Académique Documents
Professionnel Documents
Culture Documents
Matriz de correlaciones
Microsoft Netflix Apple Google Facebook Amazon
Microsoft 1 0.483818 0.8104654 0.4575854 0.63284825 0.6979881
Netflix 0.483818 1 0.4618463 0.2683191 0.52018881 0.5739339
Apple 0.8104654 0.4618463 1 0.4171837 0.61035417 0.6610532
Google 0.4575854 0.2683191 0.4171837 1 0.35200585 0.3005675
Facebook 0.6328483 0.5201888 0.6103542 0.3520059 1 0.6074021
Amazon 0.6979881 0.5739339 0.6610532 0.3005675 0.60740209 1
TLR 4.75%
$ 100,000,000.00
$ 41,845,198.21
#REF!
CONSOLIDADO DEL PORTAFOLIO
50.00%
40.00%
30.00%
Rendimiento Esperado
20.00%
10.00% Portafolio
Sharpe
Min Varianza
0.00% Mercado
25.50% 26.00% 26.50% 27.00% 27.50% 28.00% 28.50% 29.00% 29.50% 30.00%
-10.00%
-20.00%
-30.00%
Desviación Estandar
Portafolio
Sharpe
Min Varianza
Mercado
.00%
Date Open High Low Close Adj Close Volume
11/26/2019 8374.25 8422 8366.25 8400.75 8400.75 285,726
11/27/2019 8402.75 8458.75 8397 8454.75 8454.75 240,866
11/29/2019 8456.75 8458.25 8406.5 8417.5 8417.5 242,603
12/2/2019 8424.5 8457.25 8276.5 8316 8316 559,474
12/3/2019 8313.75 8337.5 8168.25 8251.25 8251.25 614,317
12/4/2019 8258.75 8319.25 8220.5 8295.25 8295.25 413,647
12/5/2019 8296.25 8340 8273.25 8309.25 8309.25 370,987
12/6/2019 8311 8409.5 8307.75 8400.25 8400.25 302,782
12/9/2019 8401.5 8427.25 8347 8356 8356 292,419
12/10/2019 8354.5 8398 8297 8363.75 8363.75 403,364
12/11/2019 8366.25 8411 8345 8405.5 8405.5 304,183
12/12/2019 8407.5 8497 8381 8465.25 8465.25 554,338
12/13/2019 8485 8523.75 8435.5 8494 8494 335,038
12/16/2019 8507 8587.75 8503.25 8576 8576 192,050
12/17/2019 8576 8596.75 8563.25 8576.25 8576.25 145,053
12/18/2019 8569.75 8612 8567.75 8590.25 8590.25 98,301
12/19/2019 8598 8655.5 8580.25 8642.5 8642.5 65,776
12/20/2019 8651 8707.46 8638.25 8707.46 8707.46 307,870
12/23/2019 8710.75 8743.25 8707.5 8726.5 8726.5 194,915
12/24/2019 8728.25 8736 8707 8729.5 8729.5 106,029
12/26/2019 8730.25 8805 8729 8804.25 8804.25 170,684
12/27/2019 8801 8843.5 8769 8783.25 8783.25 322,888
12/30/2019 8783.5 8809.75 8691.25 8733.75 8733.75 404,047
12/31/2019 8731.75 8772.25 8692.25 8752.25 8752.25 284,519
1/2/2020 8776.75 8901.5 8769.5 8891.75 8891.75 416,637
1/3/2020 8895.5 8907.25 8735.25 8810 8810 599,887
1/6/2020 8772.25 8873 8723 8847.5 8847.5 469,514
1/7/2020 8853.25 8894.75 8825.75 8853 8853 510,004
1/8/2020 8841.5 8972.25 8678 8944.5 8944.5 723,085
1/9/2020 8948.75 9022.25 8932.5 9009 9009 457,262
1/10/2020 9010 9055.5 8966.25 8978.25 8978.25 472,166
1/13/2020 8979 9095.5 8979 9088.25 9088.25 380,440
1/14/2020 9087.75 9114.75 9035 9062.5 9062.5 553,343
1/15/2020 9062 9096 9023 9060 9060 497,100
1/16/2020 9061.75 9140.25 9061.5 9133.5 9133.5 397,881
1/17/2020 9137 9189.25 9130 9174.5 9174.5 438,669
1/21/2020 9174 9199.75 9114.75 9169.75 9169.75 532,160
1/22/2020 9179.5 9254 9174.25 9195.75 9195.75 519,015
1/23/2020 9190 9253.5 9151.75 9248.25 9248.25 616,950
1/24/2020 9252 9287.25 9109.5 9144.5 9144.5 758,796
1/27/2020 9077 9077 8925.5 8954.5 8954.5 792,705
1/28/2020 8952.5 9136.25 8952.5 9105.25 9105.25 632,550
1/29/2020 9119.5 9158.75 9072.25 9098.5 9098.5 578,408
1/30/2020 9111.25 9240 9003.5 9216.25 9216.25 846,585
1/31/2020 9226.5 9248.75 8966 8997.75 8997.75 898,384
2/3/2020 8982.75 9155.75 8975 9114.25 9114.25 680,726
2/4/2020 9099 9369.25 9073 9355 9355 563,913
2/5/2020 9357 9462.75 9317.75 9381.5 9381.5 729,548
2/6/2020 9390 9464 9362.5 9455.5 9455.5 545,054
2/7/2020 9467 9471 9385 9409.5 9409.5 592,695
2/10/2020 9401.5 9531.5 9330.75 9527.5 9527.5 500,147
2/11/2020 9525 9609.5 9501.25 9527.25 9527.25 589,570
2/12/2020 9536.25 9628.25 9523.75 9625.75 9625.75 454,472
2/13/2020 9621.5 9644.75 9511.25 9613 9613 613,580
2/14/2020 9626.25 9659.25 9588 9632.25 9632.25 489,387
2/18/2020 9635 9687.5 9534.25 9636 9636 668,505
2/19/2020 9643.25 9748.75 9641.25 9733.5 9733.5 419,130
2/20/2020 9744.75 9763 9517 9624.25 9624.25 802,424
2/21/2020 9617.25 9623.75 9411.5 9458 9458 911,839
2/24/2020 9355.25 9365 9041.25 9091 9091 1,171,879
2/25/2020 9091 9224.25 8810 8854.25 8854.25 1,344,897
2/26/2020 8868.25 9037.5 8709.5 8850.25 8850.25 1,251,412
2/27/2020 8811.5 8878.5 8334.25 8382.75 8382.75 1,580,041
2/28/2020 8347 8574.75 8126.25 8454 8454 1,527,204
3/2/2020 8349.25 8883.25 8224.25 8791.25 8791.25 1,373,357
3/3/2020 8830.5 9002.5 8511 8582.5 8582.5 1,295,648
3/4/2020 8557.5 8950 8508.25 8896.5 8896.5 939,032
3/5/2020 8889 8899.75 8610.75 8648.75 8648.75 954,104
3/6/2020 8677 8726.5 8310.5 8503.25 8503.25 1,097,279
3/8/2020 8369 8375 7820 7951.5 7951.5 560,913
3/9/2020 7893.75 8378.75 7814.25 8331.5 8331.5 982,070
3/10/2020 8317 8334.25 7892.75 8003.5 8003.5 990,236
3/11/2020 7998.75 8108 7128.5 7215.25 7215.25 876,291
3/12/2020 7100 7978 6942.5 7915.75 7915.75 584,274
3/15/2020 7903 7905.25 6927 7057.5 7057.5 307,368
3/16/2020 7053 7552.25 6948.75 7405.25 7405.25 317,501
3/17/2020 7386 7392.25 6830 7225.25 7225.25 156,283
3/18/2020 7251.75 7521.5 6894.25 7293.5 7293.5 115,519
3/19/2020 7195 7649 7153.5 7417.98 7417.98 562,616
3/22/2020 6798 7316.25 6628.75 6984.5 6984.5 633,237
3/23/2020 7005.75 7572.25 7005.75 7554.75 7554.75 556,553
3/24/2020 7544.75 7761 7371.5 7467.75 7467.75 656,698
3/25/2020 7483.5 7893.5 7310.25 7844 7844 567,711
3/26/2020 7882.75 7893.25 7551.25 7568.5 7568.5 443,315
3/29/2020 7395.75 7884 7365 7854.75 7854.75 419,576
3/30/2020 7856.75 7995 7747.5 7786.25 7786.25 424,386
3/31/2020 7772.5 7773.5 7404.25 7438.75 7438.75 411,364
4/1/2020 7473.5 7656.25 7376 7627.25 7627.25 436,829
4/2/2020 7623 7660.25 7423.5 7522.75 7522.75 351,874
4/5/2020 7535.75 8099 7535.5 8029.75 8029.75 396,874
4/6/2020 8034.25 8303.25 7948 8012 8012 531,043
4/7/2020 8015 8242 7953.25 8189.75 8189.75 424,380
4/8/2020 8195.25 8326.25 8101.75 8227.5 8227.5 522,648
4/12/2020 8296 8338.75 8073.25 8327.25 8327.25 385,072
4/13/2020 8337 8710 8319 8692.5 8692.5 431,916
4/14/2020 8706.25 8707.5 8486.5 8594 8594 407,752
4/15/2020 8576 8842.5 8500.5 8734.25 8734.25 539,163
4/16/2020 8909.75 8966.75 8689.5 8809 8809 509,555
4/19/2020 8799.5 8846 8687 8692 8692 427,981
4/20/2020 8695 8763 8342 8431.75 8431.75 582,449
4/21/2020 8447 8700 8400 8638 8638 373,067
4/22/2020 8636.25 8786.5 8580.5 8598.75 8598.75 435,112
4/23/2020 8588.25 8780.25 8498.25 8769 8769 380,231
4/26/2020 8766 8898 8730 8824.25 8824.25 355,545
4/27/2020 8819 8945.75 8654.5 8719.75 8719.75 440,939
4/28/2020 8759.25 9118.75 8733.75 9036.5 9036.5 432,414
4/29/2020 9109.5 9144.75 8856.5 8988.5 8988.5 462,961
4/30/2020 8847 8879 8672 8718 8718 414,560
5/3/2020 8624 8828 8556.25 8795.5 8795.5 381,914
5/4/2020 8806.25 9020 8798.5 8924.25 8924.25 367,233
5/5/2020 8928.5 9056.5 8877.75 8952 8952 414,045
5/6/2020 8947.5 9126 8930.25 9107.75 9107.75 383,884
5/7/2020 9115 9238 9103.25 9218.25 9218.25 362,315
5/10/2020 9194.75 9339 9118.5 9279 9279 398,142
5/11/2020 9282 9345.5 9040.5 9078.25 9078.25 500,539
5/12/2020 9045.75 9202.75 8878.25 8992.25 8992.25 703,290
5/13/2020 9012.75 9104 8847 9079.5 9079.5 639,071
5/14/2020 9085.5 9148.5 8925.5 9096.5 9096.5 537,250
5/17/2020 9135 9361.5 9110.25 9325.5 9325.5 398,562
5/18/2020 9316.25 9417.25 9283.75 9300.75 9300.75 392,499
5/19/2020 9289.75 9498 9273 9485.5 9485.5 369,922
5/20/2020 9494.75 9510.75 9352 9355.75 9355.75 429,220
5/21/2020 9360.5 9422.5 9241.5 9406.25 9406.25 365,377
5/25/2020 9396.25 9604 9373 9406.5 9406.5 486,546
5/26/2020 9409 9508 9172.5 9432.5 9432.5 560,524
5/27/2020 9436.5 9565.5 9320.5 9460.25 9460.25 510,617
5/28/2020 9453.5 9590.5 9372 9560.25 9560.25 529,700
5/31/2020 9513 9605.75 9450.25 9595 9595 345,593
6/1/2020 9590 9670 9504.75 9647.75 9647.75 389,908
6/2/2020 9657.5 9728.25 9635.5 9684.75 9684.75 376,694
6/3/2020 9685.5 9742.5 9572.25 9626.25 9626.25 462,358
6/4/2020 9643.5 9846.25 9601.75 9808.5 9808.5 513,656
6/7/2020 9819 9901 9747 9884.75 9884.75 391,647
6/8/2020 9887.25 10,005.25 9811.5 9951 9951 437,442
6/9/2020 9960 10,155.50 9958.5 10,087.25 10,087.25 557,713
6/10/2020 10,086.25 10,107.00 9584.5 9616.75 9616.75 828,944
6/11/2020 9616 9849.25 9494.75 9645 9645 508,840
6/14/2020 9536.75 9815.5 9381.75 9800.5 9800.5 319,211
6/15/2020 9812.5 10,013.75 9797.75 9972.5 9972.5 216,305
6/16/2020 9961.75 10,059.00 9927 9994.5 9994.5 100,473
6/17/2020 9995.25 10,040.75 9879.5 9995.75 9995.75 67,457
6/18/2020 9997.25 10,123.25 9997.25 10,120.84 10,120.84 518,436
6/21/2020 9868 10,134.50 9843.5 10,124.75 10,124.75 354,768
6/22/2020 10,121.50 10,296.25 9972.25 10,196.00 10,196.00 406,477
6/23/2020 10,183.00 10,242.00 9927.25 10,010.75 10,010.75 661,645
6/24/2020 10,005.25 10,107.00 9885.5 10,088.25 10,088.25 514,249
6/25/2020 10,087.00 10,120.50 9824.25 9865.5 9865.5 576,150
6/28/2020 9785.5 9997 9728.75 9973.75 9973.75 479,544
6/29/2020 9983 10,171.50 9940.25 10,147.25 10,147.25 422,348
6/30/2020 10,141.00 10,310.00 10,076.00 10,268.75 10,268.75 402,791
