Date Price Open High Low Vol Change

1/1/2019 37,995.76 37,067.98 38,046.98 37,046.21 63.47M 2.51%

1/2/2019 37,795.25 38,046.70 38,449.04 37,710.38 88.05M -0.53%
1/3/2019 37,542.01 37,807.99 37,928.37 37,374.05 46.10M -0.67%
1/4/2019 37,547.49 37,565.24 37,813.99 37,474.66 37.89M 0.01%
1/7/2019 38,562.40 37,621.24 38,626.80 37,621.24 103.49M 2.70%
1/8/2019 39,052.50 38,632.14 39,148.92 38,599.75 105.12M 1.27%
1/9/2019 38,921.69 39,201.03 39,267.53 38,816.50 96.86M -0.33%
1/10/2019 39,090.28 39,023.67 39,225.55 38,997.55 66.45M 0.43%
1/11/2019 39,049.08 39,116.62 39,278.20 38,780.18 91.60M -0.11%
1/14/2019 39,412.55 39,177.03 39,504.49 39,139.43 83.82M 0.93%
1/15/2019 39,614.17 39,430.20 39,711.92 39,358.16 89.30M 0.51%
1/16/2019 39,271.94 39,608.15 39,622.47 39,225.41 69.18M -0.86%
1/17/2019 39,243.89 39,265.66 39,294.47 38,780.37 78.83M -0.07%
1/18/2019 39,306.50 39,243.22 39,390.77 39,091.52 121.61M 0.16% JAN 2019
1/21/2019 39,543.77 39,345.13 39,812.36 39,345.13
25.0077.05M 0.60%
1/22/2019 39,902.21 39,557.26 39,959.22 39,485.76 88.46M 0.91%
1/23/2019 40,057.85 39,971.54 40,198.28 39,905.03 106.62M
20.00 0.39%
1/24/2019 40,289.16 40,592.67 40,609.03 40,221.34 158.76M 0.58%
15.00
1/25/2019 40,264.78 40,307.01 40,379.95 40,165.72 116.78M -0.06%
1/28/2019 40,420.09 40,277.09 40,465.15 40,261.39
10.00
68.02M 0.39%
1/29/2019 40,624.39 40,421.95 40,647.97 40,307.23 73.70M 0.51%
1/30/2019 40,607.12 40,644.33 40,776.92 40,530.695.0053.85M -0.04%
1/31/2019 40,799.52 40,635.66 40,860.79 40,635.66 125.88M 0.47%
2/1/2019 41,112.71 40,810.70 41,207.97 40,793.360.00127.55M 0.77%
1/1/2019 1/8/2019 1/15/2019
2/4/2019 41,614.39 41,209.08 41,630.13 41,209.08 138.38M 1.22%
2/6/2019 41,505.68 41,693.37 41,766.93 41,417.82 118.36M -0.26% Column F
2/7/2019 41,332.75 41,529.25 41,606.27 41,289.12 64.17M -0.42%
2/8/2019 40,887.35 41,358.68 41,453.10 40,790.60 124.64M -1.08%
2/11/2019 40,326.53 41,038.02 41,076.26 40,218.37 87.57M -1.37%
2/12/2019 40,596.28 40,326.19 40,637.26 40,269.00 91.16M 0.67%
2/13/2019 40,544.11 40,692.74 40,839.09 40,484.58 102.39M -0.13%
2/14/2019 40,506.98 40,544.99 40,589.15 40,318.01 58.30M -0.09%
2/15/2019 40,486.67 40,515.20 40,646.39 40,361.03 46.64M -0.05%
2/18/2019 40,219.47 40,605.13 40,654.65 40,000.11 57.94M -0.66%
2/19/2019 39,957.07 40,242.45 40,320.58 39,941.97 56.02M -0.65%
2/20/2019 40,279.38 39,943.99 40,330.04 39,688.75 89.40M 0.81%
2/21/2019 40,070.71 40,317.66 40,416.53 39,882.23 76.30M -0.52%
2/22/2019 40,016.13 39,982.37 40,082.21 39,799.93 66.27M -0.14%
2/25/2019 39,606.79 39,990.34 40,046.25 39,550.65 44.19M -1.02%
2/26/2019 38,821.67 39,421.88 39,421.88 38,726.73 104.83M -1.98%
2/27/2019 38,692.69 38,630.12 38,857.90 37,330.38 178.89M -0.33%
2/28/2019 39,054.60 38,815.24 39,149.33 38,558.45 102.34M 0.94%
3/1/2019 39,539.01 39,083.98 39,713.42 39,083.98 94.70M 1.24%
3/4/2019 39,749.74 39,550.18 39,841.74 39,499.36 141.76M 0.53%
3/5/2019 39,688.51 39,775.16 39,955.28 39,598.97 126.66M -0.15%
3/6/2019 39,568.10 39,718.18 39,845.59 39,494.88 61.61M -0.30%
3/7/2019 39,294.10 39,662.44 39,747.18 39,257.99 46.36M -0.69%
3/8/2019 38,950.23 39,313.75 39,323.43 38,866.69 46.12M -0.88%
3/11/2019 38,924.11 39,012.48 39,146.44 38,875.82 50.34M -0.07%
3/12/2019 38,896.49 38,937.01 39,030.25 38,648.12 54.16M -0.07%
3/13/2019 38,928.93 38,874.25 39,060.58 38,828.52 67.53M 0.08%
3/14/2019 38,808.61 38,936.09 38,999.39 38,751.60 58.90M -0.31%
3/15/2019 38,306.95 38,799.91 38,839.01 38,187.48 100.36M -1.29%
3/18/2019 38,851.95 38,355.84 38,882.82 38,161.72 74.81M 1.42%
3/19/2019 38,612.37 38,913.36 39,011.54 38,528.11 54.80M -0.62%
3/20/2019 38,547.76 38,600.56 38,666.55 38,427.64 56.16M -0.17%
3/21/2019 38,384.71 38,548.18 38,593.48 38,202.28 55.29M -0.42%
3/22/2019 38,531.87 38,437.17 38,721.05 38,389.86 54.20M 0.38%
3/25/2019 38,128.66 38,520.35 38,520.35 38,053.15 36.49M -1.05%
3/26/2019 38,329.13 38,161.08 38,372.89 38,039.69 50.86M 0.53%
3/27/2019 38,965.01 38,382.06 38,981.12 38,369.12 91.76M 1.66%
3/28/2019 38,552.95 38,960.67 38,960.67 38,418.90 54.35M -1.06%
3/29/2019 38,649.34 38,555.65 38,733.37 38,483.46 82.77M 0.25%
4/1/2019 38,354.85 38,633.56 38,633.56 38,211.08 39.70M -0.76%
4/2/2019 38,036.03 38,423.14 38,557.74 37,932.29 65.30M -0.83%
4/3/2019 38,022.80 38,050.80 38,119.14 37,855.09 63.00M -0.03%
4/4/2019 37,516.11 38,037.79 38,042.60 37,413.09 63.15M -1.33%
4/5/2019 37,521.81 37,517.13 37,592.27 37,307.14 48.07M 0.02%
4/8/2019 36,921.91 37,552.90 37,552.90 36,738.96 73.33M -1.60%
4/9/2019 37,129.97 36,906.30 37,270.58 36,593.20 108.85M 0.56%
4/10/2019 36,579.32 37,138.79 37,170.36 36,464.85 73.30M -1.48%
4/11/2019 36,787.64 36,555.20 36,910.03 36,499.34 101.70M 0.57%
4/12/2019 37,337.87 36,788.89 37,420.92 36,741.70 125.96M 1.50%
4/15/2019 37,504.08 37,431.00 37,698.79 37,281.15 134.91M 0.45%
4/16/2019 37,381.95 37,519.57 37,635.56 37,339.21 95.32M -0.33%
4/17/2019 36,752.57 37,385.04 37,418.67 36,692.21 123.09M -1.68%
4/18/2019 36,811.86 36,737.51 36,919.95 36,419.36 151.84M 0.16%
4/19/2019 37,292.47 36,827.08 37,729.12 36,818.16 139.07M 1.31%
4/22/2019 36,901.69 37,474.80 37,479.27 36,839.29 104.28M -1.05%
4/23/2019 36,404.03 36,901.24 36,911.61 36,136.11 95.42M -1.35%
4/24/2019 36,504.25 36,375.22 36,733.05 36,332.28 93.22M 0.28%
4/25/2019 36,796.03 36,520.00 36,914.41 36,515.16 84.27M 0.80%
4/26/2019 37,130.63 36,806.86 37,158.35 36,787.44 109.32M 0.91%
4/29/2019 37,026.27 37,201.59 37,437.72 36,949.92 132.61M -0.28%
4/30/2019 36,784.44 36,993.38 37,037.30 36,708.20 82.53M -0.65%
5/2/2019 36,547.63 36,776.22 36,857.75 36,508.22 50.97M -0.64%
5/3/2019 36,122.95 36,544.90 36,556.42 36,071.10 48.58M -1.16%
5/6/2019 35,605.42 36,127.08 36,191.43 35,570.38 54.35M -1.43%
5/7/2019 35,631.06 35,597.80 35,806.33 35,491.20 54.58M 0.07%
5/8/2019 35,035.03 35,666.78 35,697.73 34,849.84 86.78M -1.67%
5/9/2019 34,887.64 35,025.23 35,300.26 34,828.94 60.13M -0.42%
5/10/2019 34,716.53 34,856.43 34,875.70 34,646.97 30.12M -0.49%
5/13/2019 33,900.38 34,850.59 35,227.92 33,779.66 89.96M -2.35%
5/14/2019 33,885.09 33,932.93 34,067.27 33,691.66 82.18M -0.05%
5/15/2019 34,291.65 33,998.92 34,443.91 33,946.93 92.19M 1.20%
5/16/2019 33,971.12 34,361.39 34,416.46 33,574.85 85.08M -0.93%
5/17/2019 33,166.62 33,933.67 33,944.16 33,005.99 63.32M -2.37%
5/20/2019 33,250.54 33,037.18 33,322.39 32,352.40 132.06M 0.25%
5/21/2019 33,442.10 33,260.94 33,549.62 32,852.23 127.62M 0.58%
5/22/2019 34,637.14 33,618.29 34,698.56 33,618.29 140.77M 3.57%
5/23/2019 35,581.34 35,086.46 35,631.13 34,897.68 164.34M 2.73%
5/24/2019 35,703.81 35,635.17 35,766.70 35,435.91 110.42M 0.34%
5/27/2019 35,697.37 35,818.33 35,892.29 35,610.41 94.51M -0.02%
5/28/2019 34,949.28 35,690.61 35,709.12 34,900.07 122.79M -2.10%
5/29/2019 35,959.43 35,083.36 35,993.61 35,083.36 151.48M 2.89%
5/30/2019 35,974.79 36,218.83 36,536.78 35,655.25 176.40M 0.04%
6/3/2019 35,505.29 35,890.48 35,890.48 35,425.32 92.62M -1.31%
6/10/2019 34,567.55 35,505.29 35,505.29 34,468.16 74.89M -2.64%
6/11/2019 34,659.85 34,567.55 34,798.60 34,267.59 93.10M 0.27%
6/12/2019 34,937.93 34,617.62 35,137.56 34,608.32 113.58M 0.80%
6/13/2019 35,403.07 34,880.34 35,501.37 34,858.14 118.53M 1.33%
6/14/2019 35,572.95 35,443.40 35,659.35 35,295.64 129.02M 0.48%
6/17/2019 35,168.82 35,601.39 35,625.47 35,110.73 87.30M -1.14%
6/19/2019 34,656.12 34,673.53 34,813.90 34,522.41 74.20M -0.07%
6/20/2019 34,995.91 34,691.80 35,061.54 34,645.96 92.01M 0.98%
6/21/2019 35,125.25 35,106.58 35,207.59 35,036.62 81.67M 0.37%
6/24/2019 34,471.95 35,147.18 35,194.64 34,368.46 58.10M -1.86%
6/25/2019 34,190.62 34,416.62 34,450.86 33,984.60 106.96M -0.82%
6/26/2019 34,088.56 34,261.32 34,290.58 33,731.94 115.48M -0.30%
6/27/2019 33,774.42 34,101.39 34,261.92 33,521.38 111.73M -0.92%
6/28/2019 33,901.58 33,776.38 33,936.23 33,409.50 149.24M 0.38%
7/1/2019 33,996.33 33,963.89 34,068.58 33,825.85 37.68M 0.28%
7/2/2019 34,307.11 34,013.28 34,340.23 33,918.97 73.91M 0.91%
7/3/2019 34,896.55 34,320.93 34,938.44 34,320.93 99.35M 1.72%
7/4/2019 34,570.62 35,132.54 35,279.32 34,466.62 88.95M -0.93%
7/5/2019 34,190.02 34,525.67 34,536.70 34,062.98 42.35M -1.10%
7/8/2019 33,742.68 34,184.57 34,229.63 33,686.20 46.79M -1.31%
7/9/2019 33,855.58 33,750.85 34,051.01 33,656.21 48.35M 0.33%
7/10/2019 33,840.05 33,887.27 33,955.00 33,796.91 25.85M -0.05%
7/11/2019 33,875.40 33,879.14 33,957.79 33,724.98 23.39M 0.10%
7/12/2019 33,672.49 33,865.68 34,001.76 33,599.48 43.37M -0.60%
7/15/2019 32,958.35 33,644.53 33,646.59 32,895.82 52.23M -2.12%
7/16/2019 32,972.02 32,914.92 33,093.79 32,604.64 119.50M 0.04%
7/17/2019 32,981.99 33,028.93 33,381.32 32,835.05 93.84M 0.03%
7/18/2019 32,309.54 32,949.25 33,014.74 32,223.54 71.67M -2.04%
7/19/2019 32,458.77 32,251.51 32,549.31 31,901.28 106.39M 0.46%
7/22/2019 32,584.55 32,625.27 32,723.68 32,391.55 38.19M 0.39%
7/23/2019 32,715.88 32,602.00 32,758.44 32,455.10 79.62M 0.40%
7/24/2019 32,401.40 32,726.15 32,765.08 32,348.91 72.69M -0.96%
7/25/2019 32,446.40 32,484.35 32,502.22 32,150.26 54.38M 0.14%
7/26/2019 32,103.27 32,438.51 32,439.16 32,031.98 67.30M -1.06%
7/29/2019 31,734.23 32,103.27 32,122.09 31,717.76 37.37M -1.15%
7/30/2019 31,658.12 31,734.23 31,774.21 31,485.76 40.95M -0.24%
7/31/2019 31,938.48 31,658.12 31,968.78 31,545.26 0.89%
8/1/2019 31,839.11 31,938.48 32,060.58 31,780.92 -0.31%
8/2/2019 31,666.41 31,839.11 31,842.30 31,434.14 -0.54%
8/5/2019 31,180.80 31,666.41 31,666.41 30,978.96 -1.53%
8/6/2019 31,000.67 31,180.80 31,330.04 30,946.73 -0.58%
8/7/2019 30,277.45 31,000.67 31,000.67 30,229.38 -2.33%
8/8/2019 29,737.98 30,277.45 30,277.45 29,400.28 -1.78%
8/9/2019 29,429.07 29,737.98 30,034.68 29,332.80 -1.04%
8/16/2019 28,764.63 29,429.07 29,429.07 28,691.79 -2.26%
8/19/2019 29,562.42 28,764.63 29,609.16 28,670.98 2.77%
8/20/2019 30,419.22 29,562.42 30,503.11 29,562.42 2.90%
8/21/2019 30,972.75 30,419.22 31,101.31 30,419.22 1.82%
8/22/2019 31,884.45 30,972.75 31,913.32 30,972.75 2.94%
8/23/2019 31,350.01 31,884.45 32,100.56 31,225.06 -1.68%
8/26/2019 30,520.60 31,350.02 31,350.02 30,410.54 -2.65%
8/27/2019 30,584.85 30,520.60 30,641.84 29,952.73 0.21%
8/28/2019 30,637.71 30,584.85 31,112.82 30,551.91 0.17%
8/29/2019 30,158.96 30,637.71 30,808.44 30,111.56 -1.56%
8/30/2019 29,672.12 30,158.96 30,309.64 29,559.82 -1.61%
9/2/2019 30,057.29 29,672.12 30,178.57 29,672.12 1.30%
9/3/2019 29,809.68 30,057.29 30,247.32 29,739.58 -0.82%
9/4/2019 30,244.73 29,809.68 30,378.13 29,468.29 1.46%
9/5/2019 30,214.77 30,244.73 30,743.62 30,145.35 -0.10%
9/6/2019 30,467.20 30,214.77 30,550.93 30,011.50 0.84%
9/11/2019 30,954.83 30,467.20 31,019.81 30,467.20 1.60%
9/12/2019 31,546.61 30,954.83 31,846.68 30,950.85 1.91%
9/13/2019 31,481.31 31,546.61 31,630.07 31,279.83 -0.21%
 9/16/2019 31,928.55 31,481.31 31,954.56 31,481.31 1.42%
9/17/2019 31,908.92 31,928.55 32,106.19 31,769.98 -0.06%
9/18/2019 31,555.47 31,908.92 31,908.92 31,508.75 -1.11%
9/19/2019 32,184.03 31,555.47 32,235.29 31,475.00 1.99%
9/20/2019 32,111.10 32,184.03 32,332.73 32,055.30 -0.23%
9/23/2019 31,751.21 32,111.10 32,147.65 31,710.00 -1.12%
9/24/2019 31,829.24 31,751.21 31,892.23 31,436.22 0.25%
9/25/2019 31,565.21 31,829.24 31,867.79 31,472.02 -0.83%
9/26/2019 31,433.89 31,565.21 31,592.11 31,272.06 -0.42%
9/27/2019 32,070.81 31,433.89 32,085.73 31,368.81 2.03%
9/30/2019 32,078.85 32,070.81 32,395.09 31,929.62 0.03%
10/1/2019 32,254.32 32,078.85 32,290.39 32,002.11 0.55%
10/2/2019 32,363.35 32,254.32 32,388.73 32,180.71 0.34%
10/3/2019 32,752.25 32,363.35 32,833.54 32,279.86 1.20%
10/4/2019 33,033.32 32,752.26 33,053.79 32,699.24 0.86%
10/7/2019 33,636.82 33,033.32 33,850.96 32,947.22 1.83%
10/8/2019 33,476.62 33,636.82 33,872.18 33,409.12 -0.48%
10/9/2019 33,523.74 33,476.62 33,604.16 33,339.32 0.14%
10/10/2019 34,027.70 33,523.74 34,047.11 33,523.74 1.50%
10/11/2019 34,475.69 34,027.70 34,689.30 34,027.70 1.32%
10/14/2019 34,186.26 34,475.69 34,697.34 34,124.81 -0.84%
10/15/2019 34,083.53 34,186.26 34,259.23 33,929.19 -0.30%
10/16/2019 34,281.09 34,083.53 34,434.06 34,083.53 0.58%
10/17/2019 33,898.56 34,281.09 34,361.45 33,836.97 -1.12%
10/18/2019 33,870.15 33,898.56 34,096.39 33,667.80 -0.08%
10/21/2019 33,084.73 33,870.15 33,885.47 33,074.86 -2.32%
10/22/2019 33,198.96 33,084.73 33,240.10 32,960.65 0.35%
10/23/2019 33,439.69 33,198.96 33,639.76 33,198.96 0.73%
10/24/2019 33,762.48 33,439.69 33,862.64 33,439.69 0.97%
10/25/2019 33,657.46 33,762.48 33,943.81 33,597.86 -0.31%
10/28/2019 33,861.59 33,657.46 34,008.35 33,572.36 0.61%
10/29/2019 33,797.51 33,861.59 34,016.55 33,715.97 -0.19%
10/30/2019 33,761.41 33,797.51 33,951.48 33,670.70 -0.11%
10/31/2019 34,203.68 33,761.41 34,306.00 33,761.41 1.31%
11/1/2019 34,377.61 34,203.68 34,489.51 34,108.10 0.51%
11/4/2019 35,277.46 34,377.61 35,309.01 34,377.61 2.62%
11/5/2019 35,358.31 35,277.46 35,608.77 35,243.22 0.23%
11/6/2019 35,653.33 35,358.31 35,985.21 35,358.31 0.83%
11/7/2019 35,758.52 35,653.33 35,834.24 35,458.10 0.30%
11/8/2019 35,978.16 35,758.52 36,048.52 35,758.52 0.61%
11/11/2019 36,803.10 35,978.16 36,817.73 35,978.16 2.29%
11/12/2019 36,765.56 36,803.10 37,171.04 36,672.22 -0.10%
11/13/2019 37,166.96 36,765.56 37,289.41 36,481.03 1.09%
11/14/2019 37,243.20 37,166.96 37,507.02 37,130.01 0.21%
11/15/2019 37,583.89 37,243.20 37,634.75 37,225.61 0.91%
11/18/2019 38,411.56 37,583.89 38,452.73 37,583.89 2.20%
11/19/2019 38,564.37 38,411.56 38,911.46 38,393.61 0.40%
11/20/2019 38,037.68 38,564.37 38,661.71 37,977.63 -1.37%
11/21/2019 37,101.31 38,037.68 38,096.56 37,033.45 -2.46%
11/22/2019 37,925.79 37,101.31 37,948.37 36,953.96 2.22%
11/25/2019 38,212.28 37,925.79 38,293.08 37,839.03 0.76%
11/26/2019 37,795.05 38,212.28 38,568.05 37,535.89 -1.09%
11/27/2019 38,122.72 37,795.05 38,122.72 37,671.63 0.87%
11/28/2019 38,706.27 38,122.72 38,847.19 38,122.72 1.53%
11/29/2019 39,287.65 38,706.27 39,452.76 38,706.27 1.50%
12/2/2019 40,124.22 39,287.65 40,144.12 39,287.65 2.13%
12/3/2019 39,788.73 40,124.22 40,444.05 39,725.70 -0.84%
12/4/2019 40,270.52 39,788.73 40,306.55 39,659.43 1.21%
12/5/2019 40,641.10 40,270.52 40,809.31 40,270.52 0.92%
12/6/2019 40,732.25 40,641.10 40,987.76 40,595.96 0.22%
12/9/2019 40,442.80 40,732.25 40,916.39 40,314.94 -0.71%
12/10/2019 40,664.60 40,442.81 40,704.22 40,259.03 0.55%
12/11/2019 40,531.42 40,664.60 40,911.19 40,450.98 -0.33%
12/12/2019 40,514.17 40,531.42 40,769.88 40,172.32 -0.04%
12/13/2019 40,916.59 40,514.17 41,077.82 40,514.17 0.99%
12/16/2019 41,644.88 40,916.59 41,699.04 40,916.59 1.78%
12/17/2019 41,768.66 41,644.88 42,056.14 41,025.71 0.30%
12/18/2019 41,603.71 41,768.66 41,920.62 41,389.60 -0.39%
12/19/2019 40,655.37 41,603.71 41,796.33 40,414.36 -2.28%
12/20/2019 40,832.99 40,655.37 41,054.42 40,493.99 0.44%
12/23/2019 40,008.29 40,832.99 40,832.99 39,931.78 -2.02%
12/24/2019 40,328.32 40,008.29 40,488.68 39,455.33 0.80%
12/26/2019 41,127.79 40,328.32 41,148.72 40,328.32 1.98%
12/27/2019 40,848.53 41,127.79 41,289.68 40,726.65 -0.68%
12/30/2019 40,887.62 40,848.53 41,295.28 40,815.80 0.10%
12/31/2019 40,735.08 40,887.62 40,997.50 40,689.02 -0.37%
1/1/2020 41,400.00 40,735.08 41,544.05 40,735.08 1.63%
1/2/2020 42,480.76 41,400.00 42,543.73 41,400.00 2.61%
1/3/2020 42,323.30 42,480.76 42,835.08 42,077.45 -0.37%
1/6/2020 41,296.24 42,323.30 42,323.30 41,207.16 -2.43%
1/7/2020 41,904.47 41,296.24 41,967.94 41,296.24 1.47%
1/8/2020 41,357.56 41,904.47 41,939.47 41,173.95 -1.31%
1/9/2020 42,523.07 41,357.56 42,556.01 41,357.56 2.82%
1/10/2020 43,207.05 42,523.07 43,241.78 42,523.07 1.61%
1/13/2020 43,218.67 43,207.05 43,453.34 43,037.72 0.03%
1/14/2020 43,207.04 43,218.67 43,468.22 43,095.41 -0.03%
1/15/2020 42,993.03 43,207.04 43,239.88 42,877.90 -0.50%
1/16/2020 43,065.10 42,993.02 43,205.26 42,805.73 0.17%
1/17/2020 43,167.77 43,065.09 43,246.61 43,017.50 0.24%
1/20/2020 42,747.63 43,167.76 43,302.61 42,632.58 -0.97%
1/21/2020 42,626.48 42,747.62 42,965.41 42,338.79 -0.28%
1/22/2020 42,561.27 42,626.47 42,675.42 42,144.47 -0.15%
1/23/2020 42,506.95 42,561.27 42,906.14 42,439.68 -0.13%
1/24/2020 42,633.03 42,506.95 42,707.43 42,250.56 0.30%
1/27/2020 42,539.23 42,633.02 42,738.56 42,472.16 -0.22%
1/28/2020 42,299.19 42,539.23 42,539.23 42,153.29 -0.56%
1/29/2020 41,898.70 42,299.19 42,429.49 41,790.81 -0.95%
1/30/2020 41,903.51 41,898.70 41,982.70 41,548.04 0.01%
1/31/2020 41,630.94 41,903.50 42,137.40 41,558.74 -0.65%
2/3/2020 40,409.38 41,630.93 41,630.93 40,233.64 -2.93%
2/4/2020 40,884.25 40,409.38 40,953.29 40,349.00 1.18%
2/6/2020 40,724.41 40,884.25 41,162.91 40,684.18 -0.39%
2/7/2020 40,143.63 40,724.40 40,869.49 40,046.48 -1.43%
2/10/2020 39,296.70 40,143.63 40,150.34 39,196.19 -2.11%
2/11/2020 39,714.46 39,296.70 39,985.96 39,084.86 1.06%
2/12/2020 40,531.13 39,714.46 40,637.79 39,714.46 2.06%
2/13/2020 40,455.44 40,531.13 40,787.09 40,323.42 -0.19%
2/14/2020 40,243.26 40,455.44 40,603.16 40,094.29 -0.52%
2/17/2020 40,276.93 40,243.26 40,521.69 40,047.93 0.08%
2/18/2020 40,175.35 40,276.93 40,600.80 40,065.86 -0.25%
2/19/2020 40,574.52 40,175.35 40,644.06 40,175.35 0.99%
2/20/2020 40,481.65 40,574.52 40,697.05 40,445.78 -0.23%
2/21/2020 40,249.22 40,481.65 40,527.08 40,171.10 -0.57%
2/24/2020 39,143.73 40,249.22 40,249.22 39,079.78 -2.75%
2/25/2020 38,858.45 39,143.73 39,247.75 38,693.02 -0.73%
2/26/2020 38,338.33 38,858.45 38,976.83 38,074.16 -1.34%
2/27/2020 38,087.32 38,338.33 38,338.33 36,918.22 -0.65%
2/28/2020 37,983.62 38,087.32 38,307.07 37,758.57 -0.27%
3/2/2020 39,296.30 37,983.62 39,362.29 37,983.62 3.46%
3/3/2020 39,199.68 39,296.30 39,866.46 39,057.53 -0.25%
3/4/2020 38,906.40 39,199.68 39,262.55 38,762.44 -0.75%
3/5/2020 39,382.11 38,906.40 39,742.50 38,906.40 1.22%
3/6/2020 38,219.67 39,382.11 39,382.11 38,122.96 -2.95%
3/9/2020 37,058.95 38,219.67 38,219.67 35,917.34 -3.04%
3/10/2020 37,695.75 37,058.95 37,734.75 36,913.69 1.72%
3/11/2020 37,673.25 37,695.75 38,333.09 37,523.29 -0.06%
3/12/2020 35,956.69 37,673.25 37,673.25 35,895.77 -4.56%
3/13/2020 36,060.88 35,956.69 36,212.38 34,266.91 0.29%
3/16/2020 33,684.91 36,060.88 36,060.88 33,618.90 -6.59%
3/17/2020 32,616.93 33,684.91 33,893.84 32,416.41 -3.17%
3/18/2020 30,416.05 32,616.93 32,616.93 30,378.68 -6.75%
3/19/2020 30,129.83 30,416.05 30,515.62 28,452.44 -0.94%
3/20/2020 30,667.41 30,129.83 30,928.05 29,903.81 1.78%
3/24/2020 28,564.83 30,667.41 30,667.41 28,510.45 -6.86%
3/25/2020 27,228.80 28,564.83 28,787.60 27,169.14 -4.68%
3/26/2020 27,267.20 27,228.80 28,191.33 27,046.71 0.14%
3/27/2020 28,109.57 27,267.20 28,273.09 27,156.53 3.09%
3/30/2020 28,023.39 28,109.57 28,114.10 27,467.35 -0.31%
3/31/2020 29,231.63 28,023.39 29,334.55 28,023.39 4.31%
4/1/2020 29,505.57 29,231.63 29,691.23 28,902.08 0.94%
4/2/2020 30,782.66 29,505.57 30,842.00 29,460.38 4.33%
4/3/2020 31,621.79 30,782.67 31,817.10 30,782.67 2.73%
4/6/2020 30,579.15 31,621.79 31,915.41 30,503.27 -3.30%
4/7/2020 31,231.55 30,579.15 31,303.13 30,579.15 2.13%
4/8/2020 30,971.27 31,231.55 31,238.35 30,775.45 -0.83%
4/9/2020 31,837.30 30,971.27 32,009.12 30,971.27 2.80%
4/10/2020 32,033.20 31,837.30 32,086.10 31,377.10 0.62%
4/13/2020 31,032.99 32,033.21 32,033.21 30,928.16 -3.12%
4/14/2020 31,222.74 31,032.99 31,395.75 30,941.07 0.61%
