1,971,317
2022-12-27	$102.48	$103.90	$99.66	$103.17	$103.17	2,025,964
2022-12-23	$103.56	$104.46	$101.69	$103.74	$103.74	800,744
2022-12-22	$106.69	$106.69	$102.60	$104.71	$104.71	1,346,996
2022-12-21	$108.69	$112.46	$106.01	$108.48	$108.48	2,017,053
2022-12-20	$104.05	$108.92	$103.91	$107.46	$107.46	1,202,214
2022-12-19	$110.59	$110.98	$104.96	$106.17	$106.17	1,480,863
2022-12-16	$111.52	$113.58	$108.37	$111.21	$111.21	1,538,669
2022-12-15	$118.61	$122.22	$112.28	$112.76	$112.76	1,778,202
2022-12-14	$118.00	$126.00	$118.00	$123.86	$123.86	2,324,715
2022-12-13	$126.00	$128.39	$117.44	$118.81	$118.81	1,785,013
2022-12-12	$112.76	$119.22	$112.20	$117.82	$117.82	1,256,930
2022-12-09	$114.40	$116.71	$111.50	$111.85	$111.85	999,822
2022-12-08	$111.86	$119.48	$109.99	$115.41	$115.41	1,721,749
2022-12-07	$107.07	$110.77	$105.43	$110.56	$110.56	1,771,603
2022-12-06	$111.00	$111.44	$105.59	$106.67	$106.67	1,896,192
2022-12-05	$120.46	$121.70	$110.07	$110.45	$110.45	1,376,527
2022-12-02	$119.63	$123.77	$118.60	$121.60	$121.60	1,273,719
2022-12-01	$119.52	$127.72	$118.73	$123.64	$123.64	1,499,154
2022-11-30	$113.64	$120.82	$110.86	$120.42	$120.42	2,096,603
2022-11-29	$116.80	$117.34	$112.30	$114.67	$114.67	1,479,134
2022-11-28	$119.86	$123.19	$115.61	$115.61	$115.61	1,497,474
2022-11-25	$120.37	$121.76	$118.58	$121.47	$121.47	372,534
2022-11-23	$115.19	$122.82	$113.93	$121.47	$121.47	1,384,182
2022-11-22	$111.00	$114.80	$108.96	$114.78	$114.78	1,566,980
2022-11-21	$110.77	$111.80	$107.95	$111.08	$111.08	1,715,916
2022-11-18	$119.00	$119.64	$112.51	$113.31	$113.31	1,666,898
2022-11-17	$119.68	$121.38	$115.52	$117.69	$117.69	2,341,100
2022-11-16	$126.85	$128.99	$122.22	$124.75	$124.75	1,371,162
2022-11-15	$127.82	$133.09	$126.00	$129.85	$129.85	2,198,262
2022-11-14	$123.43	$125.76	$117.64	$123.11	$123.11	2,308,958
2022-11-11	$119.65	$130.30	$119.04	$125.38	$125.38	2,649,452
2022-11-10	$112.02	$120.15	$111.73	$120.14	$120.14	4,497,861
2022-11-09	$101.98	$102.80	$97.37	$99.36	$99.36	2,616,466
2022-11-08	$105.39	$107.90	$100.37	$104.25	$104.25	2,301,986
2022-11-07	$107.68	$107.80	$100.59	$104.42	$104.42	3,455,350
2022-11-04	$114.00	$114.50	$98.35	$106.33	$106.33	8,257,300
2022-11-03	$115.96	$123.27	$113.89	$116.13	$116.13	3,547,616
2022-11-02	$130.00	$130.29	$116.00	$116.52	$116.52	3,638,214
2022-11-01	$138.56	$139.00	$130.37	$130.44	$130.44	1,461,946
2022-10-31	$132.43	$134.91	$131.61	$133.36	$133.36	1,331,097
2022-10-28	$132.87	$136.66	$128.20	$133.98	$133.98	1,305,801
2022-10-27	$130.75	$136.88	$130.67	$134.46	$134.46	2,035,625
2022-10-26	$129.78	$138.08	$128.38	$128.96	$128.96	1,380,484
2022-10-25	$129.01	$135.10	$128.43	$133.80	$133.80	1,724,755
2022-10-24	$127.75	$128.30	$121.62	$126.50	$126.50	1,080,664
2022-10-21	$126.11	$128.48	$120.80	$128.38	$128.38	1,337,028
2022-10-20	$124.45	$133.14	$124.45	$127.37	$127.37	1,261,771
2022-10-19	$127.83	$131.82	$124.75	$126.34	$126.34	1,417,986
2022-10-18	$132.55	$136.46	$127.59	$131.79	$131.79	1,755,528
2022-10-17	$123.00	$128.68	$123.00	$125.18	$125.18	1,579,380
2022-10-14	$125.18	$127.58	$117.15	$118.37	$118.37	1,341,772
2022-10-13	$116.34	$125.55	$112.26	$122.53	$122.53	1,841,335
2022-10-12	$124.05	$125.25	$119.16	$123.36	$123.36	1,444,035
2022-10-11	$127.20	$128.68	$119.43	$124.22	$124.22	2,180,243
2022-10-10	$137.95	$138.74	$126.34	$129.01	$129.01	1,882,303
2022-10-07	$143.35	$143.51	$137.47	$138.54	$138.54	1,413,500
2022-10-06	$149.98	$154.12	$147.08	$148.32	$148.32	1,243,031
2022-10-05	$146.75	$151.58	$143.29	$150.51	$150.51	1,230,708
2022-10-04	$143.80	$152.26	$143.09	$150.06	$150.06	3,350,204
2022-10-03	$133.60	$139.69	$132.23	$138.18	$138.18	1,744,462
2022-09-30	$132.48	$139.26	$131.25	$132.37	$132.37	1,659,936
2022-09-29	$129.14	$140.27	$126.06	$135.22	$135.22	4,896,843
2022-09-28	$129.00	$135.82	$128.14	$133.68	$133.68	2,126,892
2022-09-27	$128.70	$131.39	$125.85	$128.73	$128.73	1,458,009
2022-09-26	$125.38	$130.23	$124.29	$124.31	$124.31	1,542,178
2022-09-23	$127.37	$129.53	$122.39	$125.74	$125.74	2,317,074
2022-09-22	$137.46	$139.05	$129.01	$130.14	$130.14	1,843,250
2022-09-21	$143.43	$146.99	$137.76	$138.52	$138.52	1,630,493
2022-09-20	$142.26	$144.58	$140.52	$142.06	$142.06	1,432,957
2022-09-19	$146.13	$148.60	$143.45	$144.03	$144.03	2,469,677
2022-09-16	$155.42	$155.89	$148.41	$149.16	$149.16	2,382,302
2022-09-15	$160.06	$168.67	$157.99	$158.84	$158.84	1,679,471
2022-09-14	$163.35	$163.80	$158.75	$163.12	$163.12	1,358,367
2022-09-13	$160.00	$164.85	$158.85	$162.34	$162.34	1,824,552
2022-09-12	$172.71	$175.54	$167.56	$172.35	$172.35	3,040,448
2022-09-09	$163.46	$169.10	$163.40	$167.39	$167.39	1,337,423
2022-09-08	$153.75	$161.81	$153.27	$161.45	$161.45	1,319,629
2022-09-07	$148.00	$156.98	$147.53	$156.38	$156.38	1,396,536
2022-09-06	$149.83	$151.06	$143.45	$148.91	$148.91	1,629,337
2022-09-02	$153.24	$155.65	$146.47	$149.64	$149.64	1,977,571
2022-09-01	$158.25	$159.21	$148.31	$149.87	$149.87	3,487,653
2022-08-31	$167.53	$171.99	$160.58	$161.88	$161.88	1,803,843
2022-08-30	$165.75	$169.72	$161.18	$166.28	$166.28	1,261,509
2022-08-29	$165.00	$169.17	$162.22	$162.69	$162.69	1,570,428
2022-08-26	$179.00	$179.85	$165.77	$167.66	$167.66	1,613,546
2022-08-25	$174.66	$177.75	$170.63	$177.31	$177.31	1,541,599
2022-08-24	$163.24	$173.99	$163.01	$172.13	$172.13	2,202,612
2022-08-23	$165.06	$173.30	$162.17	$163.90	$163.90	2,125,709
2022-08-22	$169.98	$170.00	$160.69	$162.91	$162.91	3,812,214
2022-08-19	$174.40	$177.71	$165.66	$174.29	$174.29	9,855,316
2022-08-18	$151.01	$151.28	$145.58	$149.40	$149.40	4,019,665
2022-08-17	$150.00	$152.57	$147.76	$151.38	$151.38	2,286,722
2022-08-16	$157.11	$157.54	$149.59	$154.64	$154.64	2,013,652
2022-08-15	$155.88	$160.90	$154.08	$159.47	$159.47	1,556,275
2022-08-12	$154.52	$158.50	$151.13	$157.64	$157.64	1,473,000
2022-08-11	$164.78	$167.62	$148.79	$150.57	$150.57	2,855,206
2022-08-10	$153.98	$162.72	$152.68	$162.51	$162.51	2,010,766
2022-08-09	$145.32	$147.50	$141.06	$144.92	$144.92	1,359,406
2022-08-08	$143.81	$154.78	$143.81	$147.93	$147.93	1,433,653
2022-08-05	$136.00	$144.87	$134.37	$142.46	$142.46	1,472,934
2022-08-04	$140.81	$143.08	$136.43	$141.44	$141.44	1,096,512
2022-08-03	$137.59	$143.66	$135.91	$143.41	$143.41	1,340,264
2022-08-02	$131.55	$139.74	$131.03	$136.35	$136.35	1,275,788
2022-08-01	$134.76	$139.31	$129.48	$134.67	$134.67	1,080,223
2022-07-29	$132.58	$136.80	$129.43	$135.08	$135.08	1,184,407
2022-07-28	$128.01	$132.50	$123.13	$132.40	$132.40	900,393