7/1/2020 10,258.50 10,422.25 10,246.50 10,355.75 10,355.75 404,764
7/5/2020 10,352.00 10,614.50 10,308.75 10,598.50 10,598.50 486,369
7/6/2020 10,600.00 10,694.50 10,505.75 10,532.25 10,532.25 465,212
7/7/2020 10,526.00 10,673.00 10,505.25 10,662.25 10,662.25 481,023
7/8/2020 10,674.25 10,774.25 10,560.00 10,727.50 10,727.50 607,385
7/9/2020 10,727.00 10,847.50 10,625.50 10,837.25 10,837.25 527,570
7/12/2020 10,848.25 11,058.50 10,561.50 10,600.00 10,600.00 736,178
7/13/2020 10,602.00 10,693.00 10,358.75 10,646.25 10,646.25 915,009
7/14/2020 10,706.00 10,766.50 10,551.25 10,683.25 10,683.25 719,947
7/15/2020 10,693.00 10,698.25 10,475.50 10,511.75 10,511.75 628,898
7/16/2020 10,532.25 10,669.75 10,523.75 10,622.50 10,622.50 443,143
7/19/2020 10,621.25 10,964.50 10,546.25 10,951.00 10,951.00 496,402
7/20/2020 10,952.25 11,058.00 10,784.75 10,851.00 10,851.00 587,994
7/21/2020 10,850.75 10,916.25 10,761.25 10,804.25 10,804.25 483,851
7/22/2020 10,850.00 10,938.50 10,514.50 10,548.25 10,548.25 644,189
7/23/2020 10,565.50 10,597.00 10,301.00 10,459.00 10,459.00 652,482
7/26/2020 10,490.00 10,684.00 10,401.00 10,675.25 10,675.25 444,802
7/27/2020 10,682.50 10,758.50 10,514.00 10,540.00 10,540.00 445,252
7/28/2020 10,558.00 10,699.75 10,512.25 10,674.25 10,674.25 368,010
7/29/2020 10,700.00 10,897.25 10,502.75 10,794.00 10,794.00 521,157
7/30/2020 10,906.50 10,939.00 10,691.00 10,890.50 10,890.50 631,553
8/2/2020 10,933.25 11,073.00 10,876.25 11,044.25 11,044.25 389,622
8/3/2020 11,054.00 11,094.75 10,983.00 11,086.00 11,086.00 395,698
8/4/2020 11,080.50 11,144.00 11,055.75 11,091.75 11,091.75 348,822
8/5/2020 11,094.00 11,271.75 11,051.25 11,261.25 11,261.25 420,437
8/6/2020 11,260.50 11,283.25 11,035.25 11,122.75 11,122.75 532,554
8/9/2020 11,140.25 11,156.50 10,928.25 11,072.00 11,072.00 485,730
8/10/2020 11,072.25 11,157.75 10,845.50 10,878.50 10,878.50 561,748
8/11/2020 10,928.50 11,185.75 10,878.50 11,126.00 11,126.00 434,240
8/12/2020 11,115.50 11,266.00 11,094.25 11,175.25 11,175.25 413,661
8/13/2020 11,180.50 11,237.75 11,096.00 11,133.75 11,133.75 398,616
8/16/2020 11,145.00 11,300.50 11,142.25 11,286.75 11,286.75 246,403
8/17/2020 11,285.50 11,415.25 11,268.00 11,409.25 11,409.25 326,816
8/18/2020 11,414.25 11,438.00 11,299.00 11,332.00 11,332.00 410,893
8/19/2020 11,327.00 11,496.50 11,221.50 11,477.25 11,477.25 401,137
8/20/2020 11,480.00 11,573.50 11,407.00 11,562.00 11,562.00 414,226
8/23/2020 11,581.00 11,722.50 11,528.25 11,636.25 11,636.25 617,004
8/24/2020 11,636.00 11,742.25 11,574.75 11,726.25 11,726.25 495,891
8/25/2020 11,739.50 12,001.50 11,726.75 11,991.25 11,991.25 578,801
8/26/2020 11,984.50 12,046.00 11,834.75 11,952.75 11,952.75 709,346
8/27/2020 11,953.25 12,018.25 11,920.50 11,991.75 11,991.75 489,066
8/30/2020 12,002.75 12,165.00 11,988.25 12,114.00 12,114.00 480,979
8/31/2020 12,109.75 12,328.75 12,093.00 12,312.50 12,312.50 518,997
9/1/2020 12,325.50 12,465.25 12,172.25 12,411.50 12,411.50 725,395
9/2/2020 12,408.50 12,438.75 11,658.50 11,800.50 11,800.50 931,583
9/3/2020 11,745.00 11,843.00 11,142.00 11,548.75 11,548.75 1,202,274
9/7/2020 11,531.00 11,585.00 11,040.50 11,060.50 11,060.50 1,012,392
9/8/2020 11,006.00 11,478.75 10,935.25 11,392.75 11,392.75 720,954
9/9/2020 11,377.75 11,566.75 11,088.00 11,178.25 11,178.25 885,270
9/10/2020 11,187.00 11,356.25 10,937.50 11,061.50 11,061.50 495,802
9/13/2020 11,104.00 11,362.75 11,104.00 11,280.50 11,280.50 322,360
9/14/2020 11,278.50 11,495.50 11,247.75 11,464.25 11,464.25 224,404
9/15/2020 11,467.50 11,550.00 11,237.50 11,268.75 11,268.75 167,828
9/16/2020 11,269.50 11,302.50 10,918.75 11,090.00 11,090.00 157,390
9/17/2020 11,082.00 11,179.25 11,037.25 11,144.81 11,144.81 800,279
9/20/2020 10,920.00 11,009.75 10,656.50 10,989.00 10,989.00 727,984
9/21/2020 10,966.25 11,191.00 10,897.50 11,149.50 11,149.50 573,572
9/22/2020 11,160.50 11,222.00 10,786.00 10,829.00 10,829.00 656,111
9/23/2020 10,803.50 11,011.75 10,660.25 10,891.75 10,891.75 791,934
9/24/2020 10,914.25 11,166.25 10,813.75 11,136.50 11,136.50 600,725
9/27/2020 11,145.00 11,404.00 11,140.25 11,394.75 11,394.75 568,217
9/28/2020 11,388.00 11,448.75 11,289.50 11,337.75 11,337.75 444,170
9/29/2020 11,321.00 11,526.00 11,167.00 11,407.25 11,407.25 647,968
9/30/2020 11,375.00 11,599.25 11,375.00 11,574.75 11,574.75 580,589
10/1/2020 11,566.75 11,604.75 11,204.50 11,233.25 11,233.25 806,629
10/4/2020 11,308.50 11,497.50 11,267.50 11,469.25 11,469.25 398,444
10/5/2020 11,473.00 11,524.50 11,197.50 11,273.75 11,273.75 612,278
10/6/2020 11,220.50 11,506.50 11,208.00 11,470.00 11,470.00 443,046
10/7/2020 11,473.25 11,578.75 11,469.75 11,539.00 11,539.00 403,379
10/8/2020 11,562.00 11,739.00 11,552.50 11,724.75 11,724.75 408,445
10/11/2020 11,722.75 12,197.00 11,687.75 12,098.25 12,098.25 756,438
10/12/2020 12,100.00 12,249.00 12,019.00 12,094.00 12,094.00 754,735
10/13/2020 12,079.75 12,178.00 11,901.75 11,974.25 11,974.25 597,198
10/14/2020 11,950.00 11,983.25 11,736.50 11,874.00 11,874.00 595,926
10/15/2020 11,891.00 12,022.00 11,792.00 11,798.00 11,798.00 527,026
10/18/2020 11,816.75 11,950.50 11,591.25 11,650.25 11,650.25 623,203
10/19/2020 11,697.50 11,792.00 11,598.50 11,660.75 11,660.75 622,702
10/20/2020 11,675.25 11,779.25 11,585.00 11,691.25 11,691.25 599,851
10/21/2020 11,683.50 11,724.00 11,511.00 11,649.75 11,649.75 583,669
10/22/2020 11,669.25 11,691.75 11,551.00 11,663.50 11,663.50 501,243
10/25/2020 11,634.00 11,695.50 11,343.25 11,492.25 11,492.25 674,142
10/26/2020 11,499.50 11,623.00 11,478.25 11,588.00 11,588.00 551,642
10/27/2020 11,558.50 11,566.75 11,123.75 11,132.75 11,132.75 749,420
10/28/2020 11,180.50 11,457.75 11,145.00 11,342.75 11,342.75 606,325
10/29/2020 11,213.25 11,281.25 10,944.50 11,046.25 11,046.25 801,978
11/2/2020 11,034.50 11,212.00 10,942.25 11,063.25 11,063.25 602,651
11/3/2020 11,074.75 11,347.00 11,064.50 11,265.75 11,265.75 509,496
11/4/2020 11,264.00 11,843.75 11,230.25 11,763.00 11,763.00 842,617
11/5/2020 11,830.00 12,119.50 11,771.25 12,076.50 12,076.50 578,443
11/6/2020 12,088.50 12,109.00 11,868.25 12,075.00 12,075.00 552,483
11/9/2020 12,139.25 12,408.75 11,812.25 11,820.50 11,820.50 731,881
11/10/2020 11,863.50 11,901.50 11,503.25 11,618.25 11,618.25 834,533
11/11/2020 11,632.25 11,917.75 11,575.25 11,886.00 11,886.00 546,218
11/12/2020 11,898.50 11,975.75 11,775.75 11,820.00 11,820.00 554,930
11/13/2020 11,857.00 11,952.75 11,801.75 11,933.50 11,933.50 445,512
11/16/2020 11,957.25 12,065.00 11,851.75 12,005.00 12,005.00 471,101
11/17/2020 12,061.25 12,096.25 11,953.75 11,975.00 11,975.00 401,505
11/18/2020 11,972.00 12,027.50 11,861.50 11,897.00 11,897.00 475,826
11/19/2020 11,876.00 12,000.00 11,804.50 11,987.25 11,987.25 421,691
11/20/2020 11,960.00 12,021.00 11,873.50 11,905.75 11,905.75 358,180
11/23/2020 11,894.00 12,001.75 11,808.25 11,905.25 11,905.25 425,777
11/24/2020 11,909.75 12,104.50 11,872.75 12,076.00 12,076.00 401,635
11/25/2020 12,098.50 12,177.75 12,077.50 12,152.25 12,152.25 386,232
11/27/2020 12,168.25 12,307.50 12,127.00 12,257.50 12,257.50 296,828
11/30/2020 12,286.50 12,337.25 12,086.00 12,277.00 12,277.00 493,064
12/1/2020 12,336.00 12,512.25 12,312.00 12,452.25 12,452.25 464,023
12/2/2020 12,456.25 12,473.50 12,312.50 12,454.25 12,454.25 400,405
12/3/2020 12,472.00 12,540.25 12,444.00 12,462.25 12,462.25 376,884
12/4/2020 12,487.00 12,535.75 12,448.50 12,526.00 12,526.00 321,796
12/7/2020 12,525.00 12,612.25 12,474.75 12,596.00 12,596.00 323,774
12/8/2020 12,574.00 12,652.50 12,502.00 12,637.50 12,637.50 365,422
12/9/2020 12,657.25 12,675.00 12,306.75 12,367.00 12,367.00 635,769
12/10/2020 12,342.75 12,449.00 12,218.25 12,402.00 12,402.00 529,843
12/11/2020 12,391.00 12,414.25 12,234.25 12,368.00 12,368.00 361,860
12/14/2020 12,405.50 12,545.00 12,386.50 12,456.50 12,456.50 296,143
12/15/2020 12,460.50 12,604.75 12,417.00 12,591.75 12,591.75 223,263
12/16/2020 12,599.50 12,699.75 12,567.75 12,665.25 12,665.25 153,920
12/17/2020 12,677.00 12,766.25 12,667.50 12,751.00 12,751.00 84,472
12/18/2020 12,744.25 12,823.00 12,708.00 12,800.06 12,800.06 460,979
12/21/2020 12,760.00 12,782.50 12,461.00 12,683.50 12,683.50 606,583
12/22/2020 12,698.25 12,760.00 12,593.50 12,710.00 12,710.00 457,270
12/23/2020 12,704.75 12,738.75 12,623.50 12,651.25 12,651.25 358,011
12/24/2020 12,660.75 12,724.00 12,631.50 12,704.50 12,704.50 173,464
12/28/2020 12,676.25 12,855.50 12,655.25 12,832.75 12,832.75 346,691
12/29/2020 12,845.25 12,918.25 12,808.25 12,841.00 12,841.00 393,995
12/30/2020 12,860.75 12,909.75 12,820.50 12,841.50 12,841.50 334,304
12/31/2020 12,840.00 12,896.00 12,796.50 12,885.50 12,885.50 280,573
1/4/2021 12,889.00 12,959.75 12,522.50 12,685.50 12,685.50 650,472
1/5/2021 12,682.75 12,809.00 12,612.00 12,793.50 12,793.50 483,173
