SiTime Corp (SITM) Stock

Data as of May 9, 2025

$130.00 ($-0.05) -0.04%

SiTime Corp - Daily Information

Click for more stock information on SiTime Corp.

Daily Information	Data
Date	May 9, 2025
Open	$130.04
Previous Close	$130.00
High	$131.66
Low	$123.86
Adjusted Open	$130.04
Previous Adjusted Close	$130.00
Adjusted High	$131.66
Adjusted Low	$123.86

About SiTime Corp (SITM)

SiTime Corp

Invest in SiTime Corp (SITM)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for SiTime Corp (SITM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$130.04	$131.66	$123.86	$130.00	$130.00	322,316
2025-04-10	$140.33	$140.33	$126.00	$130.05	$130.05	355,371
2025-04-09	$119.35	$150.80	$114.74	$149.90	$149.90	685,568
2025-04-08	$133.04	$133.39	$113.82	$116.79	$116.79	358,604
2025-04-07	$109.83	$133.53	$108.70	$122.85	$122.85	508,112
2025-04-04	$120.00	$122.63	$105.40	$119.23	$119.23	643,800
2025-04-03	$145.00	$146.15	$126.65	$127.40	$127.40	495,525
2025-04-02	$148.53	$160.78	$148.32	$158.26	$158.26	223,446
2025-04-01	$150.97	$157.35	$145.75	$154.56	$154.56	232,127
2025-03-31	$148.60	$154.77	$142.25	$152.87	$152.87	357,806
2025-03-28	$163.20	$163.81	$150.45	$152.41	$152.41	233,821
2025-03-27	$173.89	$175.72	$165.27	$166.65	$166.65	211,827
2025-03-26	$184.59	$185.44	$173.83	$178.11	$178.11	268,729
2025-03-25	$186.55	$189.04	$183.12	$186.27	$186.27	186,981
2025-03-24	$184.38	$190.33	$183.36	$188.29	$188.29	210,859
2025-03-21	$175.73	$180.35	$172.50	$178.26	$178.26	372,756
2025-03-20	$179.22	$182.25	$174.11	$177.25	$177.25	237,295
2025-03-19	$178.36	$184.81	$174.00	$181.11	$181.11	347,016
2025-03-18	$166.55	$178.55	$166.13	$177.79	$177.79	406,439
2025-03-17	$167.03	$172.43	$166.89	$170.46	$170.46	265,591
2025-03-14	$162.40	$170.26	$162.40	$167.03	$167.03	286,361
2025-03-13	$166.81	$168.75	$155.19	$158.42	$158.42	704,485
2025-03-12	$162.22	$168.32	$160.61	$166.46	$166.46	390,256
2025-03-11	$149.94	$159.92	$146.01	$156.40	$156.40	370,641
2025-03-10	$165.01	$168.01	$147.88	$150.28	$150.28	440,223
2025-03-07	$177.09	$177.99	$159.77	$174.84	$174.84	403,168
2025-03-06	$175.35	$205.00	$172.16	$178.08	$178.08	817,323
2025-03-05	$158.70	$182.68	$155.88	$182.19	$182.19	717,588
2025-03-04	$149.81	$156.70	$147.28	$152.42	$152.42	357,965
2025-03-03	$157.64	$162.45	$150.14	$152.40	$152.40	297,462
2025-02-28	$152.00	$156.87	$145.55	$155.15	$155.15	521,824
2025-02-27	$169.12	$169.74	$152.68	$153.04	$153.04	365,000
2025-02-26	$167.70	$172.69	$160.97	$167.97	$167.97	176,584
2025-02-25	$167.21	$167.80	$157.94	$160.21	$160.21	302,667
2025-02-24	$179.74	$180.00	$162.93	$169.20	$169.20	415,528
2025-02-21	$181.60	$184.99	$177.42	$179.93	$179.93	253,488
2025-02-20	$178.06	$183.89	$175.90	$180.11	$180.11	202,981
2025-02-19	$181.99	$182.59	$173.25	$176.50	$176.50	401,988
2025-02-18	$180.51	$187.82	$179.69	$183.37	$183.37	239,772
2025-02-14	$170.30	$177.41	$167.50	$177.41	$177.41	248,654
2025-02-13	$166.73	$172.84	$164.45	$169.59	$169.59	299,698
2025-02-12	$163.48	$169.85	$162.05	$167.86	$167.86	277,528
2025-02-11	$169.00	$173.85	$166.51	$167.00	$167.00	265,535
2025-02-10	$176.00	$181.74	$169.00	$171.84	$171.84	496,644
2025-02-07	$179.66	$191.73	$175.01	$179.88	$179.88	433,747
2025-02-06	$222.80	$222.80	$175.08	$176.32	$176.32	778,116
2025-02-05	$214.64	$225.36	$214.45	$222.99	$222.99	423,948
2025-02-04	$204.45	$215.00	$202.59	$214.61	$214.61	277,660
2025-02-03	$195.61	$212.40	$195.00	$204.66	$204.66	303,189
2025-01-31	$204.54	$214.76	$200.86	$204.20	$204.20	312,127
2025-01-30	$196.35	$206.91	$195.34	$203.76	$203.76	244,880
2025-01-29	$197.21	$202.08	$191.17	$194.43	$194.43	225,986
2025-01-28	$190.83	$197.51	$180.82	$196.80	$196.80	333,674
2025-01-27	$234.40	$234.50	$182.56	$185.90	$185.90	561,666
2025-01-24	$257.59	$259.40	$246.06	$247.61	$247.61	130,796
2025-01-23	$250.72	$257.98	$247.40	$257.00	$257.00	130,132
2025-01-22	$256.74	$261.62	$251.90	$255.77	$255.77	161,511
2025-01-21	$252.75	$256.78	$247.02	$254.26	$254.26	177,214
2025-01-17	$247.38	$252.45	$244.77	$250.97	$250.97	123,881
2025-01-16	$245.26	$249.18	$241.07	$242.93	$242.93	154,047
2025-01-15	$240.84	$244.90	$238.00	$242.61	$242.61	158,232
2025-01-14	$229.86	$237.76	$229.70	$232.96	$232.96	187,483
2025-01-13	$224.26	$228.29	$217.62	$227.07	$227.07	150,223
2025-01-10	$227.16	$232.66	$221.64	$231.38	$231.38	138,675
2025-01-08	$230.46	$234.67	$225.04	$233.20	$233.20	116,855
2025-01-07	$238.51	$241.34	$227.53	$230.94	$230.94	189,254
2025-01-06	$242.00	$247.33	$235.85	$236.48	$236.48	278,055
2025-01-03	$226.95	$234.35	$221.82	$234.35	$234.35	147,895
2025-01-02	$216.62	$223.85	$216.43	$223.61	$223.61	136,080
2024-12-31	$217.99	$221.14	$214.53	$214.53	$214.53	168,246
2024-12-30	$216.04	$219.69	$211.00	$215.58	$215.58	147,606
2024-12-27	$224.05	$224.95	$216.72	$220.86	$220.86	130,414
2024-12-26	$225.01	$229.48	$220.95	$225.60	$225.60	143,408
2024-12-24	$222.93	$229.19	$219.83	$227.17	$227.17	105,492
2024-12-23	$216.65	$223.47	$214.65	$219.46	$219.46	245,652
2024-12-20	$211.52	$218.06	$210.91	$216.65	$216.65	673,622
2024-12-19	$230.00	$231.85	$213.84	$216.09	$216.09	351,229
2024-12-18	$251.46	$252.92	$223.78	$226.69	$226.69	342,105
2024-12-17	$245.64	$250.37	$241.16	$248.46	$248.46	185,586
2024-12-16	$247.10	$249.46	$241.14	$247.11	$247.11	273,206
2024-12-13	$256.08	$268.18	$251.73	$252.61	$252.61	285,584
2024-12-12	$256.60	$265.39	$252.05	$257.62	$257.62	231,778
2024-12-11	$245.00	$264.50	$242.56	$261.03	$261.03	441,424
2024-12-10	$251.38	$252.00	$242.28	$243.88	$243.88	165,310
2024-12-09	$239.50	$253.51	$239.19	$252.24	$252.24	339,698
2024-12-06	$221.04	$233.52	$219.84	$231.88	$231.88	277,352
2024-12-05	$221.83	$223.16	$215.78	$219.52	$219.52	143,839
2024-12-04	$220.00	$229.64	$219.65	$223.42	$223.42	212,935
2024-12-03	$214.74	$223.36	$214.74	$219.28	$219.28	335,802
2024-12-02	$215.00	$222.60	$213.37	$217.08	$217.08	199,675
2024-11-29	$207.83	$213.45	$207.83	$212.38	$212.38	115,680
2024-11-27	$210.85	$211.39	$201.24	$204.85	$204.85	164,014
2024-11-26	$218.00	$218.00	$208.56	$209.76	$209.76	153,070
2024-11-25	$212.41	$216.55	$209.46	$215.27	$215.27	212,720
2024-11-22	$206.04	$213.38	$206.04	$211.08	$211.08	166,464
2024-11-21	$213.03	$215.52	$206.97	$210.50	$210.50	174,563
2024-11-20	$206.51	$209.94	$204.22	$208.67	$208.67	127,834
2024-11-19	$197.14	$210.44	$197.14	$208.49	$208.49	146,927
2024-11-18	$193.38	$202.43	$193.04	$199.93	$199.93	163,265
2024-11-15	$203.22	$203.22	$192.75	$193.58	$193.58	189,248
2024-11-14	$204.33	$208.25	$201.93	$203.50	$203.50	159,327
2024-11-13	$206.23	$208.66	$201.19	$202.32	$202.32	138,101
2024-11-12	$214.00	$214.61	$205.33	$206.78	$206.78	183,614
2024-11-11	$225.57	$225.57	$211.50	$215.26	$215.26	235,808
2024-11-08	$220.18	$228.12	$217.02	$225.45	$225.45	337,459
2024-11-07	$200.00	$227.63	$190.25	$225.51	$225.51	564,483
2024-11-06	$182.31	$189.64	$180.98	$189.52	$189.52	230,422
2024-11-05	$171.88	$177.98	$169.98	$177.16	$177.16	233,263
2024-11-04	$168.70	$174.38	$168.70	$171.81	$171.81	132,245
2024-11-01	$170.38	$175.98	$169.75	$170.60	$170.60	155,643
2024-10-31	$181.70	$182.78	$166.48	$169.01	$169.01	201,863
2024-10-30	$183.83	$187.41	$182.03	$182.19	$182.19	82,676
2024-10-29	$181.86	$187.56	$181.76	$186.81	$186.81	113,734
2024-10-28	$179.05	$184.88	$178.55	$181.86	$181.86	76,971
2024-10-25	$183.38	$185.08	$177.82	$178.93	$178.93	129,130
2024-10-24	$184.82	$185.70	$179.50	$181.15	$181.15	112,301
2024-10-23	$185.71	$185.78	$178.97	$180.31	$180.31	155,764
2024-10-22	$185.02	$188.48	$181.95	$185.33	$185.33	173,457
2024-10-21	$174.97	$184.34	$174.44	$184.15	$184.15	173,645
2024-10-18	$174.30	$176.48	$169.10	$174.97	$174.97	145,612
2024-10-17	$178.38	$178.93	$172.25	$173.00	$173.00	194,849
2024-10-16	$178.41	$178.41	$170.57	$172.34	$172.34	219,710
2024-10-15	$185.10	$188.98	$173.87	$175.16	$175.16	213,993
2024-10-14	$184.87	$187.37	$183.87	$185.14	$185.14	113,473
2024-10-11	$179.42	$187.56	$179.42	$185.00	$185.00	104,141
2024-10-10	$177.56	$181.01	$175.00	$181.00	$181.00	124,693
2024-10-09	$180.05	$182.54	$179.82	$181.55	$181.55	104,701
2024-10-08	$179.80	$184.34	$178.44	$181.36	$181.36	120,980
2024-10-07	$177.95	$181.61	$176.75	$179.68	$179.68	170,619
2024-10-04	$182.28	$182.45	$177.22	$179.39	$179.39	158,545
2024-10-03	$167.07	$178.88	$167.07	$176.89	$176.89	172,273
2024-10-02	$166.88	$172.92	$166.88	$169.62	$169.62	118,543
2024-10-01	$170.55	$170.55	$161.79	$168.25	$168.25	157,232
2024-09-30	$172.91	$175.93	$168.56	$171.51	$171.51	289,478
2024-09-27	$177.94	$181.00	$174.21	$176.03	$176.03	140,812
2024-09-26	$175.00	$178.93	$169.69	$175.52	$175.52	247,462
2024-09-25	$163.70	$170.65	$162.59	$167.59	$167.59	133,901
2024-09-24	$164.87	$167.98	$164.18	$164.86	$164.86	109,328
2024-09-23	$165.32	$166.86	$161.76	$163.31	$163.31	101,600
2024-09-20	$166.23	$166.80	$161.89	$163.57	$163.57	382,058
2024-09-19	$165.35	$170.71	$163.86	$167.91	$167.91	313,190
2024-09-18	$154.89	$165.26	$152.46	$156.87	$156.87	240,223
2024-09-17	$150.00	$155.00	$149.62	$153.47	$153.47	183,350
2024-09-16	$144.66	$148.55	$143.98	$148.23	$148.23	116,408
2024-09-13	$143.36	$147.71	$143.36	$146.49	$146.49	195,825
2024-09-12	$142.45	$144.54	$139.00	$141.51	$141.51	112,279
2024-09-11	$133.12	$144.37	$131.07	$142.36	$142.36	187,186
2024-09-10	$133.39	$133.39	$128.98	$132.71	$132.71	125,339
2024-09-09	$132.91	$136.26	$131.51	$133.53	$133.53	135,497
2024-09-06	$133.74	$133.74	$127.37	$130.54	$130.54	159,083
2024-09-05	$134.89	$136.00	$132.41	$134.33	$134.33	84,470
2024-09-04	$133.53	$137.80	$131.47	$135.61	$135.61	116,013
2024-09-03	$141.26	$142.43	$130.00	$134.16	$134.16	198,763
2024-08-30	$147.82	$147.82	$141.40	$144.66	$144.66	160,777
2024-08-29	$139.75	$147.39	$139.75	$146.93	$146.93	255,447
2024-08-28	$142.80	$144.13	$136.94	$138.49	$138.49	146,476
2024-08-27	$136.01	$143.64	$131.94	$143.03	$143.03	208,224
2024-08-26	$143.54	$146.50	$142.10	$144.52	$144.52	187,919