2022-07-27	$125.37	$130.05	$122.24	$128.85	$128.85	1,029,759
2022-07-26	$122.50	$122.66	$118.17	$120.20	$120.20	1,403,695
2022-07-25	$129.06	$129.61	$123.40	$125.75	$125.75	1,066,432
2022-07-22	$137.06	$140.29	$127.00	$129.57	$129.57	1,243,591
2022-07-21	$137.70	$141.75	$135.26	$137.88	$137.88	1,100,696
2022-07-20	$127.48	$139.93	$127.34	$138.75	$138.75	1,790,102
2022-07-19	$127.47	$128.49	$121.75	$126.32	$126.32	1,172,422
2022-07-18	$124.12	$129.16	$123.76	$125.16	$125.16	977,600
2022-07-15	$119.38	$123.10	$116.55	$122.22	$122.22	963,325
2022-07-14	$121.02	$121.02	$113.93	$117.20	$117.20	1,149,679
2022-07-13	$118.86	$125.76	$115.22	$122.41	$122.41	1,314,103
2022-07-12	$127.98	$132.28	$120.56	$122.43	$122.43	1,485,690
2022-07-11	$128.74	$128.74	$121.05	$126.12	$126.12	1,421,663
2022-07-08	$128.48	$134.23	$125.64	$129.89	$129.89	1,123,423
2022-07-07	$122.75	$132.25	$122.75	$131.78	$131.78	1,523,654
2022-07-06	$126.03	$130.52	$122.26	$123.39	$123.39	1,804,847
2022-07-05	$112.00	$127.71	$111.64	$126.45	$126.45	2,102,540
2022-07-01	$111.70	$115.41	$109.06	$113.69	$113.69	1,626,605
2022-06-30	$112.34	$113.15	$104.14	$109.94	$109.94	1,556,792
2022-06-29	$115.50	$117.79	$111.26	$114.55	$114.55	1,255,417
2022-06-28	$125.13	$126.89	$113.45	$115.54	$115.54	1,161,210
2022-06-27	$129.15	$130.42	$122.78	$124.82	$124.82	1,417,137
2022-06-24	$126.22	$131.74	$124.55	$130.48	$130.48	3,906,640
2022-06-23	$114.02	$124.95	$111.72	$124.56	$124.56	2,944,337
2022-06-22	$109.73	$119.80	$109.63	$112.89	$112.89	1,762,486
2022-06-21	$111.25	$117.54	$111.25	$112.81	$112.81	1,245,180
2022-06-17	$104.45	$112.45	$104.45	$109.47	$109.47	2,060,340
2022-06-16	$111.00	$113.23	$103.12	$104.87	$104.87	1,576,345
2022-06-15	$108.55	$115.94	$107.25	$113.31	$113.31	1,244,057
2022-06-14	$105.00	$109.12	$103.73	$105.97	$105.97	1,628,150
2022-06-13	$108.56	$112.26	$102.08	$105.80	$105.80	2,249,214
2022-06-10	$124.63	$124.71	$114.35	$117.85	$117.85	1,925,036
2022-06-09	$131.94	$136.29	$127.26	$128.04	$128.04	1,364,332
2022-06-08	$134.17	$139.82	$132.61	$135.02	$135.02	1,790,161
2022-06-07	$126.70	$136.37	$125.52	$136.22	$136.22	1,868,939
2022-06-06	$130.00	$132.47	$124.76	$129.15	$129.15	2,519,395
2022-06-03	$123.99	$130.51	$121.56	$127.39	$127.39	2,126,209
2022-06-02	$116.47	$128.95	$116.36	$127.16	$127.16	2,332,412
2022-06-01	$119.79	$123.47	$113.26	$115.67	$115.67	1,334,471
2022-05-31	$124.84	$128.00	$116.08	$118.24	$118.24	2,853,323
2022-05-27	$117.84	$125.39	$117.84	$125.30	$125.30	2,391,522
2022-05-26	$108.33	$117.68	$107.79	$116.20	$116.20	1,559,940
2022-05-25	$104.50	$113.31	$103.01	$111.74	$111.74	1,916,921
2022-05-24	$111.22	$111.22	$100.08	$104.32	$104.32	2,474,129
2022-05-23	$115.31	$121.78	$110.52	$114.66	$114.66	2,899,107
2022-05-20	$119.36	$121.58	$109.83	$118.63	$118.63	3,840,375
2022-05-19	$103.33	$121.50	$101.78	$114.42	$114.42	4,893,456
2022-05-18	$106.69	$111.08	$100.45	$101.63	$101.63	2,073,179
2022-05-17	$113.86	$117.14	$105.19	$108.37	$108.37	4,027,277
2022-05-16	$116.25	$120.35	$108.21	$109.40	$109.40	1,997,825
2022-05-13	$104.66	$120.09	$104.50	$118.54	$118.54	4,909,667
2022-05-12	$95.09	$104.82	$89.87	$99.99	$99.99	4,010,829
2022-05-11	$105.96	$113.10	$96.29	$97.45	$97.45	3,603,223
2022-05-10	$111.25	$117.48	$97.59	$107.24	$107.24	5,053,916
2022-05-09	$118.73	$118.73	$105.71	$107.91	$107.91	6,327,336
2022-05-06	$125.16	$134.99	$109.09	$121.00	$121.00	9,613,646
2022-05-05	$170.23	$173.77	$145.72	$152.24	$152.24	6,315,060
2022-05-04	$170.05	$176.62	$150.98	$175.45	$175.45	4,348,098
2022-05-03	$173.78	$176.76	$162.27	$168.18	$168.18	2,519,795
2022-05-02	$168.00	$178.94	$165.60	$175.75	$175.75	2,239,790
2022-04-29	$180.61	$189.97	$169.94	$170.71	$170.71	1,881,302
2022-04-28	$175.97	$186.36	$170.91	$182.70	$182.70	1,474,329
2022-04-27	$174.19	$181.34	$169.73	$172.82	$172.82	1,415,034
2022-04-26	$181.59	$183.31	$172.24	$174.03	$174.03	1,304,473
2022-04-25	$173.98	$184.82	$171.16	$182.90	$182.90	1,503,789
2022-04-22	$178.99	$186.00	$171.58	$172.53	$172.53	1,342,228
2022-04-21	$199.52	$205.92	$177.56	$178.28	$178.28	2,083,939
2022-04-20	$207.94	$209.13	$192.21	$195.66	$195.66	1,436,575
2022-04-19	$194.78	$209.74	$193.64	$206.82	$206.82	1,744,666
2022-04-18	$194.09	$194.87	$186.19	$192.22	$192.22	1,228,846
2022-04-14	$208.30	$208.98	$195.89	$196.01	$196.01	1,136,413
2022-04-13	$198.27	$210.99	$198.19	$209.57	$209.57	952,329
2022-04-12	$207.37	$217.91	$198.78	$200.54	$200.54	1,373,262
2022-04-11	$196.96	$205.86	$192.86	$202.32	$202.32	1,210,513
2022-04-08	$202.81	$207.41	$199.72	$200.32	$200.32	1,045,389
2022-04-07	$211.31	$218.00	$199.72	$205.66	$205.66	1,834,633
2022-04-06	$219.04	$222.61	$205.68	$212.86	$212.86	1,783,734
2022-04-05	$243.99	$243.99	$221.87	$225.27	$225.27	1,453,030
2022-04-04	$232.18	$244.89	$232.03	$243.15	$243.15	1,199,325
2022-04-01	$223.12	$238.71	$220.59	$232.50	$232.50	1,356,458
2022-03-31	$233.56	$238.00	$226.74	$226.79	$226.79	1,196,453
2022-03-30	$238.27	$241.68	$230.29	$232.15	$232.15	1,204,427
2022-03-29	$235.11	$243.95	$230.01	$241.07	$241.07	1,231,174
2022-03-28	$220.89	$232.19	$218.21	$231.77	$231.77	1,292,875
2022-03-25	$237.64	$238.00	$212.99	$219.57	$219.57	1,647,077
2022-03-24	$233.81	$238.60	$225.69	$236.44	$236.44	1,366,877
2022-03-23	$226.46	$239.37	$218.80	$233.82	$233.82	1,481,734
2022-03-22	$221.57	$237.75	$219.18	$229.39	$229.39	1,692,471
2022-03-21	$219.22	$228.78	$213.51	$221.93	$221.93	1,747,050
2022-03-18	$206.11	$227.76	$205.31	$224.83	$224.83	3,212,975
2022-03-17	$192.45	$210.68	$191.39	$209.73	$209.73	1,651,172
2022-03-16	$180.56	$200.70	$180.10	$198.28	$198.28	3,005,436
2022-03-15	$173.53	$177.92	$166.08	$175.42	$175.42	2,467,957
2022-03-14	$183.29	$187.00	$167.04	$172.40	$172.40	2,348,437
2022-03-11	$206.00	$208.00	$187.26	$187.51	$187.51	1,478,860
2022-03-10	$193.99	$206.50	$190.12	$204.88	$204.88	1,936,022
2022-03-09	$192.58	$203.48	$191.39	$200.52	$200.52	1,920,969
2022-03-08	$182.76	$194.50	$176.83	$184.19	$184.19	2,642,353
2022-03-07	$209.41	$212.98	$184.71	$185.66	$185.66	2,513,839
2022-03-04	$222.11	$222.49	$199.44	$205.26	$205.26	2,052,141
2022-03-03	$233.88	$234.77	$214.28	$218.58	$218.58	2,369,115
2022-03-02	$233.86	$235.79	$221.70	$234.41	$234.41	1,450,957
2022-03-01	$238.06	$247.58	$228.02	$230.21	$230.21	1,656,663
2022-02-28	$234.88	$243.80	$229.05	$237.88	$237.88	2,099,593
2022-02-25	$226.01	$234.52	$219.12	$229.36	$229.36	1,611,768
2022-02-24	$198.75	$228.83	$194.00	$227.29	$227.29	2,180,692
