Date Open High Low Close VM+

1/1/2020 618.25 622.00 614.10 615.15

1/2/2020 618.70 625.85 615.50 621.80 11.75
1/3/2020 624.20 631.15 621.50 629.40 15.65
1/6/2020 625.40 629.10 616.40 625.55 7.60
1/7/2020 630.00 634.60 627.20 630.40 18.20
1/8/2020 625.70 630.00 617.00 626.75 2.80
1/9/2020 630.00 633.05 628.10 630.45 16.05
1/10/2020 633.45 640.00 630.10 635.10 11.90
1/13/2020 641.00 643.95 637.00 642.35 13.85
1/14/2020 644.00 650.00 633.00 641.60 13.00
1/15/2020 645.80 655.00 644.45 647.55 22.00
1/16/2020 652.80 669.95 650.00 665.15 25.50
1/17/2020 677.80 682.00 668.85 678.55 32.00
1/20/2020 683.70 698.95 680.05 695.55 30.10
1/21/2020 696.00 700.00 685.45 691.00 19.95
1/22/2020 694.40 699.45 676.35 681.20 14.00
1/23/2020 686.00 686.00 665.30 678.65 9.65
1/24/2020 675.10 696.70 675.10 691.55 31.40
1/27/2020 694.50 710.00 692.15 707.80 34.90
1/28/2020 713.00 720.00 710.00 714.60 27.85
1/29/2020 718.85 724.70 714.00 720.90 14.70
1/30/2020 725.00 725.00 710.00 723.70 11.00
1/31/2020 723.70 743.95 721.75 737.15 33.95
2/3/2020 732.00 740.00 705.00 720.60 18.25
2/4/2020 729.75 745.00 723.00 738.50 40.00
2/5/2020 743.10 750.00 731.35 739.25 27.00
2/6/2020 742.75 749.90 735.25 739.55 18.55
2/7/2020 743.80 744.50 735.80 740.70 9.25
2/10/2020 742.45 757.05 723.80 752.15 21.25
2/11/2020 757.95 800.00 753.10 782.05 76.20
2/12/2020 788.70 807.00 783.10 792.50 53.90
2/13/2020 797.30 800.00 784.00 789.55 16.90
2/14/2020 794.00 804.45 783.00 795.00 20.45
2/17/2020 799.95 830.00 795.05 815.85 47.00
2/18/2020 819.60 826.10 810.00 816.20 31.05
2/19/2020 820.00 823.80 810.00 813.85 13.80
2/20/2020 813.85 818.00 795.05 805.15 8.00
2/24/2020 807.00 810.10 795.00 799.25 15.05
2/25/2020 800.55 803.70 790.00 791.90 8.70
2/26/2020 791.85 791.85 758.00 762.00 1.85
2/27/2020 758.00 761.50 710.00 720.80 3.50
2/28/2020 690.00 717.90 690.00 696.50 7.90
3/2/2020 705.30 716.95 686.00 692.40 26.95
3/3/2020 695.00 703.00 690.05 697.40 17.00
3/4/2020 692.00 695.95 680.25 691.95 5.90
3/5/2020 695.45 715.10 687.45 703.50 34.85
3/6/2020 680.00 707.40 678.00 702.95 19.95
3/9/2020 675.00 689.55 645.15 661.65 11.55
3/11/2020 665.00 688.15 662.35 673.55 43.00
3/12/2020 636.30 665.00 603.05 656.55 2.65
3/13/2020 591.00 675.00 580.00 648.80 71.95
3/16/2020 640.00 660.00 605.10 639.45 80.00
3/17/2020 655.00 660.00 615.00 622.35 54.90
3/18/2020 630.45 640.00 594.95 599.85 25.00
3/19/2020 575.00 605.00 525.00 565.25 10.05
3/20/2020 558.00 610.00 537.10 594.05 85.00
3/23/2020 528.00 590.00 501.00 506.75 52.90
3/24/2020 521.50 544.00 500.00 516.75 43.00
3/25/2020 500.00 528.80 500.00 512.90 28.80
3/26/2020 521.10 598.75 520.00 575.10 98.75
3/27/2020 596.00 615.00 550.00 599.80 95.00
3/30/2020 575.00 609.00 560.60 596.10 59.00
3/31/2020 606.00 618.70 591.35 598.95 58.10
4/1/2020 606.00 606.25 574.20 584.35 14.90
4/3/2020 600.00 603.90 570.35 600.55 29.70
4/7/2020 610.00 632.90 600.20 621.60 62.55
4/8/2020 629.95 631.95 608.00 618.10 31.75
4/9/2020 620.00 633.20 612.10 621.60 25.20
4/13/2020 626.00 628.00 605.80 619.40 15.90
4/15/2020 618.05 625.00 611.00 614.00 19.20
4/16/2020 607.25 617.65 602.00 604.25 6.65
4/17/2020 613.00 618.00 606.10 609.10 16.00
4/20/2020 613.20 619.80 602.00 607.60 13.70
4/21/2020 600.05 604.95 590.00 599.25 2.95
4/22/2020 595.50 623.00 590.00 615.50 33.00
4/23/2020 623.00 625.20 608.45 615.65 35.20
4/24/2020 616.00 620.60 601.00 604.10 12.15
4/27/2020 609.80 610.45 601.10 602.75 9.45
4/28/2020 605.50 615.00 602.00 609.30 13.90
4/29/2020 611.65 627.00 607.40 614.85 25.00
4/30/2020 622.30 649.00 620.00 635.80 41.60
5/4/2020 617.00 617.00 601.25 607.80 3.00
5/5/2020 612.50 624.95 604.70 606.40 23.70
5/6/2020 611.00 611.00 602.35 605.30 6.30
5/7/2020 607.30 607.30 590.10 600.15 4.95
5/8/2020 607.00 607.15 596.00 603.20 17.05
5/11/2020 603.20 617.95 603.20 612.30 21.95
5/12/2020 614.85 616.90 605.00 612.80 13.70
5/13/2020 630.00 630.00 602.20 611.65 25.00
5/14/2020 609.50 613.75 603.25 607.85 11.55
5/15/2020 610.20 610.25 596.20 597.45 7.00
5/18/2020 599.00 602.45 580.55 587.35 6.25
5/19/2020 593.20 606.00 587.50 604.30 25.45
5/20/2020 604.30 615.00 604.05 613.50 27.50
5/21/2020 615.00 665.00 613.55 655.70 60.95
5/22/2020 661.90 680.00 645.55 657.85 66.45
5/26/2020 660.30 670.00 645.50 661.35 24.45
5/27/2020 664.15 665.00 635.55 646.70 19.50
5/28/2020 651.05 662.00 636.30 641.90 26.45
5/29/2020 644.25 688.80 638.05 676.55 52.50
6/1/2020 681.00 717.00 681.00 710.35 78.95
6/2/2020 713.80 750.00 713.00 737.90 69.00
6/3/2020 764.90 769.30 745.05 765.80 56.30
6/4/2020 770.00 780.75 755.00 776.90 35.70
6/5/2020 785.00 785.00 753.00 755.45 30.00
6/8/2020 759.45 774.25 707.00 720.45 21.25
6/9/2020 720.00 725.90 652.00 659.95 18.90
6/10/2020 665.00 689.00 664.00 674.55 37.00
6/11/2020 681.00 684.00 654.55 662.30 20.00
6/12/2020 630.00 670.00 625.60 655.60 15.45
6/15/2020 660.30 669.50 634.95 650.70 43.90
6/16/2020 660.50 665.00 631.55 639.05 30.05
6/17/2020 640.00 652.00 633.45 639.35 20.45
6/18/2020 641.90 649.50 630.30 635.65 16.05
6/19/2020 643.50 643.50 626.55 635.00 13.20
6/22/2020 643.85 654.90 634.85 640.30 28.35
6/23/2020 641.90 654.80 632.85 650.45 19.95
6/24/2020 660.00 666.55 637.40 640.45 33.70
6/25/2020 635.00 652.00 632.00 639.95 14.60
6/26/2020 641.00 650.00 635.05 636.35 18.00
6/29/2020 636.00 638.00 625.25 631.75 2.95
6/30/2020 635.00 637.90 628.00 633.35 12.65
7/1/2020 633.35 636.50 627.00 628.35 8.50
7/2/2020 630.65 634.80 629.00 630.90 7.80
7/3/2020 633.20 660.00 631.55 656.20 31.00
7/6/2020 662.80 675.00 647.40 654.85 43.45
7/7/2020 655.00 664.00 648.65 650.25 16.60
7/8/2020 654.90 656.85 641.00 645.55 8.20
7/9/2020 650.90 650.90 638.20 643.00 9.90
7/10/2020 640.00 643.00 633.00 635.55 4.80
7/13/2020 638.60 641.00 622.00 625.85 8.00
7/14/2020 625.00 633.80 618.20 620.35 11.80
7/15/2020 624.95 626.50 619.00 621.60 8.30
7/16/2020 624.90 625.35 610.00 622.35 6.35
7/17/2020 625.85 629.00 617.60 626.95 19.00
7/20/2020 629.40 635.50 620.25 622.30 17.90
7/21/2020 627.00 628.00 618.05 623.00 7.75
7/22/2020 621.30 635.00 620.55 626.45 16.95
7/23/2020 627.00 629.85 621.75 624.60 9.30
7/24/2020 623.00 627.75 615.80 619.50 6.00
7/27/2020 623.25 623.25 608.00 609.90 7.45
7/28/2020 610.00 615.50 597.00 599.45 7.50
7/29/2020 600.00 612.65 599.50 601.35 15.65
7/30/2020 610.00 610.00 587.10 590.85 10.50
7/31/2020 595.05 603.90 578.00 595.20 16.80
8/3/2020 598.00 610.00 589.50 594.55 32.00
8/4/2020 596.15 618.00 595.50 613.75 28.50
8/5/2020 618.40 634.00 615.65 630.85 38.50
8/6/2020 635.45 639.75 630.00 630.80 24.10
8/7/2020 625.60 639.00 622.25 637.20 9.00
8/10/2020 639.90 646.00 635.45 639.90 23.75
8/11/2020 643.65 643.90 625.00 631.40 8.45
8/12/2020 628.00 633.80 624.25 629.20 8.80
8/13/2020 625.65 632.30 625.00 629.45 8.05
8/14/2020 633.00 633.00 625.00 630.05 8.00
8/17/2020 632.00 643.80 630.60 640.35 18.80
8/18/2020 642.00 651.00 636.75 646.35 20.40
8/19/2020 649.65 654.80 640.00 647.45 18.05
8/20/2020 646.90 649.75 635.15 640.95 9.75
8/21/2020 644.15 649.85 639.00 641.25 14.70
8/24/2020 644.05 649.75 635.95 638.00 10.75
8/25/2020 641.70 645.00 633.65 639.90 9.05
8/26/2020 639.90 640.00 634.45 639.30 6.35
8/27/2020 642.50 648.00 636.10 639.85 13.55
8/28/2020 643.20 669.75 638.35 660.10 33.65
8/31/2020 669.00 672.00 640.00 655.40 33.65
9/1/2020 652.40 655.50 640.70 643.00 15.50
9/2/2020 646.00 650.90 637.35 643.85 10.20
9/3/2020 650.00 653.85 642.00 649.90 16.50
9/4/2020 635.00 683.40 635.00 656.65 41.40
9/7/2020 658.00 666.00 645.00 648.50 31.00
9/8/2020 650.00 659.40 641.40 644.90 14.40
9/9/2020 644.00 644.00 625.00 635.60 2.60
9/10/2020 636.00 650.00 636.00 639.20 25.00
9/11/2020 643.00 647.00 632.80 641.60 11.00
9/14/2020 647.60 668.00 643.15 660.85 35.20
9/15/2020 666.95 667.50 653.00 664.35 24.35
9/16/2020 666.90 678.90 665.00 675.75 25.90
9/17/2020 675.40 692.95 670.00 672.00 27.95
 9/18/2020 675.00 681.25 655.40 673.80 11.25
9/21/2020 673.80 677.20 645.00 653.10 21.80
9/22/2020 650.00 650.00 610.00 637.70 5.00
9/23/2020 640.90 659.60 625.00 648.65 49.60
9/24/2020 642.25 645.00 625.35 632.30 20.00
9/25/2020 635.50 653.30 635.05 640.65 27.95
9/28/2020 644.50 668.30 643.20 657.30 33.25
9/29/2020 664.70 668.85 650.70 657.65 25.65
9/30/2020 657.65 669.00 650.75 666.65 18.30
10/1/2020 672.00 672.00 655.00 658.00 21.25
10/5/2020 664.00 676.00 659.00 674.20 21.00
10/6/2020 676.00 685.80 672.80 677.65 26.80
10/7/2020 677.20 678.90 666.00 671.50 6.10
10/8/2020 678.00 678.00 645.00 650.30 12.00
10/9/2020 650.70 659.40 646.00 649.05 14.40
10/12/2020 650.00 665.00 649.30 663.05 19.00
10/13/2020 663.05 669.90 655.00 664.60 20.60
10/14/2020 664.20 676.00 658.00 671.05 21.00
10/15/2020 675.00 675.00 650.00 661.90 17.00
10/16/2020 662.00 671.80 653.60 662.90 21.80
10/19/2020 663.15 675.45 655.10 672.25 21.85
10/20/2020 672.25 674.85 661.05 666.05 19.75
10/21/2020 668.90 676.10 660.10 666.65 15.05
10/22/2020 669.95 669.95 655.10 657.50 9.85
10/23/2020 660.80 666.80 657.00 658.25 11.70
10/26/2020 660.50 664.95 655.00 656.75 7.95
10/27/2020 655.00 662.80 650.00 659.40 7.80
10/28/2020 659.40 674.90 659.40 663.85 24.90
10/29/2020 661.00 662.70 651.15 658.50 3.30
10/30/2020 662.60 669.00 656.70 660.40 17.85
11/2/2020 668.00 669.50 655.00 664.35 12.80
11/3/2020 665.00 689.35 665.00 685.85 34.35