2024-08-23	$139.14	$145.00	$139.09	$144.75	$144.75	155,850
2024-08-22	$142.28	$142.66	$135.98	$137.09	$137.09	102,836
2024-08-21	$140.78	$143.00	$140.53	$142.42	$142.42	99,486
2024-08-20	$141.77	$142.62	$137.61	$139.26	$139.26	119,979
2024-08-19	$139.77	$142.93	$136.40	$142.18	$142.18	128,826
2024-08-16	$139.12	$142.75	$137.87	$139.82	$139.82	186,984
2024-08-15	$132.86	$140.08	$132.86	$139.86	$139.86	200,708
2024-08-14	$132.20	$132.20	$128.44	$128.51	$128.51	159,846
2024-08-13	$130.27	$133.91	$128.15	$130.02	$130.02	224,461
2024-08-12	$128.00	$131.89	$126.52	$128.47	$128.47	219,505
2024-08-09	$124.49	$126.96	$120.15	$126.70	$126.70	291,164
2024-08-08	$112.66	$125.16	$110.28	$124.58	$124.58	585,000
2024-08-07	$115.01	$121.09	$112.60	$112.66	$112.66	415,257
2024-08-06	$115.27	$115.45	$109.50	$113.49	$113.49	217,901
2024-08-05	$106.72	$116.00	$106.72	$112.10	$112.10	306,600
2024-08-02	$121.43	$122.68	$110.53	$113.52	$113.52	455,315
2024-08-01	$140.84	$144.01	$125.96	$126.70	$126.70	314,889
2024-07-31	$137.40	$142.32	$135.92	$141.95	$141.95	327,445
2024-07-30	$144.48	$144.88	$131.35	$132.16	$132.16	187,638
2024-07-29	$148.93	$150.74	$141.48	$144.18	$144.18	160,899
2024-07-26	$148.30	$149.08	$144.90	$148.03	$148.03	176,137
2024-07-25	$145.93	$151.49	$140.52	$143.74	$143.74	233,791
2024-07-24	$154.40	$154.40	$147.49	$147.78	$147.78	158,658
2024-07-23	$151.12	$158.11	$151.12	$155.57	$155.57	147,466
2024-07-22	$147.41	$154.19	$146.31	$154.17	$154.17	204,273
2024-07-19	$149.27	$151.32	$144.06	$145.19	$145.19	218,890
2024-07-18	$158.24	$158.73	$146.59	$149.98	$149.98	294,111
2024-07-17	$157.43	$163.45	$155.16	$157.12	$157.12	327,112
2024-07-16	$157.59	$165.11	$157.59	$163.19	$163.19	399,586
2024-07-15	$154.01	$160.18	$152.64	$155.22	$155.22	253,970
2024-07-12	$156.93	$158.66	$153.16	$153.40	$153.40	270,159
2024-07-11	$156.63	$160.14	$149.92	$155.15	$155.15	359,385
2024-07-10	$148.24	$155.39	$148.23	$152.99	$152.99	336,520
2024-07-09	$142.54	$147.70	$138.44	$147.60	$147.60	309,701
2024-07-08	$134.87	$143.21	$134.87	$142.42	$142.42	411,525
2024-07-05	$129.53	$134.16	$127.77	$134.01	$134.01	198,579
2024-07-03	$129.33	$131.90	$127.28	$128.43	$128.43	101,738
2024-07-02	$122.57	$128.49	$121.25	$128.24	$128.24	118,228
2024-07-01	$124.17	$124.17	$118.98	$122.53	$122.53	147,721
2024-06-28	$124.29	$128.33	$122.77	$124.38	$124.38	388,647
2024-06-27	$121.69	$124.50	$121.03	$123.25	$123.25	125,706
2024-06-26	$122.22	$124.58	$120.12	$121.69	$121.69	116,020
2024-06-25	$116.40	$124.01	$114.32	$122.70	$122.70	165,299
2024-06-24	$118.13	$121.00	$115.80	$115.84	$115.84	154,455
2024-06-21	$118.80	$120.91	$117.01	$118.60	$118.60	534,130
2024-06-20	$118.71	$121.56	$117.23	$119.70	$119.70	235,449
2024-06-18	$123.87	$123.87	$119.76	$120.13	$120.13	134,025
2024-06-17	$122.69	$124.93	$118.95	$124.50	$124.50	179,018
2024-06-14	$124.89	$127.35	$119.71	$123.33	$123.33	139,183
2024-06-13	$129.07	$129.93	$123.00	$126.84	$126.84	219,846
2024-06-12	$130.99	$131.90	$127.52	$129.28	$129.28	195,274
2024-06-11	$120.48	$123.99	$118.44	$123.91	$123.91	156,284
2024-06-10	$117.06	$122.68	$116.35	$121.30	$121.30	177,795
2024-06-07	$122.98	$125.03	$118.24	$118.89	$118.89	108,972
2024-06-06	$124.87	$125.86	$122.76	$123.31	$123.31	130,566
2024-06-05	$118.04	$124.00	$118.04	$123.86	$123.86	122,079
2024-06-04	$120.62	$120.62	$115.76	$116.52	$116.52	98,237
2024-06-03	$125.31	$125.31	$118.40	$120.70	$120.70	152,203
2024-05-31	$127.17	$128.49	$119.72	$121.82	$121.82	164,022
2024-05-30	$125.36	$127.45	$123.74	$126.24	$126.24	144,059
2024-05-29	$126.16	$128.79	$124.73	$125.66	$125.66	144,807
2024-05-28	$126.24	$131.50	$126.01	$129.45	$129.45	230,008
2024-05-24	$121.47	$125.48	$121.11	$125.18	$125.18	156,189
2024-05-23	$124.08	$125.93	$118.57	$119.93	$119.93	210,142
2024-05-22	$126.19	$127.66	$123.04	$123.88	$123.88	260,403
2024-05-21	$129.11	$129.50	$124.91	$126.02	$126.02	165,045
2024-05-20	$127.54	$132.50	$127.37	$130.87	$130.87	127,275
2024-05-17	$128.07	$129.64	$125.50	$127.54	$127.54	97,893
2024-05-16	$129.86	$129.86	$127.36	$128.07	$128.07	134,786
2024-05-15	$129.84	$129.84	$126.12	$129.53	$129.53	177,956
2024-05-14	$125.00	$129.44	$124.88	$127.12	$127.12	333,203
2024-05-13	$123.39	$127.10	$122.76	$124.01	$124.01	184,345
2024-05-10	$124.53	$125.72	$119.57	$123.15	$123.15	339,039
2024-05-09	$111.23	$128.81	$109.33	$124.34	$124.34	848,337
2024-05-08	$96.13	$97.32	$94.82	$96.92	$96.92	148,689
2024-05-07	$96.44	$99.98	$95.60	$97.00	$97.00	228,881
2024-05-06	$92.62	$97.17	$92.36	$96.64	$96.64	187,880
2024-05-03	$92.80	$94.95	$91.45	$92.25	$92.25	185,140
2024-05-02	$89.21	$91.81	$87.48	$90.27	$90.27	133,356
2024-05-01	$87.55	$91.00	$86.73	$87.28	$87.28	292,352
2024-04-30	$89.02	$91.01	$88.51	$89.12	$89.12	177,065
2024-04-29	$88.79	$91.65	$88.13	$90.36	$90.36	175,368
2024-04-26	$83.07	$88.99	$82.99	$88.79	$88.79	246,486
2024-04-25	$75.83	$83.23	$75.74	$83.07	$83.07	346,214
2024-04-24	$75.14	$77.11	$74.74	$76.22	$76.22	141,562
2024-04-23	$73.70	$76.12	$73.70	$74.56	$74.56	165,349
2024-04-22	$74.48	$75.59	$72.39	$73.71	$73.71	126,797
2024-04-19	$73.82	$74.39	$72.77	$73.44	$73.44	211,425
2024-04-18	$76.69	$76.87	$73.88	$74.47	$74.47	185,360
2024-04-17	$79.00	$79.65	$76.94	$77.13	$77.13	124,122
2024-04-16	$77.69	$79.19	$76.69	$78.68	$78.68	141,936
2024-04-15	$82.07	$82.95	$77.58	$78.51	$78.51	217,508
2024-04-12	$86.07	$86.07	$81.22	$81.63	$81.63	200,331
2024-04-11	$82.46	$88.13	$81.05	$87.84	$87.84	252,973
2024-04-10	$83.66	$83.80	$80.10	$82.10	$82.10	448,983
2024-04-09	$85.64	$87.11	$84.89	$86.02	$86.02	280,444
2024-04-08	$83.96	$85.36	$83.16	$84.77	$84.77	192,475
2024-04-05	$86.74	$87.83	$83.36	$83.52	$83.52	249,232
2024-04-04	$90.27	$91.69	$87.09	$87.25	$87.25	283,472
2024-04-03	$89.00	$89.94	$87.80	$88.80	$88.80	218,446
2024-04-02	$93.54	$94.50	$90.00	$90.19	$90.19	203,034
2024-04-01	$92.73	$96.00	$92.46	$94.94	$94.94	130,466
2024-03-28	$91.37	$95.44	$91.37	$93.23	$93.23	134,671
2024-03-27	$90.46	$91.87	$89.01	$91.09	$91.09	109,653
2024-03-26	$94.06	$94.06	$89.50	$89.81	$89.81	128,290
2024-03-25	$92.03	$94.60	$91.63	$93.21	$93.21	137,419
2024-03-22	$95.67	$96.59	$93.53	$93.80	$93.80	165,450
2024-03-21	$90.43	$96.25	$89.94	$95.78	$95.78	348,553
2024-03-20	$85.60	$89.05	$84.83	$88.30	$88.30	133,605
2024-03-19	$84.31	$87.07	$83.83	$85.55	$85.55	134,268
2024-03-18	$85.39	$86.86	$83.70	$85.12	$85.12	173,204
2024-03-15	$86.00	$87.38	$84.05	$84.13	$84.13	358,267
2024-03-14	$90.14	$91.09	$86.35	$87.18	$87.18	191,337
2024-03-13	$92.65	$94.06	$90.32	$90.73	$90.73	190,346
2024-03-12	$94.85	$94.85	$91.67	$93.86	$93.86	159,189
2024-03-11	$94.96	$96.57	$93.76	$94.43	$94.43	175,158
2024-03-08	$96.71	$98.38	$95.91	$96.42	$96.42	154,829
2024-03-07	$94.18	$96.40	$93.70	$96.24	$96.24	204,467
2024-03-06	$93.53	$96.05	$92.07	$92.91	$92.91	183,038
2024-03-05	$93.50	$93.64	$89.69	$91.19	$91.19	202,654
2024-03-04	$94.57	$97.11	$93.20	$94.64	$94.64	314,365
2024-03-01	$93.97	$95.12	$91.80	$94.00	$94.00	293,486
2024-02-29	$95.09	$95.68	$91.79	$92.50	$92.50	334,155
2024-02-28	$92.02	$94.50	$90.99	$93.15	$93.15	152,999
2024-02-27	$95.96	$96.79	$93.25	$93.40	$93.40	220,809
2024-02-26	$97.79	$98.81	$95.85	$95.96	$95.96	114,665
2024-02-23	$98.42	$98.59	$95.75	$97.00	$97.00	162,670
2024-02-22	$104.81	$105.99	$97.57	$98.40	$98.40	321,933
2024-02-21	$102.83	$103.47	$99.08	$100.43	$100.43	291,999
2024-02-20	$102.22	$105.60	$101.92	$104.94	$104.94	356,481
2024-02-16	$107.87	$109.51	$101.50	$103.52	$103.52	363,800
2024-02-15	$115.24	$117.12	$107.00	$107.60	$107.60	459,950
2024-02-14	$111.11	$120.95	$109.64	$115.54	$115.54	424,422
2024-02-13	$116.64	$125.31	$116.54	$120.61	$120.61	361,443
2024-02-12	$125.43	$129.43	$124.61	$125.85	$125.85	415,477
2024-02-09	$117.72	$126.66	$117.72	$124.96	$124.96	226,195
2024-02-08	$109.83	$117.88	$108.85	$116.37	$116.37	244,188
2024-02-07	$108.73	$110.29	$105.63	$109.11	$109.11	144,806
2024-02-06	$107.52	$109.46	$105.60	$107.59	$107.59	167,698
2024-02-05	$105.81	$108.75	$104.52	$107.67	$107.67	180,348
2024-02-02	$105.31	$107.82	$105.31	$105.81	$105.81	132,368
2024-02-01	$107.58	$107.58	$103.32	$106.83	$106.83	285,556
2024-01-31	$108.68	$110.66	$105.64	$106.57	$106.57	212,948
2024-01-30	$118.35	$118.35	$109.87	$110.00	$110.00	206,282
2024-01-29	$116.60	$119.45	$114.55	$119.12	$119.12	114,099
2024-01-26	$119.78	$120.02	$115.51	$116.53	$116.53	129,005
2024-01-25	$126.00	$126.00	$120.55	$121.13	$121.13	124,667
2024-01-24	$126.25	$127.05	$122.89	$123.01	$123.01	100,000
2024-01-23	$125.28	$126.14	$123.18	$125.17	$125.17	148,756
2024-01-22	$123.00	$125.62	$122.83	$124.00	$124.00	160,636
2024-01-19	$119.69	$121.47	$116.93	$121.25	$121.25	117,221
2024-01-18	$117.82	$118.77	$116.44	$117.58	$117.58	147,954
2024-01-17	$114.84	$116.23	$113.23	$114.90	$114.90	179,082
2024-01-16	$114.69	$118.57	$113.87	$117.55	$117.55	91,569
2024-01-12	$117.41	$117.73	$115.44	$116.34	$116.34	89,339
2024-01-11	$115.93	$117.72	$113.53	$116.48	$116.48	147,608
2024-01-10	$116.93	$117.83	$112.42	$116.47	$116.47	98,913
2024-01-09	$114.50	$118.08	$113.00	$117.28	$117.28	117,553
2024-01-08	$112.75	$115.91	$112.75	$114.72	$114.72	103,968
2024-01-05	$111.56	$119.04	$111.56	$113.23	$113.23	250,846
2024-01-04	$115.85	$116.16	$110.14	$111.56	$111.56	195,566
2024-01-03	$115.00	$118.28	$112.94	$116.80	$116.80	187,395
2024-01-02	$121.01	$121.02	$115.01	$117.44	$117.44	235,122
2023-12-29	$126.08	$126.35	$121.43	$122.08	$122.08	151,815
2023-12-28	$128.01	$128.90	$125.31	$126.17	$126.17	94,392
2023-12-27	$129.99	$130.42	$126.11	$128.01	$128.01	83,606
2023-12-26	$128.10	$130.07	$128.00	$128.81	$128.81	63,325
2023-12-22	$127.22	$127.72	$124.94	$126.67	$126.67	71,727
2023-12-21	$123.78	$125.81	$122.44	$125.70	$125.70	91,363
2023-12-20	$124.12	$127.42	$120.52	$120.74	$120.74	165,331
2023-12-19	$128.74	$129.42	$117.02	$124.58	$124.58	504,827
2023-12-18	$128.58	$128.80	$124.82	$127.59	$127.59	117,632