2022-02-23	$219.45	$224.05	$205.04	$206.32	$206.32	2,102,461
2022-02-22	$221.66	$231.52	$218.01	$222.53	$222.53	1,286,006
2022-02-18	$233.63	$239.58	$222.83	$224.23	$224.23	1,863,211
2022-02-17	$254.07	$254.99	$226.10	$232.04	$232.04	2,752,886
2022-02-16	$249.15	$257.81	$243.42	$256.90	$256.90	1,800,534
2022-02-15	$243.47	$255.50	$240.19	$253.72	$253.72	2,253,554
2022-02-14	$235.51	$250.47	$232.23	$240.00	$240.00	1,842,463
2022-02-11	$250.01	$260.75	$234.75	$236.79	$236.79	3,366,411
2022-02-10	$246.92	$262.17	$241.97	$252.06	$252.06	3,032,168
2022-02-09	$236.95	$247.94	$231.31	$247.48	$247.48	2,828,423
2022-02-08	$229.30	$237.11	$224.39	$236.21	$236.21	1,908,810
2022-02-07	$230.00	$243.94	$226.58	$229.79	$229.79	3,159,178
2022-02-04	$202.14	$241.69	$200.25	$231.67	$231.67	9,630,824
2022-02-03	$176.75	$179.98	$168.60	$170.28	$170.28	3,557,372
2022-02-02	$192.81	$199.16	$184.67	$184.67	$184.67	4,354,873
2022-02-01	$193.52	$197.57	$184.61	$193.73	$193.73	3,946,302
2022-01-31	$170.96	$189.50	$170.96	$188.21	$188.21	3,906,493
2022-01-28	$158.51	$168.12	$151.00	$168.06	$168.06	2,503,955
2022-01-27	$165.22	$172.20	$154.24	$156.08	$156.08	2,696,681
2022-01-26	$165.14	$173.51	$159.88	$162.16	$162.16	4,573,265
2022-01-25	$161.10	$165.83	$154.71	$158.00	$158.00	2,011,709
2022-01-24	$152.00	$167.22	$144.58	$166.73	$166.73	3,369,817
2022-01-21	$168.14	$172.44	$154.96	$156.89	$156.89	2,186,693
2022-01-20	$171.46	$183.00	$168.88	$169.61	$169.61	2,634,380
2022-01-19	$172.71	$177.67	$167.77	$167.94	$167.94	2,159,494
2022-01-18	$176.03	$182.61	$171.05	$174.01	$174.01	2,095,092
2022-01-14	$183.99	$187.75	$174.29	$181.12	$181.12	2,382,629
2022-01-13	$205.01	$205.25	$183.07	$183.36	$183.36	2,751,758
2022-01-12	$212.32	$220.00	$203.12	$205.00	$205.00	2,026,356
2022-01-11	$205.00	$215.12	$201.29	$212.32	$212.32	2,333,127
2022-01-10	$193.88	$202.16	$177.12	$200.99	$200.99	3,538,911
2022-01-07	$202.80	$214.63	$197.33	$201.93	$201.93	1,403,860
2022-01-06	$201.00	$210.70	$194.22	$202.90	$202.90	1,960,023
2022-01-05	$211.03	$220.95	$201.02	$202.29	$202.29	2,303,182
2022-01-04	$235.09	$235.09	$200.57	$218.42	$218.42	4,029,866
2022-01-03	$250.16	$252.11	$232.23	$233.54	$233.54	1,427,523
2021-12-31	$250.24	$255.28	$248.04	$249.15	$249.15	606,265
2021-12-30	$247.99	$256.80	$246.37	$251.15	$251.15	818,430
2021-12-29	$245.00	$249.98	$238.29	$248.64	$248.64	640,110
2021-12-28	$255.27	$255.85	$242.00	$242.60	$242.60	830,550
2021-12-27	$255.46	$260.91	$252.48	$253.42	$253.42	680,488
2021-12-23	$257.41	$259.22	$252.94	$253.38	$253.38	748,445
2021-12-22	$256.64	$262.65	$250.52	$258.29	$258.29	951,385
2021-12-21	$246.59	$260.50	$240.06	$256.29	$256.29	2,059,815
2021-12-20	$232.93	$245.39	$229.85	$242.19	$242.19	1,900,752
2021-12-17	$228.66	$247.49	$224.02	$244.74	$244.74	2,941,150
2021-12-16	$250.65	$255.58	$225.20	$232.99	$232.99	2,254,464
2021-12-15	$241.82	$251.62	$233.39	$249.65	$249.65	2,331,794
2021-12-14	$243.97	$247.89	$233.50	$241.13	$241.13	1,875,939
2021-12-13	$253.51	$265.48	$250.47	$250.83	$250.83	1,271,106
2021-12-10	$258.01	$268.91	$250.21	$255.04	$255.04	1,563,739
2021-12-09	$263.78	$269.31	$250.91	$254.52	$254.52	1,600,908
2021-12-08	$254.76	$269.48	$248.11	$264.47	$264.47	1,684,267
2021-12-07	$243.30	$258.72	$242.41	$254.76	$254.76	2,727,227
2021-12-06	$234.32	$242.27	$224.19	$232.81	$232.81	2,584,242
2021-12-03	$250.00	$252.88	$220.93	$236.98	$236.98	2,905,166
2021-12-02	$248.78	$254.96	$238.07	$251.30	$251.30	2,945,699
2021-12-01	$286.86	$287.87	$250.95	$252.02	$252.02	2,350,973
2021-11-30	$301.49	$307.10	$275.75	$280.85	$280.85	5,799,684
2021-11-29	$304.10	$306.72	$291.61	$298.50	$298.50	1,765,818
2021-11-26	$295.00	$308.20	$295.00	$300.00	$300.00	1,157,187
2021-11-24	$291.05	$300.85	$289.37	$298.76	$298.76	2,024,120
2021-11-23	$297.29	$308.80	$282.51	$295.02	$295.02	2,107,151
2021-11-22	$321.62	$322.00	$290.32	$300.06	$300.06	1,965,618
2021-11-19	$317.87	$329.67	$314.12	$318.17	$318.17	1,749,500
2021-11-18	$325.00	$328.00	$312.43	$314.00	$314.00	1,651,418
2021-11-17	$340.57	$345.55	$320.27	$324.38	$324.38	1,720,464
2021-11-16	$323.64	$340.37	$321.33	$339.27	$339.27	1,339,341
2021-11-15	$335.00	$336.77	$320.89	$325.81	$325.81	1,310,103
2021-11-12	$332.99	$339.59	$325.72	$334.70	$334.70	1,013,028
2021-11-11	$332.59	$337.51	$325.59	$330.40	$330.40	1,042,320
2021-11-10	$337.71	$341.61	$322.49	$327.24	$327.24	1,264,263
2021-11-09	$345.83	$348.00	$333.28	$342.26	$342.26	1,139,447
2021-11-08	$336.82	$348.50	$330.21	$341.82	$341.82	1,316,852
2021-11-05	$338.50	$343.50	$315.30	$334.46	$334.46	3,461,181
2021-11-04	$291.43	$302.92	$284.39	$293.90	$293.90	2,093,617
2021-11-03	$300.00	$300.00	$286.61	$293.21	$293.21	1,213,587
2021-11-02	$301.48	$301.48	$293.90	$295.47	$295.47	873,054
2021-11-01	$292.99	$299.88	$292.99	$299.75	$299.75	874,129
2021-10-29	$288.93	$295.97	$287.04	$294.31	$294.31	708,689
2021-10-28	$289.36	$296.13	$288.88	$291.51	$291.51	435,694
2021-10-27	$289.07	$296.00	$288.31	$290.17	$290.17	928,739
2021-10-26	$303.52	$307.04	$285.55	$286.29	$286.29	1,316,377
2021-10-25	$305.09	$312.99	$299.55	$300.53	$300.53	916,707
2021-10-22	$303.01	$306.00	$296.86	$302.13	$302.13	650,055
2021-10-21	$294.19	$309.63	$293.17	$303.76	$303.76	1,238,296
2021-10-20	$303.00	$305.69	$292.60	$295.76	$295.76	1,030,910
2021-10-19	$300.00	$303.27	$293.29	$297.50	$297.50	1,336,579
2021-10-18	$298.26	$302.56	$292.25	$295.96	$295.96	1,321,227
2021-10-15	$297.12	$300.86	$290.72	$296.05	$296.05	1,081,861
2021-10-14	$299.47	$308.65	$296.70	$300.64	$300.64	1,252,254
2021-10-13	$281.25	$295.67	$281.25	$294.71	$294.71	1,584,122
2021-10-12	$275.35	$283.86	$272.36	$280.09	$280.09	1,001,423
2021-10-11	$271.60	$281.63	$266.21	$270.60	$270.60	857,498
2021-10-08	$279.56	$282.98	$270.43	$274.33	$274.33	899,327
2021-10-07	$274.54	$282.85	$274.42	$277.99	$277.99	1,098,153
2021-10-06	$263.21	$277.84	$262.29	$273.52	$273.52	1,650,355
2021-10-05	$263.35	$268.94	$261.66	$267.39	$267.39	1,445,624
2021-10-04	$272.78	$273.04	$254.15	$261.30	$261.30	1,473,620
2021-10-01	$269.02	$279.52	$262.84	$277.13	$277.13	1,460,642
2021-09-30	$261.82	$271.46	$259.84	$266.95	$266.95	1,278,084
2021-09-29	$264.71	$266.88	$256.78	$259.61	$259.61	1,535,119
2021-09-28	$265.11	$265.32	$251.69	$258.77	$258.77	2,100,277
2021-09-27	$267.13	$271.98	$260.50	$270.87	$270.87	1,852,173
2021-09-24	$275.83	$275.83	$267.33	$273.13	$273.13	1,567,829
2021-09-23	$274.96	$279.29	$266.54	$276.90	$276.90	2,971,992
2021-09-22	$276.35	$279.50	$267.26	$274.32	$274.32	6,471,309