4/15/2020 31,242.19 31,222.74 31,795.18 31,181.76 0.06%
4/16/2020 31,329.46 31,242.19 31,447.22 31,016.41 0.28%
4/17/2020 32,831.83 31,329.46 33,257.15 31,329.46 4.80%
4/20/2020 33,499.65 32,831.83 33,857.54 32,831.83 2.03%
4/21/2020 32,422.83 33,499.65 33,499.65 32,300.73 -3.21%
4/22/2020 32,464.23 32,422.83 32,640.17 31,893.57 0.13%
4/23/2020 32,850.83 32,464.23 32,938.29 32,448.53 1.19%
4/24/2020 32,806.38 32,850.83 33,069.17 32,739.84 -0.14%
4/27/2020 32,314.57 32,806.38 32,806.38 32,131.08 -1.50%
4/28/2020 32,553.39 32,314.57 32,635.91 32,284.78 0.74%
4/29/2020 33,158.84 32,553.39 33,158.84 32,553.39 1.86%
4/30/2020 34,111.64 33,158.84 34,178.57 33,158.84 2.87%
5/4/2020 33,916.64 34,111.64 34,163.92 33,709.34 -0.57%
5/5/2020 33,992.75 33,916.64 34,385.76 33,857.83 0.22%
5/6/2020 33,728.18 33,992.75 34,119.51 33,675.49 -0.78%
5/7/2020 33,304.16 33,728.18 33,811.36 33,238.88 -1.26%
5/8/2020 33,267.69 33,304.16 33,501.30 33,159.05 -0.11%
5/11/2020 33,283.79 33,267.69 33,316.06 33,126.15 0.05%
5/12/2020 33,603.02 33,283.79 33,628.37 33,283.79 0.96%
5/13/2020 33,693.04 33,603.02 33,802.87 33,603.02 0.27%
5/14/2020 33,804.90 33,693.04 33,996.92 33,686.99 0.33%
5/15/2020 34,008.33 33,804.90 34,041.44 33,804.90 0.60%
5/18/2020 33,804.97 34,008.33 34,393.12 33,770.68 -0.60%
5/19/2020 34,158.55 33,804.97 34,350.78 33,804.97 1.05%
5/20/2020 33,932.81 34,158.55 34,224.15 33,786.96 -0.66%
5/21/2020 33,836.61 33,932.81 34,049.00 33,757.37 -0.28%
5/28/2020 33,695.42 33,836.61 33,836.61 33,598.40 -0.42%
5/29/2020 33,931.23 33,695.42 34,048.56 33,695.42 0.70%
6/1/2020 34,021.97 33,931.23 34,062.14 33,820.09 0.27%
6/2/2020 34,408.05 34,021.97 34,525.27 34,021.97 1.13%
6/3/2020 34,401.42 34,408.05 34,657.73 34,354.87 -0.02%
6/4/2020 34,119.39 34,401.42 34,410.05 34,090.13 -0.82%
6/5/2020 34,350.42 34,119.39 34,367.74 34,081.76 0.68%
6/8/2020 34,749.57 34,350.42 34,769.44 34,350.42 1.16%
6/9/2020 34,803.60 34,749.57 34,855.39 34,688.12 0.16%
6/10/2020 35,065.08 34,803.60 35,111.54 34,803.60 0.75%
6/11/2020 35,128.58 35,065.08 35,253.50 34,995.42 0.18%
6/12/2020 34,609.09 35,128.58 35,128.58 34,503.94 -1.48%
6/15/2020 33,824.51 34,611.23 34,611.23 33,814.86 -2.27%
6/16/2020 34,019.12 33,824.51 34,138.30 33,824.51 0.58%
6/17/2020 33,848.68 34,019.12 34,396.38 33,775.76 -0.50%
6/18/2020 33,539.85 33,848.68 33,919.82 33,471.45 -0.91%
6/19/2020 33,438.94 33,539.85 33,699.92 33,369.91 -0.30%
6/22/2020 33,737.92 33,438.95 33,794.87 33,071.36 0.89%
6/23/2020 34,052.61 33,737.92 34,072.97 33,737.92 0.93%
6/24/2020 34,034.65 34,052.61 34,160.87 33,937.63 -0.05%
6/25/2020 33,709.63 34,034.65 34,034.65 33,657.78 -0.95%
6/26/2020 33,939.49 33,709.63 34,028.77 33,709.63 0.68%
6/29/2020 34,181.80 33,939.49 34,207.00 33,719.51 0.71%
6/30/2020 34,421.92 34,181.80 34,424.61 34,146.05 0.70%
7/1/2020 34,889.41 34,421.92 34,924.29 34,409.87 1.36%
7/2/2020 34,978.18 34,889.41 35,177.39 34,889.41 0.25%
7/3/2020 35,051.38 34,978.18 35,105.16 34,918.52 0.21%
7/6/2020 35,202.77 35,051.38 35,238.81 35,002.11 0.43%
7/7/2020 35,373.35 35,202.77 35,472.68 35,202.77 0.48%
7/8/2020 35,694.89 35,373.35 35,703.22 35,373.35 0.91%
7/9/2020 36,142.17 35,694.89 36,190.70 35,694.89 1.25%
7/10/2020 36,190.40 36,142.17 36,279.56 36,003.18 0.13%
7/13/2020 36,618.57 36,190.40 36,722.13 36,190.40 1.18%
7/14/2020 36,745.22 36,618.57 36,936.03 36,534.70 0.35%
7/15/2020 36,679.03 36,745.22 36,891.98 36,638.07 -0.18%
7/16/2020 37,001.44 36,679.03 37,029.25 36,679.03 0.88%
7/17/2020 37,330.85 37,001.44 37,354.15 37,001.44 0.89%
7/20/2020 37,650.57 37,330.85 37,741.15 37,330.85 0.86%
7/21/2020 37,700.31 37,650.57 37,938.87 37,368.52 0.13%
7/22/2020 37,804.61 37,700.31 37,986.37 37,552.07 0.28%
7/23/2020 37,578.21 37,804.61 38,106.95 37,540.70 -0.60%
7/24/2020 37,607.62 37,578.21 37,863.30 37,259.17 0.08%
7/27/2020 38,221.16 37,607.62 38,291.77 37,607.62 1.63%
7/28/2020 38,627.27 38,221.16 38,700.96 38,221.16 1.06%
7/29/2020 38,836.27 38,627.27 39,124.33 38,627.27 0.54%
7/30/2020 39,258.44 38,836.27 39,270.46 38,781.18 1.09%
8/3/2020 39,871.61 39,258.44 39,928.92 39,258.44 1.56%
8/4/2020 39,577.62 39,871.61 40,330.71 39,528.86 -0.74%
8/5/2020 39,882.78 39,577.62 39,940.22 39,425.57 0.77%
8/6/2020 40,166.12 39,882.78 40,422.83 39,882.78 0.71%
8/7/2020 40,029.69 40,166.12 40,465.95 39,971.11 -0.34%
8/10/2020 39,914.76 40,029.69 40,195.22 39,828.91 -0.29%
8/11/2020 40,559.15 39,914.76 40,706.08 39,914.76 1.61%
8/12/2020 40,473.18 40,559.15 41,117.08 40,390.39 -0.21%
8/13/2020 40,290.74 40,473.18 40,564.18 39,898.22 -0.45%
8/17/2020 40,122.50 40,290.74 40,405.41 39,939.69 -0.42%
8/18/2020 40,184.01 40,122.50 40,434.60 40,113.29 0.15%
8/19/2020 40,154.11 40,184.01 40,424.92 40,065.51 -0.07%
8/20/2020 39,868.55 40,154.11 40,249.51 39,781.39 -0.71%
8/21/2020 39,621.59 39,868.55 39,868.55 39,240.07 -0.62%
8/24/2020 39,802.60 39,621.59 39,824.56 39,473.11 0.46%
8/25/2020 40,292.82 39,802.60 40,340.79 39,802.60 1.23%
8/26/2020 40,862.59 40,292.82 40,894.53 40,292.82 1.41%
8/27/2020 41,081.94 40,862.59 41,276.54 40,862.59 0.54%
8/28/2020 41,056.22 41,081.94 41,164.83 40,994.04 -0.06%
8/31/2020 41,110.93 41,056.22 41,311.06 41,016.56 0.13%
9/1/2020 41,377.26 41,110.93 41,401.89 41,096.58 0.65%
9/2/2020 41,834.85 41,377.26 41,932.85 41,377.26 1.11%
9/3/2020 42,188.11 41,834.85 42,212.93 41,834.85 0.84%
9/4/2020 42,023.00 42,188.11 42,291.92 41,923.68 -0.39%
9/7/2020 42,295.75 42,023.00 42,400.25 42,023.00 0.65%
9/8/2020 41,985.19 42,295.75 42,528.49 41,912.60 -0.73%
9/9/2020 42,022.25 41,985.19 42,196.17 41,610.73 0.09%
9/10/2020 42,647.35 42,022.25 42,896.36 42,022.25 1.49%
9/11/2020 42,530.67 42,647.35 42,869.69 42,457.53 -0.27%
9/14/2020 42,531.31 42,530.67 42,720.98 42,367.81 0.00%
9/15/2020 42,346.42 42,531.31 42,831.01 42,263.22 -0.43%
9/16/2020 42,282.28 42,346.42 42,544.87 42,091.97 -0.15%
9/17/2020 42,334.76 42,282.28 42,632.41 42,276.59 0.12%
9/18/2020 42,504.76 42,334.76 42,554.84 42,234.59 0.40%
9/21/2020 42,174.13 42,504.76 42,551.15 42,121.32 -0.78%
9/22/2020 41,828.91 42,174.14 42,174.14 41,672.45 -0.82%
9/23/2020 41,876.26 41,828.91 42,023.06 41,755.69 0.11%
 9/24/2020 41,806.37 41,876.26 41,942.35 41,416.90 -0.17%
9/25/2020 41,701.23 41,806.37 42,100.73 41,601.94 -0.25%
9/28/2020 40,740.95 41,701.23 41,785.07 40,644.82 -2.30%
9/29/2020 41,204.36 40,740.95 41,445.47 40,389.80 1.14%
9/30/2020 40,571.48 41,204.36 41,438.33 40,494.90 -1.54%
10/1/2020 40,676.92 40,571.48 40,735.84 40,113.95 0.26%
10/2/2020 40,070.83 40,676.92 40,838.92 39,905.66 -1.49%
10/5/2020 39,072.47 40,070.83 40,070.83 38,865.10 -2.49%
10/6/2020 39,127.48 39,072.47 39,349.29 38,568.95 0.14%
10/7/2020 39,849.96 39,127.48 39,920.13 39,127.48 1.85%
10/8/2020 40,353.62 39,849.96 40,412.06 39,849.96 1.26%
10/9/2020 40,798.43 40,353.62 40,830.22 40,307.64 1.10%
10/12/2020 40,209.82 40,798.43 41,047.46 40,149.78 -1.44%
10/13/2020 40,006.67 40,209.82 40,301.36 39,645.73 -0.51%
10/14/2020 40,144.29 40,006.68 40,183.87 39,845.77 0.34%
10/15/2020 40,068.49 40,144.29 40,533.67 40,006.46 -0.19%
10/16/2020 40,164.02 40,068.50 40,220.73 39,742.25 0.24%
10/19/2020 40,340.17 40,164.02 40,491.13 40,077.90 0.44%
10/20/2020 40,956.58 40,340.17 41,056.95 40,340.17 1.53%
10/21/2020 41,535.92 40,956.58 41,613.05 40,956.58 1.41%
10/22/2020 41,199.02 41,535.92 41,818.24 41,088.38 -0.81%
10/23/2020 41,266.00 41,199.02 41,383.38 41,064.38 0.16%
10/26/2020 41,850.47 41,266.00 41,876.79 41,266.00 1.42%
10/27/2020 41,381.83 41,850.47 41,922.19 41,327.72 -1.12%
10/28/2020 41,186.86 41,381.83 41,687.33 41,069.68 -0.47%
10/29/2020 39,888.00 41,186.86 41,186.86 39,275.43 -3.15%
11/2/2020 39,112.18 39,888.00 39,888.00 38,778.68 -1.94%
11/3/2020 40,480.88 39,112.18 40,499.64 39,112.18 3.50%
11/4/2020 40,281.96 40,480.88 40,914.59 40,223.45 -0.49%
11/5/2020 41,071.30 40,281.96 41,084.90 40,281.96 1.96%
11/6/2020 40,731.61 41,071.30 41,147.05 40,679.61 -0.83%
11/9/2020 40,784.04 40,731.61 40,943.80 40,596.99 0.13%
11/10/2020 41,153.05 40,784.04 41,597.33 40,784.04 0.90%
11/11/2020 41,197.32 41,153.05 41,330.49 40,900.03 0.11%
11/12/2020 40,564.55 41,197.32 41,197.32 40,492.75 -1.54%
11/13/2020 40,569.35 40,564.56 40,689.60 40,262.22 0.01%
11/16/2020 40,504.75 40,569.35 40,790.39 40,470.12 -0.16%
11/17/2020 40,652.67 40,504.75 40,964.22 40,504.75 0.37%
11/18/2020 40,514.67 40,652.67 40,658.15 40,344.62 -0.34%
11/19/2020 40,540.70 40,514.67 40,745.02 40,431.41 0.06%
11/20/2020 40,187.18 40,540.70 40,598.24 40,126.80 -0.87%
11/23/2020 39,632.52 40,187.18 40,187.18 39,314.28 -1.38%
11/24/2020 39,863.36 39,632.52 40,021.33 39,631.07 0.58%
11/26/2020 41,031.03 40,377.54 41,127.49 40,377.54 1.62%
11/27/2020 40,807.09 41,031.03 41,066.52 40,753.30 -0.55%
11/30/2020 41,068.82 40,807.09 41,115.10 40,669.85 0.64%
12/1/2020 41,665.27 41,068.82 41,724.04 41,068.82 1.45%
12/2/2020 42,027.38 41,665.27 42,074.11 41,665.27 0.87%
12/3/2020 42,047.72 42,027.38 42,412.51 42,009.30 0.05%
12/4/2020 42,207.00 42,047.72 42,316.52 42,047.72 0.38%
12/7/2020 42,115.31 42,207.00 42,321.37 42,047.00 -0.22%
12/8/2020 42,101.78 42,115.31 42,233.96 41,948.35 -0.03%
12/9/2020 42,204.03 42,101.78 42,350.23 42,030.61 0.24%
12/10/2020 42,305.84 42,204.03 42,441.31 42,119.63 0.24%
12/11/2020 42,470.39 42,305.84 42,628.01 42,305.84 0.39%
12/14/2020 43,266.22 42,470.40 43,316.11 42,470.40 1.87%
12/15/2020 43,250.84 43,266.22 43,709.71 43,126.48 -0.04%
12/16/2020 43,360.19 43,250.84 43,556.06 43,183.77 0.25%
12/17/2020 43,766.69 43,360.19 43,793.22 43,360.19 0.94%
12/18/2020 43,740.55 43,766.69 43,955.56 43,638.33 -0.06%
12/21/2020 43,333.76 43,740.56 43,790.72 43,295.64 -0.93%
12/22/2020 42,906.94 43,333.76 43,478.97 42,757.49 -0.98%
12/23/2020 43,087.70 42,906.94 43,216.16 42,852.79 0.42%
12/24/2020 43,416.77 43,087.70 43,631.36 43,087.70 0.76%
12/28/2020 43,674.28 43,416.77 43,760.67 43,416.77 0.59%
12/29/2020 43,255.55 43,674.28 43,912.10 43,203.68 -0.96%
12/30/2020 43,694.76 43,282.27 43,750.25 43,282.27 1.02%
12/31/2020 43,755.38 43,694.76 43,890.14 43,665.93 0.14%
1/1/2021 44,434.80 43,755.38 44,874.86 43,755.38 1.55%
1/4/2021 44,686.46 44,434.80 45,074.37 44,434.80 0.57%
1/5/2021 44,650.43 44,686.46 44,830.28 44,458.71 -0.08%
1/6/2021 45,153.42 44,650.43 45,194.63 44,650.43 1.13%
1/7/2021 45,344.54 45,153.42 45,619.80 45,153.42 0.42%
1/8/2021 45,654.34 45,344.54 45,916.33 45,344.54 0.68%
1/11/2021 45,605.42 46,086.85 46,109.36 45,529.48 -0.11%
1/12/2021 45,922.04 45,605.42 46,013.36 45,605.42 0.69%
1/13/2021 46,091.96 45,922.04 46,314.15 45,922.04 0.37%
1/14/2021 45,989.35 46,091.96 46,272.58 45,852.83 -0.22%
1/15/2021 45,931.00 45,989.35 46,177.38 45,875.21 -0.13%
1/18/2021 45,726.68 45,931.00 46,047.56 45,714.17 -0.44%
1/19/2021 45,903.23 45,726.68 45,978.00 45,596.81 0.39%
1/20/2021 45,676.94 45,903.23 45,903.23 45,545.43 -0.49%
1/21/2021 45,984.46 45,676.94 46,143.53 45,676.94 0.67%
1/22/2021 45,868.04 45,984.46 46,116.85 45,690.50 -0.25%
1/25/2021 46,087.64 45,868.04 46,189.02 45,868.04 0.48%
1/26/2021 46,287.38 46,087.64 46,398.01 46,087.64 0.43%
1/27/2021 46,458.13 46,287.38 46,698.33 46,287.38 0.37%
1/28/2021 46,166.05 46,458.13 46,645.17 46,110.92 -0.63%
1/29/2021 46,385.54 46,166.05 46,656.98 46,166.05 0.48%
2/1/2021 46,248.45 46,385.54 46,762.64 46,188.25 -0.30%
2/2/2021 46,580.34 46,248.45 46,642.72 46,248.45 0.72%
2/3/2021 46,933.63 46,580.34 47,123.82 46,580.34 0.76%
2/4/2021 46,905.79 46,933.63 47,339.21 46,746.58 -0.06%
2/8/2021 46,721.87 46,905.79 47,074.16 46,659.24 -0.39%
2/9/2021 46,674.77 46,721.87 46,990.92 46,628.97 -0.10%
2/10/2021 46,644.29 46,674.77 46,845.44 46,341.76 -0.07%
2/11/2021 46,055.52 46,644.29 46,935.32 45,960.44 -1.26%
2/12/2021 45,808.36 46,055.52 46,358.08 45,731.88 -0.54%
2/15/2021 46,375.59 45,808.36 46,507.42 45,808.36 1.24%
2/16/2021 46,867.95 46,375.59 46,884.53 46,375.59 1.06%
2/17/2021 46,768.14 46,867.95 47,305.86 46,726.85 -0.21%
2/18/2021 46,142.74 46,768.14 46,817.51 46,120.61 -1.34%
2/19/2021 46,227.65 46,142.74 46,378.35 46,137.20 0.18%
2/22/2021 45,890.04 46,227.65 46,402.73 45,763.05 -0.73%
2/23/2021 45,728.75 45,890.04 46,083.66 45,663.03 -0.35%
2/24/2021 45,362.58 45,728.75 45,887.77 45,205.48 -0.80%
2/25/2021 45,965.62 45,362.58 46,004.68 45,362.58 1.33%
2/26/2021 45,865.02 45,965.63 46,239.89 45,753.07 -0.22%
3/1/2021 45,593.43 45,865.02 46,009.38 45,092.80 -0.59%
3/2/2021 45,964.27 45,593.43 46,077.92 45,535.87 0.81%
3/3/2021 46,160.78 45,964.27 46,189.25 45,923.57 0.43%
3/4/2021 45,278.53 46,160.78 46,160.78 45,087.63 -1.91%
3/5/2021 45,837.35 45,278.54 45,946.69 45,168.21 1.23%
3/8/2021 45,051.05 45,837.35 46,432.39 44,867.62 -1.72%
3/9/2021 44,222.91 45,051.06 45,129.55 43,946.30 -1.84%
3/10/2021 43,691.68 44,222.91 44,424.04 43,620.84 -1.20%
3/11/2021 42,779.76 43,691.68 43,891.00 42,689.42 -2.09%
3/12/2021 43,788.08 42,779.76 43,986.18 42,779.76 2.36%
3/15/2021 44,766.59 43,788.08 44,839.19 43,788.08 2.23%
3/16/2021 44,857.06 44,766.59 44,910.93 44,545.43 0.20%
3/17/2021 45,450.31 44,857.06 45,540.63 44,857.06 1.32%
3/18/2021 44,724.09 45,450.31 45,612.95 44,641.49 -1.60%
3/19/2021 44,901.31 44,724.09 45,172.33 44,393.28 0.40%
3/22/2021 45,407.33 44,901.31 45,465.13 44,735.59 1.13%
3/24/2021 45,544.19 45,407.33 45,593.61 45,258.99 0.30%
3/25/2021 45,726.16 45,544.20 46,000.11 45,544.20 0.40%
3/26/2021 45,521.63 45,726.16 45,757.56 45,436.91 -0.45%
3/29/2021 44,431.80 45,521.63 45,521.63 44,315.43 -2.39%
3/30/2021 44,491.03 44,431.80 44,808.63 44,199.26 0.13%
3/31/2021 44,587.85 44,491.03 45,133.25 44,477.90 0.22%
4/1/2021 44,428.10 44,587.85 44,877.46 44,334.22 -0.36%
4/2/2021 44,300.95 44,428.10 44,609.28 44,197.90 -0.29%
4/5/2021 43,548.21 44,300.95 44,431.24 43,471.19 -1.70%
4/6/2021 44,404.70 43,548.21 44,478.24 43,548.21 1.97%
4/7/2021 43,953.58 44,404.70 44,571.91 43,758.05 -1.02%
4/8/2021 44,741.36 43,953.58 44,759.37 43,953.58 1.79%
4/9/2021 45,186.48 44,741.36 45,249.61 44,741.36 0.99%
4/12/2021 44,978.05 45,186.48 45,267.06 44,758.34 -0.46%
4/13/2021 45,048.57 45,009.78 45,133.41 44,887.03 0.16%
4/14/2021 45,311.22 45,048.57 45,347.40 45,048.57 0.58%
4/15/2021 45,230.18 45,311.22 45,447.49 45,174.89 -0.18%
4/16/2021 45,305.63 45,230.18 45,471.35 45,230.18 0.17%
4/19/2021 44,913.57 45,305.63 45,305.63 44,611.83 -0.87%
4/20/2021 45,399.78 44,913.57 45,558.13 44,913.57 1.08%
4/21/2021 45,306.54 45,399.78 45,626.88 45,226.18 -0.21%
4/22/2021 44,929.61 45,306.54 45,496.82 44,882.75 -0.83%
4/23/2021 44,706.76 44,929.61 44,929.61 44,363.40 -0.50%
4/26/2021 45,682.77 44,706.76 45,952.45 44,389.68 2.18%
4/27/2021 45,292.87 45,682.77 45,937.68 45,169.80 -0.85%
4/28/2021 45,059.12 45,292.87 45,588.94 45,020.83 -0.52%
4/29/2021 44,863.11 45,059.12 45,143.34 44,781.30 -0.44%
4/30/2021 44,262.35 44,863.11 45,056.90 44,151.69 -1.34%
5/3/2021 44,076.20 44,262.35 44,326.01 43,630.07 -0.42%
5/4/2021 44,563.59 44,076.20 44,620.41 44,076.20 1.11%
5/5/2021 44,943.61 44,563.59 45,173.61 44,563.59 0.85%
5/6/2021 45,174.67 44,943.61 45,243.83 44,889.59 0.51%
5/17/2021 45,796.31 45,174.67 45,806.98 45,174.67 1.38%
5/18/2021 45,981.82 45,796.31 46,033.92 45,618.78 0.41%
5/19/2021 45,682.11 45,981.82 45,981.82 45,612.88 -0.65%
5/20/2021 45,574.07 45,682.11 45,831.12 45,518.74 -0.24%
5/21/2021 45,914.98 45,574.07 45,948.11 45,560.13 0.75%
5/24/2021 46,097.11 45,914.98 46,314.83 45,914.98 0.40%
5/25/2021 46,300.66 46,097.11 46,369.19 46,048.84 0.44%
5/26/2021 46,812.31 46,300.66 46,856.27 46,300.66 1.11%
5/27/2021 46,790.75 46,812.31 47,204.13 46,675.69 -0.05%
5/28/2021 47,126.29 46,790.75 47,246.50 46,698.23 0.72%
5/31/2021 47,896.34 47,126.29 47,979.68 47,126.29 1.63%
6/1/2021 48,191.26 47,896.34 48,226.56 47,896.34 0.62%
6/2/2021 48,126.90 48,191.26 48,286.46 47,960.46 -0.13%
6/3/2021 48,093.53 48,126.90 48,434.40 48,010.32 -0.07%
6/4/2021 48,211.70 48,093.53 48,426.53 48,093.53 0.25%
6/7/2021 48,302.66 48,211.70 48,632.95 48,211.70 0.19%
6/8/2021 48,147.98 48,302.66 48,409.88 48,000.26 -0.32%
6/9/2021 47,777.62 48,147.98 48,311.92 47,725.94 -0.77%
6/10/2021 48,251.49 47,777.62 48,287.52 47,777.62 0.99%
6/11/2021 48,304.72 48,251.49 48,531.40 48,245.40 0.11%
6/14/2021 48,726.08 48,304.72 48,976.09 48,304.72 0.87%
6/15/2021 48,632.56 48,726.08 48,841.47 48,511.58 -0.19%
6/16/2021 48,480.90 48,632.56 48,878.20 48,431.96 -0.31%
6/17/2021 48,131.25 48,480.90 48,544.65 48,115.84 -0.72%
6/18/2021 48,238.67 48,157.63 48,411.87 48,022.72 0.22%
6/21/2021 48,012.52 48,238.67 48,370.42 47,963.97 -0.47%
6/22/2021 47,987.14 48,012.52 48,154.56 47,931.78 -0.05%
6/23/2021 47,900.70 47,987.14 48,134.94 47,873.14 -0.18%
6/24/2021 47,962.54 47,900.70 48,118.23 47,897.39 0.13%
6/25/2021 47,703.94 47,962.54 48,040.10 47,476.38 -0.54%
6/28/2021 47,002.35 47,603.36 47,662.35 46,902.38 -1.47%
6/29/2021 47,137.77 47,002.35 47,508.77 46,986.47 0.29%
6/30/2021 47,356.02 47,137.77 47,460.31 47,137.77 0.46%
7/1/2021 47,800.57 47,356.02 47,843.34 47,356.02 0.94%
7/2/2021 47,686.18 47,800.57 48,079.85 47,637.76 -0.24%
7/5/2021 47,429.12 47,686.18 47,739.50 47,375.13 -0.54%
7/6/2021 47,346.16 47,429.12 47,665.41 47,242.52 -0.17%
7/7/2021 47,247.92 47,346.16 47,375.36 47,034.95 -0.21%
7/8/2021 48,053.17 47,247.92 48,053.17 47,247.92 1.70%
7/9/2021 47,563.45 48,053.17 48,053.17 47,544.08 -1.02%
7/12/2021 47,447.08 47,563.45 47,715.28 47,407.85 -0.24%
7/13/2021 47,480.49 47,447.08 47,586.07 47,439.89 0.07%
7/14/2021 47,491.47 47,480.49 47,594.66 47,442.19 0.02%
7/15/2021 47,628.26 47,491.47 47,737.38 47,388.42 0.29%
7/16/2021 47,834.33 47,628.26 47,889.70 47,627.61 0.43%
7/19/2021 47,873.26 47,834.33 48,006.44 47,751.38 0.08%
7/23/2021 47,793.07 47,873.26 47,946.45 47,686.50 -0.17%
7/26/2021 47,672.68 47,793.07 47,930.54 47,606.89 -0.25%
7/27/2021 47,686.99 47,672.68 47,910.12 47,616.73 0.03%
7/28/2021 47,318.03 47,686.99 47,870.56 47,241.55 -0.77%
7/29/2021 47,312.33 47,318.03 47,353.91 46,955.10 -0.01%
7/30/2021 47,055.29 47,312.33 47,642.79 46,925.16 -0.54%
8/2/2021 47,453.25 47,055.29 47,508.74 47,047.14 0.85%
8/3/2021 47,758.32 47,453.25 47,808.63 47,453.25 0.64%
8/4/2021 47,789.88 47,758.32 47,980.12 47,709.38 0.07%
8/5/2021 47,640.88 47,789.88 47,896.39 47,582.77 -0.31%
8/6/2021 47,489.95 47,640.88 47,752.77 47,425.03 -0.32%
8/9/2021 47,123.62 47,489.95 47,625.42 47,053.86 -0.77%
8/10/2021 47,135.48 47,123.62 47,272.88 46,928.16 0.03%
 8/11/2021 47,377.38 47,135.48 47,627.59 47,135.48 0.51%
8/12/2021 47,270.76 47,377.38 47,555.99 47,175.00 -0.23%
8/13/2021 47,169.84 47,270.76 47,320.31 47,123.38 -0.21%
8/16/2021 46,912.79 47,169.84 47,173.03 46,672.19 -0.54%
8/17/2021 47,258.45 46,912.79 47,274.52 46,912.79 0.74%
8/20/2021 47,599.82 47,258.45 47,644.34 47,258.45 0.72%
8/23/2021 48,112.21 47,599.82 48,144.89 47,599.82 1.08%
8/24/2021 47,828.71 48,112.21 48,114.95 47,739.53 -0.59%
8/25/2021 47,635.90 47,828.71 47,916.76 47,617.93 -0.40%
8/26/2021 47,363.27 47,635.90 47,759.50 47,262.11 -0.57%
8/27/2021 47,136.53 47,363.27 47,392.24 46,869.10 -0.48%
8/30/2021 47,365.70 47,136.53 47,468.14 47,136.53 0.49%
8/31/2021 47,419.74 47,365.70 47,596.04 47,349.49 0.11%
9/1/2021 47,413.46 47,419.74 47,628.59 47,355.14 -0.01%
9/2/2021 46,903.06 47,413.46 47,489.40 46,874.64 -1.08%
9/3/2021 46,957.47 46,903.06 47,113.42 46,879.28 0.12%