2023-12-15	$128.60	$132.44	$126.22	$129.42	$129.42	323,306
2023-12-14	$119.23	$127.56	$119.01	$126.61	$126.61	338,560
2023-12-13	$113.00	$118.13	$109.71	$117.21	$117.21	255,884
2023-12-12	$111.80	$114.13	$111.51	$112.71	$112.71	108,228
2023-12-11	$116.42	$118.92	$111.76	$112.20	$112.20	391,419
2023-12-08	$104.23	$115.22	$104.23	$114.81	$114.81	237,513
2023-12-07	$103.32	$104.58	$101.16	$104.50	$104.50	123,382
2023-12-06	$103.86	$104.47	$100.87	$102.00	$102.00	224,550
2023-12-05	$107.30	$107.92	$101.62	$102.07	$102.07	274,017
2023-12-04	$110.90	$111.04	$107.42	$108.46	$108.46	142,671
2023-12-01	$109.88	$111.65	$108.39	$110.62	$110.62	141,397
2023-11-30	$113.00	$113.47	$109.60	$110.60	$110.60	160,953
2023-11-29	$114.54	$117.24	$112.57	$112.92	$112.92	176,193
2023-11-28	$113.10	$113.31	$109.98	$111.50	$111.50	259,348
2023-11-27	$114.88	$116.68	$113.30	$114.13	$114.13	141,292
2023-11-24	$114.26	$114.89	$112.92	$114.73	$114.73	47,407
2023-11-22	$115.47	$117.93	$114.64	$115.47	$115.47	109,264
2023-11-21	$116.86	$117.41	$114.47	$115.18	$115.18	135,614
2023-11-20	$114.78	$119.11	$114.70	$118.81	$118.81	144,579
2023-11-17	$116.57	$116.72	$113.53	$113.67	$113.67	159,572
2023-11-16	$116.23	$116.50	$113.93	$114.80	$114.80	94,107
2023-11-15	$116.11	$121.44	$115.21	$117.04	$117.04	151,901
2023-11-14	$112.54	$116.40	$112.41	$115.47	$115.47	262,866
2023-11-13	$106.26	$107.52	$105.15	$106.97	$106.97	118,507
2023-11-10	$109.42	$109.65	$105.53	$108.00	$108.00	139,261
2023-11-09	$109.72	$112.22	$106.51	$106.73	$106.73	139,820
2023-11-08	$105.63	$108.78	$104.01	$108.28	$108.28	113,845
2023-11-07	$107.67	$111.10	$105.68	$105.92	$105.92	159,397
2023-11-06	$112.73	$112.97	$107.73	$108.63	$108.63	204,910
2023-11-03	$110.21	$114.65	$109.67	$112.11	$112.11	228,060
2023-11-02	$102.29	$108.51	$99.04	$108.32	$108.32	404,894
2023-11-01	$98.53	$98.79	$92.29	$96.75	$96.75	513,070
2023-10-31	$96.88	$100.93	$96.06	$99.80	$99.80	155,788
2023-10-30	$99.53	$99.53	$94.01	$96.47	$96.47	181,086
2023-10-27	$102.27	$102.27	$98.00	$98.95	$98.95	204,168
2023-10-26	$102.44	$104.85	$101.48	$102.00	$102.00	138,629
2023-10-25	$105.67	$113.39	$101.80	$102.28	$102.28	138,342
2023-10-24	$106.32	$108.66	$105.34	$107.69	$107.69	119,804
2023-10-23	$106.07	$108.39	$104.84	$104.95	$104.95	113,030
2023-10-20	$112.04	$112.27	$107.13	$107.21	$107.21	113,779
2023-10-19	$114.46	$115.07	$111.03	$111.82	$111.82	108,321
2023-10-18	$113.12	$115.49	$112.30	$112.79	$112.79	86,466
2023-10-17	$113.62	$116.56	$111.46	$115.36	$115.36	140,830
2023-10-16	$113.53	$117.56	$113.53	$116.30	$116.30	99,156
2023-10-13	$120.03	$120.03	$112.91	$113.05	$113.05	126,479
2023-10-12	$120.55	$121.34	$117.82	$119.65	$119.65	91,021
2023-10-11	$118.04	$120.00	$116.89	$119.95	$119.95	96,639
2023-10-10	$114.48	$118.97	$114.48	$117.68	$117.68	112,293
2023-10-09	$113.65	$115.04	$112.10	$114.42	$114.42	100,229
2023-10-06	$111.11	$116.81	$111.11	$115.10	$115.10	103,914
2023-10-05	$113.96	$114.19	$111.16	$112.32	$112.32	149,217
2023-10-04	$109.86	$114.50	$109.86	$114.02	$114.02	123,876
2023-10-03	$113.53	$115.09	$108.30	$108.91	$108.91	119,649
2023-10-02	$113.75	$115.10	$112.00	$114.98	$114.98	200,262
2023-09-29	$114.89	$116.49	$112.55	$114.25	$114.25	162,222
2023-09-28	$108.11	$114.35	$107.35	$112.80	$112.80	201,221
2023-09-27	$107.15	$108.97	$105.88	$108.22	$108.22	184,466
2023-09-26	$104.69	$106.83	$104.36	$106.06	$106.06	146,832
2023-09-25	$105.53	$108.05	$105.01	$105.54	$105.54	127,644
2023-09-22	$107.44	$109.55	$105.80	$106.88	$106.88	130,719
2023-09-21	$108.59	$108.78	$103.62	$106.55	$106.55	218,007
2023-09-20	$113.73	$114.81	$110.01	$110.29	$110.29	106,676
2023-09-19	$114.72	$116.93	$111.22	$113.26	$113.26	80,184
2023-09-18	$114.80	$117.57	$114.20	$114.66	$114.66	122,674
2023-09-15	$113.37	$115.51	$111.43	$115.38	$115.38	385,478
2023-09-14	$111.78	$114.87	$110.55	$113.97	$113.97	131,840
2023-09-13	$110.99	$112.59	$109.13	$110.59	$110.59	162,271
2023-09-12	$109.38	$111.66	$108.10	$111.45	$111.45	194,885
2023-09-11	$115.02	$115.02	$110.09	$110.38	$110.38	190,375
2023-09-08	$117.49	$117.77	$111.85	$113.04	$113.04	192,908
2023-09-07	$123.65	$125.29	$115.79	$117.67	$117.67	175,150
2023-09-06	$130.68	$132.16	$124.47	$126.45	$126.45	190,946
2023-09-05	$129.42	$133.26	$128.20	$130.51	$130.51	126,981
2023-09-01	$133.89	$133.89	$129.52	$130.59	$130.59	135,601
2023-08-31	$131.73	$135.17	$130.53	$132.69	$132.69	190,462
2023-08-30	$130.26	$132.80	$129.30	$132.03	$132.03	133,953
2023-08-29	$126.96	$132.88	$126.96	$131.72	$131.72	290,445
2023-08-28	$126.22	$128.17	$124.51	$127.80	$127.80	148,585
2023-08-25	$125.79	$128.44	$122.95	$125.18	$125.18	125,507
2023-08-24	$132.65	$133.83	$124.75	$125.38	$125.38	138,384
2023-08-23	$126.22	$132.89	$126.14	$131.08	$131.08	86,673
2023-08-22	$128.64	$128.82	$124.26	$127.55	$127.55	137,745
2023-08-21	$123.61	$127.11	$123.61	$126.25	$126.25	151,518
2023-08-18	$120.75	$124.84	$120.70	$123.61	$123.61	127,583
2023-08-17	$124.53	$125.00	$121.50	$122.90	$122.90	135,093
2023-08-16	$127.36	$127.52	$124.14	$124.25	$124.25	127,712
2023-08-15	$131.22	$132.00	$127.73	$127.74	$127.74	123,199
2023-08-14	$131.82	$133.83	$130.97	$132.16	$132.16	147,111
2023-08-11	$137.05	$138.85	$132.70	$133.00	$133.00	121,082
2023-08-10	$138.42	$141.54	$137.07	$139.15	$139.15	181,536
2023-08-09	$135.24	$138.25	$132.00	$136.81	$136.81	168,285
2023-08-08	$135.86	$137.28	$133.02	$135.64	$135.64	173,827
2023-08-07	$139.23	$141.99	$135.89	$138.80	$138.80	241,330
2023-08-04	$137.23	$139.15	$132.90	$136.85	$136.85	263,163
2023-08-03	$136.81	$141.29	$129.21	$138.30	$138.30	465,795
2023-08-02	$130.31	$130.55	$124.94	$127.26	$127.26	362,344
2023-08-01	$127.28	$134.43	$125.69	$133.63	$133.63	302,777
2023-07-31	$125.10	$130.47	$125.10	$129.01	$129.01	370,597
2023-07-28	$123.98	$125.90	$123.47	$125.00	$125.00	148,072
2023-07-27	$125.66	$126.57	$120.43	$121.07	$121.07	189,740
2023-07-26	$123.68	$123.79	$119.65	$122.62	$122.62	224,012
2023-07-25	$124.28	$127.49	$124.28	$124.81	$124.81	163,054
2023-07-24	$124.30	$126.51	$121.42	$123.08	$123.08	121,250
2023-07-21	$125.30	$126.63	$123.52	$124.30	$124.30	146,820
2023-07-20	$129.95	$130.30	$122.94	$123.38	$123.38	289,007
2023-07-19	$131.71	$133.10	$129.16	$129.57	$129.57	192,825
2023-07-18	$129.63	$131.17	$127.80	$130.83	$130.83	122,151
2023-07-17	$126.31	$130.01	$126.31	$129.59	$129.59	212,685
2023-07-14	$130.50	$131.87	$125.58	$126.46	$126.46	144,629
2023-07-13	$127.95	$132.05	$127.17	$130.78	$130.78	213,382
2023-07-12	$123.61	$126.74	$121.99	$126.45	$126.45	200,981
2023-07-11	$119.49	$120.51	$117.94	$120.51	$120.51	112,823
2023-07-10	$116.40	$119.84	$116.40	$119.24	$119.24	195,067
2023-07-07	$115.46	$117.57	$114.56	$115.81	$115.81	156,721
2023-07-06	$113.63	$115.95	$112.59	$115.34	$115.34	183,156
2023-07-05	$120.56	$120.56	$115.98	$116.41	$116.41	231,947
2023-07-03	$118.24	$120.79	$117.63	$120.65	$120.65	121,523
2023-06-30	$122.81	$122.81	$117.85	$117.97	$117.97	241,035
2023-06-29	$119.41	$121.91	$118.40	$121.41	$121.41	237,422
2023-06-28	$118.16	$120.43	$117.17	$118.60	$118.60	194,859
2023-06-27	$113.85	$120.91	$113.85	$120.88	$120.88	313,235
2023-06-26	$115.22	$119.40	$113.94	$113.96	$113.96	211,897
2023-06-23	$117.33	$119.00	$113.42	$114.80	$114.80	402,905
2023-06-22	$116.75	$120.73	$116.45	$120.67	$120.67	265,608
2023-06-21	$117.09	$120.04	$115.16	$117.79	$117.79	290,084
2023-06-20	$116.35	$119.38	$113.92	$118.77	$118.77	404,912
2023-06-16	$121.06	$121.06	$116.32	$117.89	$117.89	3,604,970
2023-06-15	$116.08	$120.74	$116.08	$118.91	$118.91	387,902
2023-06-14	$115.93	$118.41	$115.00	$118.17	$118.17	401,609
2023-06-13	$119.82	$119.95	$114.68	$116.00	$116.00	339,807
2023-06-12	$112.33	$117.38	$111.40	$117.00	$117.00	351,094
2023-06-09	$110.80	$112.84	$109.45	$110.78	$110.78	167,919
2023-06-08	$110.67	$111.03	$108.01	$109.59	$109.59	162,286
2023-06-07	$107.14	$112.20	$106.02	$110.45	$110.45	377,733
2023-06-06	$102.26	$108.14	$101.54	$106.00	$106.00	239,843
2023-06-05	$101.61	$104.71	$100.90	$103.24	$103.24	273,049
2023-06-02	$104.18	$105.00	$99.84	$101.92	$101.92	218,002
2023-06-01	$99.17	$103.53	$98.69	$102.87	$102.87	248,914
2023-05-31	$99.89	$100.90	$96.38	$99.17	$99.17	489,075
2023-05-30	$106.09	$108.26	$100.09	$101.70	$101.70	389,630
2023-05-26	$95.49	$104.52	$94.75	$102.88	$102.88	404,444
2023-05-25	$94.46	$95.21	$92.20	$94.31	$94.31	171,367
2023-05-24	$90.78	$93.09	$89.34	$91.58	$91.58	239,572
2023-05-23	$95.41	$96.79	$93.91	$94.00	$94.00	191,025
2023-05-22	$93.99	$96.98	$93.75	$96.30	$96.30	284,872
2023-05-19	$98.04	$98.86	$93.34	$94.94	$94.94	474,150
2023-05-18	$91.26	$97.50	$90.82	$97.04	$97.04	701,671
2023-05-17	$85.87	$92.07	$84.84	$90.99	$90.99	477,892
2023-05-16	$84.74	$86.07	$83.99	$85.48	$85.48	220,053
2023-05-15	$82.23	$85.70	$81.82	$85.39	$85.39	251,501
2023-05-12	$83.22	$83.53	$81.09	$82.43	$82.43	259,242
2023-05-11	$83.32	$84.50	$81.99	$82.76	$82.76	237,232
2023-05-10	$85.74	$85.74	$82.58	$83.70	$83.70	390,120
2023-05-09	$83.87	$85.56	$82.49	$83.87	$83.87	321,409
2023-05-08	$88.48	$89.99	$84.00	$85.18	$85.18	506,894
2023-05-05	$83.98	$88.52	$81.69	$88.29	$88.29	1,228,896
2023-05-04	$90.69	$96.16	$83.77	$84.50	$84.50	1,662,459
2023-05-03	$106.44	$108.80	$103.81	$106.54	$106.54	249,328
2023-05-02	$110.86	$111.23	$105.47	$106.44	$106.44	278,461
2023-05-01	$108.49	$111.26	$108.49	$110.36	$110.36	145,788
2023-04-28	$108.21	$109.47	$106.65	$108.47	$108.47	243,986
2023-04-27	$111.36	$111.36	$95.68	$108.21	$108.21	906,160
2023-04-26	$111.79	$113.65	$110.56	$110.76	$110.76	329,472
2023-04-25	$114.13	$114.79	$110.23	$110.23	$110.23	293,441
2023-04-24	$117.05	$117.60	$113.50	$115.30	$115.30	253,289
2023-04-21	$115.56	$117.93	$114.39	$117.46	$117.46	257,873
2023-04-20	$115.99	$118.36	$115.31	$116.01	$116.01	187,423
2023-04-19	$119.17	$119.50	$116.91	$118.01	$118.01	250,606
2023-04-18	$126.27	$126.65	$119.73	$121.15	$121.15	308,075