2021-09-21	$269.80	$275.80	$262.37	$274.14	$274.14	3,703,678
2021-09-20	$287.94	$288.45	$278.18	$283.75	$283.75	1,564,734
2021-09-17	$296.79	$297.74	$289.61	$294.20	$294.20	1,982,775
2021-09-16	$287.82	$297.29	$286.58	$296.56	$296.56	1,134,816
2021-09-15	$285.99	$291.79	$280.37	$289.25	$289.25	1,306,822
2021-09-14	$283.36	$291.19	$283.36	$286.63	$286.63	1,017,599
2021-09-13	$281.99	$285.26	$272.97	$280.71	$280.71	1,406,912
2021-09-10	$285.95	$289.77	$280.45	$281.04	$281.04	1,469,840
2021-09-09	$295.00	$299.31	$292.06	$293.05	$293.05	759,245
2021-09-08	$292.53	$301.99	$288.64	$297.53	$297.53	1,375,851
2021-09-07	$297.50	$299.68	$289.13	$294.40	$294.40	1,770,611
2021-09-03	$289.15	$299.15	$287.04	$297.14	$297.14	1,734,926
2021-09-02	$278.49	$292.61	$277.20	$287.46	$287.46	1,484,253
2021-09-01	$273.15	$282.49	$273.01	$277.13	$277.13	1,256,101
2021-08-31	$278.25	$281.58	$272.00	$274.39	$274.39	2,332,119
2021-08-30	$290.00	$291.17	$270.00	$282.08	$282.08	2,502,700
2021-08-27	$249.03	$288.88	$237.00	$283.98	$283.98	10,696,852
2021-08-26	$219.87	$222.79	$217.60	$219.05	$219.05	1,041,218
2021-08-25	$220.21	$221.98	$215.90	$219.41	$219.41	645,052
2021-08-24	$218.80	$221.19	$215.15	$217.17	$217.17	1,168,527
2021-08-23	$210.15	$219.00	$209.00	$217.35	$217.35	1,006,615
2021-08-20	$204.93	$210.85	$204.53	$209.35	$209.35	833,283
2021-08-19	$207.03	$211.68	$204.32	$205.91	$205.91	893,825
2021-08-18	$197.77	$208.89	$196.26	$204.92	$204.92	1,241,541
2021-08-17	$198.44	$199.74	$191.32	$196.90	$196.90	1,032,843
2021-08-16	$206.06	$206.39	$194.52	$200.59	$200.59	1,223,228
2021-08-13	$204.00	$208.72	$202.77	$207.85	$207.85	817,311
2021-08-12	$196.68	$205.23	$194.74	$204.33	$204.33	727,395
2021-08-11	$199.66	$200.45	$192.82	$198.64	$198.64	915,046
2021-08-10	$203.10	$204.88	$196.86	$199.73	$199.73	864,720
2021-08-09	$203.82	$204.81	$201.49	$202.45	$202.45	1,006,120
2021-08-06	$207.35	$209.77	$200.06	$202.92	$202.92	848,493
2021-08-05	$206.25	$211.20	$205.76	$208.92	$208.92	610,047
2021-08-04	$208.01	$209.00	$203.62	$205.95	$205.95	773,294
2021-08-03	$206.02	$208.30	$203.74	$207.45	$207.45	451,270
2021-08-02	$207.18	$209.65	$201.98	$207.05	$207.05	362,689
2021-07-30	$203.78	$208.18	$203.25	$206.82	$206.82	607,474
2021-07-29	$206.79	$211.85	$205.38	$205.82	$205.82	502,984
2021-07-28	$204.86	$209.76	$203.31	$207.86	$207.86	541,653
2021-07-27	$205.78	$205.78	$192.53	$203.30	$203.30	891,266
2021-07-26	$206.98	$211.16	$204.04	$204.80	$204.80	814,407
2021-07-23	$204.67	$208.49	$201.65	$208.14	$208.14	830,995
2021-07-22	$202.00	$204.49	$199.42	$203.04	$203.04	705,010
2021-07-21	$194.06	$200.83	$192.00	$200.42	$200.42	989,053
2021-07-20	$190.07	$197.26	$185.08	$194.41	$194.41	1,221,418
2021-07-19	$179.30	$190.12	$175.96	$188.54	$188.54	1,727,618
2021-07-16	$180.76	$184.50	$176.50	$182.00	$182.00	986,796
2021-07-15	$187.00	$190.70	$178.07	$179.65	$179.65	2,759,061
2021-07-14	$195.52	$197.71	$185.74	$187.20	$187.20	1,643,651
2021-07-13	$189.98	$195.66	$187.13	$191.11	$191.11	1,721,847
2021-07-12	$191.96	$194.64	$187.09	$190.99	$190.99	1,068,019
2021-07-09	$186.99	$191.16	$186.86	$190.61	$190.61	703,991
2021-07-08	$183.44	$189.32	$180.35	$188.81	$188.81	1,537,167
2021-07-07	$190.20	$194.80	$186.50	$189.53	$189.53	1,150,305
2021-07-06	$183.98	$189.94	$179.83	$188.36	$188.36	1,630,230
2021-07-02	$181.60	$185.00	$180.00	$184.70	$184.70	764,640
2021-07-01	$181.00	$184.80	$177.88	$179.85	$179.85	955,915
2021-06-30	$186.01	$186.32	$182.06	$183.18	$183.18	875,381
2021-06-29	$187.00	$188.90	$184.40	$186.38	$186.38	990,698
2021-06-28	$190.00	$192.89	$183.49	$186.60	$186.60	1,081,548
2021-06-25	$188.93	$189.75	$180.99	$189.46	$189.46	2,053,653
2021-06-24	$190.00	$192.50	$185.50	$187.23	$187.23	1,101,498
2021-06-23	$186.61	$191.80	$186.55	$189.97	$189.97	661,916
2021-06-22	$181.00	$188.51	$180.50	$186.61	$186.61	857,917
2021-06-21	$175.71	$184.76	$173.52	$181.23	$181.23	1,281,551
2021-06-18	$170.08	$179.85	$169.50	$178.50	$178.50	1,441,521
2021-06-17	$162.00	$173.66	$161.75	$172.74	$172.74	1,457,668
2021-06-16	$159.40	$163.97	$157.37	$162.62	$162.62	1,274,798
2021-06-15	$155.78	$159.70	$153.78	$159.40	$159.40	1,155,557
2021-06-14	$157.72	$159.10	$155.91	$157.05	$157.05	776,611
2021-06-11	$155.08	$157.55	$153.13	$157.34	$157.34	774,769
2021-06-10	$154.36	$156.68	$152.50	$155.93	$155.93	636,195
2021-06-09	$161.58	$163.30	$154.78	$154.97	$154.97	902,309
2021-06-08	$154.84	$161.29	$153.98	$160.65	$160.65	1,324,494
2021-06-07	$147.51	$154.99	$146.60	$153.99	$153.99	804,311
2021-06-04	$148.77	$150.80	$147.75	$148.48	$148.48	736,354
2021-06-03	$152.29	$153.11	$146.39	$146.39	$146.39	1,110,792
2021-06-02	$151.00	$156.15	$150.27	$155.94	$155.94	858,771
2021-06-01	$148.93	$153.46	$144.34	$151.59	$151.59	929,517
2021-05-28	$149.00	$154.00	$148.20	$148.92	$148.92	1,309,616
2021-05-27	$147.91	$148.98	$144.34	$147.40	$147.40	1,696,815
2021-05-26	$147.50	$150.60	$146.95	$149.50	$149.50	1,965,748
2021-05-25	$148.17	$148.74	$143.52	$146.25	$146.25	1,514,986
2021-05-24	$147.85	$150.13	$145.12	$148.68	$148.68	2,144,616
2021-05-21	$147.48	$147.74	$143.48	$145.55	$145.55	1,570,193
2021-05-20	$143.78	$147.71	$142.66	$145.75	$145.75	1,361,402
2021-05-19	$137.53	$142.16	$135.92	$140.30	$140.30	1,476,591
2021-05-18	$140.00	$144.61	$137.51	$142.28	$142.28	1,151,472
2021-05-17	$138.35	$140.79	$136.24	$138.15	$138.15	1,132,544
2021-05-14	$135.78	$141.33	$133.20	$140.43	$140.43	1,229,568
2021-05-13	$141.28	$144.11	$130.59	$133.86	$133.86	1,154,552
2021-05-12	$142.26	$145.99	$137.74	$139.32	$139.32	1,624,457
2021-05-11	$134.91	$148.65	$134.10	$147.00	$147.00	2,307,187
2021-05-10	$150.79	$151.99	$139.85	$142.07	$142.07	1,755,471
2021-05-07	$152.29	$157.56	$147.01	$154.23	$154.23	3,917,059
2021-05-06	$137.35	$137.81	$128.00	$130.33	$130.33	2,364,411
2021-05-05	$149.00	$151.28	$136.60	$139.37	$139.37	1,066,800
2021-05-04	$150.00	$151.72	$141.14	$146.26	$146.26	2,232,152
2021-05-03	$155.88	$159.68	$152.60	$153.84	$153.84	760,091
2021-04-30	$155.00	$158.05	$153.62	$154.63	$154.63	1,156,749
2021-04-29	$163.61	$164.23	$150.05	$155.15	$155.15	1,063,163
2021-04-28	$161.51	$166.70	$160.62	$162.43	$162.43	796,874
2021-04-27	$166.01	$167.46	$162.30	$163.29	$163.29	493,405
2021-04-26	$161.06	$167.00	$159.17	$166.76	$166.76	483,822
2021-04-23	$154.88	$160.53	$154.79	$159.99	$159.99	495,745
2021-04-22	$153.00	$158.96	$151.20	$153.32	$153.32	670,057
2021-04-21	$148.00	$152.16	$146.55	$152.16	$152.16	786,946