11/4/2020 694.15 705.55 665.00 692.60 40.55
11/5/2020 693.00 706.90 689.15 703.15 41.90
11/6/2020 707.50 710.85 695.00 698.90 21.70
11/9/2020 702.40 709.90 695.30 701.10 14.90
11/10/2020 702.05 704.10 681.50 691.15 8.80
11/11/2020 692.00 698.40 680.05 692.80 16.90
11/12/2020 693.00 699.00 685.95 692.25 18.95
11/13/2020 695.00 730.00 687.85 725.35 44.05
11/14/2020 739.50 750.00 729.00 738.90 62.15
11/17/2020 747.55 752.00 733.00 748.65 23.00
11/18/2020 756.90 756.90 739.00 741.70 23.90
11/19/2020 740.00 751.85 725.00 729.20 12.85
11/20/2020 734.45 746.85 720.20 738.60 21.85
11/23/2020 740.00 749.40 725.60 729.30 29.20
11/24/2020 732.00 738.60 717.20 722.90 13.00
11/25/2020 729.00 734.95 718.00 720.15 17.75
11/26/2020 724.90 739.95 722.30 736.15 21.95
11/27/2020 739.85 741.95 730.85 737.60 19.65
12/1/2020 737.25 741.10 724.00 728.95 10.25
12/2/2020 734.00 735.00 725.35 727.50 11.00
12/3/2020 731.60 735.00 724.15 727.60 9.65
12/4/2020 728.10 732.05 725.00 726.85 7.90
12/7/2020 730.30 732.00 715.45 719.60 7.00
12/8/2020 721.00 726.05 716.90 719.15 10.60
12/9/2020 720.00 727.30 719.15 722.00 10.40
12/10/2020 720.00 744.00 720.00 740.10 24.85
12/11/2020 743.80 747.90 728.00 739.00 27.90
12/14/2020 745.15 746.95 726.00 728.60 18.95
12/15/2020 732.20 742.50 725.10 735.25 16.50
12/16/2020 740.00 763.00 736.00 760.05 37.90
12/17/2020 769.55 774.40 760.55 765.30 38.40
12/18/2020 764.55 795.40 755.30 786.75 34.85
12/21/2020 789.95 802.60 755.00 766.85 47.30
12/22/2020 761.00 799.00 750.55 793.05 44.00
12/23/2020 797.95 802.35 780.00 783.40 51.80
12/24/2020 791.00 809.60 781.00 805.05 29.60
12/28/2020 813.80 815.00 805.00 806.55 34.00
12/29/2020 810.60 812.05 792.00 799.60 7.05
12/30/2020 800.05 812.00 796.55 801.30 20.00
12/31/2020 804.45 814.80 800.25 809.70 18.25
 1/1/2021 809.00 834.40 808.75 828.35 34.15
1/4/2021 831.50 849.80 829.50 837.15 41.05
1/5/2021 837.15 914.55 835.00 893.90 85.05
1/6/2021 919.00 928.00 865.00 898.85 93.00
1/7/2021 911.90 911.90 866.00 879.55 46.90
1/8/2021 885.00 898.45 874.00 891.65 32.45
1/11/2021 905.40 910.00 877.30 891.35 36.00
1/12/2021 891.00 894.00 881.00 884.55 16.70
1/13/2021 884.90 895.00 855.00 885.30 14.00
1/14/2021 878.60 892.60 850.25 862.25 37.60
1/15/2021 868.90 872.95 840.00 847.55 22.70
1/18/2021 847.55 859.50 815.00 821.25 19.50
1/19/2021 825.40 843.90 825.40 839.40 28.90
1/20/2021 843.00 862.85 835.00 839.20 37.45
1/21/2021 845.00 859.30 837.15 843.65 24.30
1/22/2021 847.90 856.00 815.00 835.90 18.85
1/25/2021 853.70 853.70 821.00 826.20 38.70
1/27/2021 829.40 846.00 820.00 828.65 25.00
1/28/2021 816.20 845.00 815.00 838.00 25.00
1/29/2021 844.95 851.20 820.10 823.70 36.20
2/1/2021 831.75 848.00 817.05 830.55 27.90
2/2/2021 840.00 852.00 831.75 835.90 34.95
2/3/2021 845.15 845.15 831.65 838.25 13.40
2/4/2021 843.00 843.85 834.00 841.70 12.20
2/5/2021 844.80 893.75 840.00 882.80 59.75
2/8/2021 890.00 899.00 864.05 874.55 59.00
2/9/2021 882.40 883.00 874.95 878.90 18.95
2/10/2021 880.05 897.90 877.10 893.90 22.95
2/11/2021 895.00 903.50 885.20 893.85 26.40
2/12/2021 895.10 895.10 868.85 873.10 9.90
2/15/2021 873.10 890.00 870.10 874.10 21.15
2/16/2021 878.00 881.00 854.00 874.65 10.90
2/17/2021 874.65 880.00 856.85 865.40 26.00
2/18/2021 871.50 883.15 865.00 876.20 26.30
2/19/2021 870.00 880.00 865.10 874.05 15.00
2/22/2021 870.00 874.00 853.00 857.00 8.90
2/23/2021 859.00 889.00 850.35 875.75 36.00
2/24/2021 880.00 885.50 854.80 879.00 35.15
2/25/2021 883.40 890.50 866.00 869.50 35.70
2/26/2021 850.00 873.30 840.70 854.85 7.30
3/1/2021 864.95 875.00 832.00 838.45 34.30
3/2/2021 848.40 853.60 833.20 837.00 21.60
3/3/2021 845.00 859.00 836.10 838.95 25.80
3/4/2021 840.00 849.40 836.15 839.70 13.30
3/5/2021 843.00 846.35 833.25 837.55 10.20
3/8/2021 842.00 859.00 837.55 841.00 25.75
3/9/2021 843.00 847.70 831.05 841.10 10.15
3/10/2021 840.00 851.70 840.00 845.65 20.65
3/12/2021 846.00 858.00 845.00 851.00 18.00
3/15/2021 851.00 853.90 830.05 834.40 8.90
3/16/2021 836.00 849.45 825.55 827.85 19.40
3/17/2021 836.20 840.00 821.00 823.50 14.45
3/18/2021 825.00 840.00 822.50 837.45 19.00
3/19/2021 836.90 862.00 825.20 849.75 39.50
3/22/2021 862.00 879.60 840.00 870.40 54.40
3/23/2021 870.40 879.95 865.55 870.40 39.95
3/24/2021 872.00 918.90 861.50 877.95 53.35
3/25/2021 863.00 887.90 842.20 849.60 26.40
3/26/2021 859.50 884.55 852.05 880.55 42.35
3/30/2021 885.00 909.00 875.15 882.25 56.95
3/31/2021 889.00 899.30 870.00 876.40 24.15
4/1/2021 881.05 910.00 881.05 904.35 40.00
4/5/2021 914.20 920.10 896.15 914.00 39.05
4/6/2021 911.00 965.95 907.25 951.50 69.80
4/7/2021 962.00 974.60 940.80 946.40 67.35
4/8/2021 953.50 968.70 940.25 951.65 27.90
4/9/2021 957.00 967.05 938.20 945.15 26.80
4/12/2021 934.70 934.70 876.05 891.85 3.50
4/13/2021 909.70 919.50 890.00 901.95 43.45
4/15/2021 899.00 909.00 889.15 905.00 19.00
4/16/2021 906.00 926.45 886.00 892.45 37.30
4/19/2021 885.00 889.45 841.00 876.00 3.45
4/20/2021 876.00 896.80 872.05 891.00 55.80
4/22/2021 881.00 915.00 881.00 904.80 42.95
4/23/2021 910.55 910.55 880.00 882.70 29.55
4/26/2021 891.90 898.10 857.95 860.35 18.10
4/27/2021 866.90 882.75 859.15 861.10 24.80
4/28/2021 869.95 884.95 862.50 868.80 25.80
4/29/2021 879.50 881.85 866.00 868.05 19.35
4/30/2021 867.70 890.00 862.55 874.95 24.00
5/3/2021 877.70 885.00 866.25 878.40 22.45
5/4/2021 882.00 908.50 878.40 889.65 42.25
5/5/2021 898.20 905.80 885.20 897.90 27.40
5/6/2021 902.00 902.75 890.20 894.10 17.55
5/7/2021 897.55 907.90 878.10 881.80 17.70
5/10/2021 883.20 898.05 883.20 895.90 19.95
5/11/2021 891.00 904.00 890.00 892.55 20.80
5/12/2021 896.40 901.60 890.80 898.30 11.60
5/14/2021 899.00 936.00 899.00 925.40 45.20
5/17/2021 936.00 952.00 904.00 909.50 53.00
5/18/2021 920.00 922.00 900.00 917.85 18.00
5/19/2021 917.00 1035.00 915.20 1011.95 135.00
5/20/2021 1043.50 1085.00 992.20 1030.15 169.80
5/21/2021 1046.15 1071.10 1011.60 1035.25 78.90
5/24/2021 1035.25 1039.25 1011.95 1032.20 27.65
5/25/2021 1040.10 1125.00 1033.40 1099.15 113.05
5/26/2021 1105.00 1136.80 1080.00 1101.80 103.40
5/27/2021 1097.50 1164.75 1070.00 1124.35 84.75
5/28/2021 1130.00 1140.00 1102.00 1120.95 70.00
5/31/2021 1105.00 1147.00 1105.00 1135.45 45.00
6/1/2021 1140.00 1145.00 1076.75 1087.40 40.00
6/2/2021 1094.40 1111.20 1052.00 1062.35 34.45
6/3/2021 1075.00 1089.95 1067.70 1079.95 37.95
6/4/2021 1075.00 1094.40 1070.00 1076.10 26.70
6/7/2021 1085.90 1097.95 1072.35 1075.90 27.95
6/8/2021 1084.80 1092.35 1076.70 1082.00 20.00
6/9/2021 1080.00 1116.25 1080.00 1087.30 39.55
6/10/2021 1087.00 1120.80 1087.00 1105.20 40.80
6/11/2021 1108.30 1127.20 1090.00 1097.05 40.20
6/14/2021 1099.00 1114.90 1088.60 1101.55 24.90
6/15/2021 1107.45 1116.00 1101.50 1108.80 27.40
6/16/2021 1110.15 1110.40 1092.10 1100.00 8.90
6/17/2021 1116.00 1134.70 1091.05 1099.40 42.60
6/18/2021 1111.00 1130.00 1092.00 1125.40 38.95
6/21/2021 1125.40 1138.90 1102.60 1107.05 46.90
6/22/2021 1122.05 1125.00 1105.00 1108.35 22.40
6/23/2021 1102.10 1185.00 1102.10 1175.00 80.00
6/24/2021 1194.70 1242.90 1175.10 1189.35 140.80
6/25/2021 1199.00 1207.25 1175.00 1183.20 32.15
6/28/2021 1186.50 1219.00 1161.25 1171.90 44.00
6/29/2021 1178.30 1185.00 1145.10 1153.10 23.75
6/30/2021 1159.00 1180.00 1147.45 1151.95 34.90
7/1/2021 1161.25 1163.40 1136.00 1139.05 15.95
7/2/2021 1148.00 1215.00 1140.00 1197.05 79.00
7/5/2021 1203.00 1213.45 1175.00 1194.50 73.45
7/6/2021 1199.90 1209.95 1171.00 1180.95 34.95
7/7/2021 1185.00 1191.40 1172.85 1176.90 20.40
7/8/2021 1183.00 1189.90 1167.70 1176.45 17.05
7/9/2021 1180.00 1187.95 1163.10 1167.55 20.25
7/12/2021 1177.80 1188.90 1157.05 1161.15 25.80
7/13/2021 1162.10 1184.35 1162.10 1168.65 27.30
7/14/2021 1172.90 1175.85 1161.00 1164.20 13.75
7/15/2021 1171.90 1172.00 1163.00 1168.00 11.00
7/16/2021 1171.20 1195.00 1151.00 1159.55 32.00
7/19/2021 1158.00 1171.75 1151.00 1158.70 20.75
7/20/2021 1158.70 1168.50 1126.70 1148.30 17.50
7/22/2021 1160.45 1177.95 1151.40 1173.35 51.25
7/23/2021 1175.80 1179.65 1162.10 1169.75 28.25
7/26/2021 1168.00 1186.45 1162.20 1182.30 24.35
7/27/2021 1190.00 1195.00 1164.20 1170.85 32.80
7/28/2021 1179.00 1180.15 1148.30 1159.75 15.95
7/29/2021 1172.00 1172.00 1148.00 1154.80 23.70
7/30/2021 1157.90 1159.65 1142.00 1150.00 11.65
8/2/2021 1140.00 1157.40 1127.85 1148.50 15.40
 8/3/2021 1156.90 1182.00 1153.05 1165.30 54.15
8/4/2021 1174.20 1175.00 1156.05 1164.20 21.95
8/5/2021 1169.00 1172.00 1150.00 1155.15 15.95
8/6/2021 1162.30 1162.30 1137.50 1140.90 12.30
8/9/2021 1149.00 1158.25 1146.10 1154.40 20.75
8/10/2021 1156.50 1160.70 1135.00 1141.55 14.60
8/11/2021 1142.60 1150.00 1122.55 1145.35 15.00
8/12/2021 1155.00 1168.00 1150.00 1162.40 45.45
8/13/2021 1171.95 1180.05 1162.25 1179.20 30.05
8/16/2021 1189.35 1238.45 1183.00 1209.80 76.20
8/17/2021 1221.00 1253.95 1204.65 1222.90 70.95
8/18/2021 1232.85 1245.00 1195.65 1210.15 40.35
8/20/2021 1209.00 1209.00 1178.10 1199.15 13.35
8/23/2021 1210.00 1220.00 1160.20 1173.20 41.90
8/24/2021 1179.00 1193.90 1171.00 1186.50 33.70
8/25/2021 1194.00 1194.00 1164.15 1169.40 23.00
8/26/2021 1173.80 1177.60 1165.00 1168.35 13.45
8/27/2021 1167.30 1169.80 1151.30 1159.85 4.80
8/30/2021 1168.55 1188.00 1161.05 1176.90 36.70