2023-04-17	$119.94	$125.24	$118.53	$124.99	$124.99	162,027
2023-04-14	$124.88	$125.37	$118.67	$121.05	$121.05	326,531
2023-04-13	$123.22	$125.77	$121.33	$124.43	$124.43	253,504
2023-04-12	$133.07	$134.57	$121.35	$121.50	$121.50	256,945
2023-04-11	$135.83	$136.90	$130.16	$130.83	$130.83	234,118
2023-04-10	$129.13	$136.02	$128.20	$135.54	$135.54	143,138
2023-04-06	$127.83	$131.38	$125.41	$130.10	$130.10	139,966
2023-04-05	$134.78	$134.95	$127.45	$129.02	$129.02	199,958
2023-04-04	$138.38	$139.05	$134.75	$135.51	$135.51	127,420
2023-04-03	$141.08	$141.67	$136.11	$138.10	$138.10	181,745
2023-03-31	$138.45	$142.35	$138.03	$142.23	$142.23	162,305
2023-03-30	$138.01	$139.99	$137.49	$139.15	$139.15	129,435
2023-03-29	$134.81	$136.96	$133.13	$136.45	$136.45	122,098
2023-03-28	$132.79	$134.30	$127.40	$131.99	$131.99	127,850
2023-03-27	$136.78	$137.39	$131.69	$133.21	$133.21	96,433
2023-03-24	$140.47	$140.47	$135.33	$136.25	$136.25	150,080
2023-03-23	$133.99	$142.88	$133.50	$142.00	$142.00	325,181
2023-03-22	$134.16	$136.31	$131.33	$131.51	$131.51	182,963
2023-03-21	$134.33	$136.86	$132.33	$134.16	$134.16	103,930
2023-03-20	$131.20	$133.05	$128.10	$132.42	$132.42	198,672
2023-03-17	$135.12	$137.36	$130.78	$131.12	$131.12	424,866
2023-03-16	$126.67	$135.08	$125.94	$134.28	$134.28	204,457
2023-03-15	$129.10	$130.13	$118.24	$128.04	$128.04	480,371
2023-03-14	$134.00	$136.21	$129.77	$132.21	$132.21	193,579
2023-03-13	$122.88	$131.66	$122.43	$130.32	$130.32	332,808
2023-03-10	$133.83	$134.84	$122.55	$126.27	$126.27	364,134
2023-03-09	$131.32	$135.98	$131.32	$134.42	$134.42	401,845
2023-03-08	$130.04	$133.81	$128.75	$132.39	$132.39	217,545
2023-03-07	$130.00	$130.82	$127.03	$129.19	$129.19	221,637
2023-03-06	$133.87	$135.73	$129.31	$129.98	$129.98	207,869
2023-03-03	$130.84	$134.43	$130.00	$134.03	$134.03	252,200
2023-03-02	$130.00	$132.98	$128.27	$131.36	$131.36	325,346
2023-03-01	$123.86	$133.39	$122.64	$133.19	$133.19	500,804
2023-02-28	$118.11	$124.29	$116.66	$124.15	$124.15	227,603
2023-02-27	$117.68	$119.76	$116.82	$118.98	$118.98	149,435
2023-02-24	$113.77	$116.17	$112.11	$115.60	$115.60	158,547
2023-02-23	$121.77	$122.87	$115.10	$116.68	$116.68	190,060
2023-02-22	$117.15	$119.41	$116.02	$117.97	$117.97	177,793
2023-02-21	$118.41	$121.55	$117.40	$117.92	$117.92	179,204
2023-02-17	$124.36	$124.61	$119.98	$121.40	$121.40	163,049
2023-02-16	$124.10	$127.01	$123.90	$124.90	$124.90	175,764
2023-02-15	$124.12	$128.09	$124.12	$127.32	$127.32	88,181
2023-02-14	$123.81	$129.78	$123.81	$126.13	$126.13	117,032
2023-02-13	$124.76	$127.44	$123.85	$126.46	$126.46	176,776
2023-02-10	$125.62	$125.74	$122.60	$124.48	$124.48	134,330
2023-02-09	$127.20	$131.00	$127.20	$127.58	$127.58	286,473
2023-02-08	$126.07	$128.88	$124.80	$124.98	$124.98	121,887
2023-02-07	$125.54	$128.37	$122.93	$127.32	$127.32	216,358
2023-02-06	$124.98	$127.05	$122.75	$125.03	$125.03	288,561
2023-02-03	$125.48	$133.02	$123.84	$127.93	$127.93	326,747
2023-02-02	$125.00	$134.71	$123.83	$130.23	$130.23	743,946
2023-02-01	$117.27	$123.35	$117.27	$122.60	$122.60	727,791
2023-01-31	$113.70	$116.18	$113.70	$115.23	$115.23	350,374
2023-01-30	$117.84	$119.00	$113.82	$114.47	$114.47	190,810
2023-01-27	$117.93	$121.93	$117.93	$120.78	$120.78	149,960
2023-01-26	$120.12	$120.87	$116.60	$120.14	$120.14	192,603
2023-01-25	$115.72	$119.58	$112.59	$118.08	$118.08	242,902
2023-01-24	$119.60	$120.49	$116.12	$118.99	$118.99	308,694
2023-01-23	$112.89	$122.68	$112.89	$121.28	$121.28	257,771
2023-01-20	$107.82	$111.70	$106.81	$111.44	$111.44	136,911
2023-01-19	$108.02	$108.51	$104.68	$106.51	$106.51	210,675
2023-01-18	$111.53	$112.29	$108.47	$110.29	$110.29	154,106
2023-01-17	$106.20	$110.83	$102.81	$109.00	$109.00	221,993
2023-01-13	$100.67	$107.60	$100.67	$106.53	$106.53	315,170
2023-01-12	$105.14	$106.40	$97.90	$102.58	$102.58	422,317
2023-01-11	$109.10	$109.10	$100.01	$104.67	$104.67	415,608
2023-01-10	$108.06	$111.17	$106.80	$109.60	$109.60	221,839
2023-01-09	$106.90	$114.44	$106.89	$108.06	$108.06	252,649
2023-01-06	$99.59	$105.79	$96.98	$105.01	$105.01	165,572
2023-01-05	$96.79	$101.08	$95.80	$98.37	$98.37	148,969
2023-01-04	$99.96	$101.25	$97.40	$98.68	$98.68	149,736
2023-01-03	$105.04	$105.04	$96.82	$97.67	$97.67	186,219
2022-12-30	$99.85	$102.07	$98.81	$101.62	$101.62	125,309
2022-12-29	$99.94	$103.06	$99.94	$102.31	$102.31	145,052
2022-12-28	$95.33	$98.98	$94.03	$97.24	$97.24	192,011
2022-12-27	$98.65	$98.91	$95.75	$96.14	$96.14	141,175
2022-12-23	$99.11	$100.61	$97.57	$99.41	$99.41	84,287
2022-12-22	$101.51	$101.51	$96.59	$100.32	$100.32	223,561
2022-12-21	$100.97	$105.33	$99.52	$105.15	$105.15	180,912
2022-12-20	$97.40	$103.04	$97.24	$100.01	$100.01	147,260
2022-12-19	$103.86	$104.26	$99.04	$99.37	$99.37	241,262
2022-12-16	$101.73	$105.65	$101.46	$104.81	$104.81	415,911
2022-12-15	$107.67	$109.00	$103.67	$103.75	$103.75	268,206
2022-12-14	$113.41	$117.86	$110.52	$111.02	$111.02	300,289
2022-12-13	$112.53	$117.23	$110.11	$114.13	$114.13	494,877
2022-12-12	$100.89	$106.85	$100.18	$106.60	$106.60	326,152
2022-12-09	$103.68	$104.82	$101.52	$101.78	$101.78	156,247
2022-12-08	$100.38	$106.34	$99.00	$106.11	$106.11	278,041
2022-12-07	$97.49	$101.04	$97.07	$99.54	$99.54	138,362
2022-12-06	$102.31	$102.31	$97.45	$98.70	$98.70	253,758
2022-12-05	$103.15	$103.64	$99.78	$101.95	$101.95	175,981
2022-12-02	$100.58	$105.95	$100.03	$104.32	$104.32	150,498
2022-12-01	$103.91	$107.65	$101.55	$104.18	$104.18	234,168
2022-11-30	$97.50	$105.88	$95.72	$105.46	$105.46	250,957
2022-11-29	$100.39	$100.39	$95.41	$97.63	$97.63	230,685
2022-11-28	$97.64	$99.34	$96.18	$97.00	$97.00	171,413
2022-11-25	$99.78	$101.06	$98.90	$99.00	$99.00	56,263
2022-11-23	$101.99	$105.00	$100.58	$101.53	$101.53	138,644
2022-11-22	$97.20	$102.94	$95.32	$102.57	$102.57	212,551
2022-11-21	$102.78	$103.37	$96.68	$96.93	$96.93	202,977
2022-11-18	$105.29	$105.36	$102.16	$105.12	$105.12	267,200
2022-11-17	$99.51	$103.06	$99.42	$102.80	$102.80	184,787
2022-11-16	$108.80	$108.80	$101.07	$102.16	$102.16	253,720
2022-11-15	$108.38	$114.17	$107.57	$111.19	$111.19	425,826
2022-11-14	$106.83	$106.83	$102.01	$103.01	$103.01	360,114
2022-11-11	$104.35	$109.14	$103.13	$107.47	$107.47	571,510
2022-11-10	$96.62	$105.22	$96.61	$105.07	$105.07	437,813
2022-11-09	$90.55	$91.68	$87.76	$88.73	$88.73	243,472
2022-11-08	$95.00	$95.42	$90.55	$93.62	$93.62	410,926
2022-11-07	$87.00	$93.53	$85.99	$92.86	$92.86	490,003
2022-11-04	$85.14	$88.62	$82.00	$86.22	$86.22	692,704
2022-11-03	$79.10	$85.40	$76.61	$80.27	$80.27	946,854
2022-11-02	$91.81	$93.88	$87.12	$87.42	$87.42	395,000
2022-11-01	$92.56	$94.78	$91.26	$91.30	$91.30	235,152
2022-10-31	$92.17	$93.20	$88.49	$89.81	$89.81	318,086
2022-10-28	$89.27	$94.88	$88.76	$94.42	$94.42	382,298
2022-10-27	$88.33	$90.46	$87.54	$89.47	$89.47	644,646
2022-10-26	$83.96	$89.49	$83.28	$87.50	$87.50	365,150
2022-10-25	$78.90	$86.55	$78.90	$86.40	$86.40	401,906
2022-10-24	$80.25	$80.52	$74.70	$78.64	$78.64	278,007
2022-10-21	$77.24	$80.79	$75.00	$80.50	$80.50	227,431
2022-10-20	$77.10	$80.70	$75.73	$77.10	$77.10	312,725
2022-10-19	$76.07	$78.22	$74.88	$76.72	$76.72	347,226
2022-10-18	$79.48	$80.57	$74.87	$76.38	$76.38	399,632
2022-10-17	$76.10	$77.70	$75.08	$76.47	$76.47	263,966
2022-10-14	$81.00	$81.83	$73.10	$73.30	$73.30	303,110
2022-10-13	$75.00	$82.04	$74.00	$79.88	$79.88	586,896
2022-10-12	$78.75	$79.27	$76.78	$78.38	$78.38	396,812
2022-10-11	$78.74	$81.08	$76.51	$78.75	$78.75	417,753
2022-10-10	$82.44	$82.74	$77.78	$80.11	$80.11	363,130
2022-10-07	$87.52	$87.95	$82.29	$83.23	$83.23	294,452
2022-10-06	$89.72	$92.74	$89.72	$91.20	$91.20	181,578
2022-10-05	$87.31	$91.55	$86.66	$90.62	$90.62	321,924
2022-10-04	$86.16	$90.14	$85.55	$90.05	$90.05	481,292
2022-10-03	$80.09	$84.73	$79.54	$83.25	$83.25	339,639
2022-09-30	$81.02	$83.66	$78.54	$78.73	$78.73	309,657
2022-09-29	$83.16	$83.16	$80.01	$81.83	$81.83	281,523
2022-09-28	$80.04	$86.60	$79.54	$85.71	$85.71	416,969
2022-09-27	$80.33	$82.81	$78.58	$80.60	$80.60	292,697
2022-09-26	$81.06	$83.07	$77.47	$78.40	$78.40	338,264
2022-09-23	$78.88	$81.85	$77.77	$81.34	$81.34	533,435
2022-09-22	$82.88	$83.67	$79.63	$80.36	$80.36	385,183
2022-09-21	$84.75	$87.82	$83.34	$83.68	$83.68	488,970
2022-09-20	$84.97	$85.82	$83.29	$84.07	$84.07	595,327
2022-09-19	$85.48	$88.20	$85.48	$86.25	$86.25	386,455
2022-09-16	$87.51	$88.60	$85.00	$86.82	$86.82	843,940
2022-09-15	$91.53	$94.35	$88.22	$89.05	$89.05	466,320
2022-09-14	$93.20	$94.52	$90.29	$92.21	$92.21	353,672
2022-09-13	$92.00	$97.20	$91.39	$91.92	$91.92	483,343
2022-09-12	$102.74	$104.69	$101.21	$103.05	$103.05	254,971
2022-09-09	$100.00	$103.57	$100.00	$101.87	$101.87	225,717
2022-09-08	$95.80	$99.49	$94.56	$97.86	$97.86	311,202
2022-09-07	$95.00	$98.51	$94.21	$97.69	$97.69	295,491
2022-09-06	$99.00	$99.24	$94.57	$94.98	$94.98	337,939
2022-09-02	$102.71	$103.23	$96.79	$99.01	$99.01	417,846
2022-09-01	$104.44	$104.51	$96.11	$99.76	$99.76	791,313
2022-08-31	$112.28	$114.20	$104.68	$106.41	$106.41	830,023
2022-08-30	$113.32	$113.55	$107.48	$110.75	$110.75	391,599
2022-08-29	$114.32	$116.00	$111.40	$112.02	$112.02	330,707
2022-08-26	$121.80	$121.98	$115.49	$115.89	$115.89	237,576
2022-08-25	$118.39	$122.98	$118.39	$122.86	$122.86	281,523
2022-08-24	$118.08	$120.79	$117.30	$118.50	$118.50	268,982
2022-08-23	$117.62	$122.25	$117.62	$119.06	$119.06	204,625
2022-08-22	$119.88	$120.78	$116.80	$117.00	$117.00	330,206
2022-08-19	$125.43	$126.85	$121.54	$122.21	$122.21	337,378
2022-08-18	$125.24	$132.82	$125.24	$129.05	$129.05	327,280
2022-08-17	$128.18	$129.31	$122.04	$125.24	$125.24	418,083
2022-08-16	$133.45	$133.74	$128.32	$130.93	$130.93	330,900
2022-08-15	$135.14	$136.44	$131.01	$133.95	$133.95	351,214
2022-08-12	$135.27	$138.17	$133.15	$135.58	$135.58	192,633
2022-08-11	$137.50	$139.95	$134.16	$134.44	$134.44	277,464
2022-08-10	$134.27	$136.54	$130.91	$136.36	$136.36	341,195