2021-04-20	$153.83	$155.59	$146.69	$148.93	$148.93	754,405
2021-04-19	$160.08	$163.13	$152.83	$153.39	$153.39	722,167
2021-04-16	$164.49	$164.49	$157.29	$160.73	$160.73	476,852
2021-04-15	$164.95	$166.73	$160.09	$164.16	$164.16	1,033,819
2021-04-14	$163.00	$167.46	$160.52	$161.02	$161.02	1,554,873
2021-04-13	$155.21	$162.75	$155.01	$162.31	$162.31	1,178,554
2021-04-12	$155.52	$155.52	$149.39	$153.62	$153.62	710,796
2021-04-09	$157.84	$157.84	$152.23	$156.71	$156.71	895,352
2021-04-08	$154.67	$158.84	$153.34	$157.84	$157.84	1,083,994
2021-04-07	$151.24	$152.00	$148.00	$151.47	$151.47	774,420
2021-04-06	$148.21	$153.24	$146.37	$152.26	$152.26	807,782
2021-04-05	$151.74	$152.06	$143.33	$147.24	$147.24	1,002,951
2021-04-01	$149.21	$155.72	$148.27	$149.87	$149.87	1,537,674
2021-03-31	$139.83	$148.09	$139.52	$145.50	$145.50	1,032,024
2021-03-30	$136.40	$139.99	$133.57	$137.62	$137.62	2,165,287
2021-03-29	$146.15	$147.80	$137.72	$138.30	$138.30	1,026,327
2021-03-26	$146.73	$150.21	$140.77	$146.00	$146.00	1,273,046
2021-03-25	$142.00	$145.87	$137.76	$145.61	$145.61	1,568,278
2021-03-24	$156.56	$157.29	$143.14	$144.46	$144.46	940,317
2021-03-23	$152.67	$157.39	$150.35	$155.65	$155.65	923,309
2021-03-22	$148.24	$154.94	$148.02	$151.96	$151.96	748,288
2021-03-19	$145.28	$149.44	$142.27	$146.34	$146.34	1,240,960
2021-03-18	$153.32	$153.32	$143.06	$144.33	$144.33	1,559,602
2021-03-17	$150.81	$160.43	$146.74	$157.43	$157.43	1,363,536
2021-03-16	$159.99	$163.50	$148.45	$151.80	$151.80	1,230,578
2021-03-15	$161.16	$162.27	$152.38	$158.86	$158.86	1,114,854
2021-03-12	$150.80	$163.52	$148.09	$160.40	$160.40	1,992,908
2021-03-11	$150.30	$158.15	$148.53	$155.31	$155.31	1,275,576
2021-03-10	$152.08	$154.15	$142.79	$144.76	$144.76	891,074
2021-03-09	$145.10	$152.33	$144.04	$148.74	$148.74	1,684,980
2021-03-08	$147.41	$152.00	$136.62	$138.81	$138.81	1,724,177
2021-03-05	$149.82	$150.74	$134.11	$149.00	$149.00	2,164,330
2021-03-04	$154.96	$156.82	$142.14	$148.66	$148.66	2,169,829
2021-03-03	$162.38	$163.56	$152.60	$156.47	$156.47	1,127,005
2021-03-02	$173.14	$173.32	$162.39	$163.00	$163.00	1,098,295
2021-03-01	$167.85	$172.72	$165.56	$171.48	$171.48	1,074,398
2021-02-26	$163.35	$166.79	$155.72	$165.01	$165.01	1,439,182
2021-02-25	$167.27	$170.77	$156.26	$159.17	$159.17	1,396,596
2021-02-24	$171.73	$172.58	$162.07	$169.42	$169.42	928,648
2021-02-23	$163.88	$174.37	$157.59	$171.95	$171.95	1,301,185
2021-02-22	$180.00	$183.74	$171.63	$173.01	$173.01	1,116,576
2021-02-19	$182.82	$186.32	$179.89	$184.21	$184.21	927,409
2021-02-18	$174.27	$180.59	$171.12	$180.00	$180.00	976,642
2021-02-17	$180.53	$180.69	$170.47	$176.03	$176.03	1,013,341
2021-02-16	$191.55	$193.68	$178.23	$183.46	$183.46	2,034,067
2021-02-12	$187.15	$191.50	$182.39	$190.00	$190.00	827,619
2021-02-11	$188.11	$192.90	$184.81	$186.18	$186.18	1,815,609
2021-02-10	$176.80	$195.95	$174.05	$192.00	$192.00	2,659,301
2021-02-09	$179.45	$180.98	$171.25	$173.75	$173.75	2,028,608
2021-02-08	$180.00	$184.77	$175.79	$179.01	$179.01	2,120,067
2021-02-05	$153.88	$190.30	$153.88	$184.69	$184.69	6,479,794
2021-02-04	$135.49	$142.45	$132.54	$139.87	$139.87	1,404,041
2021-02-03	$137.48	$137.91	$132.04	$134.20	$134.20	848,926
2021-02-02	$133.25	$140.60	$132.50	$137.26	$137.26	1,484,235
2021-02-01	$123.01	$131.40	$123.01	$130.74	$130.74	1,520,904
2021-01-29	$124.31	$124.70	$119.94	$121.88	$121.88	1,246,417
2021-01-28	$117.02	$126.69	$115.65	$124.99	$124.99	2,283,600
2021-01-27	$116.00	$118.64	$109.65	$113.49	$113.49	2,456,301
2021-01-26	$128.32	$128.96	$119.23	$119.53	$119.53	1,507,938
2021-01-25	$132.83	$136.00	$124.53	$128.15	$128.15	1,683,652
2021-01-22	$130.58	$132.33	$130.30	$131.13	$131.13	639,130
2021-01-21	$129.78	$130.60	$128.17	$130.17	$130.17	1,042,758
2021-01-20	$130.12	$130.63	$127.98	$128.25	$128.25	1,029,502
2021-01-19	$130.27	$131.00	$128.23	$128.50	$128.50	779,905
2021-01-15	$129.96	$131.29	$127.01	$127.74	$127.74	1,174,388
2021-01-14	$134.84	$137.08	$127.88	$128.58	$128.58	1,066,057
2021-01-13	$137.00	$137.53	$133.41	$134.50	$134.50	841,798
2021-01-12	$134.11	$136.37	$132.25	$136.00	$136.00	698,401
2021-01-11	$136.55	$138.25	$133.27	$133.27	$133.27	985,604
2021-01-08	$138.10	$141.40	$134.73	$138.88	$138.88	1,662,399
2021-01-07	$130.98	$136.55	$130.98	$135.85	$135.85	1,259,455
2021-01-06	$137.05	$137.05	$127.38	$128.97	$128.97	2,216,455
2021-01-05	$138.06	$142.91	$136.59	$139.59	$139.59	1,244,942
2021-01-04	$137.02	$146.24	$133.66	$137.46	$137.46	2,741,907
2020-12-31	$137.79	$138.15	$135.50	$136.50	$136.50	647,593
2020-12-30	$138.40	$139.51	$137.12	$137.25	$137.25	626,906
2020-12-29	$142.97	$142.97	$136.79	$138.65	$138.65	848,803
2020-12-28	$149.15	$149.68	$140.25	$141.00	$141.00	870,564
2020-12-24	$151.05	$151.52	$147.15	$148.39	$148.39	532,441
2020-12-23	$153.00	$153.26	$148.15	$149.49	$149.49	866,333
2020-12-22	$149.22	$154.03	$148.20	$153.80	$153.80	1,117,859
2020-12-21	$144.63	$148.69	$142.70	$148.04	$148.04	1,103,561
2020-12-18	$148.44	$149.24	$145.06	$148.08	$148.08	2,637,276
2020-12-17	$143.09	$147.79	$142.79	$145.94	$145.94	1,373,378
2020-12-16	$141.13	$143.09	$138.16	$142.68	$142.68	1,326,070
2020-12-15	$143.01	$145.17	$139.75	$140.51	$140.51	1,399,292
2020-12-14	$143.45	$145.49	$140.10	$143.00	$143.00	1,726,812
2020-12-11	$137.81	$145.97	$137.34	$143.43	$143.43	2,392,162
2020-12-10	$130.55	$137.24	$129.09	$137.11	$137.11	1,270,216
2020-12-09	$131.91	$137.66	$130.35	$132.00	$132.00	1,693,792
2020-12-08	$130.00	$132.09	$129.01	$131.56	$131.56	1,421,858
2020-12-07	$127.93	$130.52	$127.43	$129.93	$129.93	1,276,842
2020-12-04	$121.89	$129.91	$121.44	$126.23	$126.23	2,140,138
2020-12-03	$117.45	$121.24	$117.25	$118.96	$118.96	734,468
2020-12-02	$121.89	$122.89	$117.13	$117.70	$117.70	1,085,342
2020-12-01	$120.42	$124.50	$119.99	$123.84	$123.84	1,305,664
2020-11-30	$119.50	$123.49	$116.32	$122.71	$122.71	1,695,503
2020-11-27	$115.46	$119.49	$113.81	$118.98	$118.98	709,878
2020-11-25	$109.48	$115.20	$108.52	$114.03	$114.03	2,702,715
2020-11-24	$109.46	$115.20	$108.96	$109.07	$109.07	3,155,546
2020-11-23	$110.10	$116.09	$108.76	$114.97	$114.97	1,586,544
2020-11-20	$106.35	$109.97	$105.37	$109.30	$109.30	885,537
2020-11-19	$102.83	$106.95	$100.33	$106.29	$106.29	784,837
2020-11-18	$100.00	$103.94	$98.83	$102.28	$102.28	870,437
2020-11-17	$97.88	$99.84	$96.50	$98.80	$98.80	1,168,470
2020-11-16	$95.00	$97.47	$93.00	$96.46	$96.46	615,325
2020-11-13	$97.00	$98.41	$94.21	$95.24	$95.24	777,961