1/6/2021 12,800.25 12,844.25 12,491.25 12,616.75 12,616.75 755,618
1/7/2021 12,658.50 12,959.00 12,646.50 12,928.00 12,928.00 435,939
1/8/2021 12,927.00 13,125.00 12,919.00 13,097.25 13,097.25 508,107
1/11/2021 13,093.25 13,105.25 12,871.75 12,897.00 12,897.00 454,751
1/12/2021 12,910.75 12,959.00 12,767.25 12,890.25 12,890.25 461,733
1/13/2021 12,882.50 13,003.00 12,820.75 12,972.25 12,972.25 416,295
1/14/2021 12,975.50 13,028.75 12,881.00 12,901.00 12,901.00 417,583
1/15/2021 12,909.00 12,931.25 12,743.50 12,802.25 12,802.25 539,769
1/19/2021 12,774.25 13,032.75 12,727.00 12,985.50 12,985.50 481,603
1/20/2021 13,030.00 13,327.00 13,017.00 13,294.25 13,294.25 438,765
1/21/2021 13,288.50 13,423.50 13,283.25 13,395.50 13,395.50 421,922
1/22/2021 13,394.00 13,402.25 13,300.25 13,361.50 13,361.50 407,706
1/25/2021 13,370.00 13,554.50 13,189.00 13,475.50 13,475.50 663,844
1/26/2021 13,459.75 13,599.75 13,380.25 13,485.50 13,485.50 502,390
1/27/2021 13,551.00 13,586.50 12,884.75 13,105.50 13,105.50 786,471
1/28/2021 13,052.50 13,394.00 12,906.25 13,186.00 13,186.00 623,570
1/29/2021 13,156.00 13,188.00 12,829.00 12,911.25 12,911.25 738,848
2/1/2021 12,849.00 13,271.50 12,727.25 13,236.50 13,236.50 549,549
2/2/2021 13,232.50 13,509.75 13,230.50 13,449.00 13,449.00 491,671
2/3/2021 13,506.00 13,584.50 13,386.75 13,394.25 13,394.25 499,098
2/4/2021 13,429.50 13,568.75 13,345.25 13,547.50 13,547.50 408,023
2/5/2021 13,560.00 13,638.50 13,519.50 13,598.00 13,598.00 431,935
2/8/2021 13,623.75 13,693.00 13,596.00 13,683.00 13,683.00 393,927
2/9/2021 13,683.50 13,735.25 13,634.00 13,680.25 13,680.25 367,116
2/10/2021 13,698.00 13,769.25 13,516.75 13,643.50 13,643.50 552,643
2/11/2021 13,662.00 13,743.75 13,612.50 13,729.00 13,729.00 495,131
2/12/2021 13,711.25 13,820.75 13,646.00 13,804.75 13,804.75 392,927
2/16/2021 13,829.50 13,900.50 13,716.00 13,767.75 13,767.75 604,657
2/17/2021 13,758.25 13,785.00 13,543.00 13,699.75 13,699.75 583,565
2/18/2021 13,699.50 13,723.25 13,468.00 13,633.00 13,633.00 574,576
2/19/2021 13,638.25 13,729.00 13,534.75 13,576.00 13,576.00 535,194
2/22/2021 13,585.00 13,629.00 13,215.00 13,224.25 13,224.25 648,527
2/23/2021 13,227.00 13,335.75 12,757.25 13,192.00 13,192.00 873,273
2/24/2021 13,170.75 13,334.00 12,958.00 13,302.00 13,302.00 673,353
2/25/2021 13,304.75 13,353.75 12,764.00 12,831.75 12,831.75 894,521
2/26/2021 12,802.50 13,089.50 12,662.25 12,911.00 12,911.00 841,911
3/1/2021 12,957.50 13,318.00 12,946.25 13,279.75 13,279.75 513,852
3/2/2021 13,312.25 13,328.25 13,048.25 13,055.25 13,055.25 563,138
3/3/2021 13,061.25 13,192.00 12,663.25 12,681.75 12,681.75 756,448
3/4/2021 12,682.00 12,797.00 12,306.50 12,455.00 12,455.00 1,049,493
3/5/2021 12,435.00 12,697.75 12,207.25 12,663.75 12,663.75 1,016,317
3/8/2021 12,715.00 12,761.25 12,281.75 12,297.25 12,297.25 749,028
3/9/2021 12,345.75 12,867.50 12,326.00 12,788.75 12,788.75 644,022
3/10/2021 12,812.00 12,993.25 12,703.00 12,749.25 12,749.25 715,961
3/11/2021 12,795.25 13,119.25 12,724.25 13,048.25 13,048.25 526,139
3/12/2021 13,055.00 13,095.00 12,768.25 12,933.50 12,933.50 476,352
3/14/2021 12,950.00 13,099.00 12,872.00 13,078.50 13,078.50 297,629
3/15/2021 13,084.75 13,298.00 13,056.50 13,151.50 13,151.50 240,942
3/16/2021 13,174.75 13,283.25 12,946.50 13,201.50 13,201.50 202,697
3/17/2021 13,200.50 13,279.00 12,777.50 12,795.50 12,795.50 121,108
3/18/2021 12,818.25 12,919.00 12,732.75 12,808.76 12,808.76 641,117
3/21/2021 12,807.00 13,157.00 12,788.50 13,071.75 13,071.75 478,667
3/22/2021 13,069.00 13,172.00 12,979.00 13,006.25 13,006.25 604,250
3/23/2021 13,050.25 13,145.25 12,784.00 12,794.00 12,794.00 626,538
3/24/2021 12,803.00 12,859.50 12,609.75 12,770.50 12,770.50 745,797
3/25/2021 12,799.75 12,988.50 12,676.25 12,966.75 12,966.75 622,214
3/28/2021 12,975.75 13,003.00 12,807.50 12,944.50 12,944.50 574,193
3/29/2021 12,975.00 12,984.00 12,776.50 12,878.25 12,878.25 516,408
3/30/2021 12,894.75 13,158.00 12,858.25 13,089.75 13,089.75 478,398
3/31/2021 13,094.50 13,332.50 13,090.25 13,316.00 13,316.00 436,489
4/4/2021 13,339.00 13,615.00 13,304.25 13,585.50 13,585.50 356,725
4/5/2021 13,603.75 13,655.00 13,524.25 13,570.00 13,570.00 457,218
4/6/2021 13,580.50 13,641.00 13,512.50 13,604.75 13,604.75 434,828
4/7/2021 13,620.75 13,789.75 13,615.50 13,747.75 13,747.75 435,060
4/8/2021 13,786.50 13,841.75 13,648.25 13,829.50 13,829.50 494,768
4/11/2021 13,817.75 13,832.25 13,732.00 13,808.75 13,808.75 453,968
4/12/2021 13,825.00 13,994.00 13,772.75 13,975.75 13,975.75 485,938
4/13/2021 13,977.75 14,029.00 13,772.75 13,798.75 13,798.75 662,204
4/14/2021 13,827.00 14,034.25 13,789.25 14,014.00 14,014.00 524,814
4/15/2021 14,002.00 14,059.50 13,952.75 14,029.50 14,029.50 500,612
4/18/2021 13,989.00 14,052.25 13,821.00 13,897.25 13,897.25 613,719
4/19/2021 13,900.00 13,933.75 13,719.25 13,794.25 13,794.25 606,019
4/20/2021 13,740.00 13,926.50 13,700.50 13,919.25 13,919.25 510,093
4/21/2021 13,896.50 13,944.75 13,701.75 13,750.25 13,750.25 623,942
4/22/2021 13,757.00 13,981.00 13,737.00 13,927.00 13,927.00 450,885
4/25/2021 13,919.75 14,039.25 13,865.50 14,011.50 14,011.50 403,664
4/26/2021 14,024.75 14,050.00 13,912.50 13,953.00 13,953.00 412,801
4/27/2021 13,955.50 13,993.50 13,878.00 13,892.25 13,892.25 501,596
4/28/2021 13,973.50 14,064.00 13,818.50 13,953.50 13,953.50 595,555
4/29/2021 13,948.25 13,956.75 13,819.75 13,850.00 13,850.00 555,237
5/2/2021 13,880.25 13,947.50 13,772.00 13,790.00 13,790.00 473,913
5/3/2021 13,785.00 13,792.50 13,380.75 13,536.00 13,536.00 667,316
5/4/2021 13,525.75 13,665.50 13,462.75 13,491.00 13,491.00 520,694
5/5/2021 13,484.00 13,611.50 13,388.75 13,597.75 13,597.75 567,452
5/6/2021 13,614.50 13,818.00 13,588.25 13,709.75 13,709.75 550,632
5/9/2021 13,718.00 13,752.00 13,305.50 13,356.75 13,356.75 603,725
5/10/2021 13,316.50 13,375.75 13,065.25 13,346.00 13,346.00 787,639
5/11/2021 13,321.25 13,351.75 12,959.75 12,998.50 12,998.50 760,916
5/12/2021 12,968.75 13,223.75 12,915.00 13,100.25 13,100.25 727,348
5/13/2021 13,095.00 13,426.25 13,071.00 13,387.00 13,387.00 468,758
5/16/2021 13,380.25 13,448.50 13,182.75 13,303.50 13,303.50 488,299
5/17/2021 13,308.50 13,432.25 13,178.50 13,212.00 13,212.00 442,088
5/18/2021 13,182.00 13,243.00 12,954.25 13,233.50 13,233.50 669,351
5/19/2021 13,220.50 13,522.75 13,150.75 13,486.50 13,486.50 465,782
5/20/2021 13,492.50 13,570.00 13,395.75 13,405.00 13,405.00 457,735
5/23/2021 13,383.25 13,686.00 13,356.50 13,635.25 13,635.25 368,611
5/24/2021 13,656.50 13,738.75 13,606.75 13,656.25 13,656.25 436,157
5/25/2021 13,670.25 13,728.50 13,656.00 13,700.25 13,700.25 343,069
5/26/2021 13,702.50 13,720.75 13,620.25 13,665.50 13,665.50 388,603
5/27/2021 13,694.75 13,763.50 13,662.75 13,686.50 13,686.50 366,218
5/31/2021 13,699.00 13,773.00 13,592.25 13,648.75 13,648.75 448,000
6/1/2021 13,653.25 13,712.75 13,603.25 13,673.75 13,673.75 371,449
6/2/2021 13,679.50 13,707.75 13,462.25 13,529.25 13,529.25 552,987
6/3/2021 13,531.75 13,783.75 13,467.75 13,766.75 13,766.75 446,994
6/6/2021 13,773.25 13,824.00 13,691.50 13,804.25 13,804.25 397,545
6/7/2021 13,823.00 13,917.25 13,741.75 13,811.50 13,811.50 482,546
6/8/2021 13,813.00 13,904.25 13,803.50 13,814.25 13,814.25 376,893
6/9/2021 13,817.00 13,976.50 13,726.00 13,959.75 13,959.75 492,336
6/10/2021 13,975.50 13,997.75 13,932.25 13,994.25 13,994.25 257,733
6/13/2021 13,999.00 14,133.50 13,965.25 14,124.75 14,124.75 229,733
6/14/2021 14,119.50 14,163.00 14,009.25 14,030.25 14,030.25 178,164
6/15/2021 14,046.75 14,103.75 13,840.00 13,981.25 13,981.25 124,322
6/16/2021 13,948.50 14,217.75 13,850.25 14,165.50 14,165.50 113,875
6/17/2021 14,183.75 14,214.25 14,063.50 14,107.43 14,107.43 575,363
6/20/2021 14,022.75 14,144.00 13,958.50 14,130.00 14,130.00 503,663
6/21/2021 14,136.75 14,279.25 14,066.50 14,258.25 14,258.25 420,968
6/22/2021 14,274.00 14,315.75 14,231.75 14,263.00 14,263.00 366,489
6/23/2021 14,275.25 14,422.00 14,270.00 14,354.25 14,354.25 409,864
6/24/2021 14,365.75 14,394.25 14,313.25 14,339.00 14,339.00 379,758
6/27/2021 14,350.00 14,519.75 14,333.25 14,512.50 14,512.50 376,860
6/28/2021 14,504.50 14,584.75 14,468.75 14,563.00 14,563.00 360,169
6/29/2021 14,584.75 14,598.50 14,518.25 14,549.00 14,549.00 384,458
6/30/2021 14,558.50 14,606.25 14,471.00 14,548.50 14,548.50 436,419
7/1/2021 14,543.75 14,729.00 14,513.25 14,713.75 14,713.75 392,168
7/5/2021 14,704.25 14,790.00 14,625.25 14,775.50 14,775.50 557,682
7/6/2021 14,764.50 14,883.75 14,726.25 14,802.25 14,802.25 471,450
7/7/2021 14,812.00 14,822.00 14,540.50 14,712.25 14,712.25 631,207
7/8/2021 14,710.25 14,832.00 14,640.75 14,810.50 14,810.50 424,770
7/11/2021 14,824.00 14,888.50 14,785.00 14,869.25 14,869.25 362,608
7/12/2021 14,880.00 14,994.75 14,794.50 14,865.00 14,865.00 506,392
7/13/2021 14,869.75 14,996.00 14,841.25 14,891.75 14,891.75 499,191
