Date Open High Low Close Volume

### 1485 1554.9 1475 1541.8 5732745

### 1535 1535 1480.2 1486.45 2926342
### 1490 1511.6 1442.65 1475.45 2830304
### 1486 1501.15 1475 1483.9 140435
### 1477.1 1520.3 1476 1494.9 1913755
### 1501.9 1519 1478.2 1493 1434191
### 1485.1 1496.3 1463.55 1485.55 1678288
### 1498 1529 1492.5 1513.55 1888029
### 1515 1533.25 1498 1512.15 1362884
### 1519 1526 1486.75 1501.1 1222318
### 1503 1541.3 1484.35 1537.95 2054251
### 1535 1569.9 1528.35 1557.85 2718989
### 1558.5 1568.95 1538.4 1546.7 984774
### 1548 1563.95 1522 1528.85 1038896
### 1538 1567.7 1532.05 1562.75 1365620
### 1553.7 1593.85 1548.8 1588.55 1707401
### 1596 1620 1592.2 1613.35 2408350
### 1629 1670.95 1619 1660.55 2975979
### 1664.5 1674.45 1623 1631.8 1391187
### 1648.5 1661.85 1636.3 1656.3 1509308
### 1653 1658.9 1631.8 1635.75 1311350
### 1630 1630 1591.8 1603.6 1669427
### 1594.2 1594.3 1560 1569.45 1605950
### 1572 1580 1531.05 1566.8 1502809
### 1540 1573 1537.05 1554.45 1485061
### 1476.75 1564.75 1475 1552.8 2294146
### 1565 1589.7 1555 1582.2 1279021
### 1591.5 1628 1576.95 1610.1 1283289
### 1610 1613.5 1590.05 1603.85 692049
### 1612.9 1639.5 1605 1633.35 791402
### 1627.9 1644.35 1609 1639.55 983139
### 1641 1652.7 1609.4 1612.65 1390871
### 1606.1 1621.75 1593.3 1612.85 1156454
### 1612.85 1625.95 1572.2 1575.65 1119348
### 1578 1591.5 1555.95 1562.35 757749
### 1559.7 1564.95 1520.3 1556.45 1712424
### 1577 1593.45 1559.7 1564 1880388
### 1578.85 1600.5 1571 1583.25 1333919
### 1591.3 1604 1585.6 1599.3 933039
1/1/2019 1600 1605 1560.55 1595.6 4043870
1/2/2019 1587.6 1598 1568.25 1576.6 1164974
1/3/2019 1573 1580 1555.65 1560.1 958038
1/4/2019 1560.8 1571 1540.2 1548.2 1868151
1/7/2019 1561 1610 1550.5 1559.15 3991996
1/8/2019 1563.15 1588 1551 1577.75 1479592
1/9/2019 1580 1610 1548 1601.75 6447772
### 1607.85 1607.85 1554 1565.9 4377060
### 1570 1574 1508.3 1515.15 3180775
### 1509 1509 1471 1484.05 3615252
### 1491 1504.4 1486 1495.2 1725819
### 1496 1532 1495.95 1526.7 2188162
### 1526.7 1536 1510 1523 1467807
### 1523.1 1532.4 1513 1516.9 1589082
### 1511.3 1517.9 1497 1507.6 1606142
### 1502 1506.2 1475 1501.6 2666389
### 1497.15 1509 1486.2 1495 1441440
### 1492.2 1500 1478.5 1490.3 1088512
### 1496.3 1512.4 1478.25 1484.9 1738412
### 1472.2 1492.95 1437.4 1443.7 2246761
### 1446 1466 1430.25 1461.85 1388542
### 1465.9 1490 1458 1476.1 3193022
### 1480 1520.5 1473.1 1505.55 2469714
2/1/2019 1507.9 1535.4 1496.9 1515.15 1547424
2/4/2019 1508.1 1511.45 1469.35 1504.65 2054061
2/5/2019 1504.85 1557.15 1498.05 1541.75 1710784
2/6/2019 1543.75 1543.75 1507 1526.05 1541770
2/7/2019 1525 1529.9 1507 1514.95 1602553
2/8/2019 1512.9 1529.5 1490.9 1499.05 2194466
### 1502.9 1518 1482 1511 1387113
### 1512.1 1522.75 1486.25 1497.2 1136862
### 1491.9 1530.8 1476.05 1517.5 1756930
### 1515.55 1521.95 1498.7 1509.5 1169312
### 1509.5 1524.9 1500 1517 1040787
### 1512 1520.9 1471.1 1480.5 1352025
### 1480 1493.6 1474.1 1480.8 1688403
### 1479.45 1494.4 1455 1471.55 2297058
### 1474 1486.95 1458.1 1462.8 1314113
### 1465.05 1495 1461.05 1491.2 1055629
### 1480 1488.85 1461.8 1478.1 850891
### 1482.05 1493.95 1458.2 1476.7 1553126
### 1487.75 1489 1470.5 1473.85 2400890
3/1/2019 1481.7 1519.5 1474.95 1514.1 2243654