2020-11-12	$95.37	$99.45	$94.68	$95.77	$95.77	924,908
2020-11-11	$95.57	$96.17	$93.85	$95.70	$95.70	930,214
2020-11-10	$95.02	$96.54	$89.19	$95.50	$95.50	2,042,895
2020-11-09	$99.01	$99.33	$90.83	$97.35	$97.35	3,114,167
2020-11-06	$105.88	$109.25	$101.00	$102.10	$102.10	1,952,423
2020-11-05	$112.00	$113.21	$109.04	$110.88	$110.88	950,531
2020-11-04	$101.52	$111.84	$101.36	$108.77	$108.77	1,146,999
2020-11-03	$97.80	$100.46	$96.90	$99.74	$99.74	664,982
2020-11-02	$101.40	$101.73	$94.86	$96.72	$96.72	1,329,929
2020-10-30	$105.00	$106.79	$99.66	$100.00	$100.00	1,248,276
2020-10-29	$109.61	$109.97	$105.32	$105.60	$105.60	527,315
2020-10-28	$109.41	$110.35	$106.05	$108.68	$108.68	632,607
2020-10-27	$109.35	$111.34	$107.74	$111.23	$111.23	427,738
2020-10-26	$108.45	$111.18	$104.16	$107.70	$107.70	661,097
2020-10-23	$109.96	$110.46	$107.71	$109.20	$109.20	392,735
2020-10-22	$112.74	$114.04	$108.50	$109.81	$109.81	582,356
2020-10-21	$113.77	$116.79	$111.52	$111.99	$111.99	701,271
2020-10-20	$116.02	$117.40	$112.55	$112.86	$112.86	600,633
2020-10-19	$116.44	$119.20	$115.57	$115.94	$115.94	363,557
2020-10-16	$117.97	$120.14	$115.96	$116.06	$116.06	387,218
2020-10-15	$116.81	$118.97	$115.03	$116.44	$116.44	615,677
2020-10-14	$120.00	$120.77	$117.33	$119.83	$119.83	645,829
2020-10-13	$115.48	$120.00	$115.30	$119.78	$119.78	814,059
2020-10-12	$115.12	$117.25	$112.62	$115.34	$115.34	824,543
2020-10-09	$111.05	$114.34	$110.69	$113.71	$113.71	585,278
2020-10-08	$111.00	$111.41	$107.20	$110.44	$110.44	940,257
2020-10-07	$104.58	$110.29	$104.24	$109.73	$109.73	1,468,865
2020-10-06	$105.57	$106.43	$102.00	$103.61	$103.61	1,600,490
2020-10-05	$101.94	$102.99	$100.75	$101.84	$101.84	720,080
2020-10-02	$99.14	$102.17	$97.72	$101.09	$101.09	758,676
2020-10-01	$101.75	$102.98	$99.50	$101.64	$101.64	1,476,950
2020-09-30	$101.36	$103.38	$99.21	$100.31	$100.31	1,050,541
2020-09-29	$97.84	$102.64	$96.83	$101.64	$101.64	2,643,463
2020-09-28	$96.04	$98.10	$95.02	$97.54	$97.54	1,309,163
2020-09-25	$93.77	$95.35	$90.64	$95.18	$95.18	965,393
2020-09-24	$91.05	$95.00	$88.52	$93.80	$93.80	2,602,477
2020-09-23	$92.00	$93.93	$90.23	$92.30	$92.30	2,064,918
2020-09-22	$89.07	$92.12	$87.71	$91.65	$91.65	1,568,804
2020-09-21	$84.86	$88.40	$84.73	$88.35	$88.35	2,861,199
2020-09-18	$84.92	$87.25	$83.67	$87.04	$87.04	5,416,611
2020-09-17	$83.18	$85.14	$82.19	$84.11	$84.11	1,295,564
2020-09-16	$87.99	$90.84	$84.67	$84.67	$84.67	1,261,881
2020-09-15	$89.73	$90.40	$85.94	$87.08	$87.08	1,450,050
2020-09-14	$90.51	$91.55	$86.70	$88.77	$88.77	1,196,196
2020-09-11	$91.51	$91.71	$86.91	$89.71	$89.71	1,944,434
2020-09-10	$89.07	$95.16	$89.01	$91.30	$91.30	2,383,979
2020-09-09	$86.05	$89.03	$85.30	$88.31	$88.31	1,530,993
2020-09-08	$83.00	$87.49	$82.21	$84.02	$84.02	1,725,099
2020-09-04	$89.53	$90.61	$82.61	$87.05	$87.05	2,445,924
2020-09-03	$97.11	$97.89	$88.74	$90.13	$90.13	3,584,779
2020-09-02	$101.98	$101.98	$96.55	$100.04	$100.04	5,475,292
2020-09-01	$97.00	$100.00	$96.78	$98.33	$98.33	4,398,401
2020-08-31	$97.95	$99.44	$97.01	$98.98	$98.98	3,712,270
2020-08-28	$103.50	$106.58	$98.19	$100.31	$100.31	3,086,175
2020-08-27	$103.00	$107.41	$101.98	$106.06	$106.06	1,570,084
2020-08-26	$98.88	$104.44	$97.16	$103.00	$103.00	1,360,439
2020-08-25	$93.00	$97.03	$90.30	$96.77	$96.77	1,497,605
2020-08-24	$98.06	$98.23	$91.58	$93.61	$93.61	1,099,667
2020-08-21	$96.47	$97.49	$94.38	$96.71	$96.71	896,050
2020-08-20	$95.08	$98.02	$95.08	$97.18	$97.18	448,896
2020-08-19	$94.49	$97.93	$92.63	$95.69	$95.69	943,309
2020-08-18	$95.06	$95.06	$91.85	$93.91	$93.91	483,828
2020-08-17	$87.64	$94.99	$86.58	$94.25	$94.25	1,069,057
2020-08-14	$86.54	$88.43	$84.15	$86.47	$86.47	901,680
2020-08-13	$86.53	$89.46	$85.58	$85.64	$85.64	779,092
2020-08-12	$84.50	$87.12	$84.31	$85.83	$85.83	993,653
2020-08-11	$86.17	$87.86	$83.12	$84.27	$84.27	1,227,855
2020-08-10	$98.97	$98.97	$85.72	$87.60	$87.60	1,847,661
2020-08-07	$99.90	$100.46	$93.29	$94.49	$94.49	1,555,470
2020-08-06	$100.51	$102.94	$97.93	$101.15	$101.15	573,743
2020-08-05	$95.24	$102.63	$94.99	$100.97	$100.97	1,191,373
2020-08-04	$97.27	$104.79	$94.11	$94.75	$94.75	2,910,306
2020-08-03	$94.15	$97.28	$92.45	$96.82	$96.82	857,864
2020-07-31	$93.74	$93.87	$90.58	$93.11	$93.11	490,984
2020-07-30	$89.97	$92.95	$88.17	$92.07	$92.07	426,589
2020-07-29	$88.00	$92.31	$86.09	$91.40	$91.40	967,327
2020-07-28	$83.34	$85.59	$81.61	$85.10	$85.10	718,229
2020-07-27	$82.70	$83.32	$80.50	$82.89	$82.89	484,362
2020-07-24	$81.70	$86.24	$80.84	$82.32	$82.32	717,125
2020-07-23	$85.00	$87.79	$80.75	$83.30	$83.30	821,238
2020-07-22	$87.04	$88.05	$84.69	$85.38	$85.38	543,906
2020-07-21	$89.06	$89.75	$85.01	$86.47	$86.47	512,659
2020-07-20	$82.15	$90.18	$82.15	$88.76	$88.76	849,050
2020-07-17	$81.99	$83.67	$80.37	$82.90	$82.90	458,900
2020-07-16	$81.74	$82.15	$77.87	$81.52	$81.52	954,600
2020-07-15	$83.38	$84.26	$81.74	$82.91	$82.91	677,500
2020-07-14	$82.30	$84.40	$77.81	$82.92	$82.92	1,525,300
2020-07-13	$90.00	$91.06	$81.27	$83.10	$83.10	1,333,700
2020-07-10	$91.78	$94.79	$87.25	$89.60	$89.60	1,230,700
2020-07-09	$91.00	$94.11	$89.67	$91.67	$91.67	805,200
2020-07-08	$86.81	$91.00	$86.75	$90.46	$90.46	798,900
2020-07-07	$88.00	$89.48	$84.13	$85.64	$85.64	1,548,400
2020-07-06	$90.00	$92.10	$87.56	$88.58	$88.58	1,101,000
2020-07-02	$90.51	$91.06	$88.40	$88.40	$88.40	879,900
2020-07-01	$90.19	$93.00	$88.56	$89.91	$89.91	1,475,500
2020-06-30	$89.00	$91.13	$87.88	$90.21	$90.21	1,774,400
2020-06-29	$90.00	$91.37	$85.50	$89.76	$89.76	2,216,700
2020-06-26	$85.61	$89.94	$83.46	$89.74	$89.74	2,736,008
2020-06-25	$81.59	$84.95	$79.88	$84.48	$84.48	1,026,807
2020-06-24	$79.21	$83.87	$78.27	$80.89	$80.89	1,299,681
2020-06-23	$84.65	$88.75	$81.23	$81.34	$81.34	1,731,024
2020-06-22	$79.50	$85.69	$79.46	$84.49	$84.49	1,688,784
2020-06-19	$82.84	$83.40	$80.01	$81.90	$81.90	2,057,016
2020-06-18	$77.87	$83.70	$76.96	$81.86	$81.86	2,731,496
2020-06-17	$76.98	$79.49	$75.97	$75.99	$75.99	1,499,817
2020-06-16	$79.04	$79.95	$75.17	$76.57	$76.57	1,715,075
2020-06-15	$75.94	$80.95	$75.00	$78.12	$78.12	2,341,719
2020-06-12	$73.78	$78.50	$70.75	$78.35	$78.35	5,186,082
2020-06-11	$74.25	$76.93	$70.34	$72.31	$72.31	5,902,667
2020-06-10	$72.00	$75.43	$68.68	$75.00	$75.00	3,050,359
2020-06-09	$67.00	$71.23	$66.07	$70.35	$70.35	1,893,963
2020-06-08	$68.83	$70.31	$67.31	$67.90	$67.90	1,112,936
2020-06-05	$70.00	$71.00	$66.38	$70.16	$70.16	1,489,539
2020-06-04	$71.30	$72.28	$68.03	$70.36	$70.36	1,575,806
2020-06-03	$70.46	$73.98	$69.50	$72.86	$72.86	1,716,221