8/31/2021 1190.00 1214.60 1175.00 1191.50 53.55
9/1/2021 1200.10 1205.95 1184.00 1195.90 30.95
9/2/2021 1205.00 1216.40 1190.05 1198.90 32.40
9/3/2021 1209.00 1225.40 1200.00 1204.20 35.35
9/6/2021 1214.35 1230.00 1200.00 1203.10 30.00
9/7/2021 1210.90 1211.85 1180.00 1183.65 11.85
9/8/2021 1183.00 1196.55 1176.00 1180.75 16.55
9/9/2021 1182.00 1188.70 1175.50 1179.65 12.70
9/13/2021 1187.00 1200.00 1183.75 1196.85 24.50
9/14/2021 1210.00 1225.00 1185.80 1205.85 41.25
9/15/2021 1208.00 1221.50 1196.00 1198.60 35.70
9/16/2021 1209.40 1211.40 1191.30 1193.90 15.40
9/17/2021 1196.15 1207.00 1168.80 1171.75 15.70
9/20/2021 1175.00 1184.95 1155.30 1164.50 16.15
9/21/2021 1170.00 1175.50 1150.55 1154.15 20.20
9/22/2021 1164.00 1181.85 1149.90 1161.00 31.30
9/23/2021 1172.40 1177.80 1162.75 1170.90 27.90
 9/24/2021 1179.95 1193.30 1156.60 1161.55 30.55
9/27/2021 1176.05 1176.05 1149.45 1154.30 19.45
9/28/2021 1164.40 1164.50 1149.50 1154.30 15.05
9/29/2021 1156.85 1161.70 1138.00 1141.00 12.20
9/30/2021 1148.00 1170.00 1136.00 1141.05 32.00
10/1/2021 1140.80 1178.00 1138.95 1171.60 42.00
10/4/2021 1171.65 1215.00 1171.65 1206.70 76.05
10/5/2021 1213.20 1222.95 1182.60 1199.90 51.30
10/6/2021 1210.00 1210.00 1194.05 1204.70 27.40
10/7/2021 1200.20 1349.85 1200.20 1330.10 155.80
10/8/2021 1350.50 1404.50 1300.00 1312.55 204.30
10/11/2021 1350.00 1381.80 1338.80 1361.00 81.80
10/12/2021 1364.00 1382.20 1340.85 1359.90 43.40
10/13/2021 1369.80 1371.40 1348.00 1366.15 30.55
10/14/2021 1364.00 1368.85 1342.55 1352.10 20.85
10/18/2021 1360.00 1392.00 1351.00 1370.30 49.45
10/19/2021 1379.80 1381.20 1349.00 1351.70 30.20
10/20/2021 1340.00 1360.00 1296.90 1337.80 11.00
10/21/2021 1348.20 1354.90 1309.80 1321.55 58.00
10/22/2021 1326.45 1367.00 1314.00 1357.15 57.20
10/25/2021 1374.00 1374.00 1294.05 1305.20 60.00
10/26/2021 1310.40 1353.05 1308.15 1338.75 59.00
10/27/2021 1347.60 1359.80 1312.35 1326.85 51.65
10/28/2021 1327.00 1332.80 1301.35 1313.25 20.45
10/29/2021 1314.00 1339.00 1300.00 1331.00 37.65
11/1/2021 1331.00 1347.95 1308.00 1340.45 47.95
11/2/2021 1322.20 1346.95 1285.00 1334.65 38.95
11/3/2021 1345.00 1420.00 1334.70 1409.65 135.00
11/4/2021 1429.00 1448.00 1426.00 1436.20 113.30
11/8/2021 1439.00 1445.00 1382.30 1392.75 19.00
11/9/2021 1402.80 1414.00 1392.00 1394.35 31.70
11/10/2021 1392.00 1402.50 1380.00 1385.40 10.50
11/11/2021 1380.60 1391.10 1351.25 1360.80 11.10
11/12/2021 1366.00 1379.95 1358.35 1376.80 28.70
11/15/2021 1388.00 1403.95 1380.00 1397.25 45.60
11/16/2021 1396.85 1417.90 1386.00 1392.50 37.90
11/17/2021 1392.00 1392.00 1359.00 1362.55 6.00
11/18/2021 1369.00 1370.15 1322.20 1332.05 11.15
11/22/2021 1321.00 1346.85 1275.00 1292.60 24.65
11/23/2021 1287.00 1303.00 1245.00 1289.75 28.00
11/24/2021 1302.00 1346.00 1295.00 1316.20 101.00
11/25/2021 1319.80 1333.90 1298.00 1300.65 38.90
11/26/2021 1296.90 1324.00 1281.10 1292.45 26.00
11/29/2021 1226.20 1249.00 1164.30 1225.20 32.10
11/30/2021 1225.20 1312.00 1225.00 1294.65 147.70
12/1/2021 1291.00 1301.50 1268.15 1286.50 76.50
12/2/2021 1288.90 1297.70 1271.15 1280.65 29.55
12/3/2021 1288.60 1288.70 1250.60 1274.35 17.55
12/6/2021 1284.50 1284.50 1250.00 1252.60 33.90
12/7/2021 1259.20 1268.00 1246.75 1263.30 18.00
12/8/2021 1272.45 1304.00 1272.35 1299.95 57.25
12/9/2021 1310.00 1335.00 1290.00 1293.70 62.65
12/10/2021 1300.40 1300.40 1281.90 1288.90 10.40
12/13/2021 1298.70 1299.90 1280.15 1289.30 18.00
12/14/2021 1291.80 1298.80 1274.00 1284.60 18.65
12/15/2021 1289.85 1298.00 1280.00 1292.80 24.00
12/16/2021 1299.65 1300.00 1275.00 1279.15 20.00
12/17/2021 1270.00 1275.00 1254.90 1271.35 0.00
12/20/2021 1258.60 1258.60 1215.00 1229.75 3.70
12/21/2021 1220.00 1256.20 1220.00 1248.55 41.20
12/22/2021 1264.95 1265.45 1245.00 1249.65 45.45
12/23/2021 1260.35 1260.35 1245.00 1248.90 15.35
12/24/2021 1255.50 1255.50 1234.00 1243.60 10.50
VM- VM+14 VM-14

6.50
4.35
14.75
1.90
17.60
1.90
2.95
3.00
10.95
5.55
5.00
1.10
1.95
13.50 228.60 84.50
23.65 226.95 103.80
34.15 229.00 123.20
10.90 242.20 132.20
4.55 274.30 119.15
0.00 286.10 117.25
6.00 288.90 120.30
14.70 286.05 132.00
3.25 307.00 124.30
38.95 303.25 157.70
17.00 317.75 169.70
13.65 312.75 182.25
14.75 301.20 195.05
14.10 290.50 195.65
20.70 297.75 192.70
3.95 364.30 162.50
16.90 386.80 168.50
23.00 368.80 186.95
17.00 361.40 203.95
9.40 393.70 207.35
20.00 413.75 212.65
 16.10 393.60 225.50
28.75 383.35 215.30
23.00 358.40 221.30
20.10 340.10 227.75
45.70 323.40 258.70
81.85 317.65 326.45
71.50 304.30 377.25
31.90 255.05 405.20
26.90 218.15 415.20
22.75 207.15 414.95
8.50 221.55 406.45
37.10 194.50 434.15
62.25 175.00 476.40
27.20 204.20 487.50
85.10 198.85 543.85
85.00 255.75 605.85
69.90 327.05 655.65
45.00 380.10 654.95
65.05 401.60 638.15
115.00 403.75 681.65
67.90 461.80 717.65
109.00 497.70 799.75
90.00 534.80 867.00
44.00 528.75 902.50
8.80 607.55 874.20
48.75 691.00 860.70
54.40 707.00 887.90
17.65 762.45 820.45
44.50 705.40 779.95
35.90 655.10 745.95
3.70 662.75 704.65
24.90 669.50 664.50
19.85 684.65 569.35
27.40 615.55 528.85
17.00 581.85 436.85
23.00 545.50 369.85
 11.55 532.70 337.40
16.00 447.65 344.60
29.80 355.60 325.65
14.95 329.60 286.20
14.55 306.70 283.10
24.20 303.95 262.80
19.50 283.70 246.40
8.45 235.05 251.15
7.60 228.30 233.85
7.00 244.70 221.00
47.75 231.80 241.35
12.30 236.30 236.65
22.60 235.95 236.25
20.90 224.90 245.60
11.30 228.25 240.90
3.95 247.25 215.05
12.95 227.95 213.05
14.70 217.75 213.20
26.75 217.15 215.75
17.55 214.70 213.80
29.70 207.05 235.05
14.95 207.50 242.40
1.95 193.40 237.35
1.45 251.35 191.05
19.45 294.10 198.20
34.50 312.25 210.10
34.45 326.80 223.65
28.70 336.20 241.05
23.95 366.75 261.05
7.80 432.00 255.90
4.00 476.00 245.20
4.95 520.75 223.40
14.30 549.45 220.15
27.75 573.20 218.20
78.00 569.00 281.25
122.25 560.40 401.55
61.90 536.45 462.00
34.45 490.00 477.00
58.40 481.00 500.90
35.05 505.40 501.50
37.95 509.00 510.75
31.55 476.95 518.35
21.70 414.05 532.25
22.95 358.25 551.20
8.65 330.30 554.90
22.05 314.55 562.65
17.40 318.25 552.30
34.55 311.60 508.85
16.95 310.70 403.55
24.75 276.65 366.40
10.00 269.30 341.95
10.90 262.35 294.45
7.50 226.25 266.90
3.25 227.20 232.20
12.60 250.20 213.25
26.35 250.75 217.90
23.00 245.75 217.95
18.65 227.30 227.95
17.90 212.15 223.80
21.00 186.45 227.40
22.80 183.65 215.65
14.80 173.95 213.50
16.50 177.35 205.25
7.75 183.70 203.00
8.75 193.10 200.85
17.45 193.05 210.80
7.45 179.00 215.00
13.25 144.85 215.65
14.05 134.25 203.35
19.75 133.50 200.10
26.25 131.10 207.70
16.00 141.95 205.80
25.55 144.45 210.35
32.00 149.45 219.55
14.40 173.15 219.15
14.50 195.30 217.15
2.35 214.80 211.75
4.00 221.00 207.00
17.50 222.25 207.05
3.55 229.05 203.15
21.00 228.20 210.90
19.65 231.00 216.50
8.80 231.60 205.55
7.30 232.10 186.60
2.40 235.25 173.00
7.05 245.15 154.50
11.00 246.40 133.50
19.65 224.15 138.75
10.75 210.35 135.00
13.90 182.60 146.55
16.10 167.55 158.65
10.55 164.90 151.70
3.90 154.70 152.05
9.65 179.90 140.70
29.75 204.75 150.80
31.30 212.20 173.30
18.15 214.40 184.15
8.90 212.10 190.65
18.85 233.10 202.45
38.40 246.05 229.85
24.60 250.70 234.80
34.40 238.60 258.45
8.00 252.85 252.55
17.20 254.80 253.65
3.85 283.65 246.95
15.00 294.45 258.05
2.50 286.70 250.90
8.90 281.00 230.05
37.55 276.75 236.30
36.25 288.35 254.40
67.20 276.85 312.70
25.00 285.05 318.85
34.25 274.05 314.70
9.95 287.60 300.05
10.10 318.25 275.75
17.60 318.90 285.35
18.10 326.20 286.25
14.00 312.25 296.40
13.00 308.90 294.40
3.20 309.80 295.10
19.80 287.95 306.00
33.90 288.70 302.35
32.00 281.30 298.10
10.10 295.30 241.00
10.00 266.30 226.00
11.90 267.30 203.65
26.00 256.35 219.70
21.40 244.90 231.00
16.70 241.10 230.10
14.40 242.55 226.40
14.75 236.35 227.15
21.00 225.20 235.15
12.95 210.10 244.90
11.80 211.95 236.90
14.95 207.75 217.95
3.40 218.25 189.35
23.75 202.55 203.00
6.00 199.80 199.00
14.00 191.60 201.10
4.50 208.95 179.60
24.35 227.70 182.55
16.40 247.75 182.25
11.90 249.70 179.75
15.55 249.55 180.55
28.40 248.50 187.95
24.05 253.70 199.05
12.45 264.70 199.70
11.15 300.95 195.90
1.00 338.20 193.50
17.00 357.90 186.75
13.00 363.95 193.75
31.90 364.00 211.65
31.65 351.50 238.80
21.25 340.15 235.70
32.20 311.25 251.50
20.60 307.30 260.20
12.65 314.35 257.30
9.10 325.20 238.00
17.95 318.55 231.90
15.75 310.60 235.20
10.85 276.20 234.90
10.00 221.95 243.90
16.60 205.95 243.50
15.10 192.65 245.60
6.90 190.20 220.60
7.30 193.20 196.25
16.00 191.90 191.00
21.90 197.85 180.70
21.85 196.60 181.95
6.50 212.55 175.80
2.45 231.30 169.15
19.10 255.90 170.30
40.40 292.20 194.95
52.05 326.55 236.15
19.00 370.45 245.15
21.35 393.05 249.90
4.60 416.45 239.40
23.00 413.10 255.50
15.50 408.25 263.70
11.75 398.60 259.45
 6.05 413.80 243.60
4.90 438.35 226.65
14.80 485.50 234.95
49.55 540.10 282.05
62.00 552.15 324.95
37.90 537.30 322.45
21.15 529.30 291.55
29.00 494.20 301.55
39.00 478.60 319.20
44.75 482.20 359.35
52.60 497.85 388.95
57.95 497.35 431.40
34.10 508.00 453.75
8.90 511.30 456.60
25.70 494.55 477.40
44.30 428.35 506.90
35.00 374.05 492.35
33.70 352.15 464.05
31.00 344.70 457.15
24.90 344.90 460.90
34.15 356.10 466.05
16.25 377.05 443.30
20.35 352.85 418.90
11.15 342.35 377.45
3.85 382.60 323.35
29.70 412.70 318.95
24.05 394.20 334.10