7/14/2021 14,895.00 14,962.75 14,708.25 14,787.50 14,787.50 634,785
7/15/2021 14,778.50 14,869.50 14,656.00 14,670.50 14,670.50 539,012
7/18/2021 14,675.00 14,682.50 14,445.00 14,540.75 14,540.75 720,291
7/19/2021 14,593.75 14,782.50 14,516.75 14,722.75 14,722.75 529,359
7/20/2021 14,729.75 14,839.50 14,668.25 14,827.75 14,827.75 404,345
7/21/2021 14,836.75 14,982.75 14,826.75 14,928.50 14,928.50 425,426
7/22/2021 14,979.50 15,117.25 14,934.25 15,098.00 15,098.00 449,261
7/25/2021 15,098.00 15,134.00 15,038.75 15,117.75 15,117.75 391,517
7/26/2021 15,125.25 15,131.50 14,774.25 14,947.75 14,947.75 671,793
7/27/2021 14,875.75 15,074.50 14,866.00 15,011.50 15,011.50 577,186
7/28/2021 14,984.75 15,084.00 14,905.00 15,037.75 15,037.75 412,593
7/29/2021 14,905.25 14,980.00 14,811.25 14,955.75 14,955.75 505,630
8/1/2021 14,972.75 15,056.25 14,932.25 14,952.75 14,952.75 446,142
8/2/2021 14,962.25 15,050.00 14,849.00 15,046.25 15,046.25 520,377
8/3/2021 15,038.00 15,108.00 14,997.00 15,073.50 15,073.50 445,703
8/4/2021 15,081.75 15,172.50 15,069.25 15,167.75 15,167.75 341,554
8/5/2021 15,167.75 15,169.75 15,047.25 15,095.50 15,095.50 425,074
8/8/2021 15,090.25 15,145.50 15,003.25 15,125.25 15,125.25 361,388
8/9/2021 15,128.75 15,157.25 14,994.50 15,044.50 15,044.50 475,298
8/10/2021 15,045.00 15,119.00 14,963.00 15,019.50 15,019.50 479,700
8/11/2021 15,008.50 15,090.50 14,941.25 15,078.50 15,078.50 384,239
8/12/2021 15,079.75 15,141.75 15,055.25 15,125.75 15,125.75 364,520
8/15/2021 15,119.25 15,139.00 14,917.25 15,134.00 15,134.00 590,789
8/16/2021 15,131.50 15,133.75 14,897.00 14,997.50 14,997.50 687,897
8/17/2021 14,970.25 15,037.25 14,806.50 14,849.25 14,849.25 568,846
8/18/2021 14,840.00 14,999.00 14,710.50 14,928.00 14,928.00 734,184
8/19/2021 14,943.25 15,100.00 14,851.00 15,086.75 15,086.75 504,460
8/22/2021 15,090.00 15,337.50 15,086.50 15,304.50 15,304.50 412,591
8/23/2021 15,327.00 15,384.00 15,309.50 15,355.50 15,355.50 365,577
8/24/2021 15,362.25 15,397.00 15,333.00 15,364.25 15,364.25 405,227
8/25/2021 15,367.25 15,368.25 15,255.25 15,274.75 15,274.75 564,382
8/26/2021 15,286.00 15,443.75 15,265.50 15,426.50 15,426.50 441,045
8/29/2021 15,432.75 15,617.75 15,420.00 15,597.50 15,597.50 417,563
8/30/2021 15,605.50 15,677.25 15,517.75 15,582.50 15,582.50 521,129
8/31/2021 15,599.50 15,699.00 15,578.50 15,609.25 15,609.25 465,488
9/1/2021 15,610.00 15,682.00 15,551.75 15,601.00 15,601.00 463,636
9/2/2021 15,601.00 15,677.50 15,552.25 15,651.50 15,651.50 462,870
9/6/2021 15,656.00 15,708.75 15,606.75 15,674.75 15,674.75 542,055
9/7/2021 15,671.00 15,691.00 15,523.75 15,620.00 15,620.00 559,402
9/8/2021 15,610.00 15,675.75 15,545.75 15,558.75 15,558.75 531,288
9/9/2021 15,561.00 15,668.00 15,433.50 15,441.50 15,441.50 402,816
9/12/2021 15,452.50 15,565.00 15,350.25 15,436.75 15,436.75 363,283
9/13/2021 15,452.25 15,530.75 15,351.25 15,387.00 15,387.00 237,816
9/14/2021 15,395.50 15,521.75 15,315.25 15,504.00 15,504.00 156,770
9/15/2021 15,516.50 15,542.00 15,369.50 15,517.75 15,517.75 105,428
9/16/2021 15,502.75 15,547.00 15,474.00 15,486.67 15,486.67 641,864
9/19/2021 15,284.00 15,338.25 14,807.50 15,009.50 15,009.50 845,911
9/20/2021 14,992.00 15,163.25 14,963.25 15,024.00 15,024.00 659,780
9/21/2021 14,992.75 15,227.00 14,930.50 15,163.50 15,163.50 601,005
9/22/2021 15,178.25 15,347.00 15,175.25 15,303.50 15,303.50 514,535
9/23/2021 15,300.25 15,334.25 15,176.75 15,318.75 15,318.75 470,511
9/26/2021 15,319.00 15,399.25 15,084.00 15,194.75 15,194.75 543,381
9/27/2021 15,172.25 15,192.25 14,740.75 14,764.75 14,764.75 836,785
9/28/2021 14,769.25 14,926.00 14,711.00 14,739.75 14,739.75 649,554
9/29/2021 14,769.75 14,883.50 14,670.25 14,682.50 14,682.50 699,372
9/30/2021 14,702.25 14,818.00 14,537.00 14,761.75 14,761.75 663,413
10/3/2021 14,785.00 14,835.00 14,367.75 14,462.25 14,462.25 802,849
10/4/2021 14,493.75 14,754.75 14,410.50 14,655.25 14,655.25 574,640
10/5/2021 14,662.00 14,770.00 14,422.50 14,759.00 14,759.00 756,883
10/6/2021 14,768.00 15,001.25 14,767.00 14,881.25 14,881.25 492,756
10/7/2021 14,891.25 14,996.00 14,790.75 14,808.25 14,808.25 550,607
10/10/2021 14,810.25 14,897.25 14,677.00 14,700.50 14,700.50 510,490
10/11/2021 14,688.50 14,783.25 14,585.50 14,653.25 14,653.25 599,367
10/12/2021 14,594.00 14,795.75 14,591.00 14,764.25 14,764.25 556,059
10/13/2021 14,770.25 15,071.50 14,767.50 15,037.25 15,037.25 425,055
10/14/2021 15,063.75 15,145.00 15,020.75 15,134.50 15,134.50 442,893
10/17/2021 15,145.00 15,297.25 15,038.75 15,290.50 15,290.50 423,424
10/18/2021 15,289.75 15,428.25 15,269.00 15,398.50 15,398.50 384,792
10/19/2021 15,411.00 15,446.50 15,319.00 15,377.50 15,377.50 451,735
10/20/2021 15,357.50 15,483.75 15,301.00 15,478.75 15,478.75 436,644
10/21/2021 15,383.00 15,463.50 15,273.75 15,341.00 15,341.00 545,390
10/24/2021 15,324.25 15,546.00 15,295.75 15,495.75 15,495.75 456,009
10/25/2021 15,543.00 15,701.00 15,503.00 15,545.00 15,545.00 586,099
10/26/2021 15,532.25 15,717.50 15,507.25 15,587.25 15,587.25 534,474
10/27/2021 15,595.00 15,777.00 15,591.75 15,764.75 15,764.75 498,210
10/28/2021 15,679.75 15,864.75 15,595.50 15,838.50 15,838.50 484,693
10/31/2021 15,885.25 15,914.75 15,768.50 15,894.25 15,894.25 411,507
11/1/2021 15,891.00 15,980.25 15,849.50 15,961.25 15,961.25 418,550
11/2/2021 15,957.75 16,145.75 15,935.25 16,129.75 16,129.75 448,135
11/3/2021 16,129.50 16,376.00 16,129.50 16,330.75 16,330.75 524,361
11/4/2021 16,335.00 16,448.50 16,292.00 16,351.75 16,351.75 525,824
11/8/2021 16,293.00 16,394.00 16,256.00 16,327.75 16,327.75 414,326
11/9/2021 16,315.50 16,391.75 16,160.00 16,212.75 16,212.75 560,749
11/10/2021 16,201.25 16,243.00 15,896.50 15,980.50 15,980.50 658,266
11/11/2021 15,989.00 16,114.00 15,976.00 16,022.75 16,022.75 434,778
11/12/2021 16,043.75 16,213.25 16,001.75 16,192.75 16,192.75 422,493
11/15/2021 16,212.25 16,276.50 16,082.25 16,187.75 16,187.75 483,873
11/16/2021 16,198.50 16,323.75 16,142.00 16,300.75 16,300.75 424,380
11/17/2021 16,297.75 16,396.50 16,270.00 16,311.50 16,311.50 455,992
11/18/2021 16,322.50 16,508.00 16,303.50 16,481.25 16,481.25 602,241
11/19/2021 16,503.25 16,628.50 16,490.25 16,575.00 16,575.00 549,031
11/22/2021 16,600.25 16,767.50 16,364.50 16,382.00 16,382.00 770,668
11/23/2021 16,399.00 16,418.75 16,118.50 16,312.00 16,312.00 901,449
11/24/2021 16,300.25 16,368.50 16,102.00 16,366.00 16,366.00 656,267
11/25/2021 16,360.00 16,436.00 16,352.25 16,404.50 16,404.50 656,267
11/26/2021 16,360.00 16,436.00 15,988.00 16,051.00 16,051.00 680,753
11/29/2021 16,046.50 16,437.75 16,038.00 16,390.75 16,390.75 597,936
11/30/2021 16,419.00 16,456.25 16,068.75 16,150.50 16,150.50 854,651
12/1/2021 16,238.75 16,427.50 15,825.25 15,869.75 15,869.75 861,888
12/2/2021 15,891.75 16,066.25 15,762.75 15,988.50 15,988.50 853,707
12/3/2021 16,020.00 16,121.75 15,538.00 15,717.75 15,717.75 898,849
12/6/2021 15,716.25 15,897.25 15,559.25 15,842.75 15,842.75 695,515
12/7/2021 15,848.75 16,374.50 15,824.50 16,318.00 16,318.00 594,627
12/8/2021 16,360.50 16,436.75 16,251.50 16,392.25 16,392.25 494,849
12/9/2021 16,380.50 16,420.00 16,120.25 16,148.75 16,148.75 612,576
12/10/2021 16,158.50 16,335.75 16,133.75 16,329.75 16,329.75 395,288
12/13/2021 16,321.75 16,411.25 16,064.25 16,082.00 16,082.00 286,177
12/14/2021 16,085.00 16,133.75 15,738.50 15,924.75 15,924.75 274,758
12/15/2021 15,928.50 16,302.50 15,744.50 16,288.00 16,288.00 161,710
12/16/2021 16,288.50 16,459.25 15,800.25 15,870.50 15,870.50 143,255
12/17/2021 15,873.00 15,902.00 15,668.00 15,717.32 15,717.32 800,579
12/20/2021 15,809.50 15,851.75 15,492.00 15,621.25 15,621.25 676,197
12/21/2021 15,674.25 15,987.25 15,605.00 15,980.00 15,980.00 530,228
12/22/2021 15,979.00 16,183.00 15,881.50 16,169.75 16,169.75 476,670
12/23/2021 16,180.00 16,356.00 16,145.25 16,299.00 16,299.00 349,182
12/27/2021 16,304.25 16,580.75 16,304.25 16,560.00 16,560.00 351,308
12/28/2021 16,565.75 16,659.50 16,452.25 16,488.00 16,488.00 454,633
12/29/2021 16,513.50 16,564.25 16,387.50 16,490.50 16,490.50 354,985
12/30/2021 16,484.50 16,567.50 16,411.25 16,430.25 16,430.25 304,259
12/31/2021 16,431.00 16,464.00 16,313.75 16,320.75 16,320.75 363,720
1/3/2022 16,356.00 16,508.00 16,292.00 16,485.50 16,485.50 513,549
1/4/2022 16,497.75 16,564.00 16,139.50 16,275.75 16,275.75 669,527
1/5/2022 16,265.00 16,269.00 15,752.75 15,766.50 15,766.50 769,790
1/6/2022 15,763.75 15,895.75 15,598.50 15,759.00 15,759.00 802,950
1/7/2022 15,801.75 15,852.75 15,510.00 15,581.00 15,581.00 704,406
1/10/2022 15,590.00 15,669.00 15,152.50 15,608.00 15,608.00 888,780
1/11/2022 15,622.25 15,839.50 15,475.00 15,831.00 15,831.00 709,363
1/12/2022 15,826.00 16,009.25 15,762.50 15,887.25 15,887.25 671,265
1/13/2022 15,901.00 15,979.75 15,458.25 15,490.25 15,490.25 763,018