2020-06-02	$72.53	$73.26	$69.02	$70.46	$70.46	1,362,258
2020-06-01	$69.50	$73.24	$67.20	$72.53	$72.53	2,300,732
2020-05-29	$69.00	$70.16	$66.19	$69.64	$69.64	2,122,719
2020-05-28	$65.90	$71.25	$64.40	$69.37	$69.37	4,760,588
2020-05-27	$63.75	$65.41	$61.75	$64.25	$64.25	6,597,510
2020-05-26	$66.90	$66.90	$63.57	$64.37	$64.37	5,442,860
2020-05-22	$70.68	$70.96	$65.41	$66.57	$66.57	1,642,744
2020-05-21	$74.21	$74.50	$69.60	$70.67	$70.67	1,274,747
2020-05-20	$80.49	$81.00	$74.51	$74.99	$74.99	658,928
2020-05-19	$75.76	$79.65	$74.21	$78.50	$78.50	614,580
2020-05-18	$79.95	$80.26	$75.00	$76.12	$76.12	790,815
2020-05-15	$78.59	$83.34	$77.01	$77.27	$77.27	653,890
2020-05-14	$74.01	$79.99	$72.05	$79.58	$79.58	594,193
2020-05-13	$78.46	$80.94	$75.10	$75.50	$75.50	708,814
2020-05-12	$80.81	$87.58	$78.59	$78.91	$78.91	943,463
2020-05-11	$84.00	$84.00	$79.00	$79.21	$79.21	1,018,147
2020-05-08	$67.27	$97.84	$67.00	$83.62	$83.62	2,484,562
2020-05-07	$68.50	$75.71	$66.19	$73.22	$73.22	1,490,694
2020-05-06	$62.22	$66.00	$61.31	$65.90	$65.90	697,233
2020-05-05	$58.75	$63.44	$56.10	$62.22	$62.22	821,104
2020-05-04	$53.29	$56.66	$53.29	$55.14	$55.14	525,946
2020-05-01	$55.08	$57.08	$54.33	$55.73	$55.73	701,151
2020-04-30	$59.07	$60.26	$56.40	$58.89	$58.89	1,203,535
2020-04-29	$57.01	$61.98	$57.00	$60.30	$60.30	936,744
2020-04-28	$54.72	$56.00	$52.06	$55.42	$55.42	699,213
2020-04-27	$51.48	$54.17	$49.47	$52.82	$52.82	737,810
2020-04-24	$46.07	$50.77	$45.68	$48.74	$48.74	654,591
2020-04-23	$47.51	$48.99	$45.51	$46.68	$46.68	385,796
2020-04-22	$45.24	$49.64	$45.24	$47.70	$47.70	707,605
2020-04-21	$45.89	$48.70	$42.77	$45.22	$45.22	659,613
2020-04-20	$40.05	$47.59	$40.00	$46.29	$46.29	897,356
2020-04-17	$40.38	$43.65	$39.51	$42.03	$42.03	902,714
2020-04-16	$40.00	$40.95	$37.91	$37.99	$37.99	440,477
2020-04-15	$40.50	$41.78	$38.80	$39.03	$39.03	540,763
2020-04-14	$41.66	$45.88	$41.35	$42.14	$42.14	682,280
2020-04-13	$42.59	$42.74	$40.26	$40.26	$40.26	488,918
2020-04-09	$44.81	$49.87	$40.19	$42.34	$42.34	1,466,969
2020-04-08	$39.41	$45.00	$38.81	$44.27	$44.27	876,887
2020-04-07	$40.24	$42.69	$37.63	$38.99	$38.99	862,723
2020-04-06	$32.49	$39.00	$31.85	$38.30	$38.30	1,869,919
2020-04-03	$29.82	$31.69	$27.53	$31.05	$31.05	1,222,271
2020-04-02	$30.94	$32.41	$29.43	$30.23	$30.23	537,576
2020-04-01	$32.13	$33.75	$30.69	$31.75	$31.75	2,003,713
2020-03-31	$37.78	$37.78	$32.73	$34.20	$34.20	1,550,570
2020-03-30	$38.85	$38.94	$36.11	$37.52	$37.52	1,802,958
2020-03-27	$39.39	$40.20	$37.75	$38.80	$38.80	1,724,743
2020-03-26	$40.80	$45.96	$38.53	$41.23	$41.23	1,316,629
2020-03-25	$40.20	$42.98	$37.20	$41.11	$41.11	786,164
2020-03-24	$38.29	$41.74	$38.29	$41.36	$41.36	520,394
2020-03-23	$37.24	$38.44	$34.41	$37.29	$37.29	1,306,579
2020-03-20	$38.00	$41.11	$36.76	$37.78	$37.78	1,696,387
2020-03-19	$27.50	$38.00	$27.40	$35.69	$35.69	1,692,341
2020-03-18	$32.64	$33.50	$23.61	$29.21	$29.21	1,374,365
2020-03-17	$36.83	$37.03	$32.50	$33.64	$33.64	818,229
2020-03-16	$35.85	$40.00	$32.46	$36.25	$36.25	1,221,309
2020-03-13	$43.21	$45.00	$39.36	$39.95	$39.95	1,134,761
2020-03-12	$42.32	$44.00	$38.00	$40.12	$40.12	970,264
2020-03-11	$47.46	$48.15	$44.61	$45.05	$45.05	568,862
2020-03-10	$47.13	$48.71	$44.73	$48.04	$48.04	650,607
2020-03-09	$49.36	$49.36	$44.62	$44.72	$44.72	1,089,865
2020-03-06	$56.63	$57.97	$52.10	$53.63	$53.63	585,108
2020-03-05	$57.33	$62.87	$56.64	$58.45	$58.45	645,860
2020-03-04	$59.26	$60.48	$58.00	$58.76	$58.76	288,078
2020-03-03	$60.52	$61.36	$56.66	$58.68	$58.68	767,682
2020-03-02	$57.44	$60.96	$54.95	$60.50	$60.50	699,089
2020-02-28	$52.10	$57.05	$50.40	$56.76	$56.76	978,628
2020-02-27	$54.88	$56.85	$53.00	$53.42	$53.42	557,483
2020-02-26	$55.32	$58.60	$55.00	$56.88	$56.88	434,571
2020-02-25	$56.14	$56.68	$53.55	$55.23	$55.23	554,152
2020-02-24	$53.25	$55.78	$52.99	$55.24	$55.24	457,259
2020-02-21	$59.93	$59.95	$55.81	$56.28	$56.28	487,484
2020-02-20	$63.13	$63.52	$58.54	$60.11	$60.11	411,676
2020-02-19	$59.77	$63.62	$59.11	$62.78	$62.78	421,733
2020-02-18	$61.66	$63.25	$59.33	$59.33	$59.33	553,274
2020-02-14	$61.49	$63.91	$61.00	$61.77	$61.77	498,559
2020-02-13	$62.12	$64.12	$61.91	$62.13	$62.13	509,517
2020-02-12	$61.30	$63.50	$61.05	$62.94	$62.94	551,065
2020-02-11	$60.89	$61.52	$58.35	$60.65	$60.65	949,304
2020-02-10	$55.95	$59.50	$55.49	$59.23	$59.23	613,077
2020-02-07	$56.88	$58.97	$52.80	$55.81	$55.81	1,715,782
2020-02-06	$49.91	$50.82	$46.76	$48.51	$48.51	633,169
2020-02-05	$53.21	$53.21	$46.89	$49.64	$49.64	860,322
2020-02-04	$51.92	$53.29	$51.92	$52.90	$52.90	385,211
2020-02-03	$50.51	$51.84	$50.32	$51.45	$51.45	349,510
2020-01-31	$48.31	$50.98	$48.15	$50.32	$50.32	410,568
2020-01-30	$48.47	$48.97	$47.53	$48.50	$48.50	310,217
2020-01-29	$48.71	$49.50	$48.38	$48.69	$48.69	230,259
2020-01-28	$46.88	$49.62	$46.88	$48.26	$48.26	334,432
2020-01-27	$46.38	$46.89	$45.64	$46.58	$46.58	222,290
2020-01-24	$46.51	$47.69	$46.18	$47.23	$47.23	431,427
2020-01-23	$46.73	$47.36	$45.41	$46.27	$46.27	758,726
2020-01-22	$43.96	$46.97	$43.85	$46.52	$46.52	679,536
2020-01-21	$44.31	$44.70	$43.54	$43.82	$43.82	394,705
2020-01-17	$41.81	$43.86	$41.30	$43.70	$43.70	547,316
2020-01-16	$40.08	$41.68	$39.77	$41.48	$41.48	281,414
2020-01-15	$41.00	$42.50	$39.50	$40.10	$40.10	699,096
2020-01-14	$41.10	$41.69	$40.53	$41.07	$41.07	310,002
2020-01-13	$39.60	$41.21	$39.60	$41.08	$41.08	305,999
2020-01-10	$38.98	$39.93	$38.45	$39.49	$39.49	246,359
2020-01-09	$38.10	$38.89	$37.65	$38.86	$38.86	369,480
2020-01-08	$36.35	$38.41	$36.30	$37.89	$37.89	617,775
2020-01-07	$37.40	$37.40	$36.50	$36.52	$36.52	568,158
2020-01-06	$37.53	$37.56	$35.58	$37.51	$37.51	871,852
2020-01-03	$38.55	$38.63	$37.43	$38.01	$38.01	292,645
2020-01-02	$38.36	$38.70	$36.82	$38.70	$38.70	851,746
2019-12-31	$37.31	$38.45	$37.06	$38.05	$38.05	509,716
2019-12-30	$38.46	$38.78	$36.79	$36.93	$36.93	484,280
2019-12-27	$39.02	$39.04	$37.56	$38.58	$38.58	317,763
2019-12-26	$40.14	$41.75	$39.00	$39.00	$39.00	522,368
2019-12-24	$38.75	$41.38	$38.74	$40.05	$40.05	326,230
2019-12-23	$38.00	$39.75	$37.61	$38.76	$38.76	384,469
2019-12-20	$38.49	$38.50	$37.76	$38.14	$38.14	566,932
2019-12-19	$38.25	$38.25	$37.00	$38.20	$38.20	249,609
2019-12-18	$37.27	$38.50	$36.80	$38.04	$38.04	1,206,041
2019-12-17	$37.26	$37.99	$36.53	$37.00	$37.00	796,500
2019-12-16	$39.37	$40.23	$36.15	$36.38	$36.38	1,229,000
2019-12-13	$36.00	$38.98	$35.63	$38.98	$38.98	1,615,700
2019-12-12	$37.25	$37.75	$34.60	$35.50	$35.50	9,504,551