9/6/2021 46,918.52 46,957.47 47,087.30 46,888.95 -0.08%
9/7/2021 46,729.96 46,918.52 46,994.84 46,617.98 -0.40%
9/8/2021 46,396.71 46,729.96 46,875.49 46,309.86 -0.71%
9/9/2021 46,625.12 46,396.71 46,665.48 46,396.71 0.49%
9/10/2021 47,198.29 46,625.12 47,226.11 46,625.12 1.23%
9/13/2021 47,270.46 47,198.29 47,369.98 47,168.75 0.15%
9/14/2021 46,891.34 47,270.46 47,387.34 46,607.21 -0.80%
9/15/2021 46,716.72 46,891.34 46,952.31 46,505.13 -0.37%
9/16/2021 46,920.46 46,716.72 46,958.37 46,623.41 0.44%
9/17/2021 46,636.08 46,920.46 47,181.74 46,555.87 -0.61%
9/20/2021 46,528.21 46,636.08 46,691.23 46,215.18 -0.23%
9/21/2021 46,008.85 46,528.21 46,833.14 45,778.19 -1.12%
9/22/2021 45,597.24 46,008.85 46,031.89 44,788.17 -0.89%
9/23/2021 45,296.88 45,597.24 45,939.39 45,083.51 -0.66%
9/24/2021 45,073.52 45,296.88 45,424.26 44,861.09 -0.49%
9/27/2021 44,817.76 45,073.52 45,236.48 44,341.51 -0.57%
9/28/2021 45,274.93 44,817.76 45,294.37 44,747.22 1.02%
9/29/2021 44,366.74 45,274.93 45,342.26 43,975.04 -2.01%
9/30/2021 44,899.60 44,366.74 44,899.60 43,972.09 1.20%
10/1/2021 44,871.70 44,899.60 45,003.26 44,599.61 -0.06%
10/4/2021 45,044.50 44,871.70 45,105.04 44,561.82 0.39%
10/5/2021 44,666.57 45,044.50 45,101.36 44,593.75 -0.84%
10/6/2021 44,373.23 44,666.57 44,795.20 44,284.55 -0.66%
10/7/2021 44,586.04 44,373.23 44,947.38 44,373.23 0.48%
10/8/2021 44,477.23 44,586.05 44,670.50 44,338.17 -0.24%
10/11/2021 43,829.35 44,477.24 44,544.10 43,718.37 -1.46%
10/12/2021 43,883.08 43,829.35 44,051.16 43,149.28 0.12%
10/13/2021 43,221.78 43,883.08 44,172.74 43,067.61 -1.51%
10/14/2021 44,333.68 43,221.78 44,431.65 43,046.25 2.57%
10/15/2021 44,821.53 44,333.68 44,834.83 44,197.14 1.10%
10/18/2021 44,629.45 44,821.53 44,990.11 44,442.28 -0.43%
10/20/2021 45,499.46 44,629.45 45,563.61 44,629.45 1.95%
10/21/2021 45,821.40 45,499.46 46,164.48 45,481.99 0.71%
10/22/2021 45,578.36 45,821.40 46,037.95 45,180.72 -0.53%
10/25/2021 45,429.22 45,608.03 45,655.25 45,308.07 48.92M -0.33%
10/26/2021 45,255.98 45,483.54 45,516.78 45,213.63 69.35M -0.38%
10/27/2021 45,851.04 45,544.03 46,024.76 45,537.46 88.03M 1.31%
10/28/2021 45,990.73 45,865.92 46,061.63 45,765.76 95.42M 0.30%
10/29/2021 46,218.93 45,980.40 46,292.03 45,681.59 138.13M 0.50%
11/1/2021 46,946.21 46,184.71 47,251.71 46,184.71 1.57%
11/2/2021 47,112.92 46,974.78 47,314.75 46,974.78 0.36%
11/3/2021 47,032.44 47,112.92 47,317.27 46,968.41 -0.17%
11/4/2021 47,219.18 47,032.44 47,242.82 46,936.48 0.40%
11/5/2021 47,295.80 47,219.18 47,608.46 47,184.15 0.16%
11/8/2021 47,115.04 47,295.80 47,442.57 47,020.85 -0.38%
11/9/2021 46,399.91 47,115.04 47,174.49 46,306.91 -1.52%
11/10/2021 46,629.88 46,399.91 46,755.32 46,399.91 0.50%
11/11/2021 46,348.18 46,629.88 46,843.69 46,323.59 -0.60%
11/12/2021 45,749.15 46,348.18 46,409.11 45,717.21 -1.29%
11/15/2021 45,736.26 45,749.15 45,910.96 45,544.99 -0.03%
11/16/2021 46,542.91 45,736.26 46,623.76 45,736.26 1.76%
11/17/2021 46,194.42 46,542.91 46,655.90 46,071.98 -0.75%
11/18/2021 46,110.50 46,194.42 46,292.57 45,728.42 -0.18%
11/19/2021 46,489.41 46,110.50 46,601.79 46,001.41 0.82%
11/22/2021 45,745.00 46,489.41 46,599.19 45,716.60 -1.60%
11/23/2021 44,948.52 45,745.00 45,915.61 44,881.15 -1.74%
11/24/2021 44,363.70 44,948.52 44,983.91 44,210.99 -1.30%
11/25/2021 43,935.75 44,363.70 44,516.82 43,735.65 -0.96%
11/26/2021 44,114.16 43,935.75 44,333.71 43,736.43 0.41%
11/29/2021 45,330.05 44,114.16 45,416.99 43,933.50 2.76%
11/30/2021 45,072.38 45,330.05 45,757.60 44,727.96 -0.57%
12/1/2021 45,369.14 45,072.38 45,459.83 45,072.38 0.66%
12/2/2021 43,234.15 45,369.14 45,369.14 43,087.47 -4.71%
12/3/2021 43,232.83 43,234.15 43,590.52 42,752.76 0.00%
12/6/2021 43,280.77 43,232.83 43,547.95 42,972.02 0.11%
12/7/2021 43,853.49 43,280.77 44,066.16 43,280.77 1.32%
12/8/2021 43,846.87 43,853.49 44,139.22 43,653.06 -0.02%
12/9/2021 43,518.84 43,846.87 43,996.62 43,273.76 -0.75%
12/10/2021 43,395.78 43,518.84 43,606.41 43,044.99 -0.28%
12/13/2021 42,876.37 43,395.78 43,478.61 42,806.68 -1.20%
12/14/2021 43,246.71 42,876.37 43,265.80 42,715.42 0.86%
12/15/2021 44,366.86 43,246.71 44,507.47 43,246.71 2.59%
12/16/2021 43,731.20 44,366.86 44,392.54 43,607.80 -1.43%
12/17/2021 43,900.68 43,731.20 44,003.75 43,556.61 0.39%
12/20/2021 44,339.95 43,900.68 44,484.76 43,808.84 1.00%
12/21/2021 44,177.07 44,339.95 44,594.66 44,122.13 -0.37%
12/22/2021 44,174.97 44,177.07 44,292.91 44,091.20 0.00%
12/23/2021 44,266.90 44,174.97 44,446.99 44,108.69 0.21%
12/24/2021 44,118.39 44,266.90 44,467.85 44,041.52 -0.34%
12/27/2021 43,913.44 44,118.39 44,167.58 43,846.95 -0.46%
12/28/2021 44,043.74 43,913.44 44,117.17 43,906.41 0.30%
12/29/2021 44,260.11 44,043.74 44,264.84 43,941.64 0.49%
12/30/2021 44,416.20 44,260.11 44,589.28 44,260.11 0.35%
12/31/2021 44,596.07 44,416.20 44,646.49 44,307.27 0.40%
1/3/2022 44,886.89 44,596.07 44,905.35 44,509.57 0.65%
1/4/2022 45,390.84 44,886.89 45,406.08 44,886.89 1.12%
1/5/2022 45,407.89 45,390.84 45,438.16 45,241.45 0.04%
1/6/2022 45,082.30 45,407.89 45,407.89 45,021.32 -0.72%
1/7/2022 45,345.65 45,082.30 45,364.19 44,968.90 0.58%
1/10/2022 45,887.63 45,345.65 45,967.29 45,206.00 1.20%
1/11/2022 45,881.13 45,887.63 46,057.24 45,524.23 -0.01%
1/12/2022 45,916.25 45,881.13 46,220.40 45,872.48 0.08%
1/13/2022 45,763.20 45,916.25 46,002.77 45,693.80 -0.33%
1/14/2022 45,763.45 45,763.20 45,987.88 45,734.30 0.00%
1/17/2022 45,612.20 45,763.30 45,763.30 45,385.97 -0.33%
1/18/2022 45,507.41 45,612.20 45,758.10 45,469.46 -0.23%
1/19/2022 44,833.43 45,507.41 45,575.77 44,734.24 -1.48%
1/20/2022 44,825.97 44,833.43 44,875.44 44,275.23 -0.02%
1/21/2022 45,018.28 44,825.97 45,149.19 44,755.74 0.43%
1/24/2022 44,923.91 45,018.28 45,044.51 44,797.42 -0.21%
1/25/2022 44,887.77 44,923.91 45,255.43 44,846.03 -0.08%
1/26/2022 44,955.05 44,887.77 45,030.45 44,712.65 0.15%
1/27/2022 45,083.04 44,955.05 45,179.89 44,955.05 0.28%
1/28/2022 45,077.91 45,083.04 45,312.05 45,042.25 -0.01%
1/31/2022 45,374.68 45,077.91 45,462.62 45,077.91 0.66%
2/1/2022 45,674.50 45,374.68 45,754.17 45,374.68 0.66%
2/2/2022 46,119.15 45,674.50 46,139.50 45,674.50 0.97%
2/3/2022 45,862.93 46,119.15 46,387.64 45,818.04 -0.56%
2/4/2022 45,909.65 45,862.93 46,129.46 45,814.64 0.10%
2/7/2022 45,841.25 45,909.65 46,139.82 45,799.67 -0.15%
2/8/2022 45,947.95 45,841.25 46,040.61 45,727.64 0.23%
2/9/2022 46,339.76 45,947.95 46,405.86 45,947.95 0.85%
2/10/2022 45,940.04 46,339.76 46,464.38 45,936.74 -0.86%
2/11/2022 46,079.37 45,940.04 46,143.91 45,838.75 0.30%
2/14/2022 45,644.09 46,079.37 46,133.87 45,507.45 -0.94%
2/15/2022 45,731.70 45,644.09 45,804.00 45,502.81 0.19%
2/16/2022 45,684.80 45,731.70 45,904.63 45,603.93 -0.10%
2/17/2022 45,441.10 45,684.80 45,716.89 45,258.85 -0.53%
2/18/2022 45,675.87 45,441.10 45,705.50 45,441.10 0.52%
2/21/2022 45,362.85 45,675.87 45,742.83 45,342.06 -0.69%
2/22/2022 45,012.18 45,362.85 45,362.85 44,698.45 -0.77%
2/23/2022 45,132.92 45,012.18 45,235.21 44,756.23 0.27%
2/24/2022 43,830.51 45,132.92 45,132.92 43,791.31 -2.89%
2/25/2022 43,984.24 43,830.51 44,192.52 43,805.73 0.35%
2/28/2022 44,461.01 43,984.24 44,557.10 43,646.08 1.08%
3/1/2022 44,803.58 44,461.01 45,016.65 44,461.01 0.77%
3/2/2022 44,514.12 44,803.58 44,803.58 44,133.88 -0.65%
3/3/2022 44,525.72 44,514.12 44,705.74 44,311.80 0.03%
3/4/2022 44,551.35 44,525.72 44,723.19 44,461.06 0.06%
3/7/2022 43,266.97 44,551.35 44,551.35 43,050.88 -2.88%
3/8/2022 42,878.35 43,266.97 43,426.72 42,788.53 -0.90%
3/9/2022 43,042.96 42,878.35 43,217.19 42,865.81 0.38%
3/10/2022 43,853.62 43,042.96 43,921.82 43,042.96 1.88%
3/11/2022 43,653.33 43,853.62 43,966.27 43,596.16 -0.46%
3/14/2022 43,366.89 43,653.33 43,767.77 43,324.94 -0.66%
3/15/2022 43,719.82 43,366.89 43,793.57 43,326.76 0.81%
3/16/2022 43,975.69 43,719.82 44,281.27 43,719.82 0.59%
3/17/2022 43,807.23 43,975.69 44,187.00 43,798.16 -0.38%
3/18/2022 43,029.97 43,807.23 43,807.23 42,990.55 -1.77%
3/21/2022 43,230.22 43,029.97 43,388.18 43,029.97 0.47%
3/22/2022 43,203.79 43,230.22 43,398.44 43,164.20 -0.06%
3/24/2022 43,522.55 43,203.79 43,569.67 42,936.06 0.74%
3/25/2022 43,551.14 43,522.55 43,686.35 43,375.51 0.07%
3/28/2022 43,933.56 43,551.15 43,933.56 43,291.01 0.88%
3/29/2022 44,438.70 43,933.56 44,478.58 43,933.56 1.15%
3/30/2022 44,337.56 44,438.70 44,444.98 43,975.67 -0.23%
3/31/2022 44,928.83 44,337.56 44,928.83 44,337.56 1.33%
4/1/2022 45,152.11 44,928.83 45,396.14 44,654.95 0.50%
4/4/2022 43,902.04 45,152.11 45,152.11 43,824.08 -2.77%
4/5/2022 43,928.08 43,902.04 44,289.83 43,784.03 0.06%
4/6/2022 44,111.10 43,928.08 44,377.92 43,928.08 0.42%
4/7/2022 43,786.83 44,111.10 44,349.59 43,751.75 -0.74%
4/8/2022 44,444.58 43,786.83 44,501.55 43,786.83 1.50%
4/11/2022 46,144.96 44,444.58 46,215.54 44,444.58 3.83%
4/12/2022 46,407.26 46,144.96 46,459.26 45,896.46 0.57%
4/13/2022 46,165.50 46,407.26 46,643.05 46,062.27 -0.52%
4/14/2022 46,484.43 46,165.50 46,510.11 46,054.36 0.69%
4/15/2022 46,601.54 46,484.43 46,785.59 46,484.43 0.25%
4/18/2022 46,539.59 46,776.58 46,969.46 46,428.95 -0.13%
4/19/2022 46,333.36 46,539.59 46,746.24 46,275.64 -0.44%
4/20/2022 45,943.16 46,333.36 46,586.06 45,891.14 -0.84%
4/21/2022 45,652.62 45,943.16 46,067.18 45,599.96 -0.63%
4/22/2022 45,553.02 45,652.62 45,774.85 45,505.07 -0.22%
4/25/2022 46,073.25 45,553.02 46,203.59 45,553.02 1.14%
4/26/2022 45,817.67 46,073.25 46,184.55 45,782.89 -0.55%
4/27/2022 45,533.30 45,817.68 45,958.37 45,482.50 -0.62%
4/28/2022 45,249.41 45,533.30 45,533.30 44,656.96 -0.62%
5/6/2022 44,840.81 45,249.41 45,249.41 44,784.42 -0.90%
5/9/2022 43,393.14 44,840.81 44,841.41 43,233.21 -3.23%
5/10/2022 43,504.36 43,393.14 43,647.55 43,262.69 0.26%
5/11/2022 42,863.15 43,504.36 43,649.59 42,394.32 -1.47%
5/12/2022 42,898.44 42,863.15 43,032.50 42,273.27 0.08%
5/13/2022 43,486.46 42,898.44 43,505.75 42,853.80 1.37%
5/16/2022 42,667.32 43,486.46 43,486.46 42,375.39 -1.88%
5/17/2022 42,726.06 42,667.32 42,883.86 42,607.15 0.14%
5/18/2022 43,026.88 42,726.06 43,161.43 42,509.55 0.70%
5/19/2022 42,983.45 43,026.88 43,256.32 42,938.75 -0.10%
5/20/2022 43,100.70 42,983.45 43,185.80 42,938.60 0.27%
5/23/2022 42,440.25 43,100.71 43,100.71 42,345.08 -1.53%
5/24/2022 41,950.32 42,440.25 42,637.54 41,915.98 -1.15%
5/25/2022 42,012.66 41,950.32 42,128.41 41,356.02 0.15%
5/26/2022 42,541.71 42,012.66 42,607.43 41,904.46 1.26%
5/27/2022 42,861.45 42,541.71 43,554.75 42,541.71 0.75%
5/30/2022 43,040.14 42,861.45 43,257.78 42,861.45 0.42%
5/31/2022 43,078.14 43,040.14 43,339.22 43,018.40 0.09%
6/1/2022 42,756.04 43,078.14 43,148.77 42,723.51 -0.75%
6/2/2022 42,237.91 42,756.04 42,822.77 42,132.98 -1.21%
6/3/2022 41,314.88 42,237.91 42,237.91 41,229.43 -2.19%
6/6/2022 41,577.21 41,314.88 41,674.10 41,031.91 0.63%
6/7/2022 41,568.41 41,577.21 41,854.25 41,524.07 -0.02%
6/8/2022 41,553.16 41,568.41 41,620.35 41,391.53 -0.04%
6/9/2022 41,735.96 41,553.16 41,994.62 41,553.16 0.44%
6/10/2022 42,014.73 41,735.96 42,076.14 41,715.05 0.67%
6/13/2022 40,879.93 42,014.73 42,069.65 40,834.97 -2.70%
6/14/2022 41,054.68 40,879.93 41,115.72 40,657.88 0.43%
6/15/2022 41,438.79 41,054.68 41,534.99 41,054.68 0.94%
6/16/2022 41,730.16 41,438.79 41,764.19 41,322.89 0.70%
6/17/2022 42,140.76 41,730.16 42,420.64 41,730.16 0.98%
6/20/2022 41,776.98 42,140.76 42,357.92 41,740.12 -0.86%
6/21/2022 42,525.95 41,776.98 42,564.79 41,745.27 1.79%
6/22/2022 42,458.14 42,525.95 42,880.17 42,408.17 -0.16%
6/23/2022 42,716.97 42,458.14 42,983.41 42,458.14 0.61%
6/24/2022 41,051.79 42,716.97 42,782.34 40,555.41 -3.90%
6/27/2022 41,878.57 41,051.79 41,949.93 41,051.79 2.01%
6/28/2022 41,765.62 41,878.57 42,149.29 41,614.60 -0.27%
6/29/2022 41,297.73 41,765.62 41,813.62 41,119.19 -1.12%
6/30/2022 41,540.83 41,297.73 41,559.31 41,220.49 0.59%
7/1/2022 41,630.35 41,540.83 41,744.86 41,538.49 0.22%
7/4/2022 41,348.19 41,630.35 41,685.69 41,323.42 -0.68%
7/5/2022 41,102.57 41,348.19 41,458.08 41,068.60 -0.59%
7/6/2022 41,159.79 41,102.57 41,334.90 41,102.57 0.14%
7/7/2022 41,344.01 41,159.79 41,396.57 41,009.64 0.45%
7/13/2022 41,862.77 41,344.01 41,971.83 41,223.97 1.25%
7/14/2022 42,348.91 41,862.77 42,362.91 41,862.77 1.16%
7/15/2022 42,074.91 42,348.91 42,499.48 42,027.37 -0.65%
7/18/2022 41,367.11 42,074.91 42,074.91 41,275.08 -1.68%
7/19/2022 40,389.07 41,367.11 41,551.53 40,216.38 -2.36%
7/20/2022 40,459.70 40,389.07 40,533.60 40,135.38 0.17%
7/21/2022 39,831.75 40,459.70 40,577.06 39,801.21 -1.55%
7/22/2022 40,077.30 39,831.75 40,180.78 39,541.09 0.62%
7/25/2022 39,844.02 40,077.30 40,077.30 39,720.80 -0.58%
7/26/2022 39,894.05 39,844.02 40,135.44 39,712.94 0.13%
7/27/2022 39,972.64 39,894.05 40,097.19 39,605.10 0.20%
7/28/2022 40,276.64 39,972.64 40,623.60 39,972.64 0.76%
7/29/2022 40,150.36 40,276.64 40,420.57 40,026.86 -0.31%
8/1/2022 40,075.96 40,150.36 40,380.64 40,070.67 -0.19%
8/2/2022 40,191.61 40,075.96 40,458.09 39,762.50 0.29%
8/3/2022 41,068.87 40,191.61 41,208.09 40,191.61 2.18%
8/4/2022 41,425.37 41,068.87 41,609.90 41,068.87 0.87%
8/5/2022 42,096.24 41,425.37 42,168.08 41,425.37 1.62%
8/10/2022 42,494.85 42,096.24 42,776.47 42,096.24 0.95%
8/11/2022 42,243.33 42,494.85 42,678.94 42,215.73 -0.59%
8/12/2022 42,857.57 42,243.33 42,874.22 42,243.33 1.45%
8/15/2022 43,621.82 42,857.57 43,659.04 42,857.57 1.78%
8/16/2022 43,436.48 43,621.82 43,887.62 43,379.79 -0.42%
8/17/2022 43,676.56 43,436.48 43,736.43 43,389.48 0.55%
8/18/2022 43,481.50 43,676.56 43,879.23 43,390.33 -0.45%
8/19/2022 43,270.65 43,481.50 43,531.65 43,232.95 -0.48%
8/22/2022 42,826.66 43,270.65 43,314.19 42,787.86 -1.03%
8/23/2022 43,366.78 42,826.66 43,419.59 42,826.66 1.26%
8/24/2022 43,337.97 43,366.77 43,684.11 43,299.48 -0.07%
8/25/2022 43,032.57 43,337.97 43,457.55 42,961.10 -0.70%
 8/26/2022 42,591.51 43,032.57 43,201.21 42,547.72 -1.02%
8/29/2022 42,504.34 42,591.51 42,591.51 41,828.13 -0.20%
8/30/2022 42,195.25 42,504.34 43,052.27 42,106.02 -0.73%
8/31/2022 42,351.15 42,195.26 42,472.14 42,079.05 0.37%
9/1/2022 42,460.08 42,351.15 42,667.53 42,351.15 0.26%
9/2/2022 42,309.11 42,460.08 42,568.66 42,238.22 -0.36%
9/5/2022 41,859.30 42,309.11 42,388.34 41,859.10 -1.06%
9/6/2022 41,860.36 41,859.30 41,927.05 41,684.01 0.00%
9/7/2022 41,766.05 41,860.36 42,064.94 41,703.95 -0.23%
9/8/2022 41,824.79 41,766.05 41,936.93 41,676.94 0.14%
9/9/2022 41,948.16 41,824.79 42,099.54 41,815.49 0.29%
9/12/2022 41,862.29 41,948.16 42,137.80 41,812.93 -0.20%
9/13/2022 42,001.34 41,862.29 42,092.72 41,862.29 0.33%
9/14/2022 41,937.62 42,001.34 42,084.45 41,912.84 -0.15%
9/15/2022 41,772.09 42,011.82 42,311.63 41,724.81 -0.39%
9/16/2022 41,679.49 41,772.09 41,916.86 41,603.48 -0.22%
9/19/2022 41,520.59 41,679.49 41,896.62 41,504.64 -0.38%
9/20/2022 41,220.91 41,520.59 41,642.02 41,078.71 -0.72%
9/21/2022 40,965.58 41,220.91 41,357.75 40,871.82 -0.62%
9/22/2022 40,927.95 40,965.58 40,986.95 40,417.92 -0.09%
9/23/2022 40,620.21 40,927.95 41,128.83 40,514.33 -0.75%
9/26/2022 41,151.54 40,620.21 41,196.63 40,620.21 1.31%
9/27/2022 41,518.23 41,151.54 41,589.89 41,151.54 0.89%
9/28/2022 41,435.13 41,518.23 41,820.95 41,391.18 -0.20%
9/29/2022 41,013.86 41,435.13 41,435.13 40,910.82 -1.02%
9/30/2022 41,128.67 41,013.86 41,134.99 40,753.94 0.28%
10/3/2022 41,211.70 41,128.67 41,403.73 41,090.52 0.20%
10/4/2022 41,350.43 41,211.70 41,587.73 41,211.70 0.34%
10/5/2022 41,611.42 41,350.43 41,668.46 41,350.43 0.63%
10/6/2022 42,160.57 41,611.42 42,201.55 41,611.42 1.32%
10/7/2022 42,085.25 42,160.57 42,389.20 41,992.11 -0.18%
10/10/2022 42,211.64 42,085.25 42,441.29 42,071.67 0.30%
10/11/2022 42,155.48 42,211.64 42,410.83 42,053.81 -0.13%
10/12/2022 42,007.14 42,155.48 42,195.36 41,950.98 -0.35%
10/13/2022 42,085.72 42,007.14 42,121.40 41,900.85 0.19%
10/14/2022 41,948.50 42,085.72 42,237.29 41,897.05 -0.33%
10/17/2022 41,755.45 41,948.50 41,988.50 41,725.96 -0.46%
10/18/2022 41,839.26 41,755.45 42,007.23 41,755.45 0.20%
10/19/2022 42,226.05 41,839.27 42,265.22 41,839.27 0.92%
10/20/2022 42,137.04 42,226.05 42,422.22 42,097.31 -0.21%
10/21/2022 42,213.48 42,137.04 42,245.51 41,793.64 0.18%
10/24/2022 42,347.23 42,213.48 42,672.34 42,213.48 0.32%
10/25/2022 42,190.02 42,347.23 42,523.51 42,156.68 -0.37%
10/26/2022 41,540.03 42,190.02 42,190.02 41,490.13 -1.54%
10/27/2022 41,602.85 41,540.03 41,711.66 41,318.66 0.15%
10/28/2022 41,140.33 41,602.86 41,641.51 41,115.21 -1.11%
10/31/2022 41,264.66 41,140.34 41,375.40 41,140.34 0.30%
11/1/2022 41,808.69 41,264.66 41,833.43 41,264.66 1.32%
11/2/2022 41,944.59 41,808.69 42,004.90 41,727.15 0.33%
11/3/2022 42,090.71 41,944.59 42,173.46 41,887.51 0.35%
11/4/2022 41,856.31 42,090.71 42,090.71 41,720.90 -0.56%
11/7/2022 42,047.36 41,856.31 42,207.42 41,856.31 0.46%
11/8/2022 42,265.36 42,047.36 42,313.64 42,047.36 0.52%
11/10/2022 42,901.27 42,265.36 42,959.28 42,265.36 1.50%
11/11/2022 43,092.95 42,901.27 43,120.83 42,805.88 0.45%
11/14/2022 42,850.83 43,092.95 43,092.95 42,761.88 -0.56%
11/15/2022 42,796.85 42,850.83 43,035.78 42,748.71 -0.13%
11/16/2022 42,983.75 42,796.85 43,097.57 42,728.67 0.44%
11/17/2022 42,819.72 42,983.75 43,099.75 42,769.37 -0.38%
11/18/2022 42,730.24 42,819.72 42,819.72 42,600.99 -0.21%
11/21/2022 42,761.19 42,730.24 42,853.94 42,664.53 0.07%
11/22/2022 42,928.62 42,761.19 43,076.45 42,761.19 0.39%
11/23/2022 42,880.31 42,928.62 43,040.58 42,790.25 -0.11%
11/24/2022 42,903.65 42,880.31 43,014.60 42,865.38 0.05%
11/25/2022 42,936.73 42,903.65 43,120.54 42,876.24 0.08%
11/28/2022 42,071.34 42,936.73 42,936.73 41,963.94 -2.02%
11/29/2022 42,373.59 42,071.34 42,438.08 42,042.48 0.72%
11/30/2022 42,348.63 42,373.59 42,515.63 42,274.16 -0.06%
12/1/2022 42,393.52 42,348.63 42,658.39 42,348.63 0.11%
12/2/2022 42,150.10 42,393.52 42,471.19 41,946.49 -0.57%
12/5/2022 41,612.67 42,150.10 42,248.53 41,514.81 -1.28%
12/6/2022 41,539.94 41,612.67 41,743.92 41,296.54 -0.17%
12/7/2022 41,819.29 41,539.94 41,900.81 41,539.94 0.67%
12/8/2022 41,651.61 41,819.29 41,927.37 41,598.94 -0.40%
12/9/2022 41,698.28 41,651.61 41,747.57 41,550.70 0.11%
12/12/2022 41,540.55 41,698.28 41,784.48 41,511.20 -0.38%
12/13/2022 41,714.30 41,540.55 41,770.57 41,512.43 0.42%
12/14/2022 41,737.62 41,714.30 41,873.91 41,542.32 0.06%
12/15/2022 41,179.76 41,737.62 41,996.82 41,109.95 -1.34%
12/16/2022 41,301.48 41,179.76 41,393.97 41,087.59 0.30%
12/19/2022 40,970.82 41,301.48 41,393.37 40,814.95 -0.80%
12/20/2022 39,832.45 40,970.82 41,037.14 39,533.29 -2.78%
12/21/2022 39,342.89 39,832.45 40,022.37 39,276.70 -1.23%
12/22/2022 39,838.33 39,342.89 39,926.34 39,330.02 1.26%
12/23/2022 39,669.20 39,838.33 39,938.32 39,497.73 -0.42%
12/26/2022 40,155.16 39,669.20 40,367.43 39,669.20 1.23%
12/27/2022 39,802.91 40,155.16 40,315.77 39,705.66 -0.88%
12/28/2022 39,279.43 39,802.91 39,866.99 39,027.51 -1.32%
12/29/2022 39,747.35 39,279.43 39,747.35 39,205.17 1.19%
12/30/2022 40,420.45 39,747.35 40,420.45 39,694.12 1.69%
 Date open high low close volume
1/1/2019 35.98 36 35.8 35.89 13,000
1/2/2019 35.12 35.8 34.91 35 163,500
1/3/2019 35 35 34.33 34.5 4,500
1/4/2019 34.5 34.5 34.1 34.18 10,500
1/7/2019 34.5 34.97 34.2 34.6 20,000
1/8/2019 34.5 34.8 34.25 34.5 151,000
1/9/2019 34.25 34.65 34.25 34.49 80,000
1/10/2019 34.1 34.26 34 34.05 70,500