2022-08-09	$140.07	$140.35	$127.01	$129.58	$129.58	497,132
2022-08-08	$142.90	$148.00	$140.79	$143.28	$143.28	401,032
2022-08-05	$137.92	$151.99	$136.75	$140.06	$140.06	796,526
2022-08-04	$157.22	$163.20	$130.01	$136.40	$136.40	2,110,696
2022-08-03	$199.32	$209.66	$192.60	$209.51	$209.51	269,825
2022-08-02	$183.70	$200.88	$183.70	$198.45	$198.45	259,015
2022-08-01	$183.64	$191.61	$181.57	$187.05	$187.05	158,244
2022-07-29	$181.53	$186.88	$180.00	$185.98	$185.98	127,294
2022-07-28	$181.00	$182.22	$174.74	$181.13	$181.13	127,480
2022-07-27	$173.54	$179.90	$172.55	$178.39	$178.39	176,962
2022-07-26	$172.20	$173.58	$168.95	$169.02	$169.02	132,964
2022-07-25	$173.88	$174.40	$168.79	$173.96	$173.96	149,955
2022-07-22	$185.48	$186.13	$173.03	$175.35	$175.35	113,132
2022-07-21	$186.24	$186.87	$180.54	$186.00	$186.00	130,954
2022-07-20	$170.92	$186.96	$170.92	$185.87	$185.87	271,262
2022-07-19	$163.72	$173.35	$163.06	$172.20	$172.20	159,148
2022-07-18	$163.94	$166.74	$159.19	$160.37	$160.37	222,310
2022-07-15	$157.20	$158.80	$152.45	$158.11	$158.11	135,222
2022-07-14	$147.94	$153.42	$144.48	$153.41	$153.41	92,610
2022-07-13	$142.79	$152.56	$142.79	$149.47	$149.47	147,771
2022-07-12	$148.35	$150.44	$144.06	$147.02	$147.02	103,868
2022-07-11	$150.79	$150.90	$146.87	$147.53	$147.53	96,674
2022-07-08	$146.66	$155.65	$146.66	$152.87	$152.87	113,428
2022-07-07	$145.79	$155.99	$145.43	$150.54	$150.54	204,592
2022-07-06	$141.72	$143.58	$137.04	$142.53	$142.53	212,233
2022-07-05	$138.92	$141.37	$129.44	$141.33	$141.33	650,553
2022-07-01	$160.86	$162.93	$143.05	$144.00	$144.00	404,860
2022-06-30	$160.00	$168.79	$158.45	$163.03	$163.03	174,230
2022-06-29	$166.11	$168.08	$160.16	$163.04	$163.04	200,387
2022-06-28	$181.51	$183.14	$168.60	$169.04	$169.04	166,055
2022-06-27	$189.80	$189.80	$179.61	$180.63	$180.63	158,190
2022-06-24	$174.54	$185.77	$174.02	$185.50	$185.50	300,946
2022-06-23	$176.01	$177.61	$169.21	$171.12	$171.12	154,281
2022-06-22	$168.05	$177.39	$168.05	$174.58	$174.58	213,031
2022-06-21	$165.00	$178.78	$165.00	$173.85	$173.85	175,550
2022-06-17	$165.00	$166.65	$158.33	$162.41	$162.41	419,936
2022-06-16	$177.83	$177.83	$160.61	$162.56	$162.56	309,119
2022-06-15	$184.10	$187.96	$179.10	$182.83	$182.83	257,584
2022-06-14	$180.00	$183.27	$176.69	$180.76	$180.76	94,366
2022-06-13	$187.70	$190.01	$177.09	$178.04	$178.04	193,297
2022-06-10	$200.52	$208.08	$193.53	$196.77	$196.77	163,864
2022-06-09	$215.78	$220.70	$206.03	$207.20	$207.20	145,408
2022-06-08	$225.66	$229.50	$216.23	$217.22	$217.22	128,491
2022-06-07	$215.63	$229.48	$214.36	$229.21	$229.21	180,901
2022-06-06	$230.00	$234.89	$218.63	$219.16	$219.16	162,977
2022-06-03	$221.10	$226.15	$218.01	$223.76	$223.76	122,010
2022-06-02	$208.94	$226.99	$208.94	$226.95	$226.95	160,568
2022-06-01	$215.34	$218.43	$202.38	$208.57	$208.57	157,690
2022-05-31	$210.33	$216.70	$204.23	$213.00	$213.00	231,530
2022-05-27	$202.47	$213.96	$202.47	$211.59	$211.59	193,826
2022-05-26	$189.42	$202.24	$188.96	$199.38	$199.38	156,923
2022-05-25	$188.34	$194.35	$185.10	$189.93	$189.93	154,127
2022-05-24	$194.22	$194.22	$182.35	$190.87	$190.87	142,943
2022-05-23	$194.91	$199.50	$191.00	$198.18	$198.18	148,143
2022-05-20	$199.29	$202.83	$187.12	$198.22	$198.22	171,830
2022-05-19	$184.68	$198.79	$184.68	$195.62	$195.62	172,475
2022-05-18	$193.60	$199.60	$182.06	$185.91	$185.91	160,368
2022-05-17	$192.55	$198.98	$190.20	$198.38	$198.38	185,108
2022-05-16	$196.79	$199.25	$183.61	$184.75	$184.75	199,201
2022-05-13	$177.43	$198.12	$177.43	$197.57	$197.57	174,677
2022-05-12	$159.76	$173.62	$156.57	$172.73	$172.73	307,393
2022-05-11	$170.02	$174.92	$162.08	$162.56	$162.56	271,788
2022-05-10	$170.32	$176.29	$163.83	$173.47	$173.47	318,079
2022-05-09	$181.72	$183.35	$163.01	$163.79	$163.79	319,882
2022-05-06	$179.97	$190.93	$172.70	$189.20	$189.20	252,054
2022-05-05	$189.98	$193.31	$177.93	$182.43	$182.43	307,435
2022-05-04	$183.96	$192.21	$174.44	$192.01	$192.01	199,207
2022-05-03	$175.80	$187.39	$175.01	$183.34	$183.34	182,447
2022-05-02	$167.98	$178.92	$165.61	$178.06	$178.06	200,185
2022-04-29	$174.00	$182.00	$168.25	$168.57	$168.57	208,646
2022-04-28	$169.51	$179.18	$165.60	$176.74	$176.74	264,505
2022-04-27	$163.56	$171.04	$162.69	$164.57	$164.57	152,999
2022-04-26	$168.52	$169.08	$160.77	$164.79	$164.79	232,570
2022-04-25	$163.17	$173.01	$163.02	$171.84	$171.84	137,076
2022-04-22	$166.40	$172.33	$164.17	$166.40	$166.40	184,056
2022-04-21	$180.94	$186.86	$165.45	$167.53	$167.53	166,017
2022-04-20	$192.21	$193.80	$177.23	$177.94	$177.94	202,000
2022-04-19	$183.57	$191.07	$181.55	$189.34	$189.34	120,307
2022-04-18	$183.95	$188.37	$180.02	$184.38	$184.38	108,980
2022-04-14	$190.65	$190.65	$182.47	$184.74	$184.74	180,380
2022-04-13	$186.29	$191.28	$182.69	$190.49	$190.49	148,939
2022-04-12	$193.66	$197.30	$183.71	$184.36	$184.36	196,080
2022-04-11	$184.80	$187.60	$178.49	$185.99	$185.99	254,102
2022-04-08	$198.10	$198.79	$188.36	$189.78	$189.78	210,447
2022-04-07	$205.59	$214.58	$196.18	$200.34	$200.34	233,099
2022-04-06	$219.41	$219.50	$198.39	$205.13	$205.13	304,856
2022-04-05	$246.00	$246.00	$221.26	$223.28	$223.28	151,119
2022-04-04	$241.15	$250.81	$239.00	$248.70	$248.70	209,553
2022-04-01	$248.38	$250.69	$234.88	$239.05	$239.05	404,020
2022-03-31	$252.07	$257.67	$246.98	$247.82	$247.82	297,145
2022-03-30	$262.82	$266.73	$244.00	$249.51	$249.51	265,457
2022-03-29	$263.90	$270.92	$261.01	$266.00	$266.00	168,049
2022-03-28	$253.97	$260.98	$245.67	$257.78	$257.78	226,458
2022-03-25	$249.64	$252.50	$240.04	$251.72	$251.72	168,847
2022-03-24	$244.90	$253.65	$237.80	$250.54	$250.54	199,627
2022-03-23	$241.58	$251.61	$235.33	$239.50	$239.50	188,209
2022-03-22	$240.94	$253.97	$230.14	$245.00	$245.00	245,465
2022-03-21	$238.82	$246.12	$232.02	$240.57	$240.57	200,946
2022-03-18	$240.79	$249.16	$235.00	$238.82	$238.82	440,025
2022-03-17	$224.61	$240.34	$220.54	$239.11	$239.11	391,077
2022-03-16	$200.00	$225.00	$198.91	$224.43	$224.43	365,938
2022-03-15	$178.96	$196.38	$178.75	$196.38	$196.38	207,750
2022-03-14	$185.95	$188.52	$173.94	$177.44	$177.44	178,889
2022-03-11	$192.47	$195.24	$186.33	$187.88	$187.88	181,329
2022-03-10	$183.00	$189.64	$180.78	$188.83	$188.83	192,177
2022-03-09	$186.31	$193.53	$184.02	$188.15	$188.15	174,667
2022-03-08	$166.83	$189.03	$165.86	$182.34	$182.34	276,560
2022-03-07	$177.30	$179.03	$166.48	$166.58	$166.58	281,001
2022-03-04	$184.99	$192.53	$176.00	$176.77	$176.77	220,754
2022-03-03	$197.38	$197.98	$186.34	$187.61	$187.61	143,250
2022-03-02	$190.90	$199.38	$185.43	$196.62	$196.62	294,844
2022-03-01	$202.47	$202.47	$185.36	$188.21	$188.21	411,856
2022-02-28	$201.24	$213.70	$197.80	$202.14	$202.14	250,684
2022-02-25	$194.74	$204.35	$188.48	$203.44	$203.44	284,470
2022-02-24	$163.17	$195.51	$160.01	$194.85	$194.85	432,846
2022-02-23	$185.96	$190.33	$172.15	$173.17	$173.17	288,171
2022-02-22	$184.07	$193.47	$177.82	$182.14	$182.14	388,467
2022-02-18	$198.76	$201.33	$186.42	$186.94	$186.94	307,771
2022-02-17	$212.97	$212.97	$197.78	$197.88	$197.88	128,746
2022-02-16	$214.52	$218.18	$210.90	$217.06	$217.06	142,441
2022-02-15	$202.40	$218.65	$199.87	$217.99	$217.99	240,107
2022-02-14	$197.87	$206.28	$193.81	$196.61	$196.61	218,758
2022-02-11	$212.58	$220.27	$195.00	$197.49	$197.49	307,146
2022-02-10	$214.22	$223.30	$207.49	$211.39	$211.39	263,724
2022-02-09	$205.99	$221.08	$200.75	$220.56	$220.56	277,111
2022-02-08	$191.83	$203.31	$191.49	$202.08	$202.08	212,057
2022-02-07	$193.48	$199.50	$189.19	$192.47	$192.47	538,989
2022-02-04	$195.60	$197.91	$184.45	$193.04	$193.04	627,538
2022-02-03	$210.01	$221.31	$182.33	$196.18	$196.18	897,894
2022-02-02	$239.31	$247.18	$229.00	$235.11	$235.11	229,366
2022-02-01	$236.51	$237.23	$225.00	$236.25	$236.25	255,549
2022-01-31	$210.31	$234.59	$208.19	$233.09	$233.09	336,572
2022-01-28	$190.02	$210.01	$188.22	$209.99	$209.99	276,644
2022-01-27	$204.38	$210.72	$190.03	$191.29	$191.29	174,702
2022-01-26	$205.47	$215.24	$197.08	$199.69	$199.69	228,717
2022-01-25	$198.43	$203.22	$189.38	$194.57	$194.57	199,041
2022-01-24	$186.44	$207.80	$180.21	$205.93	$205.93	338,049
2022-01-21	$200.70	$207.91	$195.51	$195.51	$195.51	270,669
2022-01-20	$218.47	$227.09	$203.41	$203.82	$203.82	311,487
2022-01-19	$229.01	$236.50	$215.01	$216.99	$216.99	410,916
2022-01-18	$234.73	$238.00	$225.17	$225.36	$225.36	228,997
2022-01-14	$226.88	$240.08	$226.00	$239.85	$239.85	209,070
2022-01-13	$254.08	$257.43	$229.21	$229.38	$229.38	139,145
2022-01-12	$254.00	$258.27	$242.17	$250.95	$250.95	478,654
2022-01-11	$238.86	$247.00	$235.01	$245.93	$245.93	214,239
2022-01-10	$238.69	$243.90	$225.04	$239.56	$239.56	356,762
2022-01-07	$254.62	$264.84	$240.60	$242.85	$242.85	186,121
2022-01-06	$246.45	$266.10	$245.00	$256.76	$256.76	214,389
2022-01-05	$266.02	$269.73	$248.48	$249.85	$249.85	276,246
2022-01-04	$294.95	$294.95	$260.14	$270.45	$270.45	347,932
2022-01-03	$295.60	$303.86	$286.19	$294.94	$294.94	127,821
2021-12-31	$289.77	$297.73	$289.77	$292.54	$292.54	140,068
2021-12-30	$287.79	$297.97	$286.12	$291.07	$291.07	122,202
2021-12-29	$287.55	$292.52	$281.59	$288.04	$288.04	119,747
2021-12-28	$296.39	$296.94	$275.91	$288.68	$288.68	199,535
2021-12-27	$286.67	$298.72	$286.67	$296.73	$296.73	148,216
2021-12-23	$279.82	$284.25	$278.62	$283.94	$283.94	113,157
2021-12-22	$270.01	$280.13	$258.16	$278.84	$278.84	196,063
2021-12-21	$268.04	$275.97	$265.94	$272.84	$272.84	253,975
2021-12-20	$251.98	$270.08	$249.09	$263.38	$263.38	428,080
2021-12-17	$248.87	$265.17	$245.03	$261.39	$261.39	688,313
2021-12-16	$284.10	$284.10	$246.81	$252.26	$252.26	350,754
2021-12-15	$267.24	$280.36	$253.08	$278.02	$278.02	343,817
2021-12-14	$262.65	$269.26	$257.42	$266.78	$266.78	312,502
2021-12-13	$289.00	$291.88	$267.55	$268.01	$268.01	321,051
2021-12-10	$316.32	$322.17	$285.19	$287.60	$287.60	329,729
2021-12-09	$327.57	$341.77	$310.00	$312.07	$312.07	336,903
2021-12-08	$319.20	$334.98	$311.58	$334.98	$334.98	359,371