5.90 392.85 314.30
12.70 400.40 282.70
34.65 371.60 282.35
25.00 367.75 273.65
36.00 353.65 278.65
24.15 343.45 277.90
15.00 341.85 258.75
18.05 321.90 260.55
27.00 317.40 267.20
23.65 341.20 279.70
34.20 316.60 310.05
19.50 293.30 299.85
49.80 281.65 325.60
41.30 293.00 361.00
41.80 288.20 390.10
17.50 304.10 372.95
22.85 296.25 370.80
16.15 295.55 350.95
8.80 295.30 335.60
27.95 279.15 348.55
7.70 284.80 338.20
6.70 293.90 317.90
27.95 266.80 322.20
28.35 251.05 316.35
28.45 229.80 325.30
17.50 241.50 293.00
14.80 246.70 266.50
22.00 279.50 246.70
14.05 293.65 243.25
18.45 333.70 238.85
76.70 349.90 299.40
35.85 366.50 326.45
9.40 413.30 307.90
39.00 416.80 339.20
18.25 438.80 350.75
13.85 468.95 336.65
12.85 519.35 321.15
25.15 572.25 317.85
34.35 581.15 334.70
30.50 568.45 350.40
91.00 517.55 419.40
44.70 521.05 450.05
30.35 486.70 461.95
23.00 497.60 408.25
85.45 458.70 457.85
17.40 457.55 465.85
15.80 476.35 442.65
35.00 465.90 459.40
52.60 444.95 498.15
38.95 399.95 524.25
20.25 358.40 519.35
18.95 349.85 503.95
19.30 347.05 492.75
23.75 366.00 425.50
6.60 364.80 387.40
23.30 373.20 380.35
15.60 353.45 372.95
24.65 367.70 312.15
24.70 331.85 319.45
8.05 309.70 311.70
13.20 291.75 289.90
2.60 318.85 239.90
32.00 347.05 232.95
52.00 339.25 264.70
6.80 454.90 252.55
42.80 600.70 276.05
73.40 657.15 325.70
59.15 642.55 378.25
5.85 728.20 360.80
45.00 814.05 390.20
66.80 881.10 432.35
62.75 931.15 470.40
35.00 955.35 497.35
70.25 983.75 554.40
93.00 973.00 644.80
43.50 957.95 656.30
19.95 966.65 624.25
22.05 859.60 639.50
21.25 709.80 617.95
12.35 670.45 556.90
29.25 683.60 527.00
30.80 610.75 551.95
38.60 532.25 545.55
13.40 474.90 492.15
23.90 413.80 453.30
19.35 411.40 437.65
42.70 410.35 410.10
27.40 422.80 344.50
33.90 407.25 334.90
22.90 460.55 337.85
9.90 573.40 325.70
67.90 585.55 372.35
46.00 590.00 406.00
73.90 572.95 450.65
37.55 567.65 457.40
44.00 558.70 462.80
23.40 610.30 472.80
40.00 674.85 488.90
42.45 667.20 512.00
37.10 648.65 506.40
23.70 618.80 502.70
26.80 616.65 495.60
30.90 562.45 503.60
26.80 448.95 520.50
23.35 430.55 475.95
12.85 397.55 442.80
21.00 405.80 389.90
44.00 391.65 396.35
45.05 393.20 397.40
17.10 365.45 391.10
15.85 320.25 366.95
17.45 309.65 341.95
22.25 322.05 327.10
46.70 320.95 350.10
32.15 324.40 355.45
30.00 310.25 354.55
31.80 298.35 359.55
 4.35 338.75 340.55
25.95 349.70 353.65
25.00 333.65 357.65
34.50 325.20 348.15
16.20 328.45 319.30
23.25 291.80 325.45
38.15 278.55 347.75
0.00 299.65 330.30
5.75 296.90 313.80
2.95 357.15 270.05
33.80 404.40 271.70
58.30 433.10 300.00
66.90 431.05 335.10
48.80 418.80 379.55
49.00 430.55 402.60
29.75 437.60 407.35
29.00 438.75 401.85
26.30 422.80 411.95
8.75 444.90 397.45
13.00 483.45 372.30
30.60 468.95 402.90
15.90 471.30 413.05
16.40 430.45 426.50
25.40 389.50 418.10
50.00 361.00 409.80
35.85 364.20 378.75
21.05 335.00 351.00
4.95 325.80 306.95
14.20 344.05 291.40
29.00 366.30 291.40
30.20 376.90 295.30
42.60 355.90 329.15
51.70 318.50 367.85
34.40 307.75 371.65
25.60 306.65 381.35
19.10 299.20 384.05
21.20 299.75 379.85
43.85 307.35 373.70
26.55 305.85 364.40
26.50 305.35 369.85
25.70 312.85 390.60
31.05 313.60 407.45
6.35 353.95 384.80
32.40 389.85 387.00
28.90 401.55 373.30
9.80 541.20 331.40
49.85 725.30 346.85
65.70 775.80 386.95
40.95 791.30 408.80
34.20 791.30 421.80
28.85 792.70 406.80
17.85 827.10 398.10
43.00 845.10 414.60
84.30 824.10 473.20
50.20 840.10 492.35
40.90 821.25 526.90
72.95 829.95 567.45
65.85 861.55 604.40
40.70 757.40 635.30
58.45 573.55 643.90
32.80 529.40 611.00
31.00 533.95 601.05
62.95 542.35 629.80
12.25 656.50 613.20
6.00 720.35 601.35
65.70 709.15 624.05
53.00 729.85 592.75
34.00 682.35 576.55
51.25 636.25 586.90
32.75 604.95 546.70
0.05 591.55 480.90
17.95 577.80 458.15
 58.90 563.35 458.60
69.80 536.85 495.60
95.15 513.55 559.75
101.85 502.60 598.65
8.00 468.60 594.40
48.00 394.20 636.40
52.80 401.20 623.50
159.70 401.60 730.20
24.00 538.80 720.20
43.85 604.20 712.80
30.35 605.05 710.40
47.10 577.00 757.45
38.70 573.00 778.20
37.75 585.00 757.05
4.35 631.10 691.60
14.00 669.10 610.45
53.10 651.50 561.70
20.25 568.50 573.95
25.90 548.25 551.85
18.80 546.25 517.85
23.00 534.15 381.15
45.10 386.45 402.25
60.00 313.65 418.40
38.60 325.30 426.65
11.20 353.20 390.75
20.45 334.65 372.50
26.35 327.15 361.10
Date Open High Low Close
1/1/2020 185.14999 186.7 183.60001 184.45
1/2/2020 185 194.7 184.60001 193.75
1/3/2020 192.89999 195.64999 189.25 191.10001
1/6/2020 191 191 185.05 185.64999
1/7/2020 187 189.39999 182.3 184.7
1/8/2020 180.2 184.2 180.2 182.55
1/9/2020 184.85001 192.75 184.25 192
1/10/2020 192 199 190 196.35001
1/13/2020 194.75 197.75 191.39999 196.25
1/14/2020 195.7 198.25 193.60001 195.85001
1/15/2020 195 201.7 194 200.35001
1/16/2020 199.5 200.60001 196.89999 197.55
1/17/2020 197.25 199.45 195.7 197.3
1/20/2020 198 201.45 194.3 195
1/21/2020 195.5 196.39999 190.2 191.39999
1/22/2020 191.95 192.5 184.25 185.60001
1/23/2020 186.75 190.39999 183.8 188.39999
1/24/2020 188 191 185 186.5
1/27/2020 185.7 186.89999 180.85001 182.2
1/28/2020 183.89999 184.3 174.89999 176.10001
1/29/2020 178.8 188.89999 178.55 188.05
1/30/2020 190.95 192.55 184.25 186.2
1/31/2020 186.3 188.35001 175.95 176.60001
2/3/2020 163.5 168.3 159.55 163.85001
2/4/2020 166.55 168.60001 161.2 165.7
2/5/2020 167.39999 184.95 166.60001 183.75
2/6/2020 182 183.39999 175.75 178.85001
2/7/2020 177.39999 178.14999 173 173.60001
2/10/2020 173.2 173.2 168 168.89999
2/11/2020 171.85001 175.14999 168.39999 169.75
2/12/2020 173 173.3 169 170.95
2/13/2020 171.35001 172.35001 168.10001 169.5
2/14/2020 172 176.2 168.3 169.10001
2/17/2020 170.39999 171.35001 166.35001 169.10001
2/18/2020 168 168 158.60001 161.60001
2/19/2020 162.85001 164.60001 153.05 158.05
2/20/2020 157.95 162.3 156 158.5
2/24/2020 154 155.89999 149.60001 150.64999
2/25/2020 152.2 153.39999 147.45 149.89999
2/26/2020 146.89999 147.89999 143.7 144.55
2/27/2020 144.14999 146.75 141.10001 145.25
2/28/2020 138.85001 139.60001 127.05 128.95
3/2/2020 133 133.89999 123.8 125.4
3/3/2020 127.5 131.39999 125.25 130.35001
3/4/2020 129.60001 129.60001 120.55 126.2
3/5/2020 127.55 129.14999 124.25 125.75
3/6/2020 115 117.3 112.8 114.2
3/9/2020 109 109.85 104.25 105.7
3/11/2020 104.85 106.5 97.800003 98.900002
3/12/2020 91.099998 94.900002 84.099998 88
3/13/2020 81.900002 94.150002 78.050003 89.75
3/16/2020 85.599998 87.650002 82.199997 82.949997
3/17/2020 83.050003 85 77.400002 77.949997
3/18/2020 79.900002 80.449997 75.099998 75.5
3/19/2020 70 76.5 68.75 72.949997
3/20/2020 74 79.599998 72.650002 77.300003
3/23/2020 70 72 66 66.199997
3/24/2020 69.900002 71.5 63.5 68.550003
3/25/2020 67.75 71.699997 67.25 70.25
3/26/2020 71.449997 73.5 68.300003 70.800003
3/27/2020 72.050003 75.900002 69.349998 70.699997
3/30/2020 68.800003 70 67.25 68.150002
3/31/2020 70.599998 71.5 68.199997 71.050003
4/1/2020 70.5 71.650002 67.550003 67.949997
4/3/2020 66.900002 66.900002 64.800003 65.300003
4/7/2020 68.550003 69.300003 66.900002 67.25
4/8/2020 66.5 71.599998 65.400002 67.599998
4/9/2020 69.599998 76.25 69.099998 74.599998
4/13/2020 76 77.599998 72.699997 74.25
4/15/2020 75.400002 78.699997 71.949997 72.900002
4/16/2020 71.75 75.400002 71 74.650002
4/17/2020 78.300003 78.300003 74.699997 76.849998
4/20/2020 76.849998 83.400002 75.5 80.449997
4/21/2020 78 78 74 74.650002
4/22/2020 74.449997 76.550003 72.550003 75.900002
4/23/2020 76.75 78.650002 75.400002 75.650002
4/24/2020 75 76.900002 74 74.199997
4/27/2020 75.900002 76.199997 74.800003 75.25
4/28/2020 75.650002 78.199997 75.199997 76.949997
4/29/2020 77.449997 79.300003 76.550003 78.150002
4/30/2020 85.949997 93.75 85.949997 93.25
5/4/2020 87 87.199997 81.5 83.900002
5/5/2020 86 86.800003 80.400002 80.900002
5/6/2020 81.550003 83.949997 80.349998 83.199997
5/7/2020 82.900002 84.650002 82.099998 82.5
5/8/2020 84.5 84.949997 80.550003 81.050003
5/11/2020 81.449997 90.650002 81.400002 86.099998
5/12/2020 85.949997 87.699997 83.5 86.199997
5/13/2020 92.5 92.5 86.25 87.199997
5/14/2020 83.949997 85.300003 82.550003 83.800003
5/15/2020 84.699997 85.349998 82.800003 84.349998
5/18/2020 84.5 84.5 79.599998 80.650002
5/19/2020 82.5 85.650002 81.5 81.800003
5/20/2020 81.25 84.400002 80.699997 83.449997
5/21/2020 83.099998 85.199997 82.900002 84.099998
5/22/2020 83.400002 83.900002 82 82.800003
5/26/2020 83.900002 85.699997 82.599998 83.099998
5/27/2020 84.099998 86 84 84.550003
5/28/2020 86 88.150002 84.550003 87
5/29/2020 85.550003 87.5 84.650002 87
6/1/2020 88.900002 91.199997 88 89.550003
6/2/2020 90 97.300003 89.75 96.5
6/3/2020 100 101.45 97.400002 98.75
6/4/2020 99 101.4 96.800003 98.5
6/5/2020 100.45 112.45 99.050003 110.75
6/8/2020 114 119.15 113.35 115.45
6/9/2020 117.45 117.9 110.25 111.45
6/10/2020 111 113 108.5 111.4
6/11/2020 109.9 111.15 105 106.15
6/12/2020 98 106.25 98 105.3
6/15/2020 104.65 104.65 100.05 100.5
6/16/2020 102 103.5 92 94.75
6/17/2020 93 96.400002 91.800003 95.400002
6/18/2020 95 97.199997 94.150002 96.349998
6/19/2020 96.5 103.9 95.599998 102.5
6/22/2020 102.35 104.9 101 102.65
6/23/2020 103 106 101.9 104.4
6/24/2020 105.25 110.8 104.2 104.8
6/25/2020 103.85 106.3 101.65 103.8
6/26/2020 105.4 106.05 100.35 101.4
6/29/2020 101.4 101.4 98.050003 99.449997