1/11/2019 34.45 35.1 34.25 34.7 99,000
1/14/2019 34.8 35.4 34.5 34.55 700,500
1/15/2019 34.5 34.95 34.45 34.72 27,500
1/16/2019 34.41 34.59 34.2 34.59 4,500
1/17/2019 34.3 34.5 34.25 34.49 34,000
JAN 2019
1/18/2019 34.75 34.95 34.5 34.88 42,500
1/21/2019 34.9 34.9 34.41 34.69 39,500
1/22/2019 34.59 34.8 34.59 34.75 37,000
1/23/2019 34.66 34.75 34.47 34.52 77,500
1/24/2019 34.25 34.49 34.01 34.2 23,000
1/25/2019 34.04 34.44 34.03 34.44 4,500
1/28/2019 34.49 34.49 34 34.11 59,500
1/29/2019 34.01 34.25 33.71 34 73,000
1/30/2019 34.15 34.24 33.9 33.9 20,000
1/31/2019 34.49 34.49 34 34 51,000
2/1/2019 34 34 33.9 33.95 42,500
2019 1/15/2019 1/22/2019 1/29/2019
2/4/2019 34 34 33.81 33.92 49,000
2/6/2019
Column F 33.98 33.99 33.78 33.8 82,000
2/7/2019 33.75 33.9 33.6 33.6 118,000
2/8/2019 33.4 34.1 33.4 33.85 248,500
2/11/2019 34 34 33.56 33.56 33,500
2/12/2019 33.57 33.6 33.5 33.52 19,000
2/13/2019 33.65 33.65 33.07 33.31 15,500
2/14/2019 33.5 33.5 33.1 33.14 66,500
2/15/2019 33.2 33.21 33 33.01 105,000
2/18/2019 33.15 33.15 32.7 32.73 34,000
2/19/2019 32.3 32.53 32.15 32.5 113,500
2/20/2019 32.85 33 32.5 32.5 37,500
2/21/2019 32.5 32.89 32.5 32.8 15,000
2/22/2019 32.5 32.75 32.5 32.75 12,000
2/25/2019 32.51 32.79 32.5 32.65 29,000
2/26/2019 32.66 32.66 31.05 31.64 44,500
2/27/2019 31.15 31.2 30.06 30.66 44,500
2/28/2019 30.5 31.5 30.26 31.44 1,667,000
3/1/2019 32 32.5 31.5 32.1 14,000
3/4/2019 32.1 32.8 32.1 32.6 15,500
3/5/2019 33.15 33.2 32.85 32.89 65,000
3/6/2019 32.89 32.89 32.2 32.6 9,500
3/7/2019 32.1 32.25 32 32 16,000
3/8/2019 32.49 32.49 31.6 31.6 2,000
3/11/2019 32.2 32.29 31.31 31.49 14,000
3/12/2019 32.45 32.45 31.89 31.9 1,500
3/13/2019 31.65 31.65 31.65 31.65 6,000
3/14/2019 31.36 31.65 31.18 31.62 40,000
3/15/2019 31.25 31.5 30.8 31.13 59,500
3/18/2019 31.13 31.13 30.65 30.78 3,500
3/19/2019 30 31.84 30 31.13 104,000
3/20/2019 31.5 31.8 31.5 31.8 1,000
3/21/2019 31 31.75 31 31.75 109,500
3/22/2019 31 31.2 31 31.15 155,500
3/25/2019 31.9 32 30.5 30.98 124,500
3/26/2019 31.2 31.2 30.75 31 153,500
3/27/2019 31 31.5 31 31.1 104,500
3/28/2019 31.1 32.48 31.1 32.2 147,500
3/29/2019 31.5 33.39 30.7 33.38 595,000
4/1/2019 32.5 32.57 31.72 32.1 60,000
4/2/2019 32.7 32.7 31.7 31.87 1,155,500
4/3/2019 31.5 31.93 31.01 31.85 1,435,000
4/4/2019 31.01 31.01 30.27 30.36 30,000
4/5/2019 31.7 31.7 30.45 30.61 14,500
4/8/2019 30.1 30.1 29.5 29.5 16,500
4/9/2019 29.51 29.75 29.15 29.49 40,000
4/10/2019 29.49 29.49 29.01 29.06 14,000
4/11/2019 28.5 29.5 28.5 29.5 204,000
4/12/2019 29.98 30.39 29.6 30.09 48,000
4/15/2019 30.5 30.88 30.15 30.74 60,000
4/16/2019 30.1 30.98 30.05 30.63 29,500
4/17/2019 30.87 30.87 29.77 29.79 60,500
4/18/2019 30 30.5 29.51 29.98 130,000
4/19/2019 30 30.5 29.75 30.02 349,000
4/22/2019 29.4 29.48 26.86 27.59 479,500
4/23/2019 28 28.1 27.25 27.96 69,500
4/24/2019 27.3 27.99 27 27.72 17,000
4/25/2019 27.15 27.95 27.15 27.27 7,500
4/26/2019 27.25 27.9 27.25 27.83 25,500
4/29/2019 28 28 27.6 27.68 15,000
4/30/2019 27.68 28.19 27.06 28.03 42,500
5/2/2019 27.7 27.75 27.4 27.55 13,500
5/3/2019 27.9 28.38 27.47 27.56 10,500
5/6/2019 27.21 27.21 26.19 26.19 936,000
5/7/2019 26.2 26.3 26 26.25 1,010,000
5/8/2019 26.25 26.25 24.94 25.45 54,000
5/9/2019 25.5 26.1 25.5 25.5 17,000
5/10/2019 25.06 25.55 25.05 25.5 5,500
5/13/2019 25.5 26.1 25.5 25.5 167,500
5/14/2019 25.61 25.69 25.5 25.5 73,500
5/15/2019 26 26 25.55 26 42,500
5/16/2019 25.75 25.9 25.2 25.55 67,000
5/17/2019 25 25 25 25 38,500
5/20/2019 25 26.25 25 25.74 68,500
5/21/2019 25.25 25.61 25.25 25.5 175,000
5/22/2019 26.1 26.77 26 26.77 23,000
5/23/2019 27.5 27.9 27.25 27.84 15,000
5/24/2019 27.7 28.19 26.9 27.51 27,000
5/27/2019 26.5 27.88 26.5 27.4 12,000
5/28/2019 27 28.77 26.62 26.62 21,500
5/29/2019 27.88 27.95 27.88 27.95 165,000
5/30/2019 27.99 28 27.4 27.8 15,000
6/3/2019 27.7 27.75 27.7 27.75 3,500
6/10/2019 27 27.6 27 27.01 8,000
6/11/2019 26.05 27.9 26.05 27.58 93,500
6/12/2019 27.6 27.6 27.06 27.13 53,500
6/13/2019 27.2 27.5 27.13 27.46 16,000
6/14/2019 27.11 27.99 27 27.27 52,500
6/17/2019 27.02 27.59 26.85 27.02 10,000
6/19/2019 27 27 26.79 26.79 16,000
6/20/2019 26.75 27 26.7 26.99 13,500
6/21/2019 27 27 27 27 5,000
6/24/2019 26.75 26.75 26.11 26.26 5,500
6/25/2019 26.05 26.05 25 26 38,000
6/26/2019 26 27.3 26 27.3 240,000
6/27/2019 27.5 28.6 27.2 28.43 527,000
6/28/2019 28.4 29.85 27.49 29.85 1,033,500
7/1/2019 30 30 29.3 29.5 11,000
7/2/2019 29.5 29.98 29.37 29.76 17,000
7/3/2019 30 30.4 30 30 34,500
7/4/2019 30.49 30.49 29.49 30 13,000
7/5/2019 29.02 29.02 28.75 28.83 11,000
7/8/2019 28.75 28.75 28.75 28.75 2,000
 7/9/2019 28.5 28.5 28.25 28.3 21,000
7/10/2019 27.53 28 27.52 28 2,500
7/11/2019 28.25 28.25 27.5 27.56 7,000
7/12/2019 27.7 28.9 27.2 27.92 18,000
7/15/2019 26.9 27.25 26.6 27.15 9,500
7/16/2019 27 27 26.6 27 2,500
7/17/2019 27.4 27.4 26.45 26.45 7,000
7/18/2019 26.05 26.05 25.13 25.25 62,000
7/19/2019 24.21 25 23.99 24.54 26,000
7/22/2019 24.7 24.99 23.66 24.97 10,500
7/23/2019 24.5 24.9 24.5 24.9 3,500
7/24/2019 25 25 24.41 24.88 15,500
7/25/2019 24.4 25 24.4 25 101,500
7/26/2019 25 25.01 24.65 24.65 57,500
7/29/2019 25 25.8 25 25.16 8,500
7/30/2019 24.62 26.33 24.62 25.56 18,500
7/31/2019 24.62 25.48 24.5 25.48 13,500
8/1/2019 24.27 26.73 24.27 26.25 53,500
8/2/2019 25.16 25.74 25.16 25.73 6,500
8/5/2019 26.67 26.67 25.01 26.35 8,000
8/6/2019 25.31 25.69 25.3 25.69 11,000
8/7/2019 25.69 25.7 24.77 25.67 7,500
8/8/2019 24.53 25.59 24.4 25.29 62,000
8/9/2019 24.7 26.5 24.05 25.21 31,000
8/16/2019 24.98 26.47 24.01 25.55 35,500
8/19/2019 26.11 26.82 26 26.58 11,500
8/20/2019 26.05 27 25.5 26.12 68,500
8/21/2019 25.76 25.9 24.82 25.81 37,500
8/22/2019 25.98 26.25 25.98 26.19 728,000
8/23/2019 25.8 26 25.5 25.6 9,000
8/26/2019 25.51 26.5 25.3 25.95 18,500
8/27/2019 25.25 26.49 25 25.6 16,500
8/28/2019 25.6 25.89 25.3 25.3 11,000
8/29/2019 25.5 25.95 25.5 25.9 14,000
8/30/2019 25.2 25.24 24.61 24.83 80,000
9/2/2019 24.01 25.5 24.01 25.26 22,000
9/3/2019 24.57 24.9 24.57 24.9 14,500
9/4/2019 24.7 24.7 24.4 24.66 6,000
9/5/2019 24.89 24.89 24.41 24.69 12,000
9/6/2019 24.12 25 23.51 24.26 63,500
9/11/2019 25 25.38 25 25.3 62,500
9/12/2019 25.75 26.56 25.5 26.08 67,500
9/13/2019 25.51 26.99 25.1 25.65 127,500
 9/16/2019 25.99 26.35 25.6 26.18 580,500
9/17/2019 25.32 26 25.1 25.34 39,500
9/18/2019 25.76 26.24 25.3 25.81 29,000
9/19/2019 25.9 26 25.6 25.89 21,000
9/20/2019 25.89 26.99 25.85 26.41 23,000
9/23/2019 25.8 27.65 25.68 26.82 60,500
9/24/2019 26 26.99 25.7 26.46 62,500
9/25/2019 25.68 26 25.68 25.94 13,500
9/26/2019 25.61 26.5 25.6 26.21 12,000
9/27/2019 26 26.98 25.8 26.59 179,500
9/30/2019 25.76 27.45 25.76 27.34 1,512,500
10/1/2019 26.25 26.5 26.04 26.2 165,500
10/2/2019 26 26 25.55 25.68 32,500
10/3/2019 25.5 26.45 25.5 26.32 27,000
10/4/2019 26 26.3 26 26.15 52,500
10/7/2019 26.23 26.3 25.75 26.08 92,000
10/8/2019 25.99 25.99 25.7 25.73 11,500
10/9/2019 25.34 25.78 25.34 25.66 50,500
10/10/2019 25.75 25.8 25.57 25.76 55,000
10/11/2019 25.75 26.14 25.75 26.04 167,500
10/14/2019 25.7 26.14 25.7 26.02 30,000
10/15/2019 26.02 26.02 26 26 3,000
10/16/2019 26 26 26 26 2,500
10/17/2019 26.04 26.05 25.8 25.8 7,500
10/18/2019 25.51 26 25.51 25.99 29,500
10/21/2019 25.99 25.99 25.3 25.56 25,000
10/22/2019 25.88 25.9 25.5 25.5 7,000
10/23/2019 25.43 25.9 25.3 25.61 20,000
10/24/2019 25.8 25.8 25 25.05 52,000
10/25/2019 25.3 25.89 25.1 25.63 38,000
10/28/2019 25.69 25.7 25.43 25.55 13,500
10/29/2019 25.1 25.87 25.1 25.81 62,500
10/30/2019 25.98 26.48 25.5 25.92 78,500
10/31/2019 25.9 25.9 25.68 25.9 21,000
11/1/2019 25.84 26 25.72 25.72 8,000
11/4/2019 25.55 26.24 25.55 26 38,500
11/5/2019 26.28 26.5 26.07 26.17 38,000
11/6/2019 26.3 26.45 26.15 26.24 2,903,000
11/7/2019 26.25 26.5 26.25 26.44 211,000
11/8/2019 26.84 26.84 26.35 26.46 48,500
11/11/2019 26.9 27.3 26.6 27 690,000
11/12/2019 27.1 27.7 26.86 27.27 187,500
11/13/2019 27.43 27.6 26.78 27.15 240,500
11/14/2019 27.2 27.5 26.5 27 1,460,000
11/15/2019 27 27.44 26.79 27 2,759,000
11/18/2019 27.5 27.65 26.84 27.41 337,500
11/19/2019 27.5 27.75 27.11 27.29 126,500
11/20/2019 27.29 27.48 26.88 26.93 123,000
11/21/2019 27.32 27.32 26.52 26.87 39,500
11/22/2019 26.8 27.3 26.62 26.99 61,500
11/25/2019 26.99 27.3 26.66 26.82 45,500
11/26/2019 27.1 27.24 26.75 26.99 140,000
11/27/2019 27 27.4 26.9 27.08 132,500
11/28/2019 27.35 27.4 26.85 26.88 337,000
11/29/2019 26.98 28.15 26.98 27.89 5,750,500
12/2/2019 28.73 28.73 27.77 28.06 2,123,000
12/3/2019 28 28.19 27 27.21 237,000
12/4/2019 27.6 27.9 27.3 27.47 112,000
12/5/2019 27.9 27.9 27.6 27.75 137,500
12/6/2019 27.5 27.89 27.5 27.71 129,500
12/9/2019 27.7 27.8 27.3 27.47 128,500
12/10/2019 27.3 27.55 27.3 27.5 281,500
12/11/2019 27.6 27.69 27 27.17 2,450,500
12/12/2019 27.43 27.43 26.81 27 102,500
12/13/2019 27 27.39 26.92 27.01 180,000
12/16/2019 27.05 27.1 26.86 26.98 305,000
12/17/2019 27 27.05 26.75 26.8 34,000
12/18/2019 26.99 27 26.75 26.75 133,500
12/19/2019 26.66 26.75 26.31 26.32 83,000
12/20/2019 26.5 26.5 26.11 26.15 46,500
12/23/2019 26.15 26.29 25.87 25.95 55,500
12/24/2019 25.61 26.01 25.6 26 24,500
12/26/2019 26.5 26.5 25.8 25.86 136,000
12/27/2019 25.88 26.25 25.7 25.86 110,000
12/30/2019 25.86 26.55 25.85 26.19 86,500
12/31/2019 26.44 26.6 26.25 26.59 79,500
1/1/2020 26.8 27 26.5 26.9 172,000
1/2/2020 26.99 27.23 26.5 26.93 915,000
1/3/2020 27.1 27.4 27 27.14 400,000
1/6/2020 27.1 27.1 26.5 26.74 293,000
1/7/2020 26.8 27.39 26.51 27.1 43,500
1/8/2020 26.55 27 26.2 26.87 4,037,000
1/9/2020 26.9 27.74 26.9 27.43 322,000
1/10/2020 27.55 27.55 27.05 27.37 53,500
1/13/2020 27.49 27.85 27.2 27.76 154,000
1/14/2020 27.7 28 27 27.28 265,500
1/15/2020 27.35 27.59 27.25 27.43 44,500
1/16/2020 27.5 27.5 27.4 27.5 36,000
1/17/2020 27.45 27.45 27.12 27.25 47,000
1/20/2020 27.7 27.7 26.56 26.84 178,000
1/21/2020 26.89 26.89 26.25 26.42 142,000
1/22/2020 26.6 26.6 26.25 26.26 55,000
1/23/2020 26.36 26.55 26.24 26.4 32,000
1/24/2020 26.59 26.6 26.2 26.2 112,000
1/27/2020 26.75 26.75 26.35 26.35 19,000
1/28/2020 26.21 26.21 25.84 25.9 120,000
1/29/2020 25.81 25.9 25.63 25.66 29,500
1/30/2020 25.66 25.75 25.5 25.5 172,000
1/31/2020 25.6 25.65 25.44 25.45 111,000
2/3/2020 24.82 25.3 24.53 24.98 44,500
2/4/2020 25.02 25.99 25.02 25.99 104,000
2/6/2020 25.6 25.6 25.5 25.5 1,500
2/7/2020 25.45 25.45 24.61 24.72 57,000
2/10/2020 24.21 24.98 24 24.66 65,000
2/11/2020 24.6 25.1 24.4 24.87 30,500
2/12/2020 25 26 24.95 25.42 21,000
2/13/2020 25.55 25.6 25.26 25.26 42,500
2/14/2020 25.11 25.51 24.95 25.07 32,500
2/17/2020 25 25.65 25 25.28 26,000
2/18/2020 25.3 25.3 24.8 24.88 46,000
2/19/2020 24.8 25 24.75 24.76 44,500
2/20/2020 25.09 25.1 24.6 24.67 18,500
2/21/2020 24.96 25.59 24.9 25.13 15,500
2/24/2020 25.13 25.13 24.25 24.26 18,000
2/25/2020 24.3 24.75 24.1 24.5 44,000
2/26/2020 24.5 25 24.11 24.65 49,000
2/27/2020 24 24 23.2 23.75 54,500
2/28/2020 23.97 25.29 23.95 24.78 26,000
3/2/2020 24.78 25.25 24.6 25.14 24,000
3/3/2020 25.14 25.25 24.5 25 85,000
3/4/2020 24.55 24.95 24.55 24.76 9,500
3/5/2020 25 25 24.7 24.75 79,000
3/6/2020 25.4 26.48 24.5 25.57 82,500
3/9/2020 24.99 25.68 23.82 24.89 124,500
3/10/2020 24.66 25.69 24.35 25.05 149,500
3/11/2020 25.69 25.69 24.8 24.85 59,000
3/12/2020 24.9 25 24.01 24.71 48,500
3/13/2020 24 24.49 23.41 24.04 55,500
3/16/2020 23.9 24 22.42 23.4 37,500
3/17/2020 22.6 23.01 22.5 22.5 35,500
3/18/2020 22.39 22.4 20.82 20.82 51,500
3/19/2020 19.27 22 19.26 21.18 532,000
3/20/2020 22 22.39 21.1 21.91 99,000
3/24/2020 21 22.1 20.27 21 21,500
3/25/2020 21.25 22.25 20.01 21.42 33,500
3/26/2020 21.85 21.88 21.06 21.52 61,000
3/27/2020 21.85 21.87 21.4 21.68 12,500
3/30/2020 20.81 21.02 20.3 20.96 95,500
3/31/2020 20.12 21.6 20 21.42 165,500
4/1/2020 21.2 21.5 21.11 21.22 32,000
4/2/2020 21.5 22.81 21.4 22.8 320,500
4/3/2020 22.99 24 22.99 23.51 182,500
4/6/2020 23.11 23.5 23 23.42 187,000
4/7/2020 23.74 23.99 22.61 23.5 24,500
4/8/2020 23.01 23.71 23.01 23.22 7,000
4/9/2020 23.55 23.75 23.4 23.51 70,500
4/10/2020 23.5 23.5 23.11 23.26 51,000
4/13/2020 23.79 23.79 22.74 22.87 34,000
4/14/2020 23 23 22.85 22.93 15,000
4/15/2020 22.93 23.05 22.93 22.99 30,000
4/16/2020 22.9 23.2 22.51 22.51 18,000
4/17/2020 23.1 24 23 23.31 728,000
4/20/2020 23.7 23.9 23.16 23.39 50,000
4/21/2020 23 23 21.64 22.68 40,500
4/22/2020 22.3 22.8 22.3 22.75 11,000
4/23/2020 23 23.45 22.75 23.25 35,000
4/24/2020 23.23 23.29 22.75 23.21 19,000
4/27/2020 22.9 23 22.8 22.81 10,000
4/28/2020 22.93 23.34 22.93 23 111,500
4/29/2020 23.06 23.49 23.05 23.25 26,000
4/30/2020 23.29 23.95 23.05 23.79 703,000
5/4/2020 23.69 23.7 23.25 23.27 29,000
5/5/2020 23.5 23.75 23.35 23.36 105,000
5/6/2020 23.35 23.7 23.35 23.67 45,000
5/7/2020 23.5 23.5 22.5 22.81 171,500
5/8/2020 22.9 22.9 21.98 22 737,500
5/11/2020 22 22.24 21 21.48 203,000
5/12/2020 21.5 21.95 21.5 21.75 103,500
5/13/2020 21.8 22.8 21.8 22.67 201,000
5/14/2020 23.79 24.11 23 23.88 1,242,000
5/15/2020 24.01 24.99 24 24.9 1,849,500
5/18/2020 25.01 26.76 25.01 26.09 1,167,500
5/19/2020 26.1 27.7 26.1 27.3 491,000
5/20/2020 27.26 27.26 26.5 27.02 458,500
5/21/2020 27 27.2 26.5 27.02 674,000
5/28/2020 27 27.89 27 27.75 201,000
5/29/2020 27.11 28.8 27.05 28.72 404,000
6/1/2020 28.11 29.49 28.11 28.55 1,122,500
6/2/2020 27.8 28.5 27.45 27.54 346,500
6/3/2020 27.65 27.8 27.21 27.4 154,000
6/4/2020 27.04 27.25 26.78 26.87 120,500
6/5/2020 26.74 27.29 26.5 27.25 110,500
6/8/2020 27.39 27.95 27.39 27.76 222,500
6/9/2020 27.66 28.1 27.63 27.88 238,500
6/10/2020 27.99 27.99 27.75 27.78 180,000
6/11/2020 27.81 28 27.56 27.99 145,000
6/12/2020 27.36 27.75 27.35 27.48 124,500
6/15/2020 26.5 27.45 26.5 27.16 161,000
6/16/2020 26.99 27.71 26.99 27.69 80,000
6/17/2020 27.61 28.15 27.5 27.61 219,000
6/18/2020 27.61 27.88 26.68 26.81 633,500
6/19/2020 24.21 26.4 23.1 25.75 581,500
6/22/2020 26.08 26.19 25.1 25.62 334,500
6/23/2020 25.62 26.25 25.56 26.11 204,000
6/24/2020 26 26.5 26 26.05 439,000
6/25/2020 26 26.1 26 26.02 134,000
6/26/2020 26.79 26.79 26.15 26.28 203,500
6/29/2020 26.25 26.7 26.11 26.69 160,500
6/30/2020 26.6 26.85 26.2 26.73 229,000
7/1/2020 26.9 28.49 26.9 28.22 3,625,000
7/2/2020 27.9 27.99 27.1 27.29 84,500
7/3/2020 27.1 27.5 27.05 27.4 352,000
7/6/2020 28.02 28.24 27.36 27.85 499,500
7/7/2020 27.57 28.3 27.56 28.3 160,500
7/8/2020 28.5 28.5 27.92 28.01 159,000
7/9/2020 28.2 28.2 27.76 28.07 53,500
7/10/2020 28 28.49 27.5 27.91 160,000
7/13/2020 28 28.2 28 28 210,500
7/14/2020 28 28.99 28 28.35 288,000
7/15/2020 28.5 29.75 28 28.9 2,037,500
7/16/2020 28.9 29.1 28.7 28.99 240,000
7/17/2020 29 29.13 28.7 28.96 109,500
7/20/2020 29 29.35 28.75 28.84 594,000
7/21/2020 28.99 29 28.6 28.99 219,500
7/22/2020 29 29.49 28.77 28.9 298,000
7/23/2020 28.5 29 28.5 28.63 71,000
7/24/2020 28.2 28.74 28.2 28.27 14,000
7/27/2020 28 28.69 28 28.33 43,500
7/28/2020 28.5 28.5 28 28 45,500
7/29/2020 28.01 28.62 28.01 28.54 222,000
7/30/2020 29.15 29.69 28.25 29.23 112,500
8/3/2020 29 29.3 28.56 28.88 40,000
8/4/2020 28.51 29.29 28.5 28.5 1,293,000
8/5/2020 28.5 28.5 28.3 28.42 44,500
8/6/2020 28.4 28.75 27.89 28.36 123,000
8/7/2020 28.4 28.4 27.92 28.03 679,500
8/10/2020 28.1 28.15 27.9 27.97 16,000
8/11/2020 27.56 28.1 27.56 27.88 43,000
8/12/2020 27.99 28.46 27 27.23 219,000
8/13/2020 27.01 27.68 26.37 26.47 568,000
8/17/2020 26.5 26.52 25.6 26.21 966,500
8/18/2020 26.4 26.4 26.1 26.1 85,000
8/19/2020 26 26.5 25.86 26.23 330,500
8/20/2020 26.11 26.3 25.95 25.98 140,500
8/21/2020 25.49 26.48 25.49 26.25 29,500
8/24/2020 26.25 26.25 26.01 26.2 8,000
8/25/2020 26.2 27 25.95 26.68 279,500
8/26/2020 26.7 28.68 26.5 27.84 1,107,500
8/27/2020 27.21 28.5 27.21 27.52 122,500
8/28/2020 27.25 27.68 27.25 27.41 7,500
8/31/2020 27.9 27.9 27.15 27.26 59,500
9/1/2020 27.4 27.57 27.25 27.37 43,500
9/2/2020 27.31 27.9 27.31 27.87 379,000
9/3/2020 27.95 28.39 27.95 28.38 296,500
9/4/2020 27.25 28.8 27.25 28.51 1,131,000
9/7/2020 28.16 29.89 28 29.36 230,500
9/8/2020 29.5 30.99 29.45 30.3 5,064,500
9/9/2020 29.5 30 29.11 29.95 142,500
9/10/2020 30.3 32.19 29.3 31.88 2,192,000
9/11/2020 31.88 31.9 30.75 31.51 188,000
9/14/2020 31.55 31.55 30.75 31.36 169,500
9/15/2020 31.36 31.36 30 30.14 248,500
9/16/2020 30.14 30.14 29 29.26 83,000
9/17/2020 29.6 29.8 29.01 29.37 82,500
9/18/2020 29.9 30 29.15 29.21 22,000
9/21/2020 29.3 29.5 29.25 29.25 15,000
9/22/2020 28.75 30 28.5 29.27 34,000
9/23/2020 29.11 29.7 28.9 29.44 37,000
 9/24/2020 29.5 29.65 28.71 29.43 64,000
9/25/2020 29.65 29.7 29.25 29.46 30,000
9/28/2020 29.6 30.99 29.25 29.43 28,500
9/29/2020 28.99 30.98 28.99 29.28 66,500
9/30/2020 30.79 30.8 29.4 29.68 167,500
10/1/2020 29.9 30.49 28.25 28.75 56,000
10/2/2020 29.3 29.3 28.02 28.59 100,500
10/5/2020 28.28 28.5 27.4 27.71 45,000
10/6/2020 27.8 29.78 27.25 28.73 39,500
10/7/2020 28.98 28.99 28.6 28.61 57,500
10/8/2020 28.55 28.84 28.21 28.48 15,500
10/9/2020 28.5 28.75 28.25 28.74 4,134,500
10/12/2020 28.79 28.84 28 28.07 19,500
10/13/2020 28 28.25 27.7 28.21 22,000
10/14/2020 28.39 29.39 28.01 28.85 49,000
10/15/2020 28.98 30.5 28.98 30.03 3,417,000
10/16/2020 30.01 31 29.31 30.77 764,000
10/19/2020 30.99 31.5 30.26 30.83 456,500
10/20/2020 30.51 30.8 30.3 30.5 13,000
10/21/2020 30.5 31.49 30.3 30.85 216,000
10/22/2020 31.7 31.7 30 30.21 111,000
10/23/2020 30.55 30.55 30.06 30.25 6,000
10/26/2020 30.58 31 29.51 30.74 54,000
10/27/2020 30 30.2 29.51 30 41,500
10/28/2020 29.8 30.2 29.61 29.98 16,500
10/29/2020 29.51 29.6 27.74 27.8 199,500
11/2/2020 28.5 28.5 26.8 27.14 26,500
11/3/2020 27.75 27.9 27.75 27.79 28,500
11/4/2020 28.3 28.45 27.66 27.75 52,500
11/5/2020 27.86 28.09 27.81 27.85 28,500
11/6/2020 27.6 27.65 27.5 27.65 24,000
11/9/2020 27.7 28.15 27.45 27.92 33,000
11/10/2020 27.92 27.99 27.75 27.99 8,000
11/11/2020 27.6 28.09 27.6 27.99 5,500
11/12/2020 28.24 28.25 27.56 27.71 19,500
11/13/2020 27.9 28.49 27.25 28.16 18,000
11/16/2020 27.7 27.95 27.6 27.95 6,500
11/17/2020 27.94 27.95 27.7 27.9 15,500
11/18/2020 27.87 27.9 27.4 27.62 57,500
11/19/2020 27.78 27.78 27.65 27.65 3,000
11/20/2020 27.51 27.51 27.2 27.33 24,500
11/23/2020 27.11 27.39 26.95 26.99 33,500
11/24/2020 27.25 28.5 27.15 28.28 143,000
11/26/2020 27.99 28.9 27.81 28.06 56,500
11/27/2020 28.4 28.5 27.9 28.35 26,000
11/30/2020 27.95 28.25 27.52 27.74 37,500
12/1/2020 27.7 28.25 27.65 28.18 38,000
12/2/2020 28.18 28.2 27.8 28.03 48,500
12/3/2020 27.99 28.2 27.95 28.04 26,000
12/4/2020 28 28 27.7 28 9,500
12/7/2020 27.97 28 27.75 27.94 21,500
12/8/2020 27.76 28.15 27.76 28.11 5,500
12/9/2020 28 28.25 27.81 27.81 8,500
12/10/2020 27.75 28.16 27.75 27.85 37,000
12/11/2020 27.86 28.4 27.71 28.01 35,500
12/14/2020 28.87 28.9 28 28.63 217,000
12/15/2020 28.63 29 28.13 28.64 56,000
12/16/2020 28.61 29.03 28.61 28.7 323,000
12/17/2020 28.95 29.45 28.66 28.91 505,000
12/18/2020 28.91 29.75 28.81 29.6 412,500
12/21/2020 29.5 29.65 29.1 29.27 29,500
12/22/2020 29.2 29.2 28.6 28.77 19,000
12/23/2020 28.75 29 28.51 28.85 69,000
12/24/2020 29 29.59 29 29.1 105,000
12/28/2020 29 29.01 28 28.46 525,000
12/29/2020 28.8 29.5 28.5 29.19 977,500
12/30/2020 29 29.1 29 29 189,500
12/31/2020 29.1 29.15 29 29.1 24,500
1/1/2021 29.1 29.3 28.71 28.96 48,500
1/4/2021 29.2 29.5 28.77 28.81 399,500
1/5/2021 28.95 28.98 28.6 28.74 93,000