1/14/2022 15,505.00 15,621.00 15,312.50 15,595.75 15,595.75 795,897
1/18/2022 15,616.75 15,653.25 15,170.75 15,206.00 15,206.00 868,066
1/19/2022 15,238.75 15,372.00 15,011.25 15,033.50 15,033.50 776,612
1/20/2022 15,042.25 15,340.25 14,646.75 14,841.00 14,841.00 771,410
1/21/2022 14,722.00 14,858.50 14,408.50 14,426.50 14,426.50 1,041,723
1/24/2022 14,410.00 14,582.00 13,706.00 14,501.00 14,501.00 1,323,080
1/25/2022 14,495.00 14,499.00 13,890.00 14,140.75 14,140.75 957,800
1/26/2022 13,945.50 14,639.75 13,945.50 14,158.50 14,158.50 908,549
1/27/2022 14,194.00 14,409.25 13,844.50 13,986.75 13,986.75 866,647
1/28/2022 14,167.75 14,442.00 13,831.00 14,433.00 14,433.00 878,243
1/31/2022 14,454.00 14,914.75 14,353.25 14,905.00 14,905.00 654,278
2/1/2022 14,868.75 15,137.00 14,729.25 14,994.75 14,994.75 597,305
2/2/2022 15,129.00 15,260.00 14,825.00 15,114.50 15,114.50 645,396
2/3/2022 14,852.50 14,870.00 14,456.25 14,492.25 14,492.25 731,581
2/4/2022 14,770.00 14,825.75 14,362.75 14,685.50 14,685.50 763,735
2/7/2022 14,682.50 14,806.25 14,511.50 14,559.75 14,559.75 562,312
2/8/2022 14,600.00 14,776.00 14,467.50 14,734.50 14,734.50 611,858
2/9/2022 14,746.25 15,068.00 14,741.00 15,038.25 15,038.25 529,886
2/10/2022 15,062.25 15,062.25 14,622.00 14,701.00 14,701.00 834,478
2/11/2022 14,698.25 14,766.75 14,181.00 14,240.50 14,240.50 835,981
2/14/2022 14,250.00 14,394.00 14,031.00 14,253.00 14,253.00 734,224
2/15/2022 14,257.00 14,614.75 14,223.25 14,609.50 14,609.50 558,472
2/16/2022 14,588.00 14,668.50 14,381.00 14,600.00 14,600.00 594,304
2/17/2022 14,592.25 14,619.50 14,131.50 14,164.75 14,164.75 631,084
2/18/2022 14,156.25 14,299.00 13,906.25 13,996.00 13,996.00 760,914
2/22/2022 13,952.75 14,157.50 13,580.25 13,862.75 13,862.75 1,114,720
2/23/2022 13,928.25 14,068.75 13,471.25 13,507.50 13,507.50 713,187
2/24/2022 13,484.25 13,983.25 13,025.75 13,966.50 13,966.50 1,122,732
2/25/2022 13,909.50 14,196.25 13,760.25 14,180.50 14,180.50 784,997
2/28/2022 13,900.25 14,292.25 13,683.00 14,228.00 14,228.00 753,711
3/1/2022 14,219.25 14,327.75 13,900.00 14,005.50 14,005.50 645,171
3/2/2022 14,026.25 14,290.00 13,911.50 14,239.25 14,239.25 629,022
3/3/2022 14,196.50 14,391.00 13,955.00 14,030.50 14,030.50 596,925
3/4/2022 14,069.25 14,086.50 13,733.75 13,839.75 13,839.75 725,774
3/7/2022 13,763.50 13,879.75 13,265.00 13,320.75 13,320.75 717,846
3/8/2022 13,283.00 13,666.00 13,103.25 13,267.00 13,267.00 841,407
3/9/2022 13,192.25 13,821.75 13,189.75 13,734.75 13,734.75 650,826
3/10/2022 13,778.00 13,778.00 13,396.25 13,586.00 13,586.00 611,077
3/11/2022 13,577.25 13,860.75 13,281.75 13,292.00 13,292.00 439,890
3/13/2022 13,362.00 13,447.50 13,015.50 13,045.50 13,045.50 402,608
3/14/2022 13,082.00 13,489.00 12,944.00 13,451.75 13,451.75 284,955
3/15/2022 13,451.75 14,029.25 13,420.50 13,953.00 13,953.00 274,498
3/16/2022 13,999.00 14,136.25 13,822.75 14,111.75 14,111.75 125,160
3/17/2022 14,060.00 14,095.31 13,970.50 14,095.31 14,095.31 558,776
3/20/2022 14,404.00 14,466.75 14,183.75 14,370.50 14,370.50 589,629
3/21/2022 14,390.00 14,690.75 14,293.50 14,654.00 14,654.00 509,918
3/22/2022 14,654.00 14,682.25 14,441.00 14,447.00 14,447.00 555,130
3/23/2022 14,462.75 14,769.75 14,433.50 14,763.75 14,763.75 512,267
3/24/2022 14,765.00 14,840.50 14,572.50 14,755.75 14,755.75 553,931
3/27/2022 14,756.00 14,997.00 14,658.75 14,985.25 14,985.25 532,125
3/28/2022 14,981.00 15,268.75 14,956.50 15,237.75 15,237.75 552,951
3/29/2022 15,222.00 15,262.25 15,012.25 15,071.50 15,071.50 513,516
3/30/2022 15,100.50 15,180.75 14,855.50 14,868.75 14,868.75 560,785
3/31/2022 14,918.75 14,960.00 14,725.00 14,863.75 14,863.75 539,029
4/3/2022 14,846.00 15,174.50 14,801.00 15,164.25 15,164.25 460,171
4/4/2022 15,155.50 15,198.00 14,780.25 14,828.00 14,828.00 563,198
4/5/2022 14,861.00 14,861.25 14,394.75 14,505.25 14,505.25 783,213
4/6/2022 14,496.25 14,633.75 14,317.00 14,536.00 14,536.00 645,737
4/7/2022 14,536.25 14,642.25 14,310.50 14,327.00 14,327.00 640,156
4/10/2022 14,345.00 14,382.00 13,984.75 14,000.00 14,000.00 577,477
4/11/2022 14,006.25 14,284.25 13,881.25 13,945.00 13,945.00 704,351
4/12/2022 13,952.75 14,266.50 13,921.00 14,221.50 14,221.50 530,164
4/13/2022 14,211.50 14,296.25 13,876.50 13,893.75 13,893.75 548,400
4/17/2022 13,892.00 14,002.50 13,729.50 13,907.75 13,907.75 492,103
4/18/2022 13,962.75 14,242.00 13,828.00 14,217.25 14,217.25 556,357
4/19/2022 14,104.75 14,298.00 13,956.50 14,004.75 14,004.75 604,344
4/20/2022 14,070.00 14,283.00 13,667.50 13,728.25 13,728.25 685,788
4/21/2022 13,720.00 13,781.00 13,297.00 13,353.50 13,353.50 732,255
4/24/2022 13,334.25 13,549.75 13,184.00 13,535.75 13,535.75 749,649
4/25/2022 13,523.50 13,583.75 12,801.50 13,016.00 13,016.00 755,330
4/26/2022 12,881.00 13,255.25 12,878.25 13,009.00 13,009.00 817,196
4/27/2022 13,191.00 13,542.00 13,033.00 13,454.75 13,454.75 756,360
4/28/2022 13,219.50 13,433.00 12,831.75 12,852.00 12,852.00 723,386
5/1/2022 12,892.25 13,084.50 12,709.75 13,073.00 13,073.00 763,818
5/2/2022 13,051.75 13,183.75 12,968.50 13,087.50 13,087.50 662,216
5/3/2022 13,121.00 13,555.25 12,883.00 13,531.25 13,531.25 703,191
5/4/2022 13,500.25 13,548.00 12,705.25 12,858.00 12,858.00 877,795
5/5/2022 12,883.25 12,928.75 12,519.00 12,695.75 12,695.75 852,234
5/8/2022 12,605.00 12,637.25 12,135.25 12,193.75 12,193.75 816,033
5/9/2022 12,206.00 12,547.00 12,102.25 12,349.00 12,349.00 853,859
5/10/2022 12,328.75 12,553.25 11,938.50 11,969.75 11,969.75 865,890
5/11/2022 12,004.50 12,132.75 11,689.00 11,947.25 11,947.25 878,238
5/12/2022 11,891.50 12,432.00 11,891.50 12,382.75 12,382.75 663,517
5/15/2022 12,409.00 12,498.75 12,190.25 12,244.75 12,244.75 623,715
5/16/2022 12,235.50 12,578.00 12,234.00 12,560.25 12,560.25 653,222
5/17/2022 12,572.00 12,594.00 11,862.75 11,935.50 11,935.50 735,386
5/18/2022 11,907.00 12,076.75 11,704.00 11,878.25 11,878.25 827,741
5/19/2022 11,898.00 12,096.75 11,491.25 11,840.75 11,840.75 806,781
5/22/2022 11,866.00 12,075.50 11,783.75 12,035.25 12,035.25 660,213
5/23/2022 11,915.00 11,918.00 11,576.25 11,771.00 11,771.00 717,429
5/24/2022 11,808.00 12,036.00 11,672.00 11,942.25 11,942.25 671,096
5/25/2022 11,887.50 12,343.00 11,848.25 12,279.25 12,279.25 611,884
5/26/2022 12,250.00 12,720.25 12,222.00 12,677.75 12,677.75 615,992
5/29/2022 - - - - - -
5/30/2022 12,705.25 12,883.00 12,480.00 12,646.50 12,646.50 832,388
5/31/2022 12,662.50 12,823.50 12,454.75 12,551.00 12,551.00 682,211
6/1/2022 12,549.75 12,903.75 12,442.50 12,893.75 12,893.75 620,008
6/2/2022 12,896.00 12,945.25 12,503.00 12,551.00 12,551.00 652,955
6/5/2022 12,549.75 12,810.00 12,527.00 12,605.00 12,605.00 536,936
6/6/2022 12,605.25 12,740.25 12,412.50 12,711.50 12,711.50 577,970
6/7/2022 12,680.50 12,783.00 12,579.25 12,615.75 12,615.75 583,652
6/8/2022 12,625.00 12,726.00 12,255.25 12,275.00 12,275.00 690,155
6/9/2022 12,301.50 12,338.75 11,823.00 11,840.00 11,840.00 617,395
6/12/2022 11,768.00 11,772.50 11,254.50 11,296.50 11,296.50 530,220
6/13/2022 11,334.25 11,505.50 11,205.00 11,314.25 11,314.25 378,134
6/14/2022 11,329.75 11,759.25 11,327.75 11,593.75 11,593.75 265,812
6/15/2022 11,608.50 11,737.75 11,036.75 11,124.75 11,124.75 146,538
6/16/2022 11,178.50 11,290.00 11,130.25 11,130.39 11,130.39 731,831
6/19/2022 11,332.50 11,437.50 11,273.75 11,420.75 11,420.75 731,831
6/20/2022 11,332.50 11,678.25 11,273.75 11,577.25 11,577.25 657,209
6/21/2022 11,579.75 11,745.75 11,320.50 11,565.75 11,565.75 638,960
6/22/2022 11,542.75 11,766.75 11,460.50 11,737.50 11,737.50 630,125
6/23/2022 11,687.75 12,148.50 11,684.75 12,140.50 12,140.50 563,303
6/26/2022 12,137.50 12,262.00 11,994.25 12,040.50 12,040.50 565,803
6/27/2022 12,076.25 12,174.25 11,661.50 11,674.25 11,674.25 634,694
6/28/2022 11,680.50 11,749.00 11,564.50 11,691.00 11,691.00 590,173
6/29/2022 11,691.50 11,696.75 11,351.00 11,529.50 11,529.50 738,071
6/30/2022 11,507.50 11,629.75 11,381.75 11,611.25 11,611.25 605,401
7/3/2022 - - - - - -
7/4/2022 11,606.00 11,815.75 11,389.25 11,808.50 11,808.50 790,937
7/5/2022 11,820.25 11,974.25 11,727.75 11,880.25 11,880.25 649,912
7/6/2022 11,901.25 12,168.50 11,836.50 12,138.50 12,138.50 550,463
7/7/2022 12,115.00 12,211.00 11,952.50 12,152.00 12,152.00 640,445
7/10/2022 12,149.75 12,149.75 11,853.00 11,884.25 11,884.25 578,336
7/11/2022 11,900.50 12,025.50 11,712.00 11,779.00 11,779.00 607,949
7/12/2022 11,780.00 11,970.00 11,479.25 11,762.25 11,762.25 732,270
7/13/2022 11,729.50 11,835.00 11,511.25 11,797.50 11,797.50 654,560
7/14/2022 11,810.50 12,021.50 11,740.25 12,007.50 12,007.50 560,980
7/17/2022 12,043.50 12,186.50 11,857.00 11,907.00 11,907.00 553,676
7/18/2022 11,909.50 12,328.50 11,889.50 12,274.00 12,274.00 585,591
7/19/2022 12,330.50 12,517.50 12,235.75 12,465.25 12,465.25 643,607
7/20/2022 12,440.00 12,655.25 12,373.50 12,640.00 12,640.00 605,066