6/30/2020 101.75 102.3 97.300003 98.25
7/1/2020 99 101.45 98.199997 100.75
7/2/2020 100.75 102.95 100.4 101.55
7/3/2020 102.85 106.35 102.1 103.45
7/6/2020 105 109.9 104.5 109
7/7/2020 109.8 112.6 108.05 109.05
7/8/2020 109.5 110.85 104.2 105.35
7/9/2020 106.3 108.95 104.65 106.95
7/10/2020 106.7 108.6 105.4 107.6
7/13/2020 108.85 112.1 106.85 108
7/14/2020 106.9 107.55 104.1 105.15
7/15/2020 106.8 106.8 102.5 103.2
7/16/2020 103.95 103.95 100.6 102.95
7/17/2020 103.65 106.95 103.3 106.4
7/20/2020 106.35 106.35 103.85 105.05
7/21/2020 106 109.7 105.5 108.45
7/22/2020 108.5 109.75 104.25 105.15
7/23/2020 105.45 106.45 104.7 106.05
7/24/2020 104.7 105.5 102.7 103.75
7/27/2020 104 104.5 101.3 101.7
7/28/2020 102.3 107.2 102 106.45
7/29/2020 108.1 108.75 104.85 105.75
7/30/2020 106.4 106.75 102.85 103.65
7/31/2020 104 105.4 102.3 104.65
8/3/2020 103 114.4 102.9 113.05
8/4/2020 112.95 115.1 110.8 111.45
8/5/2020 112.4 117.65 112 115.4
8/6/2020 116.2 117.7 115.5 116.8
8/7/2020 117 119.7 116 119.1
8/10/2020 119.95 124.7 119.7 123.85
8/11/2020 125 125.8 121.4 122.3
8/12/2020 121 126.4 120.6 125.35
8/13/2020 126.1 131.89999 124.4 131.14999
8/14/2020 131.14999 132.64999 123.7 124.6
8/17/2020 124.5 126.25 120.6 123.55
8/18/2020 124 127.5 123.6 125.6
8/19/2020 127 127.6 124.75 125.15
8/20/2020 123.45 125.65 121.1 121.7
8/21/2020 124.2 124.2 120.15 120.9
8/24/2020 122 123 120.8 121.2
8/25/2020 121.8 128.35001 121.1 127.1
8/26/2020 130.5 139 128.35001 137.89999
8/27/2020 140.10001 146.85001 139.3 144.25
8/28/2020 144.14999 146.2 140.5 142.8
8/31/2020 144.5 147.95 138.2 143.2
9/1/2020 143.39999 145.14999 140.39999 143.8
9/2/2020 144.3 151.64999 141.45 150.3
9/3/2020 151.60001 155.2 149.55 151.85001
9/4/2020 147.89999 153.64999 147 147.8
9/7/2020 150 152 148 149.39999
9/8/2020 149.45 149.60001 141.2 142.3
9/9/2020 141 141.75 135.7 140.10001
9/10/2020 142.8 144.5 138 143.3
9/11/2020 143.10001 146.8 141.64999 144.3
9/14/2020 147.2 151.10001 145.5 148.55
9/15/2020 149.39999 149.39999 146.55 148.39999
9/16/2020 149.2 154.3 148.55 151.45
9/17/2020 150.8 151 146.2 147.64999
 9/18/2020 148.7 150.5 146.25 147.89999
9/21/2020 147.75 147.75 135.5 137.45
9/22/2020 138 138.14999 129.64999 133.10001
9/23/2020 135.5 136.7 127.9 131.39999
9/24/2020 127.9 128.8 122.15 122.8
9/25/2020 123.7 128.35001 123.1 127.25
9/28/2020 128.89999 134.3 127.5 132.85001
9/29/2020 134.95 136 130.7 131.7
9/30/2020 131.55 134.39999 130.3 133.3
10/1/2020 135.89999 136.5 132.55 133.5
10/5/2020 136.95 137.5 132.05 133.89999
10/6/2020 138 145.8 136 144.75
10/7/2020 144.25 144.5 139.8 141
10/8/2020 142.85001 143.5 139.60001 140.95
10/9/2020 141.14999 142.64999 138 138.45
10/12/2020 139.64999 139.64999 133 135.89999
10/13/2020 135.39999 137.10001 132.85001 134.10001
10/14/2020 133.75 134.64999 128.8 130.7
10/15/2020 131.5 134.35001 126.5 126.95
10/16/2020 129.39999 130.05 126 127.75
10/19/2020 129.8 130.39999 127.8 128.25
10/20/2020 128.10001 130.3 126.35 129.64999
10/21/2020 131.05 133.10001 128.3 130.25
10/22/2020 129.7 134.60001 128.45 133.5
10/23/2020 134.89999 138.89999 134.10001 137
10/26/2020 138.39999 140.8 131.25 133.7
10/27/2020 134.14999 136.75 130.85001 135.64999
10/28/2020 139 143.25 133.5 134.8
10/29/2020 132 133 130 131.89999
10/30/2020 133.2 134.5 130.3 132.64999
11/2/2020 133.64999 134 131.10001 132.85001
11/3/2020 135 137.39999 133.55 134.10001
11/4/2020 135.60001 137 134 135.89999
11/5/2020 137 138 136 137.64999
11/6/2020 137.64999 142.3 137.64999 139
11/9/2020 140.60001 141.5 138.7 141
11/10/2020 144.05 146.7 142.75 146
11/11/2020 146.5 151.5 145.64999 150.95
11/12/2020 150.95 153.85001 150 151.2
11/13/2020 150 150 145.35001 146.35001
11/14/2020 148.7 150.8 148 148.85001
11/17/2020 152.5 159.35001 152.2 158
11/18/2020 158.85001 178.8 158.55 173.5
11/19/2020 171.39999 176.35001 166.55 167.95
11/20/2020 170.05 171.55 165.55 169.10001
11/23/2020 169.5 173.89999 165.55 170.7
11/24/2020 171.85001 175.5 171.10001 172.05
11/25/2020 175 176.8 169.25 171.45
11/26/2020 171.60001 175 171.05 173.75
11/27/2020 174.64999 183.85001 174.64999 180.35001
12/1/2020 182.35001 182.39999 178.10001 179.75
12/2/2020 184 187.35001 181.10001 183.60001
12/3/2020 185 186 183.25 184.85001
12/4/2020 186.5 188.8 182.2 184.14999
12/7/2020 184.45 186.45 182.7 183.55
12/8/2020 184.95 185.7 178.95 181.8
12/9/2020 183 186.39999 181.64999 182.7
12/10/2020 182.7 182.7 176.39999 177.60001
12/11/2020 177.95 181.45 176.5 178.85001
12/14/2020 181 181.5 176.7 177.64999
12/15/2020 176.45 179.7 173.25 178.89999
12/16/2020 181 183.8 180.10001 182.55
12/17/2020 184 184 180.64999 181.7
12/18/2020 180.89999 181.5 176.64999 180.55
12/21/2020 176 177.55 162.5 164.55
12/22/2020 164.55 169.2 156.7 164.95
12/23/2020 165 169.7 163.39999 169.2
12/24/2020 172 178 172 175.95
12/28/2020 179.85001 187.39999 179 186.35001
12/29/2020 187.89999 188.45 181.10001 183.45
12/30/2020 183.10001 185.39999 180.39999 184.14999
12/31/2020 184.85001 187.5 182.8 183.85001
 1/1/2021 184.95 187 184.5 186.5
1/4/2021 191.8 193 188.75 191.3
1/5/2021 187.10001 193.89999 185.05 193.2
1/6/2021 194.45 197.60001 190.64999 195.39999
1/7/2021 197 200.35001 195.10001 196.75
1/8/2021 198.75 201.5 197.10001 198.14999
1/11/2021 199.89999 225.39999 199.64999 220.64999
1/12/2021 227 252.39999 224.10001 237.8
1/13/2021 242.89999 248.8 238.39999 242.60001
1/14/2021 242.85001 249.8 238.60001 245.10001
1/15/2021 246 264.64999 242.60001 260.29999
1/18/2021 261.64999 262.45001 241.14999 245.95
1/19/2021 251.5 261.70001 251.3 258.64999
1/20/2021 260 277.5 258.85001 274.89999
1/21/2021 281 299 280 290.60001
1/22/2021 295.95001 306.89999 278.35001 289.35001
1/25/2021 296.89999 299.5 277.35001 279.14999
1/27/2021 274.89999 275 265.70001 267.5
1/28/2021 260.04999 273.39999 259.04999 266.79999
1/29/2021 273 278.79999 260.60001 262.70001
2/1/2021 269.75 282 255.35001 279.60001
2/2/2021 293.60001 328.85001 290.39999 322
2/3/2021 339.20001 341.89999 326.20001 331
2/4/2021 329 334.5 322.45001 326.14999
2/5/2021 327.60001 330 312.60001 315.89999
2/8/2021 318.75 339.25 318 335.95001
2/9/2021 337 338.5 322.20001 325.04999
2/10/2021 326 332.64999 319.5 328.89999
2/11/2021 326.45001 331.35001 323.39999 325
2/12/2021 326.39999 330.5 321.25 325.39999
2/15/2021 329.89999 335.79999 324 333.35001
2/16/2021 335.45001 337.89999 327.5 329.20001
2/17/2021 326.89999 334.25 325.45001 330.14999
2/18/2021 331.5 331.75 321.10001 323.85001
2/19/2021 321.95001 321.95001 301.39999 311.85001
2/22/2021 312.45001 313.89999 302.14999 304.5
2/23/2021 308.5 328.89999 308.5 324
2/24/2021 325 330 316.5 321.64999
2/25/2021 325.35001 334.70001 323.25 333.14999
2/26/2021 323 332.95001 318.85001 322.95001
3/1/2021 330 331.85001 322.70001 328.29999
3/2/2021 331.10001 347.20001 326.45001 345.75
3/3/2021 348.64999 357 346.5 348.5
3/4/2021 339 345.39999 337.29999 339.20001
3/5/2021 333 337.85001 319.70001 325.14999
3/8/2021 331.75 331.75 318.79999 321.25
3/9/2021 325 328.35001 309.60001 315.20001
3/10/2021 319.5 324.45001 316.70001 321.45001
3/12/2021 325.04999 326.5 314.14999 317.54999
3/15/2021 320 320.39999 310.04999 318.54999
3/16/2021 321 321.89999 315.10001 319.95001
3/17/2021 318.60001 320 304 305.79999
3/18/2021 311 316.60001 299.75 307
3/19/2021 303.5 311 290.20001 308.95001
3/22/2021 306.45001 307.5 300.10001 303.04999
3/23/2021 305 312.25 304 307.39999
3/24/2021 303.54999 305 293.20001 294.45001
3/25/2021 294 294 282.25 285.54999
3/26/2021 290.5 301.39999 290.5 296.39999
3/30/2021 300.5 301.29999 292.70001 297.04999
3/31/2021 299 307.5 297.5 301.79999
4/1/2021 306.75 309.85001 303.04999 307.75
4/5/2021 306.79999 311.70001 297.20001 305.04999
4/6/2021 306.14999 313.79999 304.79999 307.75
4/7/2021 306.75 310.64999 305.10001 307.79999
4/8/2021 307.89999 319.79999 307.5 313.95001
4/9/2021 313.20001 325 312.5 318.20001
4/12/2021 307.85001 307.85001 282.89999 286.54999
4/13/2021 287.25 304.54999 280.54999 302.85001
4/15/2021 303 307.54999 296.5 303.5
4/16/2021 302 315 300.14999 310
4/19/2021 295 304.5 292.79999 301.39999
4/20/2021 307.70001 308.14999 294.20001 298.04999
4/22/2021 294 302.5 292.20001 294.54999
4/23/2021 291 300 290.5 294
4/26/2021 297 299 294.60001 295.39999
4/27/2021 295.70001 302.5 295.10001 301.5
4/28/2021 303.5 309.5 303 305.89999
4/29/2021 308.89999 310 301.25 301.89999
4/30/2021 298.20001 301.29999 292.54999 293.85001
5/3/2021 289.29999 294.75 285 293
5/4/2021 296.35001 299.75 288.04999 289.45001
5/5/2021 293.5 293.89999 288.5 291.5
5/6/2021 291.5 302 290.29999 301.25
5/7/2021 303 305.95001 300.5 302.75
5/10/2021 304.5 315.70001 304 314.85001
5/11/2021 309.54999 320.75 308.10001 315.54999
5/12/2021 318.25 334.75 316.25 326
5/14/2021 329.35001 329.5 310 312.25
5/17/2021 315.39999 323.85001 311.39999 321.10001
5/18/2021 325.95001 336.64999 324 332.45001
5/19/2021 313 322.95001 312.10001 314.45001
5/20/2021 316 316.60001 306.10001 307.70001
5/21/2021 312 315.70001 309.5 313.10001
5/24/2021 314.75 315.79999 310.20001 311.85001
5/25/2021 315.54999 319 313.85001 315.25
5/26/2021 316.10001 320 314.79999 315.5
5/27/2021 317.04999 323.45001 316.54999 318.60001
5/28/2021 322.64999 324.5 316.5 318.75
5/31/2021 318.70001 319.75 312.10001 318.75
6/1/2021 319.20001 325.70001 317.29999 318.10001