1/6/2021 29 29 28 28.72 1,239,500
1/7/2021 28.99 28.99 28.5 28.8 253,000
1/8/2021 28.9 29.06 28.75 28.82 287,000
1/11/2021 29.5 29.5 28.75 28.93 32,500
1/12/2021 28.9 29.05 28.8 29 47,000
1/13/2021 29.05 29.05 28.52 28.65 43,500
1/14/2021 28.65 29.1 28.65 28.71 153,000
1/15/2021 28.95 29.06 28.75 29 220,500
1/18/2021 28.99 29.28 28.8 29 10,565,000
1/19/2021 28.83 29 28.75 28.99 1,698,000
1/20/2021 28.75 28.9 28.71 28.75 19,500
1/21/2021 28.51 29 28.51 28.77 60,500
1/22/2021 28.7 28.85 28.2 28.49 38,500
1/25/2021 28.89 30.2 28.89 30.16 1,895,500
1/26/2021 30.01 30.25 29.5 29.62 222,500
1/27/2021 29.16 29.9 29.16 29.51 188,500
1/28/2021 29.11 30.6 29.11 30.5 999,000
1/29/2021 30.5 30.5 29.76 29.84 34,000
2/1/2021 29.99 30.07 29.6 29.88 173,500
2/2/2021 29.36 29.85 29.36 29.68 8,500
2/3/2021 29.97 30 29.6 29.83 71,500
2/4/2021 30 30.04 29.76 30.01 90,000
2/8/2021 29.5 29.97 28.72 29 51,500
2/9/2021 29.5 29.79 29.1 29.36 137,000
2/10/2021 29.88 29.88 29.1 29.39 10,000
2/11/2021 29.39 29.39 28.5 28.79 81,500
2/12/2021 28.85 29 28.55 28.55 53,000
2/15/2021 28.99 29 28.95 28.97 52,000
2/16/2021 28.55 28.99 28 28.84 397,000
2/17/2021 28.51 28.84 28.5 28.78 820,500
2/18/2021 28.4 28.76 28.4 28.67 89,500
2/19/2021 28.5 28.8 28.5 28.75 119,500
2/22/2021 28.3 28.9 28.3 28.75 50,000
2/23/2021 28.3 29 28.3 28.89 79,500
2/24/2021 28.94 28.94 28.4 28.47 110,000
2/25/2021 28.5 28.54 28.15 28.51 60,500
2/26/2021 28.7 28.7 28.4 28.41 36,500
3/1/2021 28.41 28.5 28.28 28.46 22,500
3/2/2021 28.35 29.6 28 29.5 819,500
3/3/2021 29.06 30.08 29.06 29.93 404,000
3/4/2021 28.5 29.12 28.5 29 177,500
3/5/2021 28.72 29 28.7 29 52,500
3/8/2021 29 29 28.4 28.46 82,500
3/9/2021 28.7 29.3 28.7 28.82 917,000
3/10/2021 28.99 29.08 28.9 29 1,034,500
3/11/2021 28.8 29.02 28.5 28.56 631,500
3/12/2021 28.6 28.97 28.6 28.88 198,500
3/15/2021 29 29 28.4 28.5 88,500
3/16/2021 28.5 28.89 28.5 28.71 22,500
3/17/2021 28.6 28.8 28.6 28.75 144,000
3/18/2021 28.42 28.94 28.01 28.48 359,000
3/19/2021 28.24 28.9 28.24 28.89 9,500
3/22/2021 28.35 29 28.34 28.53 171,000
3/24/2021 28.92 28.92 28.45 28.67 26,000
3/25/2021 28.78 29 28.7 28.95 40,500
3/26/2021 29 30.5 28.63 29.77 3,608,500
3/29/2021 29.9 30 29.1 29.17 174,000
3/30/2021 28.99 29.25 28.99 29.1 222,500
3/31/2021 29.24 29.61 29.1 29.38 551,000
4/1/2021 29.2 30 29.1 29.49 3,558,500
4/2/2021 29.5 29.5 29.2 29.26 5,071,000
4/5/2021 29.25 29.35 29.23 29.25 565,500
4/6/2021 29.25 29.27 29.16 29.25 51,000
4/7/2021 29.02 29.25 29.02 29.16 18,500
4/8/2021 29.1 29.35 29.03 29.06 299,000
4/9/2021 29.25 29.25 28.95 29.02 317,500
4/12/2021 29.02 29.1 28.9 29 232,000
4/13/2021 29 29.1 29 29 99,000
4/14/2021 29.04 29.15 28.91 29 97,500
4/15/2021 29.04 29.3 29 29.19 256,500
4/16/2021 27.4 27.43 26.69 27.05 117,000
4/19/2021 27.49 27.49 26.8 27 72,000
4/20/2021 27 27.26 26.84 26.9 30,500
4/21/2021 26.83 27 26.6 26.64 43,500
4/22/2021 26.41 26.88 26.41 26.6 23,500
4/23/2021 26.6 26.6 26.2 26.33 85,000
4/26/2021 26 26.5 26 26.4 34,000
4/27/2021 26.85 27.1 26.01 26.1 100,500
4/28/2021 26.25 26.25 26 26.04 42,000
4/29/2021 26.1 26.25 25.9 26.1 39,500
4/30/2021 26.05 26.2 25.9 26.03 119,500
5/3/2021 26.03 26.23 26 26.12 25,500
5/4/2021 26.2 26.3 26 26.07 31,000
5/5/2021 26.59 26.6 26 26.01 122,000
5/6/2021 26.01 26.19 25.9 26.04 59,000
5/17/2021 26.5 26.5 26.15 26.4 162,000
5/18/2021 26.4 26.7 26.4 26.57 181,000
5/19/2021 26.75 27.1 26.75 27.03 131,000
5/20/2021 27.06 27.28 27.06 27.24 55,000
5/21/2021 27.4 27.5 27.09 27.45 71,500
5/24/2021 27.7 28.05 27.45 28.01 164,000
5/25/2021 28.1 28.3 28 28.25 68,500
5/26/2021 28.5 28.62 28.5 28.5 38,500
5/27/2021 28.5 28.84 28.5 28.75 98,000
5/28/2021 28.75 29.6 27.91 29.25 174,500
5/31/2021 28.61 30.35 28.61 29.44 1,075,000
6/1/2021 28.61 29.25 28.56 29 98,500
6/2/2021 29 29.35 29 29.19 27,500
6/3/2021 29.19 29.2 29.05 29.05 10,000
6/4/2021 28.98 29 28.5 28.75 34,000
6/7/2021 29 29.2 28 28.83 350,000
 6/8/2021 28.73 29 28.35 28.47 63,500
6/9/2021 28.45 28.68 28.35 28.58 19,500
6/10/2021 28.8 29 28.69 28.9 76,500
6/11/2021 28.9 29.3 28.8 29.16 77,000
6/14/2021 29.44 29.44 28.98 29.25 139,000
6/15/2021 28.3 29 28.3 28.8 18,000
6/16/2021 28.79 29.52 28.7 28.98 7,000
6/17/2021 28.98 28.98 28.62 28.64 37,500
6/18/2021 28.51 28.94 28.5 28.51 8,000
6/21/2021 28.52 29.09 28.5 28.91 65,000
6/22/2021 28.56 28.9 28.55 28.75 10,000
6/23/2021 28.7 28.88 28.57 28.77 42,000
6/24/2021 28.94 29 28.55 28.8 128,000
6/25/2021 28.99 28.99 28.56 28.65 27,500
6/28/2021 28.6 28.83 28.51 28.64 20,000
6/29/2021 28.6 28.9 28.58 28.75 19,000
6/30/2021 28.75 28.75 28.51 28.75 24,500
7/1/2021 28.9 29 28.67 28.75 188,500
7/2/2021 28.75 28.77 28.52 28.74 82,000
7/5/2021 28.74 28.75 28.51 28.65 131,000
7/6/2021 28.55 28.59 28.5 28.59 130,500
7/7/2021 28.5 28.5 28.39 28.43 94,000
7/8/2021 28.73 28.75 28.43 28.75 26,000
7/9/2021 28.7 28.75 28.51 28.6 34,000
7/12/2021 28.45 28.7 28.36 28.41 59,500
7/13/2021 28.37 28.5 28.13 28.13 18,000
7/14/2021 28.6 28.6 28.13 28.25 19,000
7/15/2021 28.2 28.47 28.2 28.25 6,500
7/16/2021 28.4 28.49 28.25 28.25 5,500
7/19/2021 28.69 28.69 28.29 28.29 7,500
7/23/2021 28.4 28.58 28.24 28.43 5,500
7/26/2021 28.21 28.48 28.2 28.23 15,000
7/27/2021 28.47 28.47 28.15 28.24 8,000
7/28/2021 28.48 28.48 28.24 28.24 16,000
7/29/2021 28.11 28.4 28.1 28.4 27,000
7/30/2021 28.69 29.09 28.12 28.2 5,000
8/2/2021 28.14 28.14 27.89 27.9 102,500
8/3/2021 28.4 28.5 28.07 28.2 42,500
8/4/2021 28.2 28.76 28.16 28.5 64,000
8/5/2021 28.79 28.8 28.3 28.3 2,068,000
8/6/2021 28.5 28.51 28.4 28.4 4,000
8/9/2021 28.45 28.45 28.22 28.22 1,500
8/10/2021 28.16 28.25 28.13 28.25 2,000
 8/11/2021 28.21 28.54 28.2 28.21 8,500
8/12/2021 28.15 28.25 28.15 28.16 14,500
8/13/2021 28.15 28.5 28.15 28.16 4,500
8/16/2021 28.16 28.2 28.05 28.08 21,500
8/17/2021 28.03 28.89 28 28.31 22,500
8/20/2021 28.41 28.41 28 28.23 23,000
8/23/2021 28.5 29 28.15 28.95 290,000
8/24/2021 29.24 29.34 28.6 29.25 158,500
8/25/2021 29 29.33 29 29.22 129,500
8/26/2021 29 29.5 29 29.5 178,000
8/27/2021 28.5 30.2 28.5 29.89 309,500
8/30/2021 29.9 29.9 29.1 29.5 368,500
8/31/2021 29 29.5 29 29.47 317,000
9/1/2021 29.64 31 29.4 30.26 201,500
9/2/2021 30.05 30.15 29 29.33 107,500
9/3/2021 28.52 30.9 28.52 30.03 30,500
9/6/2021 29.55 30 29.06 29.09 97,500
9/7/2021 29.41 29.5 28.52 29.49 249,000
9/8/2021 29.99 30.49 29.5 29.5 267,500
9/9/2021 28.61 29.5 28.5 29.5 71,000
9/10/2021 29.01 30.6 29 30.31 368,000
9/13/2021 29.3 29.8 29.3 29.8 2,500
9/14/2021 29.04 29.6 29.03 29.5 50,500
9/15/2021 29 29.5 29 29.5 99,500
9/16/2021 29.04 29.75 29 29.5 50,000
9/17/2021 29.5 29.75 29.3 29.5 69,500
9/20/2021 29.11 30 29.05 30 31,000
9/21/2021 29.5 29.51 29.45 29.5 1,020,000
9/22/2021 30 30 29.02 29.7 22,000
9/23/2021 29.4 29.5 29.02 29.07 36,000
9/24/2021 29.5 30 28.56 28.77 22,000
9/27/2021 28.94 28.95 28.05 28.7 54,000
9/28/2021 28.55 29 28.55 29 9,000
9/29/2021 29.03 29.03 28.51 28.51 8,000
9/30/2021 28.55 30.6 28.55 29.71 16,000
10/1/2021 28.61 30.2 28.6 29.94 11,500
10/4/2021 29.5 29.5 29.01 29.25 9,500
10/5/2021 28.86 29.95 28.86 29.05 38,000
10/6/2021 29 29.73 29 29.29 18,000
10/7/2021 28.26 29.5 28.26 29.13 9,500
10/8/2021 29.7 29.85 28.8 29.68 12,000
10/11/2021 28.54 29.69 28.54 29.01 6,500
10/12/2021 28.8 29.85 28.8 29.38 12,000
10/13/2021 29.84 29.84 28.8 28.85 9,000
10/14/2021 28.85 29.09 28.75 29.08 15,500
10/15/2021 29.2 29.6 29.2 29.57 6,000
10/18/2021 28.6 28.99 28.6 28.99 18,500
10/20/2021 28.9 29.25 28.71 29.25 11,500
10/21/2021 29.35 30.49 29.35 30.1 515,000
10/22/2021 30.1 30.1 29.8 30.01 36,500
10/25/2021 30 30 29.25 29.25 2,500
10/26/2021 29.3 29.75 29.3 29.7 8,000
10/27/2021 29.7 29.7 29.7 29.7 4,000
10/28/2021 29.7 30 29.6 29.97 5,000
10/29/2021 30.5 30.5 29 30.25 6,500
11/1/2021 30.3 30.7 30 30.03 1,134,500
11/2/2021 29.71 30.5 29.7 29.92 18,500
11/3/2021 30.01 30.4 30.01 30.25 3,865,000
11/4/2021 30.24 31 30.24 30.55 757,000
11/5/2021 30.9 32.4 30.5 30.8 629,500
11/8/2021 31 31 30.5 30.5 422,500
11/9/2021 30.02 30.02 29.25 29.78 206,500
11/10/2021 29.95 30.25 29.4 29.99 13,000
11/11/2021 30 30 28.52 28.95 93,500
11/12/2021 29 30.3 29 29.94 10,500
11/15/2021 29.6 29.95 29.5 29.95 70,500
11/16/2021 30 30.5 30 30.34 582,500
11/17/2021 30.3 31 30.28 30.99 1,070,500
11/18/2021 30.04 31.25 30 31.03 8,025,500
11/19/2021 31.75 33.35 31.5 33.35 1,617,500
11/22/2021 33.35 34.25 33.35 33.45 172,000
11/23/2021 33 33.4 32.51 33.35 942,500
11/24/2021 33.4 34.95 33 34.29 606,500
11/25/2021 34.1 34.1 33 33.33 55,500
11/26/2021 33.45 34.24 33.33 34.02 320,000
11/29/2021 33.85 34.6 33.8 34.15 195,500
11/30/2021 34.15 36.05 34 35.99 1,265,000
12/1/2021 35.98 35.99 35 35.29 118,500
12/2/2021 35 35.99 32.65 33.64 84,500
12/3/2021 33 36.15 33 35.41 71,000
12/6/2021 34.08 34.5 34.05 34.06 15,000
12/7/2021 33.1 35.47 33 34.5 59,000
12/8/2021 33.61 34.99 33.5 34.72 21,500
12/9/2021 34.95 36 34.5 35.53 42,500
12/10/2021 35.53 35.53 34.52 35 22,500
12/13/2021 35.14 35.9 34.15 34.76 7,002,000
12/14/2021 35.4 35.5 35 35.45 108,000
12/15/2021 35 35.98 35 35.38 8,784,500
12/16/2021 35.02 35.67 34.05 34.56 33,500
12/17/2021 34.1 35.95 34.1 35.44 561,000
12/20/2021 35.44 36 35.44 35.87 6,126,500
12/21/2021 36.5 36.56 35.5 35.54 4,901,000
12/22/2021 36.24 36.45 34.65 34.73 60,000
12/23/2021 35 35.5 34.99 35.11 3,165,500
12/24/2021 35.75 37 35.49 36.51 2,906,000
12/27/2021 36.3 36.95 36 36.56 18,500
12/28/2021 36.05 36.49 35.52 36 16,000
12/29/2021 36 36 35.99 36 10,000
12/30/2021 35.2 35.51 35.2 35.28 3,917,000
12/31/2021 36.25 36.25 35.35 35.99 2,500
1/3/2022 35.8 36 35.4 35.99 15,000
1/4/2022 35.25 35.8 35.2 35.7 14,000
1/5/2022 35.5 35.5 35.25 35.5 15,000
1/6/2022 35.9 35.9 35.06 35.18 13,500
1/7/2022 35.58 35.98 35.3 35.65 9,000
1/10/2022 35.4 35.85 35.4 35.68 14,500
1/11/2022 35.6 35.99 35.27 35.45 12,500
1/12/2022 35.7 35.97 35.05 35.17 17,500
1/13/2022 35.01 35.1 34.75 35.1 8,000
1/14/2022 35.1 35.1 35 35.06 10,000
1/17/2022 34.6 36 34.6 35.35 341,500
1/18/2022 35.07 36.75 34.99 36.01 20,500
1/19/2022 36 36 35.25 35.31 6,500
1/20/2022 35.31 35.4 35 35 12,500
1/21/2022 35.5 35.5 35.15 35.18 18,500
1/24/2022 34.87 35.19 34.87 34.98 2,500
1/25/2022 35.06 35.47 35.06 35.2 8,500
1/26/2022 34.54 34.56 34.2 34.56 26,500
1/27/2022 34.31 35.94 34.3 35.12 26,000
1/28/2022 35.6 36.48 35 35.6 19,500
1/31/2022 35.6 35.94 35.5 35.83 22,500
2/1/2022 35.82 35.9 35.11 35.9 22,000
2/2/2022 36.18 36.18 35.55 35.84 20,500
2/3/2022 36.25 36.25 35.58 35.95 34,500
2/4/2022 36.45 36.45 35.62 35.72 13,500
2/7/2022 35.7 36.5 35.7 36.47 93,000
2/8/2022 36.74 37.44 36.65 36.97 764,500
2/9/2022 37.1 37.5 36.8 37.35 29,500
2/10/2022 35.75 36.5 35.49 35.53 504,000
2/11/2022 35.97 35.97 35.25 35.84 156,000
2/14/2022 35.84 35.84 35.04 35.83 6,500
2/15/2022 35.21 35.78 35.21 35.78 1,000
2/16/2022 35.76 37 34.83 35.85 21,000
2/17/2022 36 36.24 36 36.24 12,000
2/18/2022 35.31 35.65 35.25 35.52 12,000
2/21/2022 35.5 36 35.5 36 46,000
2/22/2022 35.48 35.9 35 35.55 165,000
2/23/2022 36.38 37.89 36 37.1 3,066,500
2/24/2022 36.4 36.8 35.16 35.95 20,500
2/25/2022 35.52 35.69 35.5 35.5 19,500
2/28/2022 34.51 36.5 34.5 36.5 35,000
3/1/2022 37 37.4 36.5 37 10,166,000
3/2/2022 36.8 38.5 36.8 37.76 7,472,500
3/3/2022 38.7 38.7 37.5 37.78 2,184,500
3/4/2022 38 40.61 38 39.86 229,500
3/7/2022 38.54 38.99 37.05 38.32 224,500
3/8/2022 38.3 38.95 38.25 38.28 34,500
3/9/2022 38.31 38.35 38 38 12,500
3/10/2022 39 39.1 38 38.41 256,000
3/11/2022 38.5 38.5 38.4 38.45 6,500
3/14/2022 38.45 39.25 38.45 38.56 43,500
3/15/2022 38.5 38.76 38.5 38.72 1,037,500
3/16/2022 38.51 38.9 38.45 38.63 93,500
3/17/2022 38.6 39 38.3 38.92 63,500
3/18/2022 38.35 38.85 37.5 38.06 21,000
3/21/2022 36.16 39 36.16 38.83 8,500
3/22/2022 38.99 41.74 37.31 39.95 64,500
3/24/2022 38.99 39.01 38.6 38.93 77,000
3/25/2022 39.35 40.5 39.35 40.03 3,481,000
3/28/2022 39.16 42 39.11 41.78 107,000
3/29/2022 41.5 41.95 40.65 41.55 40,500
3/30/2022 40.21 40.99 40.21 40.52 15,000
3/31/2022 40.3 42 40 41.75 208,000
4/1/2022 42.45 44.5 41.6 41.69 192,500
4/4/2022 39.25 40.44 39 40.04 78,000
4/5/2022 41.99 41.99 39.61 39.97 246,000
4/6/2022 40.25 41.9 40.25 40.8 59,500
4/7/2022 42 42.75 41.2 41.69 261,823
4/8/2022 41.59 42 41 41.95 571,225
4/11/2022 42 42.5 41.85 41.96 507,616
4/12/2022 41.95 42 40.5 41.84 96,891
4/13/2022 42 42 41.02 41.43 72,776
4/14/2022 41 41.39 41 41.23 61,713
4/15/2022 41.02 41.74 41.02 41.34 54,579
4/18/2022 41.35 41.75 38.25 41.05 443,556
4/19/2022 40.76 41.75 40.75 41.49 1,783,914
4/20/2022 41.49 42.25 41.49 42.18 405,945
4/21/2022 38.5 39.99 37.5 39 468,301
4/22/2022 39.8 39.8 38.25 39.06 269,806
4/25/2022 39.48 40.55 39.2 40.5 186,811
4/26/2022 40.5 42 40.5 41.29 1,418,243
4/27/2022 41.1 41.1 40 40 23,215
4/28/2022 39.5 40.8 37 39.17 32,335
5/6/2022 38 39.99 38 38.87 11,808
5/9/2022 37.25 40.89 36.5 37 70,637
5/10/2022 37 37.84 36.01 37.3 93,083
5/11/2022 37.8 37.8 36.3 37.23 3,663,193
5/12/2022 36.8 37.23 36.25 36.56 69,954
5/13/2022 37.1 38 36.56 37.51 113,222
5/16/2022 38 38.39 37.02 37.64 38,961
5/17/2022 37.99 38.2 36.51 36.8 31,855
5/18/2022 36.99 39.56 35.5 37.57 41,736
5/19/2022 37 39.45 37 37.09 54,568
5/20/2022 37.25 37.74 37.25 37.35 15,281
5/23/2022 36.5 37.25 36.5 36.97 11,249
5/24/2022 36.97 36.97 36.16 36.25 6,003
5/25/2022 35.69 36.9 35.69 36.48 60,133
5/26/2022 36.49 36.89 36.49 36.52 14,143
5/27/2022 36.57 37.5 36.57 36.68 59,013
5/30/2022 36.89 36.89 36.23 36.69 17,309
5/31/2022 36.2 37.35 36.2 36.45 6,205
6/1/2022 36.44 36.75 36 36.65 119,192
6/2/2022 36.15 36.4 35.95 35.96 9,537
6/3/2022 36.3 36.3 35.11 35.76 10,521
6/6/2022 35.74 37 35.7 36.5 232,970
6/7/2022 36.65 36.9 36.25 36.42 4,428
6/8/2022 36.51 36.8 36 36.18 11,542
6/9/2022 36.65 36.71 36 36.01 3,462
6/10/2022 36.44 36.94 36.01 36.85 11,737
6/13/2022 35.61 36.89 35.6 36.52 18,540
6/14/2022 36.5 36.75 36.29 36.55 73,513
6/15/2022 36.74 37.1 36.74 37 378,808
6/16/2022 37.1 37.49 36.55 37 266,042
6/17/2022 37.46 37.77 36.52 36.91 128,694
6/20/2022 36.99 37.19 36.53 36.75 16,687
6/21/2022 37.15 37.15 36.7 37.08 7,510
6/22/2022 37.25 37.45 36.75 37 52,691
6/23/2022 36.87 37.38 36.5 37 10,978
6/24/2022 36.51 38.94 34.4 36.99 112,397
6/27/2022 36.8 37.35 36.64 37.31 2,528
6/28/2022 38 38 37 37.47 35,613
6/29/2022 37.94 38 36.66 36.75 117,649
6/30/2022 36.99 37.95 36.85 37.8 238,660
7/1/2022 37.95 38.1 37.5 37.51 9,041
7/4/2022 37.42 37.42 37 37.07 7,031
7/5/2022 37.07 37.34 36.98 37 7,039
7/6/2022 36.9 37.1 36.7 36.86 5,122
7/7/2022 36.7 38 36.6 37.65 72,045
7/13/2022 37.75 38.55 37.75 38.49 41,613
7/14/2022 38.74 39.25 38.3 38.51 460,368
7/15/2022 38.74 39 37.65 37.66 6,030
7/18/2022 37.66 37.66 35.1 36.8 6,082
7/19/2022 36.73 37.35 36.6 36.6 9,965
7/20/2022 37.1 37.1 36.5 36.85 2,009
7/21/2022 36.85 36.99 35.77 35.79 23,061
7/22/2022 36.22 36.4 36.2 36.29 1,422
7/25/2022 35.61 36.39 35.61 35.98 6,323
7/26/2022 36 36 35.7 35.73 15,099
7/27/2022 35.76 36.15 35.25 35.5 109,479
7/28/2022 36 36.09 35 35.97 48,217
7/29/2022 36 36 35.3 35.36 6,376
8/1/2022 35.2 35.5 35 35 21,374
8/2/2022 35.34 35.99 35.02 35.59 89,391
8/3/2022 35.8 36.05 35.59 36 25,241
8/4/2022 35.86 36.15 35.86 36.03 12,687
8/5/2022 36 36.6 35.8 36.44 5,865
8/10/2022 36.49 37.94 36.44 37.52 32,761
8/11/2022 37.01 37.52 36.6 36.81 4,199
8/12/2022 36.89 37 36.58 36.87 20,886
8/15/2022 36.66 36.98 36.66 36.82 16,795
8/16/2022 36.81 36.98 36.48 36.48 15,948
8/17/2022 36.5 36.96 36.4 36.4 4,377
8/18/2022 36.35 36.96 34.1 35.8 26,809
8/19/2022 35.8 36.35 35.8 35.9 3,624
8/22/2022 36.25 36.98 35.81 36.5 37,693
8/23/2022 36.4 36.9 36.4 36.84 21,454
8/24/2022 36.41 37.24 36.37 36.65 315,609
8/25/2022 36.41 37.24 36.41 37 133,422
 8/26/2022 37.24 38.25 37.24 38 201,426
8/29/2022 37.51 38.1 37.26 38 3,430,807
8/30/2022 38.2 38.43 36.6 37.2 35,116
8/31/2022 36.9 36.95 36.6 36.95 2,613,406
9/1/2022 36.8 37.47 36.6 36.64 79,280
9/2/2022 37.2 37.25 36.4 36.98 19,110
9/5/2022 37.35 37.35 36.6 36.6 39,934
9/6/2022 36.1 37 36.1 36.54 11,607
9/7/2022 36.95 36.95 36.25 36.74 18,320
9/8/2022 37 37 36.6 36.6 75,210
9/9/2022 36.9 39.34 36.13 37.11 2,837,721
9/12/2022 37.2 39.49 37.12 37.16 57,413
9/13/2022 37.19 38.5 37 38.09 55,894
9/14/2022 37.33 39 37.33 38.87 27,394
9/15/2022 38.94 39 37.7 38.01 11,644
9/16/2022 38 38.74 37.02 38.09 1,322,813
9/19/2022 38.09 38.5 37.2 38.41 75,711
9/20/2022 38.41 38.41 37 37.31 80,139
9/21/2022 36.31 38.9 36.31 37.97 2,387,192
9/22/2022 37.77 37.78 37.2 37.53 152,419
9/23/2022 37.5 37.51 37 37.51 52,943
9/26/2022 37.09 37.75 37 37.51 381,809
9/27/2022 37.74 38.4 37.74 38.25 136,639
9/28/2022 37 38.4 37 38.16 587,158
9/29/2022 38.01 38.2 38 38.04 16,662
9/30/2022 37.99 38.44 37.5 38.33 106,368
10/3/2022 38 38.5 37.01 37.07 50,801
10/4/2022 37.5 37.5 37.03 37.33 15,256
10/5/2022 36.11 37.49 36.11 37.26 10,724
10/6/2022 37.44 37.44 37 37.07 34,949
10/7/2022 37.02 37.5 36.82 36.98 14,828
10/10/2022 37.11 37.24 37.05 37.2 978
10/11/2022 37.11 37.15 36.75 36.8 2,785
10/12/2022 36.7 37 36.5 36.7 15,464
10/13/2022 36.65 38.5 36.65 38.01 25,950
10/14/2022 37.76 38.5 37 38.19 37,904
10/17/2022 38.19 38.5 37.01 37.6 16,606
10/18/2022 37.64 37.95 37.16 37.47 12,571
10/19/2022 37.47 37.5 37.1 37.35 1,968
10/20/2022 37.06 38.5 36.95 38.03 54,072
10/21/2022 37.76 37.76 36.95 37.04 302,611
10/24/2022 37.04 37.5 37.04 37.42 1,214
10/25/2022 37.21 38.25 36.95 38 54,545
10/26/2022 37.76 37.87 36.7 36.79 4,546
10/27/2022 36.35 36.79 35.25 35.5 1,024,517
10/28/2022 35.8 36 35.02 35.18 39,927
10/31/2022 35.2 35.48 35.2 35.45 30,029
11/1/2022 35.45 36.09 35.45 36 17,664
11/2/2022 36 36.2 35.9 36.03 14,504
11/3/2022 35.2 36 33.35 35.54 13,972
11/4/2022 35.31 37.99 35.3 37.08 31,202
11/7/2022 37 37.99 36.5 36.93 20,880
11/8/2022 36.93 37.8 36.9 37.66 22,786
11/10/2022 37.65 37.75 36.92 36.98 19,527
11/11/2022 37 37.4 36.77 37.36 3,175
11/14/2022 37.26 37.26 36.8 36.9 8,526
11/15/2022 37 37.15 36.9 37 8,460
11/16/2022 37.1 37.55 37.1 37.44 5,117
11/17/2022 37.65 37.65 37.03 37.43 6,481
11/18/2022 37.26 37.9 36 37.83 112,238
11/21/2022 37.45 37.83 36.96 37.3 14,727
11/22/2022 37.26 37.8 36.91 37.45 16,258
11/23/2022 37.25 37.55 36.5 36.87 7,601
11/24/2022 36.8 37.03 36.73 37 3,513
11/25/2022 36.85 37 36 36.2 29,689
11/28/2022 36.35 36.39 35.5 35.99 12,344
11/29/2022 36 36.9 36 36.42 993,502
11/30/2022 36.35 38 36.01 36.52 1,133,198
12/1/2022 36.3 36.53 35.11 35.92 24,507
12/2/2022 36.44 36.1 35.78 35.82 3,038
12/5/2022 36 36 35.82 35.83 3,286
12/6/2022 35.8 36.25 35 35.58 22,424
12/7/2022 35.5 35.9 34.61 35.07 109,545
12/8/2022 35.6 35.75 34.99 35 29,790
12/9/2022 35 35 34.89 34.99 38,520
12/12/2022 34.75 36.59 34.7 35.68 38,894
12/13/2022 35 35.68 34 34.56 68,417
12/14/2022 34.58 35.34 34.56 34.76 3,624
12/15/2022 35 37.29 33.8 36.4 180,758
12/16/2022 36.01 36.4 34.62 35.84 31,779
12/19/2022 35.01 35.5 34.76 34.99 7,520
12/20/2022 35 37.61 33.53 34 46,046
12/21/2022 34 34.5 33.8 33.82 740,510
12/22/2022 33.82 34.9 33.82 34 754,225
12/23/2022 34.44 34.44 33.95 34 307,349
12/26/2022 34.24 35.74 33 33.78 37,879
12/27/2022 33.7 33.98 33 33.13 16,274
12/28/2022 33.13 33.13 31.5 31.99 730,006
12/29/2022 32 32.6 31.51 32.4 255,276
12/30/2022 32.74 33.9 32.25 33.6 1,301,053
 Date open high low close volume
1/1/2019 35.98 36 35.8 35.89 13,000 Jan
1/2/2019 35.12 35.8 34.91 35 163,500 25