7/21/2022 12,559.25 12,698.50 12,343.75 12,423.50 12,423.50 634,548
7/24/2022 12,444.50 12,498.50 12,266.50 12,354.50 12,354.50 491,612
7/25/2022 12,311.25 12,334.00 12,072.00 12,112.50 12,112.50 536,287
7/26/2022 12,192.00 12,690.00 12,191.75 12,619.00 12,619.00 634,889
7/27/2022 12,580.00 12,948.00 12,449.00 12,737.50 12,737.50 645,261
7/28/2022 12,920.25 13,012.00 12,744.25 12,971.50 12,971.50 592,416
7/31/2022 12,981.00 13,108.75 12,851.75 12,962.50 12,962.50 622,511
8/1/2022 12,974.25 13,097.00 12,814.75 12,924.50 12,924.50 674,564
8/2/2022 12,921.00 13,310.25 12,867.25 13,271.50 13,271.50 690,056
8/3/2022 13,247.00 13,356.00 13,184.75 13,327.00 13,327.00 542,680
8/4/2022 13,327.25 13,384.50 13,085.00 13,228.75 13,228.75 687,792
8/7/2022 13,227.75 13,419.25 13,120.50 13,183.25 13,183.25 597,182
8/8/2022 13,206.25 13,233.75 12,963.25 13,031.50 13,031.50 553,704
8/9/2022 13,050.00 13,408.00 12,982.00 13,392.00 13,392.00 602,069
8/10/2022 13,380.50 13,575.00 13,285.00 13,311.25 13,311.25 614,816
8/11/2022 13,344.25 13,583.25 13,312.00 13,577.75 13,577.75 500,647
8/14/2022 13,571.50 13,706.00 13,495.25 13,681.25 13,681.25 463,768
8/15/2022 13,674.75 13,740.75 13,522.75 13,658.25 13,658.25 555,979
8/16/2022 13,658.00 13,672.00 13,406.25 13,493.25 13,493.25 610,667
8/17/2022 13,503.00 13,575.50 13,410.75 13,523.25 13,523.25 530,513
8/18/2022 13,534.25 13,534.50 13,228.75 13,268.50 13,268.50 618,758
8/21/2022 13,226.50 13,226.50 12,874.50 12,909.75 12,909.75 599,946
8/22/2022 12,933.75 13,018.50 12,823.50 12,896.50 12,896.50 570,278
8/23/2022 12,892.00 13,011.25 12,825.75 12,929.75 12,929.75 503,227
8/24/2022 12,944.00 13,161.50 12,925.00 13,156.00 13,156.00 543,666
8/25/2022 13,153.75 13,220.00 12,557.50 12,620.50 12,620.50 753,862
8/28/2022 12,485.00 12,610.25 12,401.50 12,492.75 12,492.75 693,093
8/29/2022 12,503.50 12,658.25 12,247.50 12,358.75 12,358.75 797,462
8/30/2022 12,366.00 12,513.00 12,276.25 12,285.25 12,285.25 672,068
8/31/2022 12,284.75 12,299.50 12,017.75 12,292.25 12,292.25 820,606
9/1/2022 12,297.75 12,461.50 12,040.25 12,104.25 12,104.25 835,870
9/4/2022 - - - - - -
9/5/2022 12,110.50 12,244.50 11,930.00 12,019.00 12,019.00 895,450
9/6/2022 12,019.75 12,306.25 11,921.50 12,263.25 12,263.25 677,159
9/7/2022 12,267.75 12,379.50 12,115.75 12,321.75 12,321.75 737,024
9/8/2022 12,345.25 12,613.75 12,329.50 12,592.50 12,592.50 535,984
9/11/2022 12,626.00 12,773.75 12,573.25 12,740.75 12,740.75 444,255
9/12/2022 12,769.50 12,889.00 12,003.25 12,036.50 12,036.50 463,841
9/13/2022 12,050.25 12,173.00 12,001.75 12,142.00 12,142.00 270,232
9/14/2022 12,159.00 12,187.75 11,866.50 11,934.75 11,934.75 169,928
9/15/2022 11,880.00 11,880.00 11,750.50 11,814.58 11,814.58 754,923
9/18/2022 11,920.00 12,066.25 11,792.25 12,024.00 12,024.00 632,663
9/19/2022 12,045.75 12,092.50 11,828.25 11,922.25 11,922.25 704,882
9/20/2022 11,946.00 12,140.50 11,647.50 11,710.00 11,710.00 822,965
9/21/2022 11,661.25 11,796.00 11,510.00 11,565.50 11,565.50 786,180
9/22/2022 11,583.75 11,600.25 11,229.00 11,376.75 11,376.75 799,378
9/25/2022 11,362.50 11,537.75 11,256.50 11,316.25 11,316.25 809,853
9/26/2022 11,315.50 11,568.25 11,233.50 11,333.75 11,333.75 841,073
9/27/2022 11,361.00 11,613.50 11,141.50 11,555.75 11,555.75 897,742
9/28/2022 11,544.00 11,567.25 11,091.50 11,228.25 11,228.25 891,823
9/29/2022 11,220.00 11,357.25 11,024.25 11,035.50 11,035.50 878,168
10/2/2022 11,030.00 11,358.25 10,890.75 11,285.75 11,285.75 757,581
10/3/2022 11,314.50 11,675.00 11,281.50 11,640.75 11,640.75 772,885
10/4/2022 11,630.25 11,711.00 11,366.50 11,623.75 11,623.75 700,889
10/5/2022 11,628.00 11,729.75 11,505.25 11,541.75 11,541.75 773,914
10/6/2022 11,494.50 11,564.50 11,043.25 11,101.50 11,101.50 759,141
10/9/2022 11,067.75 11,136.50 10,876.75 10,984.50 10,984.50 757,732
10/10/2022 10,987.00 11,039.50 10,767.25 10,845.00 10,845.00 833,906
10/11/2022 10,875.00 10,976.75 10,805.50 10,840.50 10,840.50 731,214
10/12/2022 10,859.00 11,142.75 10,484.75 11,083.75 11,083.75 1,050,244
10/13/2022 11,064.75 11,253.50 10,726.75 10,744.00 10,744.00 843,525
10/16/2022 10,720.00 11,146.25 10,713.00 11,110.25 11,110.25 638,720
10/17/2022 11,161.25 11,431.75 11,081.50 11,198.75 11,198.75 832,215
10/18/2022 11,320.25 11,382.75 11,049.00 11,153.25 11,153.25 733,776
10/19/2022 11,134.00 11,328.75 11,008.00 11,090.75 11,090.75 739,672
10/20/2022 11,061.25 11,386.25 10,935.50 11,358.50 11,358.50 840,952
10/23/2022 11,393.75 11,530.25 11,207.75 11,478.75 11,478.75 715,016
10/24/2022 11,453.75 11,734.00 11,430.25 11,713.50 11,713.50 660,210
10/25/2022 11,510.00 11,703.50 11,415.00 11,446.00 11,446.00 784,638
10/26/2022 11,417.75 11,537.50 10,921.50 11,235.25 11,235.25 769,071
10/27/2022 11,122.75 11,626.00 11,062.00 11,587.00 11,587.00 728,261
10/30/2022 11,592.50 11,595.00 11,367.25 11,447.25 11,447.25 607,680
10/31/2022 11,455.00 11,619.00 11,288.75 11,332.00 11,332.00 605,362
11/1/2022 11,320.25 11,460.00 10,909.00 10,944.50 10,944.50 770,983
11/2/2022 10,938.00 10,996.00 10,708.00 10,728.00 10,728.00 705,050
11/3/2022 10,712.00 10,974.25 10,636.00 10,890.25 10,890.25 881,129
11/7/2022 10,786.50 11,038.50 10,751.00 11,014.25 11,014.25 554,692
11/8/2022 11,016.00 11,231.25 10,928.75 11,094.25 11,094.25 728,868
11/9/2022 11,089.25 11,164.25 10,822.25 10,830.75 10,830.75 669,071
11/10/2022 10,841.00 11,677.00 10,808.00 11,632.25 11,632.25 862,147
11/11/2022 11,669.75 11,876.75 11,569.25 11,848.00 11,848.00 682,257
11/14/2022 11,791.00 11,898.50 11,702.00 11,734.75 11,734.75 576,678
11/15/2022 11,768.50 12,118.75 11,761.75 11,904.25 11,904.25 771,822
11/16/2022 11,882.00 11,963.00 11,706.50 11,739.50 11,739.50 577,864
11/17/2022 11,777.75 11,827.50 11,528.25 11,710.50 11,710.50 658,469
11/18/2022 11,747.75 11,843.00 11,607.00 11,708.00 11,708.00 585,873
11/21/2022 11,723.00 11,756.00 11,553.00 11,588.00 11,588.00 477,970
11/22/2022 11,588.00 11,759.25 11,526.50 11,754.50 11,754.50 531,087
11/23/2022 11,741.50 11,892.75 11,720.00 11,862.75 11,862.75 474,645
11/24/2022 - - - - - -
11/25/2022 11,878.00 11,933.00 11,766.25 11,782.75 11,782.75 252,366
Date Open High Low Close Adj Close Volume
11/26/2019 151.36 152.42 151.32 152.03 147.80 24,620,100
11/27/2019 152.33 152.50 151.52 152.32 148.08 15,184,400
11/29/2019 152.10 152.30 151.28 151.38 147.17 11,977,300
12/2/2019 151.81 151.83 148.32 149.55 145.39 27,418,400
12/3/2019 147.49 149.43 146.65 149.31 145.16 24,066,000
12/4/2019 150.14 150.18 149.20 149.85 145.68 17,574,700
12/5/2019 150.05 150.32 149.48 149.93 145.76 17,869,100
12/6/2019 150.99 151.87 150.27 151.75 147.53 16,403,500
12/9/2019 151.07 152.21 150.91 151.36 147.15 16,687,400
12/10/2019 151.29 151.89 150.76 151.13 146.93 16,476,100
12/11/2019 151.54 151.87 150.33 151.70 147.48 18,856,600
12/12/2019 151.65 153.44 151.02 153.24 148.98 24,612,100
12/13/2019 153.00 154.89 152.83 154.53 150.23 23,845,400
12/16/2019 155.11 155.90 154.82 155.53 151.20 24,144,200
12/17/2019 155.45 155.71 154.45 154.69 150.39 25,425,600
12/18/2019 154.30 155.48 154.18 154.37 150.08 24,129,200
12/19/2019 154.00 155.77 153.75 155.71 151.38 24,958,900
12/20/2019 157.35 158.49 156.29 157.41 153.03 53,477,500
12/23/2019 158.12 158.12 157.27 157.41 153.03 17,718,200
12/24/2019 157.48 157.71 157.12 157.38 153.00 8,989,200
12/26/2019 157.56 158.73 157.40 158.67 154.26 14,520,600
12/27/2019 159.45 159.55 158.22 158.96 154.54 18,412,800
12/30/2019 158.99 159.02 156.73 157.59 153.21 16,348,400
12/31/2019 156.77 157.77 156.45 157.70 153.31 18,369,400
1/2/2020 158.78 160.73 158.33 160.62 156.15 22,622,100
1/3/2020 158.32 159.95 158.06 158.62 154.21 21,116,200
1/6/2020 157.08 159.10 156.51 159.03 154.61 20,813,700
1/7/2020 159.32 159.67 157.32 157.58 153.20 21,634,100
1/8/2020 158.93 160.80 157.95 160.09 155.64 27,746,500
1/9/2020 161.84 162.22 161.03 162.09 157.58 21,385,000
1/10/2020 162.82 163.22 161.18 161.34 156.85 20,725,900
1/13/2020 161.76 163.31 161.26 163.28 158.74 21,626,500
1/14/2020 163.39 163.60 161.72 162.13 157.62 23,477,400
1/15/2020 162.62 163.94 162.57 163.18 158.64 21,417,900
1/16/2020 164.35 166.24 164.03 166.17 161.55 23,865,400
1/17/2020 167.42 167.47 165.43 167.10 162.45 34,371,700
1/21/2020 166.68 168.19 166.43 166.50 161.87 29,517,200
1/22/2020 167.40 167.49 165.68 165.70 161.09 24,138,800
1/23/2020 166.19 166.80 165.27 166.72 162.08 19,680,800
1/24/2020 167.51 167.53 164.45 165.04 160.45 24,918,100
1/27/2020 161.15 163.38 160.20 162.28 157.77 32,078,100
1/28/2020 163.78 165.76 163.07 165.46 160.86 24,899,900
1/29/2020 167.84 168.75 165.69 168.04 163.37 34,754,500
1/30/2020 174.05 174.05 170.79 172.78 167.97 51,597,500
1/31/2020 172.21 172.40 169.58 170.23 165.49 36,142,700
2/3/2020 170.43 174.50 170.40 174.38 169.53 30,107,000
2/4/2020 177.14 180.64 176.31 180.12 175.11 36,433,300