2021-12-07	$292.00	$317.82	$291.90	$314.77	$314.77	285,312
2021-12-06	$276.82	$285.85	$261.08	$283.34	$283.34	357,080
2021-12-03	$291.79	$296.33	$272.72	$279.03	$279.03	297,113
2021-12-02	$301.16	$305.89	$284.47	$291.70	$291.70	385,184
2021-12-01	$298.00	$321.00	$298.00	$302.44	$302.44	454,262
2021-11-30	$301.86	$310.00	$283.79	$298.48	$298.48	699,269
2021-11-29	$304.99	$319.55	$295.38	$305.39	$305.39	2,897,984
2021-11-26	$288.00	$312.03	$282.06	$300.98	$300.98	466,743
2021-11-24	$272.78	$299.25	$267.34	$298.56	$298.56	542,702
2021-11-23	$275.73	$288.50	$272.89	$280.00	$280.00	975,846
2021-11-22	$289.39	$290.61	$246.10	$252.06	$252.06	506,053
2021-11-19	$285.59	$295.00	$282.30	$287.59	$287.59	307,482
2021-11-18	$279.85	$286.46	$270.88	$283.36	$283.36	222,277
2021-11-17	$274.82	$276.74	$263.00	$275.69	$275.69	253,679
2021-11-16	$258.74	$276.53	$251.94	$274.56	$274.56	388,691
2021-11-15	$256.05	$266.90	$255.00	$259.24	$259.24	238,916
2021-11-12	$251.33	$266.87	$246.77	$254.85	$254.85	763,324
2021-11-11	$233.60	$249.99	$229.85	$249.07	$249.07	896,002
2021-11-10	$225.00	$240.27	$225.00	$228.36	$228.36	1,904,248
2021-11-09	$279.99	$285.00	$232.72	$243.94	$243.94	511,038
2021-11-08	$293.12	$301.20	$290.07	$291.34	$291.34	146,563
2021-11-05	$294.80	$301.52	$281.00	$287.43	$287.43	216,755
2021-11-04	$292.20	$300.00	$275.03	$290.00	$290.00	404,875
2021-11-03	$267.13	$275.02	$264.66	$274.10	$274.10	127,753
2021-11-02	$271.54	$281.69	$262.20	$268.19	$268.19	302,641
2021-11-01	$268.49	$274.89	$264.00	$269.56	$269.56	219,281
2021-10-29	$254.49	$265.02	$253.19	$264.89	$264.89	208,193
2021-10-28	$244.40	$259.25	$241.62	$256.63	$256.63	273,307
2021-10-27	$243.57	$246.47	$233.56	$240.50	$240.50	196,633
2021-10-26	$243.02	$243.91	$237.36	$242.95	$242.95	200,217
2021-10-25	$229.76	$249.54	$229.76	$239.83	$239.83	214,528
2021-10-22	$227.88	$230.23	$222.26	$228.54	$228.54	132,884
2021-10-21	$221.00	$228.80	$221.00	$227.88	$227.88	118,355
2021-10-20	$225.01	$228.43	$220.02	$221.60	$221.60	205,805
2021-10-19	$224.95	$234.50	$223.37	$226.36	$226.36	130,305
2021-10-18	$222.00	$226.29	$218.04	$222.68	$222.68	109,526
2021-10-15	$224.91	$229.88	$219.05	$222.46	$222.46	108,098
2021-10-14	$220.44	$224.25	$217.89	$222.02	$222.02	134,060
2021-10-13	$212.00	$223.99	$211.91	$214.01	$214.01	213,145
2021-10-12	$213.20	$213.20	$207.44	$209.36	$209.36	124,738
2021-10-11	$213.96	$215.99	$209.33	$210.08	$210.08	187,738
2021-10-08	$215.00	$219.82	$207.32	$214.43	$214.43	204,161
2021-10-07	$221.63	$225.80	$213.88	$214.22	$214.22	202,482
2021-10-06	$202.93	$218.98	$198.58	$213.99	$213.99	376,475
2021-10-05	$200.17	$207.89	$200.17	$207.07	$207.07	80,401
2021-10-04	$204.89	$205.42	$195.05	$199.84	$199.84	109,133
2021-10-01	$203.86	$211.66	$197.01	$208.55	$208.55	186,910
2021-09-30	$192.94	$206.59	$192.28	$204.17	$204.17	255,842
2021-09-29	$205.00	$205.00	$189.39	$190.99	$190.99	261,193
2021-09-28	$219.37	$219.37	$191.06	$202.05	$202.05	356,969
2021-09-27	$231.30	$233.67	$222.24	$224.58	$224.58	109,974
2021-09-24	$235.60	$239.69	$223.87	$234.49	$234.49	169,770
2021-09-23	$230.00	$239.34	$228.72	$238.27	$238.27	127,868
2021-09-22	$218.24	$230.48	$215.76	$228.90	$228.90	117,834
2021-09-21	$220.80	$222.50	$214.08	$216.72	$216.72	174,972
2021-09-20	$215.69	$221.69	$212.13	$218.16	$218.16	154,591
2021-09-17	$226.64	$226.81	$218.06	$224.67	$224.67	255,540
2021-09-16	$220.15	$228.01	$213.26	$226.60	$226.60	174,918
2021-09-15	$221.51	$221.74	$211.63	$219.56	$219.56	202,797
2021-09-14	$226.42	$231.41	$220.00	$221.51	$221.51	159,016
2021-09-13	$221.26	$224.85	$209.44	$222.85	$222.85	121,481
2021-09-10	$218.19	$225.84	$216.97	$219.79	$219.79	158,396
2021-09-09	$223.00	$228.66	$215.87	$216.52	$216.52	131,515
2021-09-08	$223.28	$227.49	$219.34	$222.52	$222.52	91,366
2021-09-07	$226.07	$232.27	$218.79	$224.93	$224.93	120,371
2021-09-03	$214.57	$226.24	$214.39	$224.62	$224.62	107,532
2021-09-02	$215.67	$228.28	$211.70	$215.65	$215.65	251,484
2021-09-01	$214.38	$215.74	$209.28	$212.97	$212.97	157,330
2021-08-31	$211.86	$213.30	$207.25	$212.84	$212.84	119,858
2021-08-30	$204.44	$216.70	$204.44	$211.81	$211.81	182,997
2021-08-27	$204.50	$212.44	$201.54	$205.80	$205.80	167,259
2021-08-26	$194.05	$203.94	$194.05	$203.07	$203.07	83,678
2021-08-25	$204.00	$208.07	$194.72	$195.58	$195.58	160,118
2021-08-24	$202.36	$207.76	$198.41	$203.93	$203.93	204,858
2021-08-23	$208.50	$214.90	$198.96	$202.03	$202.03	284,859
2021-08-20	$200.80	$207.44	$197.29	$206.38	$206.38	200,542
2021-08-19	$193.63	$207.95	$193.39	$201.38	$201.38	182,497
2021-08-18	$196.03	$202.55	$193.75	$197.53	$197.53	201,443
2021-08-17	$195.53	$200.25	$191.00	$196.22	$196.22	223,654
2021-08-16	$201.37	$202.99	$196.82	$201.13	$201.13	222,824
2021-08-13	$204.44	$207.39	$200.44	$202.79	$202.79	173,542
2021-08-12	$206.96	$208.49	$203.00	$203.84	$203.84	183,371
2021-08-11	$205.28	$207.89	$199.00	$207.30	$207.30	247,437
2021-08-10	$192.98	$205.03	$189.10	$204.82	$204.82	198,703
2021-08-09	$186.71	$195.00	$184.00	$191.72	$191.72	189,710
2021-08-06	$184.07	$190.00	$182.01	$187.59	$187.59	147,652
2021-08-05	$156.24	$195.00	$156.20	$185.00	$185.00	496,509
2021-08-04	$137.98	$142.60	$136.52	$141.00	$141.00	92,043
2021-08-03	$134.20	$139.26	$130.99	$137.63	$137.63	117,307
2021-08-02	$136.75	$141.11	$132.45	$133.75	$133.75	117,855
2021-07-30	$131.90	$135.94	$131.22	$135.64	$135.64	95,826
2021-07-29	$128.24	$134.18	$127.77	$131.86	$131.86	65,908
2021-07-28	$122.40	$128.97	$121.37	$127.36	$127.36	118,579
2021-07-27	$124.58	$127.64	$114.02	$120.51	$120.51	102,184
2021-07-26	$128.00	$130.91	$124.24	$124.51	$124.51	99,287
2021-07-23	$126.80	$128.49	$123.91	$128.02	$128.02	110,643
2021-07-22	$130.39	$134.10	$125.38	$126.60	$126.60	113,280
2021-07-21	$126.24	$134.55	$125.43	$130.66	$130.66	163,789
2021-07-20	$120.74	$129.49	$118.54	$126.57	$126.57	152,470
2021-07-19	$113.52	$120.18	$111.43	$119.86	$119.86	109,874
2021-07-16	$116.62	$120.17	$113.59	$117.29	$117.29	108,160
2021-07-15	$114.59	$117.83	$110.93	$116.15	$116.15	266,836
2021-07-14	$118.65	$122.22	$113.56	$114.78	$114.78	145,886
2021-07-13	$117.99	$119.99	$115.90	$116.58	$116.58	94,560
2021-07-12	$119.07	$120.36	$116.95	$118.52	$118.52	98,050
2021-07-09	$115.03	$118.58	$113.65	$117.67	$117.67	97,672
2021-07-08	$115.20	$118.69	$112.90	$114.50	$114.50	141,781
2021-07-07	$123.27	$123.27	$118.17	$119.36	$119.36	85,360
2021-07-06	$121.78	$123.59	$120.13	$121.98	$121.98	128,695
2021-07-02	$125.04	$125.38	$121.36	$121.83	$121.83	143,617
2021-07-01	$126.55	$127.36	$122.39	$123.10	$123.10	104,852
2021-06-30	$127.77	$129.70	$125.43	$126.59	$126.59	64,931
2021-06-29	$129.00	$131.48	$125.63	$128.76	$128.76	104,761
2021-06-28	$126.42	$129.82	$124.47	$129.07	$129.07	91,349
2021-06-25	$134.27	$135.00	$124.26	$125.51	$125.51	258,817
2021-06-24	$129.99	$134.99	$126.93	$133.49	$133.49	145,936
2021-06-23	$128.50	$130.78	$125.95	$128.26	$128.26	110,430
2021-06-22	$119.71	$128.14	$118.87	$127.79	$127.79	152,583
2021-06-21	$120.40	$120.94	$117.09	$120.03	$120.03	128,970
2021-06-18	$120.27	$123.68	$116.75	$119.44	$119.44	178,966
2021-06-17	$117.01	$125.02	$117.01	$122.62	$122.62	161,945
2021-06-16	$115.81	$119.30	$113.02	$118.25	$118.25	99,111
2021-06-15	$120.57	$121.97	$115.76	$115.98	$115.98	129,805
2021-06-14	$112.44	$122.49	$112.44	$122.01	$122.01	209,671
2021-06-11	$110.56	$113.46	$109.93	$112.45	$112.45	78,290
2021-06-10	$109.65	$111.99	$108.53	$110.56	$110.56	89,758
2021-06-09	$111.00	$112.90	$109.30	$109.76	$109.76	118,992
2021-06-08	$105.72	$111.68	$104.57	$110.54	$110.54	205,664
2021-06-07	$100.01	$105.50	$98.83	$105.37	$105.37	114,746
2021-06-04	$96.34	$100.56	$95.65	$100.05	$100.05	104,733
2021-06-03	$96.75	$97.38	$94.21	$95.57	$95.57	138,589
2021-06-02	$98.82	$99.96	$96.83	$98.03	$98.03	300,884
2021-06-01	$99.31	$100.73	$95.70	$98.70	$98.70	154,520
2021-05-28	$98.14	$100.00	$97.02	$98.33	$98.33	137,674
2021-05-27	$99.70	$100.66	$96.23	$98.09	$98.09	247,598
2021-05-26	$95.59	$99.71	$93.35	$99.44	$99.44	184,634
2021-05-25	$95.25	$98.05	$93.74	$95.83	$95.83	192,454
2021-05-24	$89.39	$95.85	$88.68	$95.25	$95.25	207,115
2021-05-21	$91.27	$91.50	$87.89	$88.36	$88.36	153,255
2021-05-20	$88.20	$91.04	$87.83	$90.17	$90.17	96,145
2021-05-19	$82.02	$88.42	$82.02	$87.68	$87.68	127,078
2021-05-18	$84.10	$87.27	$82.48	$84.42	$84.42	106,589
2021-05-17	$82.69	$83.64	$80.92	$83.08	$83.08	98,836
2021-05-14	$81.23	$85.70	$80.01	$84.34	$84.34	106,509
2021-05-13	$82.23	$83.98	$75.81	$79.48	$79.48	217,390
2021-05-12	$83.07	$84.82	$79.36	$80.50	$80.50	259,611
2021-05-11	$81.04	$86.22	$79.61	$85.77	$85.77	229,750
2021-05-10	$88.55	$90.58	$82.35	$83.32	$83.32	165,825
2021-05-07	$85.18	$91.77	$85.18	$90.63	$90.63	108,463
2021-05-06	$90.60	$91.08	$81.08	$83.50	$83.50	388,683
2021-05-05	$88.00	$93.25	$85.70	$91.59	$91.59	313,508
2021-05-04	$89.00	$89.99	$83.80	$85.98	$85.98	277,240
2021-05-03	$94.00	$94.38	$90.40	$90.52	$90.52	113,488
2021-04-30	$96.67	$97.80	$92.02	$92.55	$92.55	163,780
2021-04-29	$106.55	$106.55	$97.21	$99.11	$99.11	161,004
2021-04-28	$106.53	$107.79	$103.80	$105.35	$105.35	85,909
2021-04-27	$102.59	$109.52	$102.25	$107.64	$107.64	189,186
2021-04-26	$99.77	$103.32	$97.57	$101.33	$101.33	176,421
2021-04-23	$95.36	$100.71	$93.39	$100.32	$100.32	62,690
2021-04-22	$95.68	$98.48	$93.31	$94.43	$94.43	74,684
2021-04-21	$90.53	$95.74	$90.02	$95.23	$95.23	97,574
2021-04-20	$97.11	$98.40	$90.57	$91.12	$91.12	143,016
2021-04-19	$98.17	$99.35	$95.95	$98.14	$98.14	81,435
2021-04-16	$101.16	$101.39	$97.70	$99.39	$99.39	60,736
2021-04-15	$100.37	$101.13	$98.40	$100.77	$100.77	48,800
2021-04-14	$98.80	$101.40	$97.90	$98.77	$98.77	72,938
2021-04-13	$97.94	$99.54	$95.01	$98.82	$98.82	112,721
2021-04-12	$99.12	$99.69	$95.41	$96.31	$96.31	155,234
2021-04-09	$104.37	$104.52	$98.05	$99.74	$99.74	131,715
2021-04-08	$104.88	$105.77	$102.43	$104.78	$104.78	92,300