3/5/2019 1510 1547 1510 1541.6 1768341
3/6/2019 1537.5 1541 1522.25 1534.85 1694922
3/7/2019 1534.9 1544.95 1520.15 1531.25 2128646
3/8/2019 1529 1531.6 1507.95 1518 966595
### 1520.9 1525 1502.4 1514.6 2472505
### 1526 1585 1510.75 1569.05 7399042
### 1574.9 1640 1567.9 1636.35 7407679
 ### 1649 1701 1635 1682.7 6598388
### 1686 1718 1685.1 1703.25 3884063
### 1708 1734.45 1702.6 1719.1 2795278
### 1730 1735 1718.2 1725.2 1738526
### 1729 1730 1708 1713.4 1592600
### 1715 1731.55 1694.3 1698.6 2081172
### 1682.1 1699.95 1675 1683.55 1689972
### 1681 1720 1668.6 1714.65 2216791
### 1730 1813.45 1720.1 1804.25 5562677
### 1812.5 1834.4 1777.15 1821.1 4070284
4/1/2019 1797 1799 1739.05 1743.05 2594605
4/2/2019 1754.65 1780 1730.8 1774.55 2760486
4/3/2019 1784 1818 1761.95 1773.6 2494990
4/4/2019 1773.6 1782.75 1723.25 1736.15 2164515
4/5/2019 1748 1774.85 1745.15 1767.95 1183378
4/8/2019 1768.9 1798.6 1746.05 1751 1816648
4/9/2019 1758 1772.4 1730.25 1767.1 1675803
### 1766.05 1778.95 1742.2 1747.45 1891510
### 1748.9 1752.9 1727.8 1740.65 965883
### 1743.5 1744.45 1726.1 1736.8 1029735
### 1743.5 1764.9 1732.8 1748.9 973597
### 1753.9 1820 1753 1815.15 2593532
### 1816 1823.75 1752.3 1764.3 1857583
### 1759 1760 1682.95 1691 2184388
### 1691 1716 1645 1651.35 2161145
### 1667 1705 1661.1 1699.25 3467827
### 1716 1724 1673 1683.45 3070975
### 1684 1703.25 1661.5 1698.85 1639196
### 1679.9 1679.9 1575.2 1606.5 5059803
5/2/2019 1601.15 1617.6 1551.5 1561.3 4071588
5/3/2019 1565 1579 1546.8 1556.6 2042908
5/6/2019 1543.3 1543.3 1521.6 1528.25 2018992
5/7/2019 1539.8 1542 1495.5 1515.8 3333379
5/8/2019 1515.8 1525.95 1482.1 1488.75 2652472
5/9/2019 1486 1489 1468.85 1476.55 3040828
### 1478.55 1492.5 1430 1439.9 2304082
### 1434 1446 1387.25 1393.3 2608583
### 1393.3 1442 1386.5 1432.7 5582146
### 1436 1452 1373 1379 3321014
### 1382 1382 1348.1 1358.2 4571270
### 1368 1392 1365 1373.55 3070835
### 1400 1505.65 1400 1494.65 4545248
### 1499.9 1514 1443 1447.75 3331988
### 1446.95 1536.85 1382.3 1518.9 18578611
### 1547 1640 1543.15 1598.75 12378857
 ### 1608.7 1658 1594 1648.9 6065381
### 1647.9 1647.9 1607 1612.8 2426340
### 1615 1632 1596.7 1619.65 2044030
### 1617 1629.35 1602.05 1608.65 1628713
### 1608.6 1621.6 1580.55 1586.9 4997347
### 1599 1610.95 1555.05 1605.35 3138032
6/3/2019 1600.1 1667 1589.7 1662.65 3064055
6/4/2019 1663 1672.95 1630 1638 2614383
6/6/2019 1634.7 1634.7 1510 1522.65 6402947
6/7/2019 1530 1560 1482.05 1552.2 6289576
### 1564 1585.1 1536.15 1551.65 3211040
### 1564 1595.3 1563 1590.6 3468327
### 1597 1602.6 1561.2 1569.85 3504083
### 1520 1525 1440 1488.85 10175722
### 1493 1495 1411.25 1426.8 10500760
### 1427.5 1449.9 1396.2 1399.65 7360154
### 1410.5 1444.85 1400.1 1409 6611201
### 1424.8 1439 1370.1 1381.35 5716245
### 1380 1441.1 1348 1435.6 7571159
### 1445 1465 1419.15 1448.65 4913512
### 1483 1485 1449.05 1461.55 4102227
### 1455.05 1460.5 1441.55 1449.65 2445906
### 1450 1452.6 1427.25 1434.8 2478755
### 1439 1464.3 1435.2 1450.2 4007859
### 1458 1458 1400 1410.5 4108364
7/1/2019 1427.9 1442.15 1416.35 1433.6 3446607