2/5/2020 184.03 184.20 178.41 179.90 174.90 39,186,300
2/6/2020 180.97 183.82 180.06 183.63 178.52 27,751,400
2/7/2020 182.85 185.63 182.48 183.89 178.77 33,529,100
2/10/2020 183.58 188.84 183.25 188.70 183.45 35,844,300
2/11/2020 190.65 190.70 183.50 184.44 179.31 53,159,900
2/12/2020 185.58 185.85 181.85 184.71 179.57 47,062,900
2/13/2020 183.08 186.23 182.87 183.71 178.60 35,295,800
2/14/2020 183.25 185.41 182.65 185.35 180.19 23,149,500
2/18/2020 185.61 187.70 185.50 187.23 182.02 27,792,200
2/19/2020 188.06 188.18 186.47 187.28 182.57 29,997,500
2/20/2020 186.95 187.25 181.10 184.42 179.78 36,862,400
2/21/2020 183.17 183.50 177.25 178.59 174.10 48,572,600
2/24/2020 167.77 174.55 163.23 170.89 166.59 68,311,100
2/25/2020 174.20 174.84 167.65 168.07 163.84 68,073,300
2/26/2020 169.71 173.26 168.21 170.17 165.89 56,206,100
2/27/2020 163.32 167.03 157.98 158.18 154.20 93,174,900
2/28/2020 152.41 163.71 152.00 162.01 157.93 97,012,700
3/2/2020 165.31 172.92 162.31 172.79 168.44 71,030,800
3/3/2020 173.80 175.00 162.26 164.51 160.37 71,677,000
3/4/2020 168.49 170.70 165.62 170.55 166.26 49,814,400
3/5/2020 166.05 170.87 165.69 166.27 162.09 47,817,300
3/6/2020 162.61 163.11 156.00 161.57 157.50 72,821,100
3/9/2020 151.00 157.75 150.00 150.62 146.83 70,419,300
3/10/2020 158.16 161.03 152.58 160.92 156.87 65,354,400
3/11/2020 157.13 157.70 151.15 153.63 149.76 56,371,600
3/12/2020 145.30 153.47 138.58 139.06 135.56 93,226,400
3/13/2020 147.50 161.91 140.73 158.83 154.83 92,727,400
3/16/2020 140.00 149.35 135.00 135.42 132.01 87,905,900
3/17/2020 140.00 147.50 135.00 146.57 142.88 81,059,800
3/18/2020 138.00 146.00 135.02 140.40 136.87 81,593,200
3/19/2020 142.77 150.15 139.00 142.71 139.12 85,922,700
3/20/2020 146.00 147.10 135.86 137.35 133.89 84,866,200
3/23/2020 137.01 140.57 132.52 135.98 132.56 78,975,200
3/24/2020 143.75 149.60 141.27 148.34 144.61 82,516,700
3/25/2020 148.91 154.33 144.44 146.92 143.22 75,638,200
3/26/2020 148.40 156.66 148.37 156.11 152.18 64,568,100
3/27/2020 151.75 154.89 149.20 149.70 145.93 57,042,300
3/30/2020 152.44 160.60 150.01 160.23 156.20 63,420,300
3/31/2020 159.40 164.78 156.56 157.71 153.74 77,927,200
4/1/2020 153.00 157.75 150.82 152.11 148.28 57,969,900
4/2/2020 151.86 155.48 150.36 155.26 151.35 49,630,700
4/3/2020 155.10 157.38 152.19 153.83 149.96 41,243,300
4/6/2020 160.32 166.50 157.58 165.27 161.11 67,111,700
4/7/2020 169.59 170.00 163.26 163.49 159.38 62,769,000
4/8/2020 165.67 166.67 163.50 165.13 160.97 48,318,200
4/9/2020 166.36 167.37 163.33 165.14 160.98 51,385,100
4/13/2020 164.35 165.57 162.30 165.51 161.35 41,905,300
4/14/2020 169.00 173.75 168.00 173.70 169.33 52,874,300
4/15/2020 171.20 173.57 169.24 171.88 167.56 40,940,800
4/16/2020 174.30 177.28 172.90 177.04 172.59 50,479,600
4/17/2020 179.50 180.00 175.87 178.60 174.11 52,765,600
4/20/2020 176.63 178.75 174.99 175.06 170.66 36,669,600
4/21/2020 173.50 173.67 166.11 167.82 163.60 56,203,700
4/22/2020 171.39 174.00 170.82 173.52 169.15 34,620,200
4/23/2020 174.11 175.06 170.91 171.42 167.11 32,790,800
4/24/2020 172.06 174.56 170.71 174.55 170.16 34,277,600
4/27/2020 176.59 176.90 173.30 174.05 169.67 33,194,400
4/28/2020 175.59 175.67 169.39 169.81 165.54 34,392,700
4/29/2020 173.22 177.68 171.88 177.43 172.97 51,286,600
4/30/2020 180.00 180.40 176.23 179.21 174.70 53,875,900
5/1/2020 175.80 178.64 174.01 174.57 170.18 39,370,500
5/4/2020 174.49 179.00 173.80 178.84 174.34 30,372,900
5/5/2020 180.62 183.65 179.90 180.76 176.21 36,839,200
5/6/2020 182.08 184.20 181.63 182.54 177.95 32,139,300
5/7/2020 184.17 184.55 182.58 183.60 178.98 28,316,000
5/8/2020 184.98 185.00 183.36 184.68 180.03 30,877,800
5/11/2020 183.15 187.51 182.85 186.74 182.04 30,892,700
5/12/2020 186.80 187.04 182.30 182.51 177.92 32,038,200
5/13/2020 182.55 184.05 176.54 179.75 175.23 44,711,500
5/14/2020 177.54 180.69 175.68 180.53 175.99 41,873,900
5/15/2020 179.06 187.06 177.00 183.16 178.55 46,610,400
5/18/2020 185.75 186.20 183.96 184.91 180.26 35,264,500
5/19/2020 185.03 186.60 183.49 183.63 179.01 26,799,100
5/20/2020 184.81 185.85 183.94 185.66 181.49 31,261,300
5/21/2020 185.40 186.67 183.29 183.43 179.31 29,119,500
5/22/2020 183.19 184.46 182.54 183.51 179.39 20,826,900
5/26/2020 186.34 186.50 181.10 181.57 177.49 36,073,600
5/27/2020 180.20 181.99 176.60 181.81 177.73 39,517,100
5/28/2020 180.74 184.15 180.38 181.40 177.33 33,810,200
5/29/2020 182.73 184.27 180.41 183.25 179.14 42,130,400
6/1/2020 182.54 183.00 181.46 182.83 178.73 22,622,400
6/2/2020 184.25 185.00 181.35 184.91 180.76 30,794,600
6/3/2020 184.82 185.94 183.58 185.36 181.20 27,311,000
6/4/2020 184.30 185.84 182.30 182.92 178.81 28,761,800
6/5/2020 182.62 187.73 182.01 187.20 183.00 39,893,600
6/8/2020 185.94 188.55 184.44 188.36 184.13 33,211,600
6/9/2020 188.00 190.70 187.26 189.80 185.54 29,783,900
6/10/2020 191.13 198.52 191.01 196.84 192.42 43,872,300
6/11/2020 193.13 195.76 186.07 186.27 182.09 52,854,700
6/12/2020 190.54 191.72 185.18 187.74 183.53 43,373,600
6/15/2020 184.58 190.82 184.01 188.94 184.70 32,770,200
6/16/2020 192.89 195.58 191.46 193.57 189.22 42,556,700
6/17/2020 195.03 196.32 193.69 194.24 189.88 25,687,800
6/18/2020 194.00 196.49 194.00 196.32 191.91 23,061,600
6/19/2020 198.59 199.29 194.37 195.15 190.77 44,441,100
6/22/2020 195.79 200.76 195.23 200.57 196.07 32,818,900
6/23/2020 202.09 203.95 201.43 201.91 197.38 30,917,400
6/24/2020 201.60 203.25 196.56 197.84 193.40 36,740,600
6/25/2020 197.80 200.61 195.47 200.34 195.84 27,803,900
6/26/2020 199.73 199.89 194.88 196.33 191.92 54,675,800
6/29/2020 195.78 198.53 193.55 198.44 193.99 26,701,600
6/30/2020 197.88 204.40 197.74 203.51 198.94 34,310,300
7/1/2020 203.14 206.35 201.77 204.70 200.11 32,061,200
7/2/2020 205.68 208.02 205.00 206.26 201.63 29,315,800
7/6/2020 208.83 211.13 208.09 210.70 205.97 31,897,600
7/7/2020 210.45 214.67 207.99 208.25 203.58 33,600,700
7/8/2020 210.07 213.26 208.69 212.83 208.05 33,600,000
7/9/2020 216.33 216.38 211.47 214.32 209.51 33,121,700
7/10/2020 213.62 214.08 211.08 213.67 208.87 26,177,600
7/13/2020 214.48 215.80 206.50 207.07 202.42 38,135,600
7/14/2020 206.13 208.85 202.03 208.35 203.67 37,591,800
7/15/2020 209.56 211.33 205.03 208.04 203.37 32,179,400
7/16/2020 205.40 205.70 202.31 203.92 199.34 29,940,700
7/17/2020 204.47 205.04 201.39 202.88 198.33 31,635,300
7/20/2020 205.00 212.30 203.01 211.60 206.85 36,884,800
7/21/2020 213.66 213.94 208.03 208.75 204.06 37,990,400
7/22/2020 209.20 212.30 208.39 211.75 207.00 49,605,700
7/23/2020 207.19 210.92 202.15 202.54 197.99 67,457,000
7/24/2020 200.42 202.86 197.51 201.30 196.78 39,827,000
7/27/2020 201.47 203.97 200.86 203.85 199.27 30,160,900
7/28/2020 203.61 204.70 201.74 202.02 197.49 23,251,400
7/29/2020 202.50 204.65 202.01 204.06 199.48 19,632,600
7/30/2020 201.00 204.46 199.57 203.90 199.32 25,079,600
7/31/2020 204.40 205.10 199.01 205.01 200.41 51,044,000
8/3/2020 211.52 217.64 210.44 216.54 211.68 78,983,000
8/4/2020 214.17 214.77 210.31 213.29 208.50 49,280,100
8/5/2020 214.90 215.00 211.57 212.94 208.16 28,806,400
8/6/2020 212.34 216.37 211.55 216.35 211.49 32,656,800
8/7/2020 214.85 215.70 210.93 212.48 207.71 27,820,400
8/10/2020 211.67 211.88 206.35 208.25 203.58 36,716,500
8/11/2020 207.16 207.65 203.14 203.38 198.81 36,446,500
8/12/2020 205.29 210.28 204.75 209.19 204.49 28,013,100
8/13/2020 209.44 211.35 208.15 208.70 204.02 22,588,900
8/14/2020 208.76 209.59 207.51 208.90 204.21 17,958,900
8/17/2020 209.60 211.19 208.92 210.28 205.56 20,184,800
8/18/2020 210.53 212.36 209.21 211.49 206.74 21,336,200
8/19/2020 211.49 212.10 209.25 209.70 205.49 27,627,600
8/20/2020 209.54 215.00 208.91 214.58 210.27 26,981,500
8/21/2020 213.86 216.25 212.85 213.02 208.74 36,249,300
8/24/2020 214.79 215.52 212.43 213.69 209.40 25,460,100
8/25/2020 213.10 216.61 213.10 216.47 212.12 23,043,700
8/26/2020 217.88 222.09 217.36 221.15 216.71 39,600,800
8/27/2020 222.89 231.15 219.40 226.58 222.03 57,602,200
8/28/2020 228.18 230.64 226.58 228.91 224.31 26,292,900
8/31/2020 227.00 228.70 224.31 225.53 221.00 28,774,200
9/1/2020 225.51 227.45 224.43 227.27 222.71 25,725,500
9/2/2020 227.97 232.86 227.35 231.65 227.00 34,080,800
9/3/2020 229.27 229.31 214.96 217.30 212.94 58,400,300
9/4/2020 215.10 218.36 205.19 214.25 209.95 59,664,100
9/8/2020 206.50 210.03 202.20 202.66 198.59 52,924,300
9/9/2020 207.60 214.84 206.70 211.29 207.05 45,679,000
9/10/2020 213.40 214.74 204.11 205.37 201.25 35,461,500
9/11/2020 207.20 208.63 201.24 204.03 199.93 33,620,100
9/14/2020 204.24 209.20 204.03 205.41 201.28 30,375,800
9/15/2020 208.42 209.78 206.93 208.78 204.59 21,823,900
9/16/2020 210.62 210.65 204.64 205.05 200.93 26,328,100
9/17/2020 200.05 204.33 199.96 202.91 198.83 34,011,300
9/18/2020 202.80 203.65 196.25 200.39 196.37 55,225,300
9/21/2020 197.19 202.71 196.38 202.54 198.47 39,839,700