2021-04-07	$103.69	$105.68	$100.04	$102.18	$102.18	76,236
2021-04-06	$105.86	$107.54	$103.06	$104.25	$104.25	82,066
2021-04-05	$109.79	$109.79	$102.99	$105.91	$105.91	141,201
2021-04-01	$101.22	$105.91	$100.46	$105.30	$105.30	78,129
2021-03-31	$96.29	$99.91	$95.62	$98.60	$98.60	211,957
2021-03-30	$92.29	$95.00	$90.50	$94.67	$94.67	109,677
2021-03-29	$98.93	$102.48	$91.04	$92.77	$92.77	147,539
2021-03-26	$98.95	$102.24	$97.07	$100.03	$100.03	166,521
2021-03-25	$97.01	$99.97	$92.00	$98.71	$98.71	189,319
2021-03-24	$108.21	$108.71	$98.21	$98.34	$98.34	196,686
2021-03-23	$107.19	$107.75	$102.09	$106.48	$106.48	164,415
2021-03-22	$103.51	$109.75	$101.17	$107.96	$107.96	163,332
2021-03-19	$98.93	$103.98	$97.57	$102.90	$102.90	278,633
2021-03-18	$101.44	$103.82	$99.04	$99.59	$99.59	92,615
2021-03-17	$104.01	$105.50	$99.00	$103.81	$103.81	168,829
2021-03-16	$104.76	$111.79	$103.86	$106.96	$106.96	210,229
2021-03-15	$100.56	$103.91	$99.29	$103.25	$103.25	170,075
2021-03-12	$105.20	$105.81	$99.87	$100.00	$100.00	326,315
2021-03-11	$103.66	$108.97	$103.66	$108.37	$108.37	227,469
2021-03-10	$103.95	$107.00	$99.54	$99.92	$99.92	140,640
2021-03-09	$97.48	$105.57	$96.21	$102.47	$102.47	247,439
2021-03-08	$98.60	$101.29	$93.23	$93.86	$93.86	543,466
2021-03-05	$92.47	$97.86	$82.62	$96.42	$96.42	591,024
2021-03-04	$91.00	$94.63	$88.00	$90.54	$90.54	552,350
2021-03-03	$97.69	$98.35	$91.37	$93.02	$93.02	373,146
2021-03-02	$100.10	$101.73	$96.60	$98.52	$98.52	329,464
2021-03-01	$99.26	$101.74	$96.71	$100.41	$100.41	418,587
2021-02-26	$102.31	$106.01	$96.74	$97.43	$97.43	305,380
2021-02-25	$116.54	$116.54	$97.37	$101.19	$101.19	529,882
2021-02-24	$113.98	$117.76	$107.73	$116.13	$116.13	300,520
2021-02-23	$107.36	$114.50	$100.00	$112.63	$112.63	687,789
2021-02-22	$122.01	$125.80	$110.37	$110.75	$110.75	1,327,214
2021-02-19	$126.43	$127.34	$122.37	$123.81	$123.81	864,506
2021-02-18	$125.24	$127.14	$122.00	$124.66	$124.66	1,476,617
2021-02-17	$145.51	$146.90	$123.13	$140.28	$140.28	688,737
2021-02-16	$144.17	$151.78	$143.75	$148.49	$148.49	106,881
2021-02-12	$138.80	$144.95	$136.88	$144.17	$144.17	86,486
2021-02-11	$132.77	$140.92	$132.41	$140.32	$140.32	130,611
2021-02-10	$134.88	$136.98	$129.11	$133.14	$133.14	213,339
2021-02-09	$137.89	$147.67	$137.72	$142.20	$142.20	81,893
2021-02-08	$132.94	$138.84	$132.94	$138.36	$138.36	102,238
2021-02-05	$131.75	$135.74	$130.03	$131.00	$131.00	59,904
2021-02-04	$135.75	$136.04	$123.27	$129.66	$129.66	210,342
2021-02-03	$133.71	$135.00	$128.00	$133.46	$133.46	110,352
2021-02-02	$132.99	$136.04	$129.69	$133.29	$133.29	92,349
2021-02-01	$125.02	$130.65	$123.86	$129.35	$129.35	57,661
2021-01-29	$123.88	$125.97	$118.08	$122.05	$122.05	187,375
2021-01-28	$123.22	$130.43	$122.11	$122.30	$122.30	161,292
2021-01-27	$130.13	$135.89	$122.25	$123.21	$123.21	197,640
2021-01-26	$136.71	$138.11	$131.95	$136.07	$136.07	119,231
2021-01-25	$138.50	$140.69	$131.00	$133.42	$133.42	101,793
2021-01-22	$136.65	$143.46	$134.15	$138.44	$138.44	154,434
2021-01-21	$135.56	$137.51	$132.46	$136.60	$136.60	110,092
2021-01-20	$136.72	$140.99	$133.26	$135.25	$135.25	104,659
2021-01-19	$138.84	$142.70	$135.01	$135.81	$135.81	182,574
2021-01-15	$135.18	$139.36	$133.88	$136.50	$136.50	111,944
2021-01-14	$128.66	$135.72	$128.66	$135.37	$135.37	98,957
2021-01-13	$134.69	$135.00	$126.00	$129.00	$129.00	112,818
2021-01-12	$128.05	$132.75	$126.28	$132.35	$132.35	86,829
2021-01-11	$122.09	$135.75	$118.78	$126.55	$126.55	176,584
2021-01-08	$125.32	$129.93	$119.33	$120.65	$120.65	226,242
2021-01-07	$120.98	$123.86	$118.01	$122.12	$122.12	301,641
2021-01-06	$108.86	$112.94	$107.56	$108.53	$108.53	153,716
2021-01-05	$110.38	$114.74	$109.71	$110.28	$110.28	93,769
2021-01-04	$114.78	$117.42	$107.29	$110.31	$110.31	97,213
2020-12-31	$109.72	$114.46	$108.16	$111.93	$111.93	137,424
2020-12-30	$104.80	$109.94	$104.47	$108.62	$108.62	109,879
2020-12-29	$108.03	$108.99	$101.21	$103.76	$103.76	118,442
2020-12-28	$107.00	$110.00	$105.43	$108.03	$108.03	81,020
2020-12-24	$108.00	$108.00	$102.93	$106.85	$106.85	67,210
2020-12-23	$111.66	$113.09	$107.66	$108.20	$108.20	132,550
2020-12-22	$109.90	$113.56	$107.83	$111.65	$111.65	123,532
2020-12-21	$110.28	$112.50	$107.50	$109.93	$109.93	176,243
2020-12-18	$116.22	$117.41	$112.34	$113.10	$113.10	353,229
2020-12-17	$109.72	$118.60	$109.72	$115.00	$115.00	132,181
2020-12-16	$110.40	$111.63	$107.07	$109.09	$109.09	145,286
2020-12-15	$102.92	$117.16	$102.92	$109.76	$109.76	205,602
2020-12-14	$104.23	$105.92	$101.27	$103.49	$103.49	127,549
2020-12-11	$106.00	$109.24	$100.85	$102.60	$102.60	90,737
2020-12-10	$101.71	$106.77	$101.71	$106.43	$106.43	108,093
2020-12-09	$108.47	$110.91	$99.60	$102.02	$102.02	115,595
2020-12-08	$106.14	$108.36	$101.53	$108.29	$108.29	96,719
2020-12-07	$104.34	$107.87	$101.92	$107.00	$107.00	103,811
2020-12-04	$92.50	$104.01	$92.50	$103.79	$103.79	208,895
2020-12-03	$93.28	$95.71	$91.74	$92.39	$92.39	77,384
2020-12-02	$87.91	$93.00	$84.26	$92.30	$92.30	104,532
2020-12-01	$87.55	$90.34	$84.42	$87.95	$87.95	259,336
2020-11-30	$88.55	$90.68	$86.07	$86.97	$86.97	355,392
2020-11-27	$90.85	$92.57	$87.06	$88.26	$88.26	92,866
2020-11-25	$83.21	$91.43	$82.71	$88.15	$88.15	284,378
2020-11-24	$87.03	$87.16	$78.77	$81.00	$81.00	247,738
2020-11-23	$81.84	$85.93	$77.69	$85.20	$85.20	261,677
2020-11-20	$81.42	$84.43	$80.34	$82.30	$82.30	111,345
2020-11-19	$79.77	$83.15	$79.28	$82.21	$82.21	233,922
2020-11-18	$86.24	$87.88	$79.39	$80.77	$80.77	240,808
2020-11-17	$88.00	$88.55	$86.11	$86.78	$86.78	104,626
2020-11-16	$93.98	$96.75	$85.92	$88.36	$88.36	146,899
2020-11-13	$94.88	$97.56	$93.79	$93.99	$93.99	72,795
2020-11-12	$94.65	$96.24	$93.20	$94.40	$94.40	110,971
2020-11-11	$91.15	$95.79	$90.30	$93.20	$93.20	99,827
2020-11-10	$95.12	$98.14	$89.48	$90.28	$90.28	131,728
2020-11-09	$110.00	$112.69	$94.38	$95.09	$95.09	142,785
2020-11-06	$96.33	$106.44	$95.17	$103.50	$103.50	117,328
2020-11-05	$93.00	$99.07	$91.57	$95.56	$95.56	199,155
2020-11-04	$92.36	$93.78	$89.22	$93.60	$93.60	165,323
2020-11-03	$85.65	$92.99	$85.65	$91.61	$91.61	97,768
2020-11-02	$84.99	$87.00	$83.35	$84.55	$84.55	77,916
2020-10-30	$87.46	$89.93	$82.57	$83.49	$83.49	145,250
2020-10-29	$87.54	$89.64	$86.46	$88.41	$88.41	59,186
2020-10-28	$91.30	$92.51	$84.00	$86.29	$86.29	143,395
2020-10-27	$91.76	$94.61	$91.76	$92.85	$92.85	72,798
2020-10-26	$92.59	$93.60	$89.34	$91.11	$91.11	58,036
2020-10-23	$91.16	$93.58	$90.41	$93.30	$93.30	19,457
2020-10-22	$88.51	$92.12	$87.77	$91.09	$91.09	73,175
2020-10-21	$92.19	$93.24	$87.39	$88.16	$88.16	99,292
2020-10-20	$92.61	$92.61	$87.22	$92.14	$92.14	80,471
2020-10-19	$94.56	$96.46	$88.01	$89.87	$89.87	114,010
2020-10-16	$94.95	$98.63	$92.42	$92.47	$92.47	79,691
2020-10-15	$90.90	$95.23	$90.00	$94.47	$94.47	140,277
2020-10-14	$91.25	$93.07	$88.81	$90.38	$90.38	52,840
2020-10-13	$91.00	$91.69	$89.10	$90.49	$90.49	39,328
2020-10-12	$86.40	$91.51	$86.40	$89.78	$89.78	80,245
2020-10-09	$84.29	$86.44	$83.66	$85.90	$85.90	170,977
2020-10-08	$85.26	$85.74	$83.28	$83.62	$83.62	93,158
2020-10-07	$85.21	$86.38	$84.00	$84.66	$84.66	120,092
2020-10-06	$83.94	$85.46	$82.00	$83.97	$83.97	171,066
2020-10-05	$88.22	$88.22	$84.27	$84.52	$84.52	76,659
2020-10-02	$86.02	$88.78	$85.27	$86.70	$86.70	131,639
2020-10-01	$85.17	$88.51	$83.55	$88.51	$88.51	139,507
2020-09-30	$85.17	$85.86	$83.40	$84.03	$84.03	222,079
2020-09-29	$82.35	$86.67	$82.31	$85.62	$85.62	155,110
2020-09-28	$79.49	$82.42	$77.67	$81.85	$81.85	122,966
2020-09-25	$76.39	$79.47	$75.37	$78.27	$78.27	107,011
2020-09-24	$74.52	$78.26	$71.59	$76.56	$76.56	170,281
2020-09-23	$75.87	$78.47	$74.05	$74.94	$74.94	194,651
2020-09-22	$73.10	$76.84	$71.75	$76.40	$76.40	154,486
2020-09-21	$70.43	$73.76	$70.31	$72.50	$72.50	148,145
2020-09-18	$72.03	$73.41	$70.74	$72.71	$72.71	793,208
2020-09-17	$63.84	$72.50	$63.00	$71.33	$71.33	178,986
2020-09-16	$67.51	$67.63	$65.71	$66.01	$66.01	164,014
2020-09-15	$67.73	$67.73	$65.08	$66.50	$66.50	92,973
2020-09-14	$65.64	$67.81	$63.88	$66.84	$66.84	251,551
2020-09-11	$66.05	$68.06	$63.80	$63.98	$63.98	163,816
2020-09-10	$68.97	$69.99	$65.22	$65.88	$65.88	143,022
2020-09-09	$69.05	$69.62	$67.80	$68.43	$68.43	148,277
2020-09-08	$67.76	$68.42	$65.02	$66.67	$66.67	107,815
2020-09-04	$73.44	$73.84	$65.22	$69.35	$69.35	118,663
2020-09-03	$75.97	$76.09	$69.41	$72.67	$72.67	106,320
2020-09-02	$76.60	$78.81	$76.03	$77.47	$77.47	130,974
2020-09-01	$68.03	$81.60	$67.25	$75.20	$75.20	402,457
2020-08-31	$68.00	$68.12	$65.58	$65.88	$65.88	138,387
2020-08-28	$67.88	$68.43	$66.77	$68.04	$68.04	96,039
2020-08-27	$69.40	$69.45	$67.08	$67.27	$67.27	65,164
2020-08-26	$71.29	$71.29	$68.31	$69.11	$69.11	86,440
2020-08-25	$65.02	$71.65	$65.02	$71.21	$71.21	124,582
2020-08-24	$66.65	$69.18	$65.88	$67.40	$67.40	124,609
2020-08-21	$66.39	$67.34	$63.46	$65.36	$65.36	120,966
2020-08-20	$66.25	$67.67	$65.52	$66.30	$66.30	65,649
2020-08-19	$67.20	$69.27	$66.08	$67.32	$67.32	58,349
2020-08-18	$67.06	$67.73	$65.50	$67.43	$67.43	110,270
2020-08-17	$65.54	$68.44	$65.25	$66.39	$66.39	90,621
2020-08-14	$64.75	$65.69	$63.61	$64.68	$64.68	64,913
2020-08-13	$62.40	$65.12	$61.89	$64.62	$64.62	123,833
2020-08-12	$61.57	$63.55	$61.57	$62.57	$62.57	145,369
2020-08-11	$65.03	$65.64	$60.65	$61.13	$61.13	118,381
2020-08-10	$59.50	$66.66	$59.36	$63.49	$63.49	178,487
2020-08-07	$62.44	$64.64	$58.00	$58.92	$58.92	135,509
2020-08-06	$61.41	$63.86	$59.28	$61.58	$61.58	213,514
2020-08-05	$57.42	$58.77	$56.08	$58.14	$58.14	168,421
2020-08-04	$55.00	$57.26	$54.82	$57.25	$57.25	51,470
2020-08-03	$53.37	$55.48	$52.50	$54.85	$54.85	37,333
2020-07-31	$54.93	$54.99	$51.20	$53.15	$53.15	109,778
2020-07-30	$51.30	$54.72	$51.00	$54.44	$54.44	92,613
2020-07-29	$51.28	$52.22	$50.60	$51.93	$51.93	76,532
2020-07-28	$52.15	$52.43	$50.56	$50.66	$50.66	47,928
2020-07-27	$52.22	$53.67	$51.48	$52.22	$52.22	141,285
2020-07-24	$53.08	$53.57	$48.88	$51.30	$51.30	195,117