1/3/2019 35 35 34.33 34.5 4,500

20
1/4/2019 34.5 34.5 34.1 34.18 10,500
1/7/2019 34.5 34.97 34.2 34.6 20,000 15
1/8/2019 34.5 34.8 34.25 34.5 151,000
1/9/2019 34.25 34.65 34.25 34.49 80,000 10
1/10/2019 34.1 34.26 34 34.05 70,500
1/11/2019 34.45 35.1 34.25 34.7 99,000 5

1/14/2019 34.8 35.4 34.5 34.55 700,500

0
1/15/2019 34.5 34.95 34.45 34.72 27,500 1/1/2019 1/8/2019 1/15/20
1/16/2019 34.41 34.59 34.2 34.59 4,500
c
1/17/2019 34.3 34.5 34.25 34.49 34,000
1/18/2019 34.75 34.95 34.5 34.88 42,500
1/21/2019 34.9 34.9 34.41 34.69 39,500
1/22/2019 34.59 34.8 34.59 34.75 37,000
1/23/2019 34.66 34.75 34.47 34.52 77,500
1/24/2019 34.25 34.49 34.01 34.2 23,000
1/25/2019 34.04 34.44 34.03 34.44 4,500
1/28/2019 34.49 34.49 34 34.11 59,500
1/29/2019 34.01 34.25 33.71 34 73,000
1/30/2019 34.15 34.24 33.9 33.9 20,000
1/31/2019 34.49 34.49 34 34 51,000
2/1/2019 34 34 33.9 33.95 42,500
2/4/2019 34 34 33.81 33.92 49,000
2/6/2019 33.98 33.99 33.78 33.8 82,000
2/7/2019 33.75 33.9 33.6 33.6 118,000
2/8/2019 33.4 34.1 33.4 33.85 248,500 20
2/11/2019 34 34 33.56 33.56 33,500 18
2/12/2019 33.57 33.6 33.5 33.52 19,000 16
2/13/2019 33.65 33.65 33.07 33.31 15,500 14
12
2/14/2019 33.5 33.5 33.1 33.14 66,500
10
2/15/2019 33.2 33.21 33 33.01 105,000 8
2/18/2019 33.15 33.15 32.7 32.73 34,000 6
2/19/2019 32.3 32.53 32.15 32.5 113,500 4
2/20/2019 32.85 33 32.5 32.5 37,500 2
2/21/2019 32.5 32.89 32.5 32.8 15,000 0
2/1/2019 2/8/2019
2/22/2019 32.5 32.75 32.5 32.75 12,000
2/25/2019 32.51 32.79 32.5 32.65 29,000
2/26/2019 32.66 32.66 31.05 31.64 44,500
2/27/2019 31.15 31.2 30.06 30.66 44,500
2/28/2019 30.5 31.5 30.26 31.44 1,667,000
3/1/2019 32 32.5 31.5 32.1 14,000
3/4/2019 32.1 32.8 32.1 32.6 15,500
3/5/2019 33.15 33.2 32.85 32.89 65,000
3/6/2019 32.89 32.89 32.2 32.6 9,500
3/7/2019 32.1 32.25 32 32 16,000
3/8/2019 32.49 32.49 31.6 31.6 2,000 25

3/11/2019 32.2 32.29 31.31 31.49 14,000

20
3/12/2019 32.45 32.45 31.89 31.9 1,500
3/13/2019 31.65 31.65 31.65 31.65 6,000 15
3/14/2019 31.36 31.65 31.18 31.62 40,000
3/15/2019 31.25 31.5 30.8 31.13 59,500 10
3/18/2019 31.13 31.13 30.65 30.78 3,500
5
3/19/2019 30 31.84 30 31.13 104,000
3/20/2019 31.5 31.8 31.5 31.8 1,000
0
3/21/2019 31 31.75 31 31.75 109,500 3/1/2019 3/8/2019
3/22/2019 31 31.2 31 31.15 155,500
3/25/2019 31.9 32 30.5 30.98 124,500
3/26/2019 31.2 31.2 30.75 31 153,500
3/27/2019 31 31.5 31 31.1 104,500
3/28/2019 31.1 32.48 31.1 32.2 147,500
3/29/2019 31.5 33.39 30.7 33.38 595,000
4/1/2019 32.5 32.57 31.72 32.1 60,000
4/2/2019 32.7 32.7 31.7 31.87 1,155,500
4/3/2019 31.5 31.93 31.01 31.85 1,435,000
4/4/2019 31.01 31.01 30.27 30.36 30,000
4/5/2019 31.7 31.7 30.45 30.61 14,500
4/8/2019 30.1 30.1 29.5 29.5 16,500
4/9/2019 29.51 29.75 29.15 29.49 40,000 25
4/10/2019 29.49 29.49 29.01 29.06 14,000
4/11/2019 28.5 29.5 28.5 29.5 204,000 20
4/12/2019 29.98 30.39 29.6 30.09 48,000
15
4/15/2019 30.5 30.88 30.15 30.74 60,000
4/16/2019 30.1 30.98 30.05 30.63 29,500 10
4/17/2019 30.87 30.87 29.77 29.79 60,500
4/18/2019 30 30.5 29.51 29.98 130,000 5
4/19/2019 30 30.5 29.75 30.02 349,000
4/22/2019 29.4 29.48 26.86 27.59 479,500 0
4/1/2019 4/8/2019
4/23/2019 28 28.1 27.25 27.96 69,500
4/24/2019 27.3 27.99 27 27.72 17,000
4/25/2019 27.15 27.95 27.15 27.27 7,500
4/26/2019 27.25 27.9 27.25 27.83 25,500
4/29/2019 28 28 27.6 27.68 15,000
4/30/2019 27.68 28.19 27.06 28.03 42,500
5/2/2019 27.7 27.75 27.4 27.55 13,500
5/3/2019 27.9 28.38 27.47 27.56 10,500
5/6/2019 27.21 27.21 26.19 26.19 936,000
5/7/2019 26.2 26.3 26 26.25 1,010,000
5/8/2019 26.25 26.25 24.94 25.45 54,000
5/9/2019 25.5 26.1 25.5 25.5 17,000 25
5/10/2019 25.06 25.55 25.05 25.5 5,500
20
5/13/2019 25.5 26.1 25.5 25.5 167,500
5/14/2019 25.61 25.69 25.5 25.5 73,500 15
5/15/2019 26 26 25.55 26 42,500
5/16/2019 25.75 25.9 25.2 25.55 67,000 10
5/17/2019 25 25 25 25 38,500
5/20/2019 25 26.25 25 25.74 68,500 5

5/21/2019 25.25 25.61 25.25 25.5 175,000

0
5/22/2019 26.1 26.77 26 26.77 23,000 5/2/2019 5/9/2019
5/23/2019 27.5 27.9 27.25 27.84 15,000
5/24/2019 27.7 28.19 26.9 27.51 27,000
5/27/2019 26.5 27.88 26.5 27.4 12,000
5/28/2019 27 28.77 26.62 26.62 21,500
5/29/2019 27.88 27.95 27.88 27.95 165,000
5/30/2019 27.99 28 27.4 27.8 15,000
6/3/2019 27.7 27.75 27.7 27.75 3,500
6/10/2019 27 27.6 27 27.01 8,000
6/11/2019 26.05 27.9 26.05 27.58 93,500 16
6/12/2019 27.6 27.6 27.06 27.13 53,500 14
6/13/2019 27.2 27.5 27.13 27.46 16,000
12
6/14/2019 27.11 27.99 27 27.27 52,500
10
6/17/2019 27.02 27.59 26.85 27.02 10,000
8
6/19/2019 27 27 26.79 26.79 16,000
6
6/20/2019 26.75 27 26.7 26.99 13,500
4
6/21/2019 27 27 27 27 5,000
6/24/2019 26.75 26.75 26.11 26.26 5,500 2

6/25/2019 26.05 26.05 25 26 38,000 0

6/3/2019 6/10/20
6/26/2019 26 27.3 26 27.3 240,000
6/27/2019 27.5 28.6 27.2 28.43 527,000
6/28/2019 28.4 29.85 27.49 29.85 1,033,500
7/1/2019 30 30 29.3 29.5 11,000
7/2/2019 29.5 29.98 29.37 29.76 17,000
7/3/2019 30 30.4 30 30 34,500
7/4/2019 30.49 30.49 29.49 30 13,000
7/5/2019 29.02 29.02 28.75 28.83 11,000
7/8/2019 28.75 28.75 28.75 28.75 2,000

25
 7/9/2019 28.5 28.5 28.25 28.3 21,000
7/10/2019 27.53 28 27.52 28 2,500
7/11/2019 28.25 28.25 27.5 27.56 7,000 25
7/12/2019 27.7 28.9 27.2 27.92 18,000
20
7/15/2019 26.9 27.25 26.6 27.15 9,500
7/16/2019 27 27 26.6 27 2,500 15
7/17/2019 27.4 27.4 26.45 26.45 7,000
7/18/2019 26.05 26.05 25.13 25.25 62,000 10
7/19/2019 24.21 25 23.99 24.54 26,000
7/22/2019 24.7 24.99 23.66 24.97 10,500 5

7/23/2019 24.5 24.9 24.5 24.9 3,500

0
7/24/2019 25 25 24.41 24.88 15,500 7/1/2019 7/8/2019 7
7/25/2019 24.4 25 24.4 25 101,500
7/26/2019 25 25.01 24.65 24.65 57,500
7/29/2019 25 25.8 25 25.16 8,500
7/30/2019 24.62 26.33 24.62 25.56 18,500
7/31/2019 24.62 25.48 24.5 25.48 13,500
8/1/2019 24.27 26.73 24.27 26.25 53,500
8/2/2019 25.16 25.74 25.16 25.73 6,500
8/5/2019 26.67 26.67 25.01 26.35 8,000
8/6/2019 25.31 25.69 25.3 25.69 11,000
8/7/2019 25.69 25.7 24.77 25.67 7,500
20
8/8/2019 24.53 25.59 24.4 25.29 62,000
18
8/9/2019 24.7 26.5 24.05 25.21 31,000 16
8/16/2019 24.98 26.47 24.01 25.55 35,500 14
8/19/2019 26.11 26.82 26 26.58 11,500 12
8/20/2019 26.05 27 25.5 26.12 68,500 10
8/21/2019 25.76 25.9 24.82 25.81 37,500 8
6
8/22/2019 25.98 26.25 25.98 26.19 728,000
4
8/23/2019 25.8 26 25.5 25.6 9,000 2
8/26/2019 25.51 26.5 25.3 25.95 18,500 0
8/27/2019 25.25 26.49 25 25.6 16,500 8/1/2019 8/8/2019
8/28/2019 25.6 25.89 25.3 25.3 11,000
8/29/2019 25.5 25.95 25.5 25.9 14,000
8/30/2019 25.2 25.24 24.61 24.83 80,000
9/2/2019 24.01 25.5 24.01 25.26 22,000
9/3/2019 24.57 24.9 24.57 24.9 14,500
9/4/2019 24.7 24.7 24.4 24.66 6,000
9/5/2019 24.89 24.89 24.41 24.69 12,000
9/6/2019 24.12 25 23.51 24.26 63,500
20
9/11/2019 25 25.38 25 25.3 62,500 18
9/12/2019 25.75 26.56 25.5 26.08 67,500 16
9/13/2019 25.51 26.99 25.1 25.65 127,500 14
12
10
8
6
 20
18
16
14
9/16/2019 25.99 26.35 25.6 26.18 580,500 12
9/17/2019 25.32 26 25.1 25.34 39,500 10
8
9/18/2019 25.76 26.24 25.3 25.81 29,000
6
9/19/2019 25.9 26 25.6 25.89 21,000 4
9/20/2019 25.89 26.99 25.85 26.41 23,000 2
9/23/2019 25.8 27.65 25.68 26.82 60,500 0
9/24/2019 26 26.99 25.7 26.46 62,500 9/2/2019 9/9/2019

9/25/2019 25.68 26 25.68 25.94 13,500

9/26/2019 25.61 26.5 25.6 26.21 12,000
9/27/2019 26 26.98 25.8 26.59 179,500
9/30/2019 25.76 27.45 25.76 27.34 1,512,500
10/1/2019 26.25 26.5 26.04 26.2 165,500
10/2/2019 26 26 25.55 25.68 32,500
10/3/2019 25.5 26.45 25.5 26.32 27,000
10/4/2019 26 26.3 26 26.15 52,500
25
10/7/2019 26.23 26.3 25.75 26.08 92,000
10/8/2019 25.99 25.99 25.7 25.73 11,500 20
10/9/2019 25.34 25.78 25.34 25.66 50,500
10/10/2019 25.75 25.8 25.57 25.76 55,000 15
10/11/2019 25.75 26.14 25.75 26.04 167,500
10
10/14/2019 25.7 26.14 25.7 26.02 30,000
10/15/2019 26.02 26.02 26 26 3,000 5
10/16/2019 26 26 26 26 2,500
10/17/2019 26.04 26.05 25.8 25.8 7,500 0
10/18/2019 25.51 26 25.51 25.99 29,500 10/1/2019 10/8/2019

10/21/2019 25.99 25.99 25.3 25.56 25,000

10/22/2019 25.88 25.9 25.5 25.5 7,000
10/23/2019 25.43 25.9 25.3 25.61 20,000
10/24/2019 25.8 25.8 25 25.05 52,000
10/25/2019 25.3 25.89 25.1 25.63 38,000
10/28/2019 25.69 25.7 25.43 25.55 13,500
10/29/2019 25.1 25.87 25.1 25.81 62,500
10/30/2019 25.98 26.48 25.5 25.92 78,500
10/31/2019 25.9 25.9 25.68 25.9 21,000
11/1/2019 25.84 26 25.72 25.72 8,000
11/4/2019 25.55 26.24 25.55 26 38,500
11/5/2019 26.28 26.5 26.07 26.17 38,000
25
11/6/2019 26.3 26.45 26.15 26.24 2,903,000
11/7/2019 26.25 26.5 26.25 26.44 211,000 20
11/8/2019 26.84 26.84 26.35 26.46 48,500
11/11/2019 26.9 27.3 26.6 27 690,000 15
11/12/2019 27.1 27.7 26.86 27.27 187,500
11/13/2019 27.43 27.6 26.78 27.15 240,500 10