6/2/2021 315.95001 324.39999 315.60001 323
6/3/2021 325.29999 327.70001 323.64999 325.64999
6/4/2021 325.14999 336.89999 324.25 334.95001
6/7/2021 339.75 351 339.75 345.5
6/8/2021 346.25 356.64999 337.5 352.75
6/9/2021 356.20001 358.89999 339.75 343.35001
6/10/2021 345.20001 347.85001 342.39999 344.75
6/11/2021 346 352.89999 344.35001 350.75
6/14/2021 350.04999 357.89999 341.10001 355.95001
6/15/2021 355.75 360.75 351.5 352.70001
6/16/2021 350.10001 356 348.10001 349.35001
6/17/2021 348.39999 352.89999 342.25 345.64999
6/18/2021 345.64999 346.89999 329 337.39999
6/21/2021 330.89999 335.79999 326.20001 334.29999
6/22/2021 337.10001 344.29999 336.14999 337.89999
6/23/2021 341 343.25 334.29999 335.25
6/24/2021 335 337.39999 333.35001 334.64999
6/25/2021 335.89999 342.79999 335.89999 339.64999
6/28/2021 340.79999 345 337.54999 342.79999
6/29/2021 342.64999 346.5 339.60001 341.54999
6/30/2021 342 345.35001 338.85001 339.60001
7/1/2021 341.5 347.39999 341.20001 344.25
7/2/2021 345.29999 345.54999 340.5 344.89999
7/5/2021 347.04999 350.10001 344 346.10001
7/6/2021 348 358.20001 311.5 316.89999
7/7/2021 316 319.10001 306.25 317.10001
7/8/2021 314.79999 314.79999 305 306.35001
7/9/2021 305.79999 308.85001 301.85001 306.29999
7/12/2021 310.79999 312 306.10001 307.45001
7/13/2021 310 312.25 308.14999 310.95001
7/14/2021 310 313.29999 308.64999 309.54999
7/15/2021 310.5 312.85001 307.60001 310.25
7/16/2021 311.10001 315.45001 310.5 311.25
7/19/2021 308.95001 310.29999 306 308.85001
7/20/2021 307 308 301.04999 302.14999
7/22/2021 305.5 307.45001 301.04999 302.54999
7/23/2021 300.5 301.89999 295 295.54999
7/26/2021 295 297 291 293.14999
7/27/2021 293 297.64999 288.60001 291.39999
7/28/2021 290 290.89999 283.60001 284.45001
7/29/2021 287.54999 295.39999 287.54999 292.89999
7/30/2021 294 300 293.25 293.95001
8/2/2021 299.14999 299.39999 295.60001 296.85001
 8/3/2021 298.5 304.5 297.70001 303.70001
8/4/2021 304.75 306.45001 297.20001 298.14999
8/5/2021 295.5 300.89999 292.75 299.70001
8/6/2021 300.04999 303.39999 297.64999 300.04999
8/9/2021 300.75 304.20001 296.04999 298.10001
8/10/2021 297.89999 300.20001 291 294.20001
8/11/2021 295.29999 297.79999 286.45001 295.45001
8/12/2021 297.29999 307.39999 297.29999 306
8/13/2021 308.79999 311.5 303.04999 307.25
8/16/2021 305.95001 307.85001 303.04999 303.70001
8/17/2021 302.79999 302.79999 292.79999 297.70001
8/18/2021 296.89999 297.75 292.60001 293.35001
8/20/2021 289.5 290.70001 281 283.10001
8/23/2021 287.20001 288.29999 275 276.95001
8/24/2021 278.5 281.5 268.45001 279.79999
8/25/2021 282.79999 289.20001 282.45001 284.39999
8/26/2021 284.85001 287.35001 281.64999 284.29999
8/27/2021 282.89999 286.79999 281.70001 285.75
8/30/2021 290.10001 293.5 289.89999 291.95001
8/31/2021 291.75 291.95001 286.10001 287.29999
9/1/2021 289 297.39999 287.29999 295.25
9/2/2021 295.25 296.29999 291.70001 293.14999
9/3/2021 292.5 296.45001 292 295.54999
9/6/2021 297.5 298.95001 296 297.45001
9/7/2021 297.35001 297.79999 290.89999 294.60001
9/8/2021 293.5 298.79999 291.60001 295.25
9/9/2021 294 303.5 293.54999 298.95001
9/13/2021 299 302 295.5 301.20001
9/14/2021 302.25 307.20001 302.20001 306.10001
9/15/2021 306.10001 313 306.10001 311.95001
9/16/2021 313.39999 315 307.64999 311.64999
9/17/2021 312 315.35001 306 308.60001
9/20/2021 304.89999 310.25 297.29999 298.95001
9/21/2021 298.60001 302.70001 293.10001 301.95001
9/22/2021 303.14999 313.79999 303 310.10001
9/23/2021 313.20001 324 313.20001 321.5
 9/24/2021 325.10001 326.95001 316.04999 317.95001
9/27/2021 323.14999 333.60001 323.14999 331.64999
9/28/2021 334 336 324.5 329.29999
9/29/2021 325 333 324 330.25
9/30/2021 331.25 337.89999 329.10001 333.35001
10/1/2021 332.64999 337.29999 325.70001 333.29999
10/4/2021 336.79999 343.25 335.14999 342
10/5/2021 340.45001 351.5 338.85001 344.95001
10/6/2021 347 348.70001 335 336.04999
10/7/2021 341.10001 383 339.25 376.5
10/8/2021 385.89999 397.54999 380 382.95001
10/11/2021 390.14999 420.89999 388 415.75
10/12/2021 423 435.70001 413.60001 420.85001
10/13/2021 462.89999 523.84998 462.89999 506.89999
10/14/2021 530 530 492 497.60001
10/18/2021 507 525 503.60001 509.60001
10/19/2021 512.45001 517.40002 476.04999 481.89999
10/20/2021 481.79999 497 471.25 486.89999
10/21/2021 491.75 510.39999 485.75 508
10/22/2021 509.89999 510.70001 487.39999 490.89999
10/25/2021 493.89999 496 473.25 479.89999
10/26/2021 483.5 510 483.25 508.64999
10/27/2021 505.75 506.54999 496 497.89999
10/28/2021 493.89999 493.89999 478.54999 481.04999
10/29/2021 482 491.60001 467.70001 483.70001
11/1/2021 486.45001 489.70001 469.79999 485.70001
11/2/2021 506.5 510 486.5 487.85001
11/3/2021 483.79999 495 481.60001 484.89999
11/4/2021 489.79999 493.54999 488 489.70001
11/8/2021 493.89999 504.85001 490.25 501.39999
11/9/2021 505 520.65002 503.5 509.64999
11/10/2021 506.25 515.95001 500.20001 510.75
11/11/2021 510 519 501 503.45001
11/12/2021 506.95001 509.54999 497.35001 507.04999
11/15/2021 506.25 514.90002 504.5 505.45001
11/16/2021 506.89999 526.84998 506.20001 519.04999
11/17/2021 520.25 536.70001 520.25 530.15002
11/18/2021 531.45001 534.20001 501.29999 509.70001
11/22/2021 512.25 512.25 478.39999 486.10001
11/23/2021 484.39999 499.35001 477 495.5
11/24/2021 499 501.79999 485.29999 488.64999
11/25/2021 490.79999 495.14999 486.5 492.75
11/26/2021 486 486.75 458 460.20001
11/29/2021 457 470.75 443.10001 461.45001
11/30/2021 466.54999 478 455.64999 458.60001
12/1/2021 467.85001 478.39999 463.54999 475.25
12/2/2021 479.39999 480.45001 471.70001 479.10001
12/3/2021 480 484.70001 477.29999 480.10001
12/6/2021 480.10001 480.89999 466 467.20001
12/7/2021 476.85001 484.89999 471 481.79999
12/8/2021 484.5 495.95001 483.5 493.89999
12/9/2021 498 498.5 489.54999 493.95001
12/10/2021 487.75 496.79999 486.54999 494.45001
12/13/2021 499.45001 506.39999 494.20001 495.35001
12/14/2021 491.95001 491.95001 483.29999 489.39999
12/15/2021 487.79999 497.70001 487.25 491.64999
12/16/2021 495 496.5 487.39999 491.95001
12/17/2021 488 488.85001 468.20001 470.20001
12/20/2021 459.89999 460 440 447.04999
12/21/2021 452.10001 460.89999 449.85001 453.60001
12/22/2021 458.14999 472.14999 458.14999 470.5
12/23/2021 476 478 470.95001 472.35001
12/24/2021 474.89999 474.89999 460 467.60001
Date Open High Low Close
1/1/2020 341.85001 346.85001 341 345.75
1/2/2020 345.75 347.39999 336.10001 337.20001
1/3/2020 335.60001 336.85001 331.39999 334.60001
1/6/2020 334 336 330.54999 331.75
1/7/2020 331.10001 336.10001 331.10001 332.64999
1/8/2020 332 334.60001 329.29999 333.5
1/9/2020 334.79999 336.95001 332.29999 333.10001
1/10/2020 334.39999 339.20001 333.54999 338.10001
1/13/2020 339 345 338.39999 343.45001
1/14/2020 345 345.54999 342.14999 344.60001
1/15/2020 345 346.5 342.14999 345.5
1/16/2020 346.5 350.70001 345.10001 349.14999
1/17/2020 349 353.95001 348.10001 349.70001
1/20/2020 349.70001 352 344.14999 346.10001
1/21/2020 344 345 336 336.75
1/22/2020 337.70001 337.89999 332.29999 334.64999
1/23/2020 334.70001 335.79999 332 333.29999
1/24/2020 332.85001 341.39999 332.85001 340.54999
1/27/2020 340.54999 343.75 336.89999 338.39999
1/28/2020 338.95001 340.54999 333.79999 335.10001
1/29/2020 336.14999 347.35001 336.04999 344.75
1/30/2020 346.89999 349.70001 335.10001 337.70001
1/31/2020 340.75 341.14999 313 315.35001
2/3/2020 305 311.25 304.10001 306.60001
2/4/2020 309 311.5 304 307.25
2/5/2020 309.10001 314.85001 299.20001 311.60001
2/6/2020 311 311.89999 303.25 305.95001
2/7/2020 306.29999 315.35001 304.70001 311.70001
2/10/2020 313.60001 313.95001 307 308.64999
2/11/2020 309 311.39999 304 304.89999
2/12/2020 305.60001 310.39999 304.54999 305.60001
2/13/2020 306.20001 307.10001 302.5 303.39999
2/14/2020 304.39999 305.39999 300.89999 302.20001
2/17/2020 303 303.20001 296 296.60001
2/18/2020 298 301 292.14999 299.75
2/19/2020 302.85001 306.95001 298.25 299.85001
2/20/2020 300 307 297 306.20001
2/24/2020 307 308.10001 302.20001 304.25
2/25/2020 304.20001 307.20001 301.35001 305.95001
2/26/2020 306.79999 308.25 299.89999 306.14999
2/27/2020 306.79999 307.89999 302 306.39999
2/28/2020 301.79999 303.29999 295 298.75
3/2/2020 302 311.39999 290 291.25
3/3/2020 297.5 298.10001 290.5 296.10001
3/4/2020 298.35001 301.25 292.25 295.04999
3/5/2020 295.45001 300.45001 292 293.25
3/6/2020 290 290 280.5 282.54999
3/9/2020 281.89999 281.89999 262.25 266.04999
3/11/2020 266.04999 276 265.20001 269.75
3/12/2020 260 263.60001 248.3 259.85001
3/13/2020 245.85001 272.25 236.05 260.64999
3/16/2020 250 271.54999 246.64999 252.5
3/17/2020 252.5 257 245.89999 249.14999
3/18/2020 253.5 253.95 241.5 248.85001
3/19/2020 245 255.25 236.5 248.3
3/20/2020 250.55 260.89999 247.8 255.89999
3/23/2020 238 251.14999 234 240.2
3/24/2020 243 256.75 240 249.3
3/25/2020 251.8 262.5 245.5 248.14999
3/26/2020 251.8 271 249.14999 266.85001
3/27/2020 271 277.39999 251.25 253.14999
3/30/2020 251 262.85001 247.2 258.70001
3/31/2020 265.39999 280.79999 259.29999 274.85001
4/1/2020 277.04999 284.29999 262 265.5
4/3/2020 263 275.70001 257 261.14999
4/7/2020 272.79999 284.95001 265.60001 283.85001
4/8/2020 284 305.64999 278 289.45001
4/9/2020 296.95001 302.29999 287.79999 296.60001
4/13/2020 296.60001 296.60001 285.5 291.04999