Bill.com Holdings Inc (BILL) News Headlines

Trump Is Right About One Thing: Eliminate the Debt Ceiling

None

wsj.com March 2, 2025

A Government Shutdown Test for Republicans

None

wsj.com March 9, 2025

Toast, Shift4 lead drop in fintechs as investors exit stocks tied to consumer spending

Fintech stocks are under pressure as investors worry about companies heavily reliant on consumer spending.

cnbc.com March 13, 2025

Recent Bill.com Holdings Inc (BILL) News

The Tax Bill and the Coming Debt Crisis

None

wsj.com

Published: April 25, 2025

Colorado’s Totalitarian Transgenderism Bill

None

wsj.com

Published: April 17, 2025

Fintech rally fades as stocks pull back from massive tariff pause rally

Fintech stocks slipped as investors refocused on margin risks, lending pressure, and a still-uncertain trade backdrop.

cnbc.com

Published: April 10, 2025

A Bill to Stop Nationwide Injunctions

None

wsj.com

Published: March 30, 2025

Similar Companies to Bill.com Holdings Inc (BILL) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Bill.com Holdings Inc (BILL) Exchange: NYSE

$47.57 ($1.14) 2.46%

Bill.com Holdings Inc - Daily Information

About Bill.com Holdings Inc (BILL)

Invest in Bill.com Holdings Inc (BILL)

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

Get your 2 free stocks today!

Historical Stock Data for Bill.com Holdings Inc (BILL)

Bill.com Holdings Inc (BILL) News Headlines

Recent Bill.com Holdings Inc (BILL) News

The Tax Bill and the Coming Debt Crisis

Colorado’s Totalitarian Transgenderism Bill

Fintech rally fades as stocks pull back from massive tariff pause rally

A Bill to Stop Nationwide Injunctions

Similar Companies to Bill.com Holdings Inc (BILL) in the Software-Application Industry