0
11/1/2019 11/8/2019
 15

10

11/14/2019 27.2 27.5 26.5 27 1,460,000

5
11/15/2019 27 27.44 26.79 27 2,759,000
11/18/2019 27.5 27.65 26.84 27.41 337,500 0
11/19/2019 27.5 27.75 27.11 27.29 126,500 11/1/2019 11/8/2019
11/20/2019 27.29 27.48 26.88 26.93 123,000
11/21/2019 27.32 27.32 26.52 26.87 39,500
11/22/2019 26.8 27.3 26.62 26.99 61,500
11/25/2019 26.99 27.3 26.66 26.82 45,500
11/26/2019 27.1 27.24 26.75 26.99 140,000
11/27/2019 27 27.4 26.9 27.08 132,500
11/28/2019 27.35 27.4 26.85 26.88 337,000
11/29/2019 26.98 28.15 26.98 27.89 5,750,500
12/2/2019 28.73 28.73 27.77 28.06 2,123,000
12/3/2019 28 28.19 27 27.21 237,000
12/4/2019 27.6 27.9 27.3 27.47 112,000
12/5/2019 27.9 27.9 27.6 27.75 137,500
12/6/2019 27.5 27.89 27.5 27.71 129,500
12/9/2019 27.7 27.8 27.3 27.47 128,500
12/10/2019 27.3 27.55 27.3 27.5 281,500
12/11/2019 27.6 27.69 27 27.17 2,450,500 25
12/12/2019 27.43 27.43 26.81 27 102,500
12/13/2019 27 27.39 26.92 27.01 180,000 20
12/16/2019 27.05 27.1 26.86 26.98 305,000
12/17/2019 27 27.05 26.75 26.8 34,000 15

12/18/2019 26.99 27 26.75 26.75 133,500

10
12/19/2019 26.66 26.75 26.31 26.32 83,000
12/20/2019 26.5 26.5 26.11 26.15 46,500 5
12/23/2019 26.15 26.29 25.87 25.95 55,500
12/24/2019 25.61 26.01 25.6 26 24,500 0
12/2/2019 12/9/2019 12
12/26/2019 26.5 26.5 25.8 25.86 136,000
12/27/2019 25.88 26.25 25.7 25.86 110,000
12/30/2019 25.86 26.55 25.85 26.19 86,500
12/31/2019 26.44 26.6 26.25 26.59 79,500
 Jan

1/8/2019 1/15/2019 1/22/2019 1/29/2019

close

Feb

19 2/8/2019 2/15/2019 2/22/2019

Column F
 Mar

3/8/2019 3/15/2019 3/22/2019 3/29/2019

Column F

April

4/8/2019 4/15/2019 4/22/2019 4/29/2019

Column F
 May

5/9/2019 5/16/2019 5/23/2019 5/30/2019

Column F

June

3/2019 6/10/2019 6/17/2019 6/24/2019

Column F

July
 July

7/8/2019 7/15/2019 7/22/2019 7/29/2019

Column F

Aug

8/8/2019 8/15/2019 8/22/2019 8/29/2019

Column F

sep
2019 9/9/2019 9/16/2019 9/23/2019 9/30/2019

Column F

oct

10/8/2019 10/15/2019 10/22/2019 10/29/2019

Column F

nov

9 11/8/2019 11/15/2019 11/22/2019 11/29/2019

9 11/8/2019 11/15/2019 11/22/2019 11/29/2019

Column F

Dec

12/9/2019 12/16/2019 12/23/2019 12/30/2019

Column F
 1/1/2020 26.8 27 26.5 26.9 172,000
1/2/2020 26.99 27.23 26.5 26.93 915,000
1/3/2020 27.1 27.4 27 27.14 400,000
1/6/2020 27.1 27.1 26.5 26.74 293,000
1/7/2020 26.8 27.39 26.51 27.1 43,500
1/8/2020 26.55 27 26.2 26.87 4,037,000
1/9/2020 26.9 27.74 26.9 27.43 322,000
jan
1/10/2020 27.55 27.55 27.05 27.37 53,500 25

1/13/2020 27.49 27.85 27.2 27.76 154,000

20
1/14/2020 27.7 28 27 27.28 265,500
1/15/2020 27.35 27.59 27.25 27.43 44,500 15
1/16/2020 27.5 27.5 27.4 27.5 36,000
1/17/2020 27.45 27.45 27.12 27.25 47,000 10
1/20/2020 27.7 27.7 26.56 26.84 178,000
5
1/21/2020 26.89 26.89 26.25 26.42 142,000
1/22/2020 26.6 26.6 26.25 26.26 55,000
0
1/23/2020 26.36 26.55 26.24 26.4 32,000 1/1/2020 1/8/2020 1/15/2020
1/24/2020 26.59 26.6 26.2 26.2 112,000
Colu
1/27/2020 26.75 26.75 26.35 26.35 19,000
1/28/2020 26.21 26.21 25.84 25.9 120,000
1/29/2020 25.81 25.9 25.63 25.66 29,500
1/30/2020 25.66 25.75 25.5 25.5 172,000
1/31/2020 25.6 25.65 25.44 25.45 111,000
2/3/2020 24.82 25.3 24.53 24.98 44,500
2/4/2020 25.02 25.99 25.02 25.99 104,000
2/6/2020 25.6 25.6 25.5 25.5 1,500 Fe
2/7/2020 25.45 25.45 24.61 24.72 57,000
20
2/10/2020 24.21 24.98 24 24.66 65,000 18
2/11/2020 24.6 25.1 24.4 24.87 30,500 16
2/12/2020 25 26 24.95 25.42 21,000 14
2/13/2020 25.55 25.6 25.26 25.26 42,500 12
10
2/14/2020 25.11 25.51 24.95 25.07 32,500
8
2/17/2020 25 25.65 25 25.28 26,000
6
2/18/2020 25.3 25.3 24.8 24.88 46,000 4
2/19/2020 24.8 25 24.75 24.76 44,500 2
2/20/2020 25.09 25.1 24.6 24.67 18,500 0
2/21/2020 24.96 25.59 24.9 25.13 15,500 2/3/2020 2/10/2020

2/24/2020 25.13 25.13 24.25 24.26 18,000 C

2/25/2020 24.3 24.75 24.1 24.5 44,000
2/26/2020 24.5 25 24.11 24.65 49,000
2/27/2020 24 24 23.2 23.75 54,500
2/28/2020 23.97 25.29 23.95 24.78 26,000
 3/2/2020 24.78 25.25 24.6 25.14 24,000
3/3/2020 25.14 25.25 24.5 25 85,000
3/4/2020 24.55 24.95 24.55 24.76 9,500 M
3/5/2020 25 25 24.7 24.75 79,000 25
3/6/2020 25.4 26.48 24.5 25.57 82,500
20
3/9/2020 24.99 25.68 23.82 24.89 124,500
3/10/2020 24.66 25.69 24.35 25.05 149,500 15
3/11/2020 25.69 25.69 24.8 24.85 59,000
3/12/2020 24.9 25 24.01 24.71 48,500 10
3/13/2020 24 24.49 23.41 24.04 55,500
3/16/2020 23.9 24 22.42 23.4 37,500 5

3/17/2020 22.6 23.01 22.5 22.5 35,500

0
3/18/2020 22.39 22.4 20.82 20.82 51,500 3/2/2020 3/9/2020 3/16/
3/19/2020 19.27 22 19.26 21.18 532,000
C
3/20/2020 22 22.39 21.1 21.91 99,000
3/24/2020 21 22.1 20.27 21 21,500
3/25/2020 21.25 22.25 20.01 21.42 33,500
3/26/2020 21.85 21.88 21.06 21.52 61,000
3/27/2020 21.85 21.87 21.4 21.68 12,500
3/30/2020 20.81 21.02 20.3 20.96 95,500
3/31/2020 20.12 21.6 20 21.42 165,500
4/1/2020 21.2 21.5 21.11 21.22 32,000
4/2/2020 21.5 22.81 21.4 22.8 320,500
4/3/2020 22.99 24 22.99 23.51 182,500
4/6/2020 23.11 23.5 23 23.42 187,000
4/7/2020 23.74 23.99 22.61 23.5 24,500 ma
4/8/2020 23.01 23.71 23.01 23.22 7,000 25
4/9/2020 23.55 23.75 23.4 23.51 70,500
20
4/10/2020 23.5 23.5 23.11 23.26 51,000
4/13/2020 23.79 23.79 22.74 22.87 34,000 15
4/14/2020 23 23 22.85 22.93 15,000
4/15/2020 22.93 23.05 22.93 22.99 30,000 10
4/16/2020 22.9 23.2 22.51 22.51 18,000
4/17/2020 23.1 24 23 23.31 728,000 5

4/20/2020 23.7 23.9 23.16 23.39 50,000

0
4/21/2020 23 23 21.64 22.68 40,500 4/1/2020 4/8/2020 4/15/
4/22/2020 22.3 22.8 22.3 22.75 11,000
C
4/23/2020 23 23.45 22.75 23.25 35,000
4/24/2020 23.23 23.29 22.75 23.21 19,000
4/27/2020 22.9 23 22.8 22.81 10,000
4/28/2020 22.93 23.34 22.93 23 111,500
4/29/2020 23.06 23.49 23.05 23.25 26,000
4/30/2020 23.29 23.95 23.05 23.79 703,000
 5/4/2020 23.69 23.7 23.25 23.27 29,000
5/5/2020 23.5 23.75 23.35 23.36 105,000 ma
5/6/2020 23.35 23.7 23.35 23.67 45,000 18
5/7/2020 23.5 23.5 22.5 22.81 171,500 16
5/8/2020 22.9 22.9 21.98 22 737,500 14
5/11/2020 22 22.24 21 21.48 203,000 12
5/12/2020 21.5 21.95 21.5 21.75 103,500 10
5/13/2020 21.8 22.8 21.8 22.67 201,000 8
5/14/2020 23.79 24.11 23 23.88 1,242,000 6
5/15/2020 24.01 24.99 24 24.9 1,849,500 4
5/18/2020 25.01 26.76 25.01 26.09 1,167,500 2

5/19/2020 26.1 27.7 26.1 27.3 491,000 0

5/4/2020 5/11/2020
5/20/2020 27.26 27.26 26.5 27.02 458,500
5/21/2020 27 27.2 26.5 27.02 674,000 Co
5/28/2020 27 27.89 27 27.75 201,000
5/29/2020 27.11 28.8 27.05 28.72 404,000
6/1/2020 28.11 29.49 28.11 28.55 1,122,500
6/2/2020 27.8 28.5 27.45 27.54 346,500
6/3/2020 27.65 27.8 27.21 27.4 154,000
6/4/2020 27.04 27.25 26.78 26.87 120,500
6/5/2020 26.74 27.29 26.5 27.25 110,500
6/8/2020 27.39 27.95 27.39 27.76 222,500
6/9/2020 27.66 28.1 27.63 27.88 238,500
6/10/2020 27.99 27.99 27.75 27.78 180,000
25
6/11/2020 27.81 28 27.56 27.99 145,000
6/12/2020 27.36 27.75 27.35 27.48 124,500 20
6/15/2020 26.5 27.45 26.5 27.16 161,000
6/16/2020 26.99 27.71 26.99 27.69 80,000 15
6/17/2020 27.61 28.15 27.5 27.61 219,000
10
6/18/2020 27.61 27.88 26.68 26.81 633,500
6/19/2020 24.21 26.4 23.1 25.75 581,500
5
6/22/2020 26.08 26.19 25.1 25.62 334,500
6/23/2020 25.62 26.25 25.56 26.11 204,000 0
6/24/2020 26 26.5 26 26.05 439,000 6/1/2020 6/8/2020 6
6/25/2020 26 26.1 26 26.02 134,000
6/26/2020 26.79 26.79 26.15 26.28 203,500
6/29/2020 26.25 26.7 26.11 26.69 160,500
6/30/2020 26.6 26.85 26.2 26.73 229,000
7/1/2020 26.9 28.49 26.9 28.22 3,625,000
7/2/2020 27.9 27.99 27.1 27.29 84,500
7/3/2020 27.1 27.5 27.05 27.4 352,000
7/6/2020 28.02 28.24 27.36 27.85 499,500 jul
7/7/2020 27.57 28.3 27.56 28.3 160,500 25

20

15
 jul
25
7/8/2020 28.5 28.5 27.92 28.01 159,000
20
7/9/2020 28.2 28.2 27.76 28.07 53,500
7/10/2020 28 28.49 27.5 27.91 160,000
15
7/13/2020 28 28.2 28 28 210,500
7/14/2020 28 28.99 28 28.35 288,000 10
7/15/2020 28.5 29.75 28 28.9 2,037,500
7/16/2020 28.9 29.1 28.7 28.99 240,000 5
7/17/2020 29 29.13 28.7 28.96 109,500
0
7/20/2020 29 29.35 28.75 28.84 594,000 7/1/2020 7/8/2020 7/15/2
7/21/2020 28.99 29 28.6 28.99 219,500
Co
7/22/2020 29 29.49 28.77 28.9 298,000
7/23/2020 28.5 29 28.5 28.63 71,000
7/24/2020 28.2 28.74 28.2 28.27 14,000
7/27/2020 28 28.69 28 28.33 43,500
7/28/2020 28.5 28.5 28 28 45,500
7/29/2020 28.01 28.62 28.01 28.54 222,000
7/30/2020 29.15 29.69 28.25 29.23 112,500
8/3/2020 29 29.3 28.56 28.88 40,000
8/4/2020 28.51 29.29 28.5 28.5 1,293,000
8/5/2020 28.5 28.5 28.3 28.42 44,500
8/6/2020 28.4 28.75 27.89 28.36 123,000
A
8/7/2020 28.4 28.4 27.92 28.03 679,500 25

8/10/2020 28.1 28.15 27.9 27.97 16,000

20
8/11/2020 27.56 28.1 27.56 27.88 43,000
8/12/2020 27.99 28.46 27 27.23 219,000 15
8/13/2020 27.01 27.68 26.37 26.47 568,000
8/17/2020 26.5 26.52 25.6 26.21 966,500 10
8/18/2020 26.4 26.4 26.1 26.1 85,000
5
8/19/2020 26 26.5 25.86 26.23 330,500
8/20/2020 26.11 26.3 25.95 25.98 140,500
0
8/21/2020 25.49 26.48 25.49 26.25 29,500 8/3/2020 8/10/2020 8/17
8/24/2020 26.25 26.25 26.01 26.2 8,000
8/25/2020 26.2 27 25.95 26.68 279,500
8/26/2020 26.7 28.68 26.5 27.84 1,107,500
8/27/2020 27.21 28.5 27.21 27.52 122,500
8/28/2020 27.25 27.68 27.25 27.41 7,500
8/31/2020 27.9 27.9 27.15 27.26 59,500
9/1/2020 27.4 27.57 27.25 27.37 43,500
9/2/2020 27.31 27.9 27.31 27.87 379,000
9/3/2020 27.95 28.39 27.95 28.38 296,500
9/4/2020 27.25 28.8 27.25 28.51 1,131,000
9/7/2020 28.16 29.89 28 29.36 230,500 25
9/8/2020 29.5 30.99 29.45 30.3 5,064,500
20

15
 25

9/9/2020 29.5 30 29.11 29.95 142,500 20

9/10/2020 30.3 32.19 29.3 31.88 2,192,000
15
9/11/2020 31.88 31.9 30.75 31.51 188,000
9/14/2020 31.55 31.55 30.75 31.36 169,500 10
9/15/2020 31.36 31.36 30 30.14 248,500
9/16/2020 30.14 30.14 29 29.26 83,000 5
9/17/2020 29.6 29.8 29.01 29.37 82,500
9/18/2020 29.9 30 29.15 29.21 22,000 0
9/1/2020 9/8/2020
9/21/2020 29.3 29.5 29.25 29.25 15,000
9/22/2020 28.75 30 28.5 29.27 34,000
9/23/2020 29.11 29.7 28.9 29.44 37,000
9/24/2020 29.5 29.65 28.71 29.43 64,000
9/25/2020 29.65 29.7 29.25 29.46 30,000
9/28/2020 29.6 30.99 29.25 29.43 28,500
9/29/2020 28.99 30.98 28.99 29.28 66,500
9/30/2020 30.79 30.8 29.4 29.68 167,500
10/1/2020 29.9 30.49 28.25 28.75 56,000
10/2/2020 29.3 29.3 28.02 28.59 100,500
10/5/2020 28.28 28.5 27.4 27.71 45,000
10/6/2020 27.8 29.78 27.25 28.73 39,500
10/7/2020 28.98 28.99 28.6 28.61 57,500 25
10/8/2020 28.55 28.84 28.21 28.48 15,500
10/9/2020 28.5 28.75 28.25 28.74 4,134,500 20
10/12/2020 28.79 28.84 28 28.07 19,500
10/13/2020 28 28.25 27.7 28.21 22,000 15

10/14/2020 28.39 29.39 28.01 28.85 49,000

10
10/15/2020 28.98 30.5 28.98 30.03 3,417,000
10/16/2020 30.01 31 29.31 30.77 764,000 5
10/19/2020 30.99 31.5 30.26 30.83 456,500
10/20/2020 30.51 30.8 30.3 30.5 13,000 0
10/1/2020 10/8/2020
10/21/2020 30.5 31.49 30.3 30.85 216,000
10/22/2020 31.7 31.7 30 30.21 111,000
10/23/2020 30.55 30.55 30.06 30.25 6,000
10/26/2020 30.58 31 29.51 30.74 54,000
10/27/2020 30 30.2 29.51 30 41,500
10/28/2020 29.8 30.2 29.61 29.98 16,500
10/29/2020 29.51 29.6 27.74 27.8 199,500
11/2/2020 28.5 28.5 26.8 27.14 26,500
11/3/2020 27.75 27.9 27.75 27.79 28,500
11/4/2020 28.3 28.45 27.66 27.75 52,500 25
11/5/2020 27.86 28.09 27.81 27.85 28,500
20
11/6/2020 27.6 27.65 27.5 27.65 24,000
11/9/2020 27.7 28.15 27.45 27.92 33,000
15

10

5
 25

20

15
11/10/2020 27.92 27.99 27.75 27.99 8,000
11/11/2020 27.6 28.09 27.6 27.99 5,500 10
11/12/2020 28.24 28.25 27.56 27.71 19,500
11/13/2020 27.9 28.49 27.25 28.16 18,000 5

11/16/2020 27.7 27.95 27.6 27.95 6,500

0
11/17/2020 27.94 27.95 27.7 27.9 15,500 11/2/2020 11/9/2020
11/18/2020 27.87 27.9 27.4 27.62 57,500
11/19/2020 27.78 27.78 27.65 27.65 3,000
11/20/2020 27.51 27.51 27.2 27.33 24,500
11/23/2020 27.11 27.39 26.95 26.99 33,500
11/24/2020 27.25 28.5 27.15 28.28 143,000
11/26/2020 27.99 28.9 27.81 28.06 56,500
11/27/2020 28.4 28.5 27.9 28.35 26,000
11/30/2020 27.95 28.25 27.52 27.74 37,500
12/1/2020 27.7 28.25 27.65 28.18 38,000
12/2/2020 28.18 28.2 27.8 28.03 48,500
12/3/2020 27.99 28.2 27.95 28.04 26,000
12/4/2020 28 28 27.7 28 9,500
12/7/2020 27.97 28 27.75 27.94 21,500
12/8/2020 27.76 28.15 27.76 28.11 5,500
12/9/2020 28 28.25 27.81 27.81 8,500
12/10/2020 27.75 28.16 27.75 27.85 37,000 25
12/11/2020 27.86 28.4 27.71 28.01 35,500
20
12/14/2020 28.87 28.9 28 28.63 217,000
12/15/2020 28.63 29 28.13 28.64 56,000 15
12/16/2020 28.61 29.03 28.61 28.7 323,000
12/17/2020 28.95 29.45 28.66 28.91 505,000 10
12/18/2020 28.91 29.75 28.81 29.6 412,500
12/21/2020 29.5 29.65 29.1 29.27 29,500 5

12/22/2020 29.2 29.2 28.6 28.77 19,000

0
12/23/2020 28.75 29 28.51 28.85 69,000 12/1/2020 12/8/2020 12/
12/24/2020 29 29.59 29 29.1 105,000
12/28/2020 29 29.01 28 28.46 525,000
12/29/2020 28.8 29.5 28.5 29.19 977,500
12/30/2020 29 29.1 29 29 189,500
12/31/2020 29.1 29.15 29 29.1 24,500
 jan

1/8/2020 1/15/2020 1/22/2020 1/29/2020

Column F

Feb

2/10/2020 2/17/2020 2/24/2020

Column F
 Mar

3/9/2020 3/16/2020 3/23/2020 3/30/2020

Column F

may

4/8/2020 4/15/2020 4/22/2020 4/29/2020

Column F
 may

5/11/2020 5/18/2020 5/25/2020

Column F

june

6/8/2020 6/15/2020 6/22/2020 6/29/2020

Column F

july
 july

7/8/2020 7/15/2020 7/22/2020 7/29/2020

Column F

Aug

8/10/2020 8/17/2020 8/24/2020 8/31/2020

Column F

sep
 sep

9/8/2020 9/15/2020 9/22/2020 9/29/2020

Column F

oct

020 10/8/2020 10/15/2020 10/22/2020 10/29/2020

Column F

Nov
020 11/9/2020 11/16/2020 11/23/2020 11/30/2020

Column F

Dec

12/8/2020 12/15/2020 12/22/2020 12/29/2020

Column F
 1/1/2021 29.1 29.3 28.71 28.96 48,500
1/4/2021 29.2 29.5 28.77 28.81 399,500
1/5/2021 28.95 28.98 28.6 28.74 93,000
1/6/2021 29 29 28 28.72 1,239,500
25
1/7/2021 28.99 28.99 28.5 28.8 253,000
1/8/2021 28.9 29.06 28.75 28.82 287,000 20
1/11/2021 29.5 29.5 28.75 28.93 32,500
1/12/2021 28.9 29.05 28.8 29 47,000 15
1/13/2021 29.05 29.05 28.52 28.65 43,500
1/14/2021 28.65 29.1 28.65 28.71 153,000 10

1/15/2021 28.95 29.06 28.75 29 220,500

5
1/18/2021 28.99 29.28 28.8 29 10,565,000
1/19/2021 28.83 29 28.75 28.99 1,698,000 0
1/20/2021 28.75 28.9 28.71 28.75 19,500 1/1/2021 1/8/2021
1/21/2021 28.51 29 28.51 28.77 60,500
1/22/2021 28.7 28.85 28.2 28.49 38,500
1/25/2021 28.89 30.2 28.89 30.16 1,895,500
1/26/2021 30.01 30.25 29.5 29.62 222,500
1/27/2021 29.16 29.9 29.16 29.51 188,500
1/28/2021 29.11 30.6 29.11 30.5 999,000
1/29/2021 30.5 30.5 29.76 29.84 34,000
2/1/2021 29.99 30.07 29.6 29.88 173,500
2/2/2021 29.36 29.85 29.36 29.68 8,500
2/3/2021 29.97 30 29.6 29.83 71,500
20
2/4/2021 30 30.04 29.76 30.01 90,000
18
2/8/2021 29.5 29.97 28.72 29 51,500 16
2/9/2021 29.5 29.79 29.1 29.36 137,000 14
2/10/2021 29.88 29.88 29.1 29.39 10,000 12
2/11/2021 29.39 29.39 28.5 28.79 81,500 10
8
2/12/2021 28.85 29 28.55 28.55 53,000
6
2/15/2021 28.99 29 28.95 28.97 52,000
4
2/16/2021 28.55 28.99 28 28.84 397,000 2
2/17/2021 28.51 28.84 28.5 28.78 820,500 0
2/18/2021 28.4 28.76 28.4 28.67 89,500 2/1/2021 2/8/2021
2/19/2021 28.5 28.8 28.5 28.75 119,500
2/22/2021 28.3 28.9 28.3 28.75 50,000
2/23/2021 28.3 29 28.3 28.89 79,500
2/24/2021 28.94 28.94 28.4 28.47 110,000
2/25/2021 28.5 28.54 28.15 28.51 60,500
2/26/2021 28.7 28.7 28.4 28.41 36,500
3/1/2021 28.41 28.5 28.28 28.46 22,500
3/2/2021 28.35 29.6 28 29.5 819,500
 3/3/2021 29.06 30.08 29.06 29.93 404,000
3/4/2021 28.5 29.12 28.5 29 177,500
3/5/2021 28.72 29 28.7 29 52,500
3/8/2021 29 29 28.4 28.46 82,500
3/9/2021 28.7 29.3 28.7 28.82 917,000
3/10/2021 28.99 29.08 28.9 29 1,034,500 25
3/11/2021 28.8 29.02 28.5 28.56 631,500
3/12/2021 28.6 28.97 28.6 28.88 198,500 20
3/15/2021 29 29 28.4 28.5 88,500
15
3/16/2021 28.5 28.89 28.5 28.71 22,500
3/17/2021 28.6 28.8 28.6 28.75 144,000 10
3/18/2021 28.42 28.94 28.01 28.48 359,000
3/19/2021 28.24 28.9 28.24 28.89 9,500 5
3/22/2021 28.35 29 28.34 28.53 171,000
3/24/2021 28.92 28.92 28.45 28.67 26,000 0
3/1/2021 3/8/2021
3/25/2021 28.78 29 28.7 28.95 40,500
3/26/2021 29 30.5 28.63 29.77 3,608,500
3/29/2021 29.9 30 29.1 29.17 174,000
3/30/2021 28.99 29.25 28.99 29.1 222,500
3/31/2021 29.24 29.61 29.1 29.38 551,000
4/1/2021 29.2 30 29.1 29.49 3,558,500
4/2/2021 29.5 29.5 29.2 29.26 5,071,000
4/5/2021 29.25 29.35 29.23 29.25 565,500
4/6/2021 29.25 29.27 29.16 29.25 51,000
4/7/2021 29.02 29.25 29.02 29.16 18,500
4/8/2021 29.1 29.35 29.03 29.06 299,000 25
4/9/2021 29.25 29.25 28.95 29.02 317,500
20
4/12/2021 29.02 29.1 28.9 29 232,000
4/13/2021 29 29.1 29 29 99,000 15
4/14/2021 29.04 29.15 28.91 29 97,500
4/15/2021 29.04 29.3 29 29.19 256,500 10
4/16/2021 27.4 27.43 26.69 27.05 117,000
4/19/2021 27.49 27.49 26.8 27 72,000 5

4/20/2021 27 27.26 26.84 26.9 30,500

0
4/21/2021 26.83 27 26.6 26.64 43,500 4/1/2021 4/8/2021
4/22/2021 26.41 26.88 26.41 26.6 23,500
4/23/2021 26.6 26.6 26.2 26.33 85,000
4/26/2021 26 26.5 26 26.4 34,000
4/27/2021 26.85 27.1 26.01 26.1 100,500
4/28/2021 26.25 26.25 26 26.04 42,000
4/29/2021 26.1 26.25 25.9 26.1 39,500
4/30/2021 26.05 26.2 25.9 26.03 119,500
5/3/2021 26.03 26.23 26 26.12 25,500