7/2/2019 1447 1452 1410.1 1416.55 3100554
7/3/2019 1430 1479.5 1423.4 1470.6 5366734
7/4/2019 1473 1513.5 1466.3 1493.1 4799912
7/5/2019 1498.7 1540 1484.4 1532.55 5145552
7/8/2019 1515.25 1544.95 1470.85 1476.5 3857205
7/9/2019 1476.5 1509.35 1457.1 1492.1 3733488
### 1501 1520.75 1468.6 1487.25 3222571
### 1504 1556 1495 1541.25 4337246
### 1550 1562.5 1493.65 1509.5 10637123
### 1529.95 1530 1468 1475.1 5656516
### 1485 1485 1460.05 1473.2 3863867
### 1482.8 1508.55 1457 1501.25 5290039
### 1496.05 1503 1468.35 1471.45 2404071
### 1480 1488.7 1407.2 1422.15 4698852
### 1418.95 1428.8 1382 1418.4 4578591
### 1425.7 1432.8 1404.4 1416.75 2946083
### 1407.2 1426.35 1353.35 1362 4148585
### 1368 1419.35 1367 1391.65 6816446
### 1400.5 1422 1386.55 1415.5 3106622
 ### 1410 1436 1402.1 1432.3 3185949
### 1436.05 1447.6 1317.65 1337.3 8804120
### 1317.65 1419.7 1312 1412.85 7730088
8/1/2019 1390.1 1435 1365 1398.65 9532030
8/2/2019 1396 1412.5 1366.45 1382.9 4625690
8/5/2019 1365 1404.7 1350 1388.2 6796784
8/6/2019 1388.2 1430 1377.75 1417.1 3140739
8/7/2019 1417 1462.05 1415.45 1426.35 6078493
8/8/2019 1430 1430 1372.95 1414.05 5079904
8/9/2019 1435 1435 1405.3 1413.4 4666041
### 1415 1417.15 1352.2 1373.45 3477027
### 1389 1408.8 1377.1 1400.85 2823062
### 1380 1445 1375 1439.1 3127077
### 1442 1457.9 1430.55 1442.5 2484182
### 1451 1451.95 1388.1 1404.85 3395591
### 1412.5 1412.85 1357.85 1367.2 2929477
### 1365.95 1365.95 1330.05 1335.65 4436240
### 1339.6 1343.65 1280.1 1310.5 7921907
### 1346.05 1354.9 1267.25 1348.5 7080111
### 1360 1401.7 1355.25 1386.1 4755041
### 1379 1406.5 1353.7 1365.85 8031108
### 1357 1381 1338 1350.55 4555489
### 1359.05 1401.65 1330.15 1395.75 5254735
9/3/2019 1380 1387.95 1335.6 1343.95 6169187
9/4/2019 1339 1343.95 1296.55 1317.6 6069299
9/5/2019 1327 1335 1303.45 1308.1 3820454
9/6/2019 1321.1 1340 1311.3 1331.1 2744448
9/9/2019 1330 1340.95 1308 1335 3024923
### 1340.6 1380 1340 1372.15 2958610
### 1379 1412 1375.4 1390.25 3847286
### 1389 1406.7 1371 1398.6 3506741
### 1380.05 1395 1365 1375.95 2406553
### 1376 1384.9 1325.25 1332.6 3418892
### 1340 1349 1321.8 1330.4 3466276
### 1332.9 1333.3 1278.15 1282.25 4668596
### 1289 1454.4 1271.5 1419.6 12418793
### 1462 1548.15 1462 1511.55 8634884
### 1505 1527 1496.35 1516.3 5167834
### 1509 1521.05 1492.55 1503.9 5158518
### 1507 1554.75 1507 1548 7017228
### 1539.6 1545 1470.85 1480.8 4445539
### 1475.8 1475.8 1346.15 1383.55 9439585
### 1397 1410.2 1188.05 1298.05 13839863
### 1295 1309.45 1220 1255.5 13455663
### 1280 1292.95 1255.25 1265.3 7423301
### 1275 1276 1215 1241.05 5212929
### 1241 1319 1235.6 1308.65 6865376
### 1310 1321 1220 1228.5 13975918
### 1235.95 1253.95 1191.35 1223.2 12987781
### 1240 1264.9 1227.9 1250.6 4786662
### 1256.95 1277.55 1236 1272.25 4669980
### 1274.95 1285 1265 1274.5 4118174
### 1276 1345 1270 1340.1 5237964
### 1332 1361.7 1317.1 1342.65 5604223
### 1340 1357.85 1320 1341 3577455
### 1339 1347.95 1309.65 1332.6 3003881
### 1340.2 1347.85 1272 1283 6833303
### 1288 1288 1260.1 1272.05 4141541
### 1275 1326 1264.15 1315.3 4248732
### 1315 1323.95 1282.4 1297.2 3333740
### 1303.95 1344 1290 1313.2 7559742
### 1328 1385.85 1316.2 1379.85 7802838