4/15/2020 292 309.70001 291.04999 303.14999
4/16/2020 299.95001 313.25 296.20001 306.85001
4/17/2020 314 314.89999 298.64999 300.14999
4/20/2020 304.04999 307.95001 296.5 300.35001
4/21/2020 300 300.85001 293 296.04999
4/22/2020 297 311 293.54999 308.85001
4/23/2020 309 315.54999 300 301.70001
4/24/2020 300.89999 309.54999 300 306.10001
4/27/2020 303.89999 303.89999 295 297.14999
4/28/2020 300 302 288.14999 290.10001
4/29/2020 291 293.70001 287 289.64999
4/30/2020 295 295 283.14999 287
5/4/2020 280.95001 294.54999 277.10001 284.35001
5/5/2020 291 301.89999 289.29999 296.70001
5/6/2020 298.89999 305.95001 294 303.10001
5/7/2020 299.10001 300.85001 294.10001 298.95001
5/8/2020 302.89999 304 298.25 300.25
5/11/2020 301.70001 304.89999 300.25 303.10001
5/12/2020 299 304 297.54999 299.25
5/13/2020 311 311 305.25 307
5/14/2020 305.89999 321 304.85001 318.25
5/15/2020 321 322 310.54999 316.5
5/18/2020 320 320 304.10001 306.20001
5/19/2020 307 314.25 305.14999 312.79999
5/20/2020 313.64999 319.20001 312 316.89999
5/21/2020 319 320.5 312.85001 316.75
5/22/2020 314 317.95001 311.39999 316.75
5/26/2020 317.29999 325.70001 317.29999 321.70001
5/27/2020 322.70001 324.79999 318.5 323.25
5/28/2020 323.25 334 322.20001 330.14999
5/29/2020 317 349.5 317 343.79999
6/1/2020 345.5 352 336.70001 338.45001
6/2/2020 338.45001 342.70001 330 330.85001
6/3/2020 336 338.75 330.5 334.89999
6/4/2020 334.5 335.89999 328.5 333.14999
6/5/2020 335.14999 335.70001 325.5 326.39999
6/8/2020 328.5 335.85001 326.10001 332
6/9/2020 336.5 342.45001 330.79999 333.85001
6/10/2020 332.14999 337 330 335.79999
6/11/2020 336.70001 339.45001 329.79999 330.64999
6/12/2020 320 337.25 315 332.79999
6/15/2020 335.10001 340.60001 327.39999 330.39999
6/16/2020 329.04999 337.04999 327.79999 330.20001
6/17/2020 330 332.54999 328.5 331.04999
6/18/2020 332.35001 334 329.14999 332.04999
6/19/2020 335 335 330.10001 331.89999
6/22/2020 331.60001 335.04999 329.29999 330.54999
6/23/2020 330 339.25 330 337.35001
6/24/2020 341.04999 343.70001 335.10001 338.75
6/25/2020 338.75 343.70001 337 341.64999
6/26/2020 345 346.29999 342 344.39999
6/29/2020 347.5 350 344.5 346
6/30/2020 347.04999 354.64999 347 351.89999
7/1/2020 355 356 349.79999 351.29999
7/2/2020 353.20001 359.64999 351.35001 357.64999
7/3/2020 355.10001 359.85001 354.29999 358.5
7/6/2020 354.39999 354.39999 342.75 352.10001
7/7/2020 354.35001 356.54999 351.29999 352.39999
7/8/2020 354.20001 354.39999 347.79999 349.39999
7/9/2020 349.39999 351.39999 341.95001 343.04999
7/10/2020 344.29999 350.39999 340.89999 343.60001
7/13/2020 343.04999 348 342.10001 347.20001
7/14/2020 347 350.75 345.39999 348.64999
7/15/2020 348.75 352.89999 343.45001 344.25
7/16/2020 345.64999 348.20001 338.75 347.04999
7/17/2020 348.60001 356.79999 348.25 355.10001
7/20/2020 355 355 348.25 352.54999
7/21/2020 353 359.64999 351.14999 353.45001
7/22/2020 354.85001 355.29999 349.5 350.89999
7/23/2020 351.04999 354.39999 348 349.70001
7/24/2020 352 358.75 347.25 357.10001
7/27/2020 359.79999 360.60001 347.35001 350.45001
7/28/2020 355 368.89999 355 361.95001
7/29/2020 362.85001 366.45001 359.14999 362.14999
7/30/2020 364.10001 366.89999 358.95001 364.5
7/31/2020 364.5 368.5 361.25 363.45001
8/3/2020 363.39999 369.75 361.10001 362.89999
8/4/2020 366.10001 369.60001 364.79999 367.89999
8/5/2020 370 373.45001 361.64999 363.25
8/6/2020 366.20001 370 362.10001 369.45001
8/7/2020 369 371.95001 365.5 370
8/10/2020 370 375.79999 367.20001 373.29999
8/11/2020 372.04999 378.39999 369.10001 370.60001
8/12/2020 370.25 372 362.25 364.04999
8/13/2020 367.20001 368.75 362.29999 366.10001
8/14/2020 366.79999 369.25 363.85001 366.29999
8/17/2020 366.64999 371.25 363.39999 370
8/18/2020 369 375.14999 368 373.25
8/19/2020 375 376.70001 369.29999 373.5
8/20/2020 372.64999 374 370.5 373.20001
8/21/2020 374.29999 377.79999 372.29999 376.20001
8/24/2020 378 380.70001 370.20001 373.85001
8/25/2020 375 376.79999 366.70001 369.20001
8/26/2020 369.79999 372 366.60001 370.20001
8/27/2020 371.39999 375.45001 369.54999 374.64999
8/28/2020 374.64999 376.45001 371.85001 374.29999
8/31/2020 374.29999 378.14999 364.10001 368.89999
9/1/2020 368.89999 376.39999 363.45001 373.5
9/2/2020 373.5 381.89999 371 378.89999
9/3/2020 376.29999 382.79999 376.29999 379.35001
9/4/2020 379 379 371.70001 373.85001
9/7/2020 373.89999 375.64999 368.39999 370.10001
9/8/2020 370 372.39999 365.60001 367.35001
9/9/2020 366.60001 367.25 360.35001 364
9/10/2020 365.79999 367.64999 360.20001 363.29999
9/11/2020 362.35001 367.95001 362.29999 366.70001
9/14/2020 367.39999 371.70001 365.79999 370.54999
9/15/2020 370.54999 370.54999 363.14999 364.5
9/16/2020 365 366.39999 362.70001 364.35001
9/17/2020 365.95001 368.75 360.54999 361.64999
 9/18/2020 363.64999 364 356.45001 362.5
9/21/2020 362 363.04999 347.64999 350.29999
9/22/2020 351.45001 352 344 346.14999
9/23/2020 347.14999 349.95001 337 340.29999
9/24/2020 337.75 345.95001 333 342.60001
9/25/2020 345 361.95001 343.10001 353.5
9/28/2020 354.5 362.89999 353.75 360.64999
9/29/2020 362 366.35001 354.75 356.39999
9/30/2020 358.35001 364.95001 354.64999 363
10/1/2020 363 365.10001 359.45001 361.89999
10/5/2020 362.10001 379.25 362.04999 376.89999
10/6/2020 377.79999 379.29999 366.79999 368.79999
10/7/2020 376 379.45001 366.64999 369
10/8/2020 370 374.75 368.75 371.64999
10/9/2020 372 378.04999 368.45001 369.35001
10/12/2020 370.95001 372.45001 365.04999 367.04999
10/13/2020 368.45001 373.20001 366.14999 367.35001
10/14/2020 367.25 369.20001 360.60001 361.60001
10/15/2020 363 369.10001 360 362.85001
10/16/2020 362.20001 364.70001 358.5 362.5
10/19/2020 362.95001 366.64999 362.20001 364.5
10/20/2020 365.89999 368.64999 363.10001 367.35001
10/21/2020 369 369.25 359.04999 360.35001
10/22/2020 362 363 355.85001 356.70001
10/23/2020 358.5 360.5 356 358.60001
10/26/2020 359.20001 361.85001 345.75 349.85001
10/27/2020 350 358.29999 350 356.5
10/28/2020 353.20001 365 349.85001 363
10/29/2020 363 364.95001 355.5 362.25
10/30/2020 363.45001 366.75 355 356.64999
11/2/2020 359.89999 368.10001 357.10001 366.85001
11/3/2020 368 377.79999 368 370.89999
11/4/2020 370 374.54999 368.5 371.39999
11/5/2020 372.39999 376.79999 369 374.75
11/6/2020 373.95001 382.54999 373 380.5
11/9/2020 383.89999 389.75 377.29999 380.45001
11/10/2020 384.29999 385.45001 367.5 369.5
11/11/2020 371.29999 376.64999 364.29999 375.5
11/12/2020 368.29999 376.64999 368.29999 374.29999
11/13/2020 374 376.45001 368.14999 369.29999
11/14/2020 372 372.5 370 370.70001
11/17/2020 374.39999 381 372.5 379.04999
11/18/2020 379.04999 379.25 370.29999 377.25
11/19/2020 373 379.5 365.75 367.35001
11/20/2020 371.70001 376.25 367.79999 374.39999
11/23/2020 374.39999 379.89999 372.14999 378.25
11/24/2020 379.89999 380 373.54999 378.04999
11/25/2020 378.89999 379.79999 367.20001 369.29999
11/26/2020 369.95001 376.35001 368.14999 373.95001
11/27/2020 375.29999 378 361.89999 367.70001
12/1/2020 370.95001 375.29999 362.5 373.79999
12/2/2020 373 381.64999 372.10001 378.64999
12/3/2020 381 392 379.29999 389.64999
12/4/2020 392.10001 398.29999 390.79999 395.04999
12/7/2020 395 401.89999 391.39999 400.39999
12/8/2020 400 405.79999 391.14999 394.04999
12/9/2020 395 400.64999 395 398.39999
12/10/2020 400.39999 405.45001 394.14999 404.14999
12/11/2020 407.5 416.25 406.20001 414.95001
12/14/2020 417.95001 420.79999 411.79999 414.10001
12/15/2020 414 414 405.29999 408.5
12/16/2020 412 416.85001 411.5 413.14999
12/17/2020 413 414.89999 409.04999 413.29999
12/18/2020 414.10001 419 407.10001 409.29999
12/21/2020 409 409 389.35001 396.85001
12/22/2020 404.25 404.25 389.04999 398.89999
12/23/2020 398 408.35001 395.35001 405.35001
12/24/2020 408 412.25 399 401.29999
12/28/2020 404.39999 408.14999 402.10001 406.79999
12/29/2020 406.89999 409.25 402.5 407.35001
12/30/2020 409 410.5 401 403.45001
12/31/2020 404 408.14999 401.70001 402.64999
 1/1/2021 403.60001 407.29999 401.79999 406.10001
1/4/2021 406.95001 419.39999 406.95001 417.14999
1/5/2021 416.45001 422.60001 410.89999 419.70001
1/6/2021 423 424.89999 415.04999 418.64999
1/7/2021 420.5 423.35001 417 417.79999
1/8/2021 418.79999 425.79999 418.79999 424.70001
1/11/2021 427 432.5 424.79999 430.35001
1/12/2021 431.95001 431.95001 421.95001 423.04999
1/13/2021 425 426.89999 415.10001 418.29999
1/14/2021 420.29999 422.60001 415.89999 418.95001
1/15/2021 421.60001 421.60001 413.14999 416.95001
1/18/2021 416.89999 418.39999 405.10001 411.04999
1/19/2021 413.10001 418.5 411.25 417.14999
1/20/2021 417.20001 422.14999 413.04999 416.85001
1/21/2021 419 424.20001 414.25 416.54999
1/22/2021 416 422.45001 413.10001 418.75
1/25/2021 420 424 407.10001 410.14999
1/27/2021 412 417.60001 402.25 412.45001
1/28/2021 410.75 415.54999 403.25 411.45001
1/29/2021 416 421.5 413.60001 415.60001
2/1/2021 416.89999 420.54999 414.25 416.95001
2/2/2021 419 430.45001 418.75 423.70001
2/3/2021 424.79999 426.75 413.79999 415.70001
2/4/2021 415.75 418.39999 412.54999 414
2/5/2021 415.35001 416.89999 406 408.20001
2/8/2021 410.20001 413.95001 408.5 411.25
2/9/2021 413.5 419 411.75 412.85001
2/10/2021 414 416.79999 408.39999 410.85001
2/11/2021 412.39999 418.35001 407.85001 416.60001
2/12/2021 417 417.14999 410 411.64999
2/15/2021 415 417.45001 409.45001 410.5