16
14
12
 5/4/2021 26.2 26.3 26 26.07 31,000
5/5/2021 26.59 26.6 26 26.01 122,000 16
5/6/2021 26.01 26.19 25.9 26.04 59,000 14
5/17/2021 26.5 26.5 26.15 26.4 162,000 12
5/18/2021 26.4 26.7 26.4 26.57 181,000 10
5/19/2021 26.75 27.1 26.75 27.03 131,000 8
5/20/2021 27.06 27.28 27.06 27.24 55,000 6
5/21/2021 27.4 27.5 27.09 27.45 71,500
4
5/24/2021 27.7 28.05 27.45 28.01 164,000
2
5/25/2021 28.1 28.3 28 28.25 68,500
0
5/26/2021 28.5 28.62 28.5 28.5 38,500 5/3/2021 5/10/2021
5/27/2021 28.5 28.84 28.5 28.75 98,000
5/28/2021 28.75 29.6 27.91 29.25 174,500
5/31/2021 28.61 30.35 28.61 29.44 1,075,000
6/1/2021 28.61 29.25 28.56 29 98,500
6/2/2021 29 29.35 29 29.19 27,500
6/3/2021 29.19 29.2 29.05 29.05 10,000
6/4/2021 28.98 29 28.5 28.75 34,000
6/7/2021 29 29.2 28 28.83 350,000
6/8/2021 28.73 29 28.35 28.47 63,500
25
6/9/2021 28.45 28.68 28.35 28.58 19,500
6/10/2021 28.8 29 28.69 28.9 76,500 20
6/11/2021 28.9 29.3 28.8 29.16 77,000
6/14/2021 29.44 29.44 28.98 29.25 139,000 15
6/15/2021 28.3 29 28.3 28.8 18,000
6/16/2021 28.79 29.52 28.7 28.98 7,000 10

6/17/2021 28.98 28.98 28.62 28.64 37,500

5
6/18/2021 28.51 28.94 28.5 28.51 8,000
6/21/2021 28.52 29.09 28.5 28.91 65,000 0
6/22/2021 28.56 28.9 28.55 28.75 10,000 6/1/2021 6/8/2021
6/23/2021 28.7 28.88 28.57 28.77 42,000
6/24/2021 28.94 29 28.55 28.8 128,000
6/25/2021 28.99 28.99 28.56 28.65 27,500
6/28/2021 28.6 28.83 28.51 28.64 20,000
6/29/2021 28.6 28.9 28.58 28.75 19,000
6/30/2021 28.75 28.75 28.51 28.75 24,500
7/1/2021 28.9 29 28.67 28.75 188,500
7/2/2021 28.75 28.77 28.52 28.74 82,000
7/5/2021 28.74 28.75 28.51 28.65 131,000
7/6/2021 28.55 28.59 28.5 28.59 130,500
7/7/2021 28.5 28.5 28.39 28.43 94,000
20
7/8/2021 28.73 28.75 28.43 28.75 26,000 18
7/9/2021 28.7 28.75 28.51 28.6 34,000 16
14
12
10
8
 20
18
16
7/12/2021 28.45 28.7 28.36 28.41 59,500 14
7/13/2021 28.37 28.5 28.13 28.13 18,000 12
7/14/2021 28.6 28.6 28.13 28.25 19,000 10
8
7/15/2021 28.2 28.47 28.2 28.25 6,500
6
7/16/2021 28.4 28.49 28.25 28.25 5,500 4
7/19/2021 28.69 28.69 28.29 28.29 7,500 2
7/23/2021 28.4 28.58 28.24 28.43 5,500 0
7/26/2021 28.21 28.48 28.2 28.23 15,000 7/1/2021 7/8/2021

7/27/2021 28.47 28.47 28.15 28.24 8,000

7/28/2021 28.48 28.48 28.24 28.24 16,000
7/29/2021 28.11 28.4 28.1 28.4 27,000
7/30/2021 28.69 29.09 28.12 28.2 5,000
8/2/2021 28.14 28.14 27.89 27.9 102,500
8/3/2021 28.4 28.5 28.07 28.2 42,500
8/4/2021 28.2 28.76 28.16 28.5 64,000
8/5/2021 28.79 28.8 28.3 28.3 2,068,000
8/6/2021 28.5 28.51 28.4 28.4 4,000
8/9/2021 28.45 28.45 28.22 28.22 1,500
8/10/2021 28.16 28.25 28.13 28.25 2,000
25
8/11/2021 28.21 28.54 28.2 28.21 8,500
8/12/2021 28.15 28.25 28.15 28.16 14,500 20
8/13/2021 28.15 28.5 28.15 28.16 4,500
8/16/2021 28.16 28.2 28.05 28.08 21,500 15
8/17/2021 28.03 28.89 28 28.31 22,500
8/20/2021 28.41 28.41 28 28.23 23,000 10

8/23/2021 28.5 29 28.15 28.95 290,000

5
8/24/2021 29.24 29.34 28.6 29.25 158,500
8/25/2021 29 29.33 29 29.22 129,500 0
8/26/2021 29 29.5 29 29.5 178,000 8/2/2021 8/9/2021
8/27/2021 28.5 30.2 28.5 29.89 309,500
8/30/2021 29.9 29.9 29.1 29.5 368,500
8/31/2021 29 29.5 29 29.47 317,000
9/1/2021 29.64 31 29.4 30.26 201,500
9/2/2021 30.05 30.15 29 29.33 107,500
9/3/2021 28.52 30.9 28.52 30.03 30,500
9/6/2021 29.55 30 29.06 29.09 97,500
9/7/2021 29.41 29.5 28.52 29.49 249,000
9/8/2021 29.99 30.49 29.5 29.5 267,500
9/9/2021 28.61 29.5 28.5 29.5 71,000
9/10/2021 29.01 30.6 29 30.31 368,000
9/13/2021 29.3 29.8 29.3 29.8 2,500
25
9/14/2021 29.04 29.6 29.03 29.5 50,500
9/15/2021 29 29.5 29 29.5 99,500
20

15

10
 25

20
9/16/2021 29.04 29.75 29 29.5 50,000
9/17/2021 29.5 29.75 29.3 29.5 69,500 15
9/20/2021 29.11 30 29.05 30 31,000
9/21/2021 29.5 29.51 29.45 29.5 1,020,000 10

9/22/2021 30 30 29.02 29.7 22,000

5
9/23/2021 29.4 29.5 29.02 29.07 36,000
9/24/2021 29.5 30 28.56 28.77 22,000 0
9/27/2021 28.94 28.95 28.05 28.7 54,000 9/1/2021 9/8/2021 9/
9/28/2021 28.55 29 28.55 29 9,000
9/29/2021 29.03 29.03 28.51 28.51 8,000
9/30/2021 28.55 30.6 28.55 29.71 16,000
10/1/2021 28.61 30.2 28.6 29.94 11,500
10/4/2021 29.5 29.5 29.01 29.25 9,500
10/5/2021 28.86 29.95 28.86 29.05 38,000
10/6/2021 29 29.73 29 29.29 18,000
10/7/2021 28.26 29.5 28.26 29.13 9,500
10/8/2021 29.7 29.85 28.8 29.68 12,000
10/11/2021 28.54 29.69 28.54 29.01 6,500 25
10/12/2021 28.8 29.85 28.8 29.38 12,000
10/13/2021 29.84 29.84 28.8 28.85 9,000 20

10/14/2021 28.85 29.09 28.75 29.08 15,500

15
10/15/2021 29.2 29.6 29.2 29.57 6,000
10/18/2021 28.6 28.99 28.6 28.99 18,500 10
10/20/2021 28.9 29.25 28.71 29.25 11,500
10/21/2021 29.35 30.49 29.35 30.1 515,000 5
10/22/2021 30.1 30.1 29.8 30.01 36,500
0
10/25/2021 30 30 29.25 29.25 2,500
10/1/2021 10/8/2021
10/26/2021 29.3 29.75 29.3 29.7 8,000
10/27/2021 29.7 29.7 29.7 29.7 4,000
10/28/2021 29.7 30 29.6 29.97 5,000
10/29/2021 30.5 30.5 29 30.25 6,500
11/1/2021 30.3 30.7 30 30.03 1,134,500
11/2/2021 29.71 30.5 29.7 29.92 18,500
11/3/2021 30.01 30.4 30.01 30.25 3,865,000
11/4/2021 30.24 31 30.24 30.55 757,000
11/5/2021 30.9 32.4 30.5 30.8 629,500 25
11/8/2021 31 31 30.5 30.5 422,500
20
11/9/2021 30.02 30.02 29.25 29.78 206,500
11/10/2021 29.95 30.25 29.4 29.99 13,000 15
11/11/2021 30 30 28.52 28.95 93,500
11/12/2021 29 30.3 29 29.94 10,500 10
11/15/2021 29.6 29.95 29.5 29.95 70,500
11/16/2021 30 30.5 30 30.34 582,500 5

0
11/1/2021 11/8/2021 1
 10

11/17/2021 30.3 31 30.28 30.99 1,070,500

0
11/18/2021 30.04 31.25 30 31.03 8,025,500 11/1/2021 11/8/2021 1
11/19/2021 31.75 33.35 31.5 33.35 1,617,500
11/22/2021 33.35 34.25 33.35 33.45 172,000
11/23/2021 33 33.4 32.51 33.35 942,500
11/24/2021 33.4 34.95 33 34.29 606,500
11/25/2021 34.1 34.1 33 33.33 55,500
11/26/2021 33.45 34.24 33.33 34.02 320,000
11/29/2021 33.85 34.6 33.8 34.15 195,500
11/30/2021 34.15 36.05 34 35.99 1,265,000
12/1/2021 35.98 35.99 35 35.29 118,500
12/2/2021 35 35.99 32.65 33.64 84,500
12/3/2021 33 36.15 33 35.41 71,000 25
12/6/2021 34.08 34.5 34.05 34.06 15,000
12/7/2021 33.1 35.47 33 34.5 59,000 20
12/8/2021 33.61 34.99 33.5 34.72 21,500
15
12/9/2021 34.95 36 34.5 35.53 42,500
12/10/2021 35.53 35.53 34.52 35 22,500 10
12/13/2021 35.14 35.9 34.15 34.76 7,002,000
12/14/2021 35.4 35.5 35 35.45 108,000 5
12/15/2021 35 35.98 35 35.38 8,784,500
12/16/2021 35.02 35.67 34.05 34.56 33,500 0
12/1/2021 12/8/2021
12/17/2021 34.1 35.95 34.1 35.44 561,000
12/20/2021 35.44 36 35.44 35.87 6,126,500
12/21/2021 36.5 36.56 35.5 35.54 4,901,000
12/22/2021 36.24 36.45 34.65 34.73 60,000
12/23/2021 35 35.5 34.99 35.11 3,165,500
12/24/2021 35.75 37 35.49 36.51 2,906,000
12/27/2021 36.3 36.95 36 36.56 18,500
12/28/2021 36.05 36.49 35.52 36 16,000
12/29/2021 36 36 35.99 36 10,000
12/30/2021 35.2 35.51 35.2 35.28 3,917,000
12/31/2021 36.25 36.25 35.35 35.99 2,500
 jan

1/8/2021 1/15/2021 1/22/2021 1/29/2021

Column F

feb

2/8/2021 2/15/2021 2/22/2021

Column F
 mar

3/8/2021 3/15/2021 3/22/2021 3/29/2021

Column F

april

4/8/2021 4/15/2021 4/22/2021 4/29/2021

Column F

may
 may

5/10/2021 5/17/2021 5/24/2021 5/31/2021

Column F

june

6/8/2021 6/15/2021 6/22/2021 6/29/2021

Column F

july
 july

7/8/2021 7/15/2021 7/22/2021 7/29/2021

Column F

Aug

8/9/2021 8/16/2021 8/23/2021 8/30/2021

Column F

Sep
 Sep

9/8/2021 9/15/2021 9/22/2021 9/29/2021

Column F

oct

10/8/2021 10/15/2021 10/22/2021 10/29/2021

Column F

Nov

11/8/2021 11/15/2021 11/22/2021 11/29/2021

Column F
11/8/2021 11/15/2021 11/22/2021 11/29/2021

Column F

Dec

12/8/2021 12/15/2021 12/22/2021 12/29/2021

Column F
 1/3/2022 35.8 36 35.4 35.99 15,000
1/4/2022 35.25 35.8 35.2 35.7 14,000
1/5/2022 35.5 35.5 35.25 35.5 15,000
1/6/2022 35.9 35.9 35.06 35.18 13,500
1/7/2022 35.58 35.98 35.3 35.65 9,000
1/10/2022 35.4 35.85 35.4 35.68 14,500
1/11/2022 35.6 35.99 35.27 35.45 12,500
1/12/2022 35.7 35.97 35.05 35.17 17,500
1/13/2022 35.01 35.1 34.75 35.1 8,000
1/14/2022 35.1 35.1 35 35.06 10,000
1/17/2022 34.6 36 34.6 35.35 341,500
1/18/2022 35.07 36.75 34.99 36.01 20,500
1/19/2022 36 36 35.25 35.31 6,500
1/20/2022 35.31 35.4 35 35 12,500
1/21/2022 35.5 35.5 35.15 35.18 18,500
1/24/2022 34.87 35.19 34.87 34.98 2,500
1/25/2022 35.06 35.47 35.06 35.2 8,500
1/26/2022 34.54 34.56 34.2 34.56 26,500
1/27/2022 34.31 35.94 34.3 35.12 26,000
1/28/2022 35.6 36.48 35 35.6 19,500
1/31/2022 35.6 35.94 35.5 35.83 22,500
2/1/2022 35.82 35.9 35.11 35.9 22,000
2/2/2022 36.18 36.18 35.55 35.84 20,500
2/3/2022 36.25 36.25 35.58 35.95 34,500
2/4/2022 36.45 36.45 35.62 35.72 13,500
2/7/2022 35.7 36.5 35.7 36.47 93,000
2/8/2022 36.74 37.44 36.65 36.97 764,500
2/9/2022 37.1 37.5 36.8 37.35 29,500
2/10/2022 35.75 36.5 35.49 35.53 504,000
2/11/2022 35.97 35.97 35.25 35.84 156,000
2/14/2022 35.84 35.84 35.04 35.83 6,500
2/15/2022 35.21 35.78 35.21 35.78 1,000
2/16/2022 35.76 37 34.83 35.85 21,000
2/17/2022 36 36.24 36 36.24 12,000
2/18/2022 35.31 35.65 35.25 35.52 12,000
2/21/2022 35.5 36 35.5 36 46,000
2/22/2022 35.48 35.9 35 35.55 165,000
2/23/2022 36.38 37.89 36 37.1 3,066,500
2/24/2022 36.4 36.8 35.16 35.95 20,500
2/25/2022 35.52 35.69 35.5 35.5 19,500
2/28/2022 34.51 36.5 34.5 36.5 35,000
3/1/2022 37 37.4 36.5 37 10,166,000
 3/2/2022 36.8 38.5 36.8 37.76 7,472,500
3/3/2022 38.7 38.7 37.5 37.78 2,184,500
3/4/2022 38 40.61 38 39.86 229,500
3/7/2022 38.54 38.99 37.05 38.32 224,500
3/8/2022 38.3 38.95 38.25 38.28 34,500
3/9/2022 38.31 38.35 38 38 12,500
3/10/2022 39 39.1 38 38.41 256,000
3/11/2022 38.5 38.5 38.4 38.45 6,500
3/14/2022 38.45 39.25 38.45 38.56 43,500
3/15/2022 38.5 38.76 38.5 38.72 1,037,500
3/16/2022 38.51 38.9 38.45 38.63 93,500
3/17/2022 38.6 39 38.3 38.92 63,500
3/18/2022 38.35 38.85 37.5 38.06 21,000
3/21/2022 36.16 39 36.16 38.83 8,500
3/22/2022 38.99 41.74 37.31 39.95 64,500
3/24/2022 38.99 39.01 38.6 38.93 77,000
3/25/2022 39.35 40.5 39.35 40.03 3,481,000
3/28/2022 39.16 42 39.11 41.78 107,000
3/29/2022 41.5 41.95 40.65 41.55 40,500
3/30/2022 40.21 40.99 40.21 40.52 15,000
3/31/2022 40.3 42 40 41.75 208,000
4/1/2022 42.45 44.5 41.6 41.69 192,500
4/4/2022 39.25 40.44 39 40.04 78,000
4/5/2022 41.99 41.99 39.61 39.97 246,000
4/6/2022 40.25 41.9 40.25 40.8 59,500
4/7/2022 42 42.75 41.2 41.69 261,823
4/8/2022 41.59 42 41 41.95 571,225
4/11/2022 42 42.5 41.85 41.96 507,616
4/12/2022 41.95 42 40.5 41.84 96,891
4/13/2022 42 42 41.02 41.43 72,776
4/14/2022 41 41.39 41 41.23 61,713
4/15/2022 41.02 41.74 41.02 41.34 54,579
4/18/2022 41.35 41.75 38.25 41.05 443,556
4/19/2022 40.76 41.75 40.75 41.49 1,783,914
4/20/2022 41.49 42.25 41.49 42.18 405,945
4/21/2022 38.5 39.99 37.5 39 468,301
4/22/2022 39.8 39.8 38.25 39.06 269,806
4/25/2022 39.48 40.55 39.2 40.5 186,811
4/26/2022 40.5 42 40.5 41.29 1,418,243
4/27/2022 41.1 41.1 40 40 23,215
4/28/2022 39.5 40.8 37 39.17 32,335
5/6/2022 38 39.99 38 38.87 11,808
5/9/2022 37.25 40.89 36.5 37 70,637
5/10/2022 37 37.84 36.01 37.3 93,083
5/11/2022 37.8 37.8 36.3 37.23 3,663,193
5/12/2022 36.8 37.23 36.25 36.56 69,954
5/13/2022 37.1 38 36.56 37.51 113,222
5/16/2022 38 38.39 37.02 37.64 38,961
5/17/2022 37.99 38.2 36.51 36.8 31,855
5/18/2022 36.99 39.56 35.5 37.57 41,736
5/19/2022 37 39.45 37 37.09 54,568
5/20/2022 37.25 37.74 37.25 37.35 15,281
5/23/2022 36.5 37.25 36.5 36.97 11,249
5/24/2022 36.97 36.97 36.16 36.25 6,003
5/25/2022 35.69 36.9 35.69 36.48 60,133
5/26/2022 36.49 36.89 36.49 36.52 14,143
5/27/2022 36.57 37.5 36.57 36.68 59,013
5/30/2022 36.89 36.89 36.23 36.69 17,309
5/31/2022 36.2 37.35 36.2 36.45 6,205
6/1/2022 36.44 36.75 36 36.65 119,192
6/2/2022 36.15 36.4 35.95 35.96 9,537
6/3/2022 36.3 36.3 35.11 35.76 10,521
6/6/2022 35.74 37 35.7 36.5 232,970
6/7/2022 36.65 36.9 36.25 36.42 4,428
6/8/2022 36.51 36.8 36 36.18 11,542
6/9/2022 36.65 36.71 36 36.01 3,462
6/10/2022 36.44 36.94 36.01 36.85 11,737
6/13/2022 35.61 36.89 35.6 36.52 18,540
6/14/2022 36.5 36.75 36.29 36.55 73,513
6/15/2022 36.74 37.1 36.74 37 378,808
6/16/2022 37.1 37.49 36.55 37 266,042
6/17/2022 37.46 37.77 36.52 36.91 128,694
6/20/2022 36.99 37.19 36.53 36.75 16,687
6/21/2022 37.15 37.15 36.7 37.08 7,510
6/22/2022 37.25 37.45 36.75 37 52,691
6/23/2022 36.87 37.38 36.5 37 10,978
6/24/2022 36.51 38.94 34.4 36.99 112,397
6/27/2022 36.8 37.35 36.64 37.31 2,528
6/28/2022 38 38 37 37.47 35,613
6/29/2022 37.94 38 36.66 36.75 117,649
6/30/2022 36.99 37.95 36.85 37.8 238,660
7/1/2022 37.95 38.1 37.5 37.51 9,041
7/4/2022 37.42 37.42 37 37.07 7,031
7/5/2022 37.07 37.34 36.98 37 7,039
7/6/2022 36.9 37.1 36.7 36.86 5,122
7/7/2022 36.7 38 36.6 37.65 72,045
7/13/2022 37.75 38.55 37.75 38.49 41,613
7/14/2022 38.74 39.25 38.3 38.51 460,368
7/15/2022 38.74 39 37.65 37.66 6,030
7/18/2022 37.66 37.66 35.1 36.8 6,082
7/19/2022 36.73 37.35 36.6 36.6 9,965
7/20/2022 37.1 37.1 36.5 36.85 2,009
7/21/2022 36.85 36.99 35.77 35.79 23,061
7/22/2022 36.22 36.4 36.2 36.29 1,422
7/25/2022 35.61 36.39 35.61 35.98 6,323
7/26/2022 36 36 35.7 35.73 15,099
7/27/2022 35.76 36.15 35.25 35.5 109,479
7/28/2022 36 36.09 35 35.97 48,217
7/29/2022 36 36 35.3 35.36 6,376
8/1/2022 35.2 35.5 35 35 21,374
8/2/2022 35.34 35.99 35.02 35.59 89,391
8/3/2022 35.8 36.05 35.59 36 25,241
8/4/2022 35.86 36.15 35.86 36.03 12,687
8/5/2022 36 36.6 35.8 36.44 5,865
8/10/2022 36.49 37.94 36.44 37.52 32,761
8/11/2022 37.01 37.52 36.6 36.81 4,199
8/12/2022 36.89 37 36.58 36.87 20,886
8/15/2022 36.66 36.98 36.66 36.82 16,795
8/16/2022 36.81 36.98 36.48 36.48 15,948
8/17/2022 36.5 36.96 36.4 36.4 4,377
8/18/2022 36.35 36.96 34.1 35.8 26,809
8/19/2022 35.8 36.35 35.8 35.9 3,624
8/22/2022 36.25 36.98 35.81 36.5 37,693
8/23/2022 36.4 36.9 36.4 36.84 21,454
8/24/2022 36.41 37.24 36.37 36.65 315,609
8/25/2022 36.41 37.24 36.41 37 133,422
8/26/2022 37.24 38.25 37.24 38 201,426
8/29/2022 37.51 38.1 37.26 38 3,430,807
8/30/2022 38.2 38.43 36.6 37.2 35,116
8/31/2022 36.9 36.95 36.6 36.95 2,613,406
9/1/2022 36.8 37.47 36.6 36.64 79,280
9/2/2022 37.2 37.25 36.4 36.98 19,110
9/5/2022 37.35 37.35 36.6 36.6 39,934
9/6/2022 36.1 37 36.1 36.54 11,607
9/7/2022 36.95 36.95 36.25 36.74 18,320
9/8/2022 37 37 36.6 36.6 75,210
9/9/2022 36.9 39.34 36.13 37.11 2,837,721
9/12/2022 37.2 39.49 37.12 37.16 57,413
9/13/2022 37.19 38.5 37 38.09 55,894
9/14/2022 37.33 39 37.33 38.87 27,394
9/15/2022 38.94 39 37.7 38.01 11,644
9/16/2022 38 38.74 37.02 38.09 1,322,813
9/19/2022 38.09 38.5 37.2 38.41 75,711
9/20/2022 38.41 38.41 37 37.31 80,139
9/21/2022 36.31 38.9 36.31 37.97 2,387,192
9/22/2022 37.77 37.78 37.2 37.53 152,419
9/23/2022 37.5 37.51 37 37.51 52,943
9/26/2022 37.09 37.75 37 37.51 381,809
9/27/2022 37.74 38.4 37.74 38.25 136,639
9/28/2022 37 38.4 37 38.16 587,158
9/29/2022 38.01 38.2 38 38.04 16,662
9/30/2022 37.99 38.44 37.5 38.33 106,368
10/3/2022 38 38.5 37.01 37.07 50,801
10/4/2022 37.5 37.5 37.03 37.33 15,256
10/5/2022 36.11 37.49 36.11 37.26 10,724
10/6/2022 37.44 37.44 37 37.07 34,949
10/7/2022 37.02 37.5 36.82 36.98 14,828
10/10/2022 37.11 37.24 37.05 37.2 978
10/11/2022 37.11 37.15 36.75 36.8 2,785
10/12/2022 36.7 37 36.5 36.7 15,464
10/13/2022 36.65 38.5 36.65 38.01 25,950
10/14/2022 37.76 38.5 37 38.19 37,904
10/17/2022 38.19 38.5 37.01 37.6 16,606
10/18/2022 37.64 37.95 37.16 37.47 12,571
10/19/2022 37.47 37.5 37.1 37.35 1,968
10/20/2022 37.06 38.5 36.95 38.03 54,072
10/21/2022 37.76 37.76 36.95 37.04 302,611
10/24/2022 37.04 37.5 37.04 37.42 1,214
10/25/2022 37.21 38.25 36.95 38 54,545
10/26/2022 37.76 37.87 36.7 36.79 4,546
10/27/2022 36.35 36.79 35.25 35.5 1,024,517
10/28/2022 35.8 36 35.02 35.18 39,927
10/31/2022 35.2 35.48 35.2 35.45 30,029
11/1/2022 35.45 36.09 35.45 36 17,664
11/2/2022 36 36.2 35.9 36.03 14,504
11/3/2022 35.2 36 33.35 35.54 13,972
11/4/2022 35.31 37.99 35.3 37.08 31,202
11/7/2022 37 37.99 36.5 36.93 20,880
11/8/2022 36.93 37.8 36.9 37.66 22,786
11/10/2022 37.65 37.75 36.92 36.98 19,527
11/11/2022 37 37.4 36.77 37.36 3,175
11/14/2022 37.26 37.26 36.8 36.9 8,526
11/15/2022 37 37.15 36.9 37 8,460
11/16/2022 37.1 37.55 37.1 37.44 5,117
11/17/2022 37.65 37.65 37.03 37.43 6,481
11/18/2022 37.26 37.9 36 37.83 112,238
11/21/2022 37.45 37.83 36.96 37.3 14,727
11/22/2022 37.26 37.8 36.91 37.45 16,258
11/23/2022 37.25 37.55 36.5 36.87 7,601
11/24/2022 36.8 37.03 36.73 37 3,513
11/25/2022 36.85 37 36 36.2 29,689
11/28/2022 36.35 36.39 35.5 35.99 12,344
11/29/2022 36 36.9 36 36.42 993,502
11/30/2022 36.35 38 36.01 36.52 1,133,198
12/1/2022 36.3 36.53 35.11 35.92 24,507
12/2/2022 36.44 36.1 35.78 35.82 3,038
12/5/2022 36 36 35.82 35.83 3,286
12/6/2022 35.8 36.25 35 35.58 22,424
12/7/2022 35.5 35.9 34.61 35.07 109,545
12/8/2022 35.6 35.75 34.99 35 29,790
12/9/2022 35 35 34.89 34.99 38,520
12/12/2022 34.75 36.59 34.7 35.68 38,894
12/13/2022 35 35.68 34 34.56 68,417
12/14/2022 34.58 35.34 34.56 34.76 3,624
12/15/2022 35 37.29 33.8 36.4 180,758
12/16/2022 36.01 36.4 34.62 35.84 31,779
12/19/2022 35.01 35.5 34.76 34.99 7,520
12/20/2022 35 37.61 33.53 34 46,046
12/21/2022 34 34.5 33.8 33.82 740,510
12/22/2022 33.82 34.9 33.82 34 754,225
12/23/2022 34.44 34.44 33.95 34 307,349
12/26/2022 34.24 35.74 33 33.78 37,879
12/27/2022 33.7 33.98 33 33.13 16,274
12/28/2022 33.13 33.13 31.5 31.99 730,006
12/29/2022 32 32.6 31.51 32.4 255,276
12/30/2022 32.74 33.9 32.25 33.6 1,301,053