2020-07-23	$53.88	$55.33	$53.35	$54.29	$54.29	103,783
2020-07-22	$53.61	$54.65	$53.30	$53.83	$53.83	68,830
2020-07-21	$59.60	$59.80	$53.35	$54.02	$54.02	182,233
2020-07-20	$54.85	$59.23	$54.41	$58.29	$58.29	321,202
2020-07-17	$48.93	$53.78	$48.90	$53.31	$53.31	279,600
2020-07-16	$48.07	$49.00	$46.45	$48.90	$48.90	62,200
2020-07-15	$48.01	$50.27	$47.56	$48.59	$48.59	95,500
2020-07-14	$45.50	$47.73	$45.04	$47.54	$47.54	100,700
2020-07-13	$46.84	$49.83	$45.33	$45.87	$45.87	183,200
2020-07-10	$46.87	$47.94	$45.66	$46.85	$46.85	71,100
2020-07-09	$46.45	$49.09	$44.87	$46.72	$46.72	84,000
2020-07-08	$46.27	$47.50	$45.65	$46.10	$46.10	67,800
2020-07-07	$49.38	$49.38	$44.69	$45.93	$45.93	105,600
2020-07-06	$46.65	$51.57	$46.25	$48.53	$48.53	281,100
2020-07-02	$47.58	$48.52	$42.01	$45.85	$45.85	203,700
2020-07-01	$47.58	$48.51	$46.75	$46.87	$46.87	79,900
2020-06-30	$46.60	$48.07	$44.82	$47.41	$47.41	165,000
2020-06-29	$45.84	$46.15	$44.03	$44.78	$44.78	95,500
2020-06-26	$46.71	$47.00	$45.04	$45.89	$45.89	234,735
2020-06-25	$47.55	$47.55	$45.78	$47.00	$47.00	117,509
2020-06-24	$47.90	$48.70	$46.62	$47.71	$47.71	90,597
2020-06-23	$48.19	$50.43	$47.01	$48.05	$48.05	231,158
2020-06-22	$46.72	$47.00	$44.66	$46.79	$46.79	89,229
2020-06-19	$47.36	$48.00	$45.69	$46.25	$46.25	407,329
2020-06-18	$46.16	$47.40	$44.11	$46.84	$46.84	135,915
2020-06-17	$42.50	$49.94	$42.15	$46.66	$46.66	637,849
2020-06-16	$40.59	$42.84	$40.41	$41.50	$41.50	287,178
2020-06-15	$35.53	$39.54	$34.24	$39.21	$39.21	283,711
2020-06-12	$33.50	$36.99	$33.00	$35.75	$35.75	817,601
2020-06-11	$37.11	$37.99	$32.65	$32.74	$32.74	109,810
2020-06-10	$36.13	$39.49	$33.62	$37.92	$37.92	164,956
2020-06-09	$34.98	$39.73	$34.98	$38.60	$38.60	74,071
2020-06-08	$34.00	$37.06	$34.00	$35.69	$35.69	125,626
2020-06-05	$34.73	$35.39	$33.66	$33.79	$33.79	86,624
2020-06-04	$34.00	$34.88	$33.11	$33.89	$33.89	58,892
2020-06-03	$32.99	$35.00	$32.71	$33.48	$33.48	147,090
2020-06-02	$31.21	$32.95	$31.21	$31.96	$31.96	104,510
2020-06-01	$29.40	$32.19	$29.40	$31.00	$31.00	77,490
2020-05-29	$30.50	$30.75	$29.25	$29.81	$29.81	59,732
2020-05-28	$31.85	$32.41	$30.85	$30.98	$30.98	45,688
2020-05-27	$31.08	$32.30	$30.00	$32.01	$32.01	104,878
2020-05-26	$33.46	$35.34	$30.94	$31.43	$31.43	108,600
2020-05-22	$32.89	$35.29	$32.41	$33.40	$33.40	133,016
2020-05-21	$33.83	$36.91	$31.36	$32.30	$32.30	157,130
2020-05-20	$32.18	$35.18	$31.94	$32.52	$32.52	129,255
2020-05-19	$34.43	$35.00	$30.50	$30.93	$30.93	276,855
2020-05-18	$25.83	$28.34	$25.83	$28.02	$28.02	120,011
2020-05-15	$24.93	$25.17	$24.46	$25.08	$25.08	21,856
2020-05-14	$24.26	$25.30	$24.00	$25.20	$25.20	34,310
2020-05-13	$25.08	$25.08	$24.00	$24.82	$24.82	58,306
2020-05-12	$25.44	$25.64	$24.34	$25.43	$25.43	50,650
2020-05-11	$24.39	$25.73	$23.78	$25.64	$25.64	72,525
2020-05-08	$25.76	$25.87	$24.26	$25.87	$25.87	33,601
2020-05-07	$23.37	$26.97	$23.00	$25.10	$25.10	191,794
2020-05-06	$23.34	$23.34	$22.12	$22.69	$22.69	30,189
2020-05-05	$22.39	$22.98	$22.04	$22.72	$22.72	29,249
2020-05-04	$20.78	$21.57	$20.20	$21.57	$21.57	23,470
2020-05-01	$20.88	$21.40	$20.08	$21.28	$21.28	50,196
2020-04-30	$22.46	$22.56	$20.86	$21.66	$21.66	26,580
2020-04-29	$22.40	$22.65	$22.00	$22.52	$22.52	32,623
2020-04-28	$21.35	$22.14	$21.01	$21.90	$21.90	23,549
2020-04-27	$20.03	$21.99	$19.59	$21.14	$21.14	30,785
2020-04-24	$20.00	$20.00	$18.77	$19.53	$19.53	35,818
2020-04-23	$19.50	$21.00	$19.00	$19.65	$19.65	32,327
2020-04-22	$18.20	$19.34	$17.99	$19.27	$19.27	37,050
2020-04-21	$18.46	$18.77	$17.50	$17.70	$17.70	48,130
2020-04-20	$19.11	$19.84	$18.56	$18.85	$18.85	44,694
2020-04-17	$20.20	$20.60	$19.00	$19.55	$19.55	74,295
2020-04-16	$20.02	$20.56	$19.09	$19.41	$19.41	51,227
2020-04-15	$20.32	$20.57	$19.92	$20.00	$20.00	37,189
2020-04-14	$19.80	$21.49	$19.52	$20.82	$20.82	57,052
2020-04-13	$21.21	$22.00	$19.68	$19.69	$19.69	32,946
2020-04-09	$21.48	$22.00	$19.84	$21.03	$21.03	26,895
2020-04-08	$22.40	$22.40	$20.84	$21.30	$21.30	43,850
2020-04-07	$23.55	$23.80	$21.00	$22.26	$22.26	31,019
2020-04-06	$20.20	$24.25	$19.60	$23.50	$23.50	119,825
2020-04-03	$20.51	$21.00	$18.99	$19.70	$19.70	34,407
2020-04-02	$20.58	$21.67	$18.05	$19.87	$19.87	65,857
2020-04-01	$20.75	$21.30	$19.67	$20.92	$20.92	53,690
2020-03-31	$22.28	$22.30	$20.70	$21.77	$21.77	63,203
2020-03-30	$21.05	$22.55	$20.52	$22.55	$22.55	66,141
2020-03-27	$20.81	$22.00	$20.35	$20.76	$20.76	37,251
2020-03-26	$22.50	$22.74	$20.45	$21.55	$21.55	95,116
2020-03-25	$20.80	$22.85	$20.20	$22.29	$22.29	197,997
2020-03-24	$20.57	$25.52	$20.12	$21.04	$21.04	72,785
2020-03-23	$23.14	$23.14	$18.53	$19.34	$19.34	115,180
2020-03-20	$19.20	$27.98	$17.75	$23.61	$23.61	679,203
2020-03-19	$16.76	$18.63	$16.76	$17.95	$17.95	42,418
2020-03-18	$20.36	$20.66	$16.50	$16.80	$16.80	104,529
2020-03-17	$18.95	$21.88	$17.35	$21.72	$21.72	90,975
2020-03-16	$20.25	$21.81	$16.58	$18.35	$18.35	93,941
2020-03-13	$17.91	$21.04	$17.00	$20.43	$20.43	90,642
2020-03-12	$18.36	$20.11	$15.42	$16.98	$16.98	116,156
2020-03-11	$20.60	$22.25	$19.02	$19.28	$19.28	78,348
2020-03-10	$21.62	$23.11	$19.83	$21.25	$21.25	177,963
2020-03-09	$22.00	$22.41	$20.00	$21.02	$21.02	57,539
2020-03-06	$23.88	$24.50	$22.00	$23.40	$23.40	54,335
2020-03-05	$24.99	$28.00	$24.53	$24.69	$24.69	98,642
2020-03-04	$25.19	$26.00	$22.98	$25.55	$25.55	54,327
2020-03-03	$24.93	$24.97	$23.99	$24.80	$24.80	75,156
2020-03-02	$23.05	$24.81	$21.82	$24.67	$24.67	112,875
2020-02-28	$25.09	$25.28	$22.37	$22.66	$22.66	103,743
2020-02-27	$26.09	$26.62	$24.01	$25.70	$25.70	111,720
2020-02-26	$27.70	$28.80	$26.37	$26.82	$26.82	40,382
2020-02-25	$29.46	$29.46	$26.66	$27.12	$27.12	73,779
2020-02-24	$29.45	$29.80	$27.56	$28.57	$28.57	79,744
2020-02-21	$31.44	$31.44	$29.88	$30.43	$30.43	59,233
2020-02-20	$30.14	$31.97	$29.12	$31.18	$31.18	64,427
2020-02-19	$28.20	$30.78	$28.20	$30.25	$30.25	68,581
2020-02-18	$28.62	$29.02	$27.82	$28.00	$28.00	113,790
2020-02-14	$30.00	$31.02	$27.92	$28.85	$28.85	122,788
2020-02-13	$31.55	$32.49	$29.36	$29.84	$29.84	96,319
2020-02-12	$31.67	$36.46	$31.45	$31.55	$31.55	60,691
2020-02-11	$30.94	$31.87	$30.63	$31.37	$31.37	70,940
2020-02-10	$30.90	$31.68	$30.00	$30.78	$30.78	110,398
2020-02-07	$30.25	$31.53	$29.30	$31.00	$31.00	207,863
2020-02-06	$29.50	$30.60	$27.51	$30.27	$30.27	457,683
2020-02-05	$27.40	$27.74	$25.97	$27.33	$27.33	197,551
2020-02-04	$25.80	$29.76	$25.80	$26.75	$26.75	82,270
2020-02-03	$25.65	$26.38	$25.10	$25.74	$25.74	50,015
2020-01-31	$24.82	$25.97	$24.22	$25.42	$25.42	132,410
2020-01-30	$26.20	$26.20	$24.45	$24.87	$24.87	115,847
2020-01-29	$26.64	$27.20	$25.27	$26.01	$26.01	92,798
2020-01-28	$24.07	$26.59	$23.75	$26.44	$26.44	142,021
2020-01-27	$24.91	$25.20	$23.41	$24.11	$24.11	126,393
2020-01-24	$23.49	$25.72	$23.12	$25.01	$25.01	128,400
2020-01-23	$23.99	$24.55	$23.00	$23.54	$23.54	95,699
2020-01-22	$24.50	$25.50	$23.62	$23.99	$23.99	85,870
2020-01-21	$25.61	$26.69	$24.41	$24.68	$24.68	102,036
2020-01-17	$24.90	$26.70	$23.89	$25.41	$25.41	67,199
2020-01-16	$23.89	$24.90	$23.35	$24.90	$24.90	98,589
2020-01-15	$23.94	$24.77	$23.41	$24.00	$24.00	105,975
2020-01-14	$22.31	$23.98	$21.91	$23.47	$23.47	49,938
2020-01-13	$22.84	$23.70	$21.69	$22.43	$22.43	65,152
2020-01-10	$22.32	$22.96	$20.77	$22.80	$22.80	165,363
2020-01-09	$22.65	$22.71	$20.66	$22.31	$22.31	159,618
2020-01-08	$22.33	$22.99	$22.02	$22.55	$22.55	52,245
2020-01-07	$21.54	$23.19	$21.49	$22.13	$22.13	128,822
2020-01-06	$22.07	$24.45	$22.00	$22.15	$22.15	105,718
2020-01-03	$24.10	$24.40	$22.78	$23.33	$23.33	69,803
2020-01-02	$26.00	$27.50	$23.30	$24.34	$24.34	119,205
2019-12-31	$24.61	$25.84	$24.24	$25.50	$25.50	164,123
2019-12-30	$23.08	$24.85	$22.30	$24.37	$24.37	130,264
2019-12-27	$21.30	$22.99	$20.90	$22.74	$22.74	31,093
2019-12-26	$21.25	$21.84	$20.51	$21.59	$21.59	16,238
2019-12-24	$21.12	$21.77	$21.11	$21.21	$21.21	12,905
2019-12-23	$21.36	$21.88	$21.01	$21.11	$21.11	21,916
2019-12-20	$21.19	$21.94	$20.94	$21.64	$21.64	52,229
2019-12-19	$21.66	$21.98	$20.63	$21.07	$21.07	57,623
2019-12-18	$22.37	$22.37	$21.50	$21.52	$21.52	52,877
2019-12-17	$21.65	$22.98	$20.51	$22.26	$22.26	112,197
2019-12-16	$19.98	$22.28	$19.96	$21.29	$21.29	159,094
2019-12-13	$19.50	$19.88	$18.89	$19.63	$19.63	29,191
2019-12-12	$20.50	$20.50	$18.09	$19.25	$19.25	74,894
2019-12-11	$19.65	$20.95	$19.50	$20.34	$20.34	47,991
2019-12-10	$20.30	$21.10	$19.20	$19.64	$19.64	120,563
2019-12-09	$18.04	$21.22	$17.19	$20.50	$20.50	158,436
2019-12-06	$16.70	$18.03	$16.22	$18.03	$18.03	81,235
2019-12-05	$16.95	$16.95	$16.05	$16.80	$16.80	45,436
2019-12-04	$16.77	$17.11	$16.77	$16.94	$16.94	63,323
2019-12-03	$16.80	$17.48	$16.10	$16.74	$16.74	65,842
2019-12-02	$17.50	$18.18	$16.37	$16.60	$16.60	74,197
2019-11-29	$17.51	$17.60	$17.09	$17.40	$17.40	5,839
2019-11-27	$16.99	$17.64	$16.99	$17.49	$17.49	121,656
2019-11-26	$17.17	$17.69	$16.70	$17.01	$17.01	34,866
2019-11-25	$18.00	$18.80	$16.55	$17.15	$17.15	154,354
2019-11-22	$18.65	$19.00	$17.27	$18.05	$18.05	149,700
2019-11-21	$16.90	$19.14	$16.21	$18.65	$18.65	1,032,736
2019-11-20	$13.00	$13.00	$13.00	$13.00	$13.00	100

SiTime Corp (SITM) News Headlines

Apple’s Use of SiTime in iPhone 16e Fuels Stock Rally for Chipmaker

None

bloomberg.com March 5, 2025

Amazon Pitches Alexa AI to EnhanceCustomers’ Loyalty to Prime

None

bloomberg.com March 6, 2025

Netflix Investors Unfazed by Tariffs With Growth Engine Humming

None

bloomberg.com May 7, 2025

Recent SiTime Corp (SITM) News

Similar Companies to SiTime Corp (SITM) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

SiTime Corp (SITM) Exchange: NASDAQ

$130.00 ($-0.05) -0.04%

SiTime Corp - Daily Information

About SiTime Corp (SITM)

Invest in SiTime Corp (SITM)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for SiTime Corp (SITM)

SiTime Corp (SITM) News Headlines

Recent SiTime Corp (SITM) News

Similar Companies to SiTime Corp (SITM) in the Semiconductors Industry