2/16/2021 412.75 413.25 405.70001 409.25
2/17/2021 408.39999 418 407.5 416.29999
2/18/2021 420 421 415.29999 417.39999
2/19/2021 418.79999 427.89999 417 424.85001
2/22/2021 428.35001 433.95001 415.60001 420.89999
2/23/2021 422.14999 425 417.10001 422.10001
2/24/2021 422.10001 426.5 415.14999 424.39999
2/25/2021 422 428.75 406.10001 409.79999
2/26/2021 408 412.75 390.70001 397.54999
3/1/2021 400.89999 402.70001 396.04999 401.79999
3/2/2021 402 408.04999 401 406.70001
3/3/2021 408 410.5 405.29999 409.04999
3/4/2021 408 412 403.70001 407
3/5/2021 405 407 400 401.54999
3/8/2021 403.95001 404.64999 400 400.45001
3/9/2021 400.45001 403.54999 399.04999 401.29999
3/10/2021 400.20001 402.54999 398.10001 399.25
3/12/2021 399.25 401 392.39999 393.89999
3/15/2021 394 396.89999 389.35001 392.35001
3/16/2021 392.5 396.60001 390.20001 394.85001
3/17/2021 395.14999 396.39999 386.39999 391.54999
3/18/2021 393 393.20001 382.79999 385.60001
3/19/2021 384 396.20001 379.10001 394.89999
3/22/2021 394.89999 402.95001 394 401.70001
3/23/2021 401.45001 402.75 399.04999 400.10001
3/24/2021 396.5 405.5 396.5 400.70001
3/25/2021 401.85001 403.10001 394 398
3/26/2021 398.70001 403.79999 396.95001 401.85001
3/30/2021 403.54999 409.95001 403.10001 408.20001
3/31/2021 410.64999 412.45001 406.95001 411.29999
4/1/2021 411.29999 411.60001 406.20001 407.25
4/5/2021 411.25 417 399 402.45001
4/6/2021 402.85001 405.54999 399.20001 403
4/7/2021 402.95001 413.5 401.89999 408
4/8/2021 408.04999 415.60001 408 414.64999
4/9/2021 417 421.79999 416 420.60001
4/12/2021 415 419.95001 406 407.39999
4/13/2021 407 424 407 421.29999
4/15/2021 421.60001 425.20001 417.20001 423.29999
4/16/2021 426.70001 427.60001 422.5 423.95001
4/19/2021 423.95001 423.95001 414.45001 419.89999
4/20/2021 425.29999 425.29999 407.45001 410.20001
4/22/2021 411 417.39999 410.04999 411.35001
4/23/2021 411.35001 415 409.20001 411.60001
4/26/2021 413.10001 414.25 404.64999 406.35001
4/27/2021 406 409.89999 402.54999 407.35001
4/28/2021 410.10001 414 408.29999 411.39999
4/29/2021 413.89999 414.45001 407.5 409.85001
4/30/2021 409.85001 422.20001 401.70001 411.45001
5/3/2021 420.04999 454 416.10001 445.14999
5/4/2021 453 464 444 460.75
5/5/2021 466 467.64999 451.64999 455.29999
5/6/2021 457.60001 477.39999 455.70001 475.75
5/7/2021 477 478.60001 468.35001 473.85001
5/10/2021 473 474.35001 468 470.75
5/11/2021 471.29999 487.60001 465 479.60001
5/12/2021 480.95001 484.5 466.10001 468.79999
5/14/2021 474 479.20001 467.5 474.54999
5/17/2021 474.54999 478.5 468.60001 474.25
5/18/2021 478.70001 480.75 468.70001 472.54999
5/19/2021 472.54999 475.54999 466 473.54999
5/20/2021 475 475.95001 468.10001 469.04999
5/21/2021 469.70001 470.29999 457.60001 459.70001
5/24/2021 461.89999 463.35001 456.70001 460.10001
5/25/2021 462 467.29999 460 463.45001
5/26/2021 465.39999 467.5 458 459.14999
5/27/2021 462.39999 476 461.75 473.14999
5/28/2021 475 477.70001 468.29999 471.04999
5/31/2021 473.89999 480 471.14999 475.20001
6/1/2021 475.5 483.35001 474 480.70001
6/2/2021 481.39999 493 481.39999 491
6/3/2021 493.95001 498.60001 491 496.45001
6/4/2021 494 495.5 485 486.89999
6/7/2021 487 491.35001 482.29999 489.29999
6/8/2021 491.04999 492 486.60001 488.10001
6/9/2021 488 494.29999 484.95001 487.29999
6/10/2021 490.95001 497.29999 487.29999 495.54999
6/11/2021 495.54999 495.64999 488.29999 492.25
6/14/2021 494.75 495.95001 486.60001 494.79999
6/15/2021 495 511.54999 494.79999 506.14999
6/16/2021 506.10001 511.70001 499.20001 505.95001
6/17/2021 509.54999 522 506 518.29999
6/18/2021 518.29999 524.90002 509.39999 521.15002
6/21/2021 514.09998 527.25 514.09998 520
6/22/2021 522 524.84998 514.54999 515.84998
6/23/2021 516 519.5 513.65002 515.5
6/24/2021 516.34998 519 512.45001 516.75
6/25/2021 516 516.29999 509.85001 511.64999
6/28/2021 512.79999 513.5 506.25 509.54999
6/29/2021 511 543.45001 511 537.70001
6/30/2021 543 543.79999 527.65002 530.79999
7/1/2021 532 540 530.25 534.90002
7/2/2021 534.90002 539.59998 517.65002 519.84998
7/5/2021 526 531.95001 519 530.54999
7/6/2021 530 531.59998 523.59998 526.29999
7/7/2021 528.5 534 524 532.45001
7/8/2021 534 538.5 525.5 527.15002
7/9/2021 528.45001 537 528.45001 531.95001
7/12/2021 534.04999 537.25 530.59998 531.65002
7/13/2021 533 539.40002 528.29999 531.34998
7/14/2021 532 535.29999 528.45001 532.04999
7/15/2021 539 549.59998 530.59998 534.29999
7/16/2021 537.09998 537.09998 522.29999 524.70001
7/19/2021 521.95001 531 521.04999 526
7/20/2021 528.40002 533.65002 525.84998 529.90002
7/22/2021 534.95001 537.70001 525.04999 529.20001
7/23/2021 532 537.34998 528.20001 533.95001
7/26/2021 533.90002 540.79999 532.09998 537
7/27/2021 537.90002 540.34998 531.5 535.20001
7/28/2021 537.84998 538.70001 528.29999 530.15002
7/29/2021 532.90002 534 527 527.84998
7/30/2021 532 553.20001 527.84998 546.70001
8/2/2021 550 552.15002 532.75 535.5
 8/3/2021 540 545.29999 536 543.90002
8/4/2021 546 548.25 535 536.25
8/5/2021 539 539.25 530.04999 531.90002
8/6/2021 532 534 522.5 524.34998
8/9/2021 536.84998 538 521.95001 526.20001
8/10/2021 528.75 528.75 516.45001 520.59998
8/11/2021 523 526.25 513.59998 516.59998
8/12/2021 518 522.54999 514.34998 515.95001
8/13/2021 520.79999 523.95001 513.15002 515.29999
8/16/2021 514.65002 520.54999 512 515.34998
8/17/2021 514.45001 522.90002 514.45001 520.59998
8/18/2021 523 527.65002 520.25 523.70001
8/20/2021 523.70001 543.70001 517.84998 537.90002
8/23/2021 540 541.5 527.25 528.40002
8/24/2021 530 532.59998 519 521.70001
8/25/2021 524 525.59998 511 512.34998
8/26/2021 514 528.70001 513.5 522.09998
8/27/2021 524.79999 527.84998 520.5 524.95001
8/30/2021 527.54999 533.25 524.15002 525.04999
8/31/2021 525.5 546.95001 525.04999 544.45001
9/1/2021 549.34998 549.34998 541 547.29999
9/2/2021 548.75 572 548.25 562.65002
9/3/2021 563.95001 567.75 558.25 560.79999
9/6/2021 561.79999 564.79999 554 554.75
9/7/2021 558.84998 567 554.09998 556.70001
9/8/2021 559.59998 562.75 550.84998 560.95001
9/9/2021 558.5 575.90002 558.5 575
9/13/2021 581 587.34998 570.34998 575.59998
9/14/2021 575 582.09998 555.90002 558.29999
9/15/2021 560.40002 563.65002 556.09998 562.15002
9/16/2021 566 571.45001 561.84998 562.70001
9/17/2021 565 565 552.75 560.09998
9/20/2021 559 572 556 567.45001
9/21/2021 568.95001 570 556.95001 560.70001
9/22/2021 560.70001 567.70001 560.70001 565.20001
9/23/2021 570 573.09998 562.84998 566.79999
 9/24/2021 569.45001 570 556.54999 557.34998
9/27/2021 559.79999 561 545.29999 547.5
9/28/2021 550.34998 553.90002 545.70001 550.95001
9/29/2021 557 559.20001 547.25 553.45001
9/30/2021 555 556.34998 544 547.5
10/1/2021 545 552.75 541.04999 549.54999
10/4/2021 554.15002 555.34998 545.29999 554.04999
10/5/2021 555 559.75 554.20001 557.95001
10/6/2021 564.04999 590 560.5 564.29999
10/7/2021 571.95001 571.95001 560.20001 561.25
10/8/2021 560.79999 565 558.40002 563.79999
10/11/2021 565.79999 573 561.59998 570.34998
10/12/2021 570.34998 587 570.34998 584.34998
10/13/2021 589.90002 591.95001 578.34998 583.95001
10/14/2021 588.34998 591.20001 578.09998 579.29999
10/18/2021 606.90002 607.70001 575.54999 579.25
10/19/2021 580.5 589.70001 572.84998 574.29999
10/20/2021 575.95001 577.5 558.45001 560.84998
10/21/2021 565.70001 568.34998 553.75 565.29999
10/22/2021 564.95001 566.04999 557.09998 562.75
10/25/2021 564.5 565.40002 548.65002 555.95001
10/26/2021 555.25 565 551.04999 563.25
10/27/2021 566 581.90002 565.5 575.45001
10/28/2021 576.79999 581.25 558.34998 564.34998
10/29/2021 566.34998 572.40002 553 568.45001
11/1/2021 571 577.40002 567.5 574.75
11/2/2021 571.5 573.95001 565 565.79999
11/3/2021 570 570.20001 550.59998 555
11/4/2021 560.95001 560.95001 556.25 557.84998
11/8/2021 559.90002 562.54999 547.54999 561.79999
11/9/2021 561.59998 568.54999 553.65002 564.25
11/10/2021 565 565 550 556
11/11/2021 556 557 547.04999 548.20001
11/12/2021 552.34998 552.34998 544.40002 546.79999
11/15/2021 550.79999 554.84998 545.29999 553.29999
11/16/2021 556.04999 559.5 549.04999 552.90002
11/17/2021 552.70001 555 549.25 551.75
11/18/2021 551.65002 551.65002 536.65002 541.79999
11/22/2021 540.59998 541.95001 532.25 539.5
11/23/2021 535.40002 546.09998 534.84998 544
11/24/2021 546.40002 551.65002 544.15002 547.04999
11/25/2021 548.70001 550 526.5 549
11/26/2021 545.95001 554 541.40002 543.54999
11/29/2021 536 542.90002 530.15002 534.75
11/30/2021 530.04999 544.09998 530.04999 538.34998
12/1/2021 538 538 523.45001 525.04999
12/2/2021 529.70001 534.95001 520.5 532.84998
12/3/2021 532.79999 538.5 529.45001 531.75
12/6/2021 530.04999 533.5 517.25 519.20001
12/7/2021 521.95001 527.95001 518.34998 522.59998
12/8/2021 526.04999 531.5 522.54999 529.79999
12/9/2021 531.54999 533.25 525.29999 529.65002
12/10/2021 529.29999 531.54999 522.29999 526.34998
12/13/2021 525.04999 531.15002 520 521.95001
12/14/2021 521 521.95001 512.25 515.04999
12/15/2021 517.70001 517.70001 510.25 513.29999
12/16/2021 514.04999 515 508.39999 509.5
12/17/2021 509.39999 509.39999 497.5 500.35001
12/20/2021 497.70001 499.29999 488.54999 495.29999
12/21/2021 496.5 502.04999 489.5 490.89999
12/22/2021 492.79999 501 490.95001 499.85001
12/23/2021 501.60001 509.89999 498.10001 508
12/24/2021 512.90002 513.09998 504.10001 505.60001