9/22/2020 205.06 208.10 202.08 207.42 203.25 33,517,100
9/23/2020 207.90 208.10 200.03 200.59 196.56 30,803,800
9/24/2020 199.85 205.57 199.20 203.19 199.11 31,202,500
9/25/2020 203.55 209.04 202.54 207.82 203.65 29,437,300
9/28/2020 210.88 212.57 208.06 209.44 205.23 32,004,900
9/29/2020 209.35 210.07 206.81 207.26 203.10 24,221,900
9/30/2020 207.73 211.98 206.54 210.33 206.11 33,829,100
10/1/2020 213.49 213.99 211.32 212.46 208.19 27,158,400
10/2/2020 208.00 210.99 205.54 206.19 202.05 33,154,800
10/5/2020 207.22 210.41 206.98 210.38 206.15 21,331,600
10/6/2020 208.82 210.18 204.82 205.91 201.77 28,554,300
10/7/2020 207.06 210.11 206.72 209.83 205.62 25,681,100
10/8/2020 210.51 211.19 208.32 210.58 206.35 19,925,800
10/9/2020 211.23 215.86 211.23 215.81 211.48 26,458,000
10/12/2020 218.79 223.86 216.81 221.40 216.95 40,461,400
10/13/2020 222.72 225.21 220.43 222.86 218.38 28,950,800
10/14/2020 223.00 224.22 219.13 220.86 216.42 23,421,700
10/15/2020 217.10 220.36 216.01 219.66 215.25 22,733,100
10/16/2020 220.15 222.29 219.32 219.66 215.25 26,057,900
10/19/2020 220.42 222.30 213.72 214.22 209.92 27,625,800
10/20/2020 215.80 217.37 213.09 214.65 210.34 22,753,500
10/21/2020 213.12 216.92 213.12 214.80 210.49 22,724,900
10/22/2020 213.93 216.06 211.70 214.89 210.57 22,351,500
10/23/2020 215.03 216.28 213.16 216.23 211.89 18,879,600
10/26/2020 213.85 216.34 208.10 210.08 205.86 37,111,600
10/27/2020 211.59 214.67 210.33 213.25 208.97 36,700,300
10/28/2020 207.67 208.84 202.10 202.68 198.61 51,195,600
10/29/2020 204.07 207.36 203.37 204.72 200.61 31,432,600
10/30/2020 203.50 204.29 199.62 202.47 198.40 36,953,700
11/2/2020 204.29 205.28 200.12 202.33 198.27 30,842,200
11/3/2020 203.89 208.12 203.12 206.43 202.28 27,512,000
11/4/2020 214.02 218.32 212.42 216.39 212.04 42,311,800
11/5/2020 222.04 224.12 221.15 223.29 218.81 36,080,100
11/6/2020 222.26 224.36 218.03 223.72 219.23 25,231,900
11/9/2020 224.44 228.12 217.88 218.39 214.00 44,395,000
11/10/2020 214.50 216.50 209.72 211.01 206.77 44,045,100
11/11/2020 212.39 218.04 212.20 216.55 212.20 29,440,800
11/12/2020 217.21 219.11 214.46 215.44 211.11 21,593,900
11/13/2020 216.36 217.42 214.16 216.51 212.16 18,621,100
11/16/2020 214.87 217.74 214.52 217.23 212.87 24,953,300
11/17/2020 216.10 217.68 214.08 214.46 210.15 24,154,100
11/18/2020 213.65 215.17 210.93 211.08 207.38 28,372,800
11/19/2020 211.38 213.03 209.93 212.42 208.70 24,792,700
11/20/2020 212.20 213.29 210.00 210.39 206.70 22,843,100
11/23/2020 210.95 212.29 208.16 210.11 206.43 25,683,500
11/24/2020 209.59 214.25 208.86 213.86 210.11 33,979,700
11/25/2020 215.11 215.29 212.46 213.87 210.12 21,012,900
11/27/2020 214.85 216.27 214.04 215.23 211.46 14,512,200
11/30/2020 214.10 214.76 210.84 214.07 210.32 33,064,800
12/1/2020 214.51 217.32 213.35 216.21 212.42 30,904,500
12/2/2020 214.88 215.47 212.80 215.37 211.60 23,724,500
12/3/2020 214.61 216.38 213.65 214.24 210.49 25,120,900
12/4/2020 214.22 215.38 213.18 214.36 210.60 24,666,000
12/7/2020 214.37 215.54 212.99 214.29 210.54 24,620,000
12/8/2020 213.97 216.95 212.89 216.01 212.23 23,284,100
12/9/2020 215.16 215.23 211.21 211.80 208.09 32,440,600
12/10/2020 211.77 213.08 210.36 210.52 206.83 26,733,300
12/11/2020 210.05 213.32 209.11 213.26 209.52 30,979,400
12/14/2020 213.10 216.21 212.88 214.20 210.45 28,798,400
12/15/2020 215.17 215.42 212.24 214.13 210.38 27,000,600
12/16/2020 214.75 220.11 214.72 219.28 215.44 35,023,300
12/17/2020 219.87 220.89 217.92 219.42 215.58 32,515,800
12/18/2020 218.59 219.69 216.02 218.59 214.76 63,354,900
12/21/2020 217.55 224.00 217.28 222.59 218.69 37,181,900
12/22/2020 222.69 225.63 221.85 223.94 220.02 22,612,200
12/23/2020 223.11 223.56 220.80 221.02 217.15 18,699,600
12/24/2020 221.42 223.61 221.20 222.75 218.85 10,550,600
12/28/2020 224.45 226.03 223.02 224.96 221.02 17,933,500
12/29/2020 226.31 227.18 223.58 224.15 220.22 17,403,200
12/30/2020 225.23 225.63 221.47 221.68 217.80 20,272,300
12/31/2020 221.70 223.00 219.68 222.42 218.52 20,942,100
1/4/2021 222.53 223.00 214.81 217.69 213.88 37,130,100
1/5/2021 217.26 218.52 215.70 217.90 214.08 23,823,000
1/6/2021 212.17 216.49 211.94 212.25 208.53 35,930,700
1/7/2021 214.04 219.34 213.71 218.29 214.47 27,694,500
1/8/2021 218.68 220.58 217.03 219.62 215.77 22,956,200
1/11/2021 218.47 218.91 216.73 217.49 213.68 23,031,300
1/12/2021 216.50 217.10 213.32 214.93 211.16 23,249,300
1/13/2021 214.02 216.76 213.93 216.34 212.55 20,087,100
1/14/2021 215.91 217.46 212.74 213.02 209.29 29,480,800
1/15/2021 213.52 214.51 212.03 212.65 208.92 31,746,500
1/19/2021 213.75 216.98 212.63 216.44 212.65 30,480,900
1/20/2021 217.70 225.79 217.29 224.34 220.41 37,777,300
1/21/2021 224.70 226.30 222.42 224.97 221.03 30,709,400
1/22/2021 227.08 230.07 225.80 225.95 221.99 30,172,700
1/25/2021 229.12 229.78 224.22 229.53 225.51 33,152,100
1/26/2021 231.86 234.18 230.08 232.33 228.26 49,169,600
1/27/2021 238.00 240.44 230.14 232.90 228.82 69,870,600
1/28/2021 235.61 242.64 235.09 238.93 234.74 49,111,200
1/29/2021 235.99 238.02 231.35 231.96 227.90 42,503,100
2/1/2021 235.06 242.50 232.43 239.65 235.45 33,314,200
2/2/2021 241.30 242.31 238.69 239.51 235.31 25,916,300
2/3/2021 239.57 245.09 239.26 243.00 238.74 27,158,100
2/4/2021 242.66 243.24 240.37 242.01 237.77 25,296,100
2/5/2021 242.23 243.28 240.42 242.20 237.96 18,054,800
2/8/2021 243.15 243.68 240.81 242.47 238.22 22,211,900
2/9/2021 241.87 244.76 241.38 243.77 239.50 23,565,000
2/10/2021 245.00 245.92 240.89 242.82 238.57 22,186,700
2/11/2021 244.78 245.15 242.15 244.49 240.21 15,751,100
2/12/2021 243.93 245.30 242.73 244.99 240.70 16,561,100
2/16/2021 245.03 246.13 242.92 243.70 239.43 26,728,500
2/17/2021 241.32 244.31 240.94 244.20 240.47 21,653,500
2/18/2021 241.80 243.93 240.86 243.79 240.07 16,925,600
2/19/2021 243.75 243.86 240.18 240.97 237.29 25,262,600
2/22/2021 237.42 237.93 232.40 234.51 230.93 36,446,900
2/23/2021 230.33 234.83 228.73 233.27 229.71 30,228,700
2/24/2021 230.01 235.20 229.00 234.55 230.97 26,339,700
2/25/2021 232.08 234.59 227.88 228.99 225.50 39,542,200
2/26/2021 231.53 235.37 229.54 232.38 228.83 37,819,200
3/1/2021 235.90 237.47 233.15 236.94 233.33 25,324,000
3/2/2021 237.01 237.30 233.45 233.87 230.30 22,812,500
3/3/2021 232.16 233.58 227.26 227.56 224.09 34,029,500
3/4/2021 226.74 232.49 224.26 226.73 223.27 44,727,800
3/5/2021 229.52 233.27 226.46 231.60 228.07 41,872,800
3/8/2021 231.37 233.37 227.13 227.39 223.92 35,267,400
3/9/2021 232.88 235.38 231.67 233.78 230.21 33,080,500
3/10/2021 237.00 237.00 232.04 232.42 228.87 29,746,800
3/11/2021 234.96 239.17 234.31 237.13 233.51 29,907,600
3/12/2021 234.01 235.82 233.23 235.75 232.15 22,653,700
3/15/2021 234.96 235.19 231.81 234.81 231.23 26,034,900
3/16/2021 236.28 240.06 235.94 237.71 234.08 28,092,200
3/17/2021 236.15 238.55 233.23 237.04 233.42 29,562,100
3/18/2021 232.56 234.19 230.33 230.72 227.20 34,833,000
3/19/2021 231.02 232.47 229.35 230.35 226.84 46,430,700
3/22/2021 230.27 236.90 230.14 235.99 232.39 30,127,000
3/23/2021 237.49 241.05 237.07 237.58 233.96 31,638,400
3/24/2021 237.85 238.00 235.32 235.46 231.87 25,620,100
3/25/2021 235.30 236.94 231.57 232.34 228.80 34,061,900
3/26/2021 231.55 236.71 231.55 236.48 232.87 25,479,900
3/29/2021 236.59 236.80 231.88 235.24 231.65 25,227,500
3/30/2021 233.53 233.85 231.10 231.85 228.31 24,792,000
3/31/2021 232.91 239.10 232.39 235.77 232.17 43,623,500
4/1/2021 238.47 242.84 238.05 242.35 238.65 30,338,000
4/5/2021 242.76 249.96 242.70 249.07 245.27 36,910,600
4/6/2021 247.61 249.40 246.88 247.86 244.08 22,931,900
4/7/2021 247.81 250.93 247.19 249.90 246.09 22,719,800
4/8/2021 252.77 254.14 252.00 253.25 249.39 23,625,200
4/9/2021 252.87 255.99 252.44 255.85 251.95 24,326,800
4/12/2021 254.71 257.67 254.62 255.91 252.01 27,148,700
4/13/2021 257.26 259.19 256.83 258.49 254.55 23,837,500
4/14/2021 257.48 258.83 255.16 255.59 251.69 23,070,900
4/15/2021 257.93 259.93 257.73 259.50 255.54 25,627,500
4/16/2021 259.47 261.00 257.60 260.74 256.76 24,878,600
4/19/2021 260.19 261.48 257.82 258.74 254.79 23,209,300
4/20/2021 257.82 260.20 256.84 258.26 254.32 19,722,900
4/21/2021 258.94 260.68 257.25 260.58 256.60 24,030,400
4/22/2021 260.21 261.78 255.64 257.17 253.25 25,606,200
4/23/2021 257.88 261.51 257.27 261.15 257.17 21,462,600
4/26/2021 261.66 262.44 260.17 261.55 257.56 19,763,300
4/27/2021 261.58 263.19 260.12 261.97 257.97 31,014,200
4/28/2021 256.08 256.54 252.95 254.56 250.68 46,903,100
4/29/2021 255.46 256.10 249.00 252.51 248.66 40,589,000
4/30/2021 249.74 253.08 249.60 252.18 248.33 30,945,100
5/3/2021 253.40 254.35 251.12 251.86 248.02 19,626,600
5/4/2021 250.97 251.21 245.76 247.79 244.01 32,756,100
5/5/2021 249.06 249.50 245.82 246.47 242.71 21,901,300
5/6/2021 246.45 249.86 244.69 249.73 245.92 26,491,100
5/7/2021 252.15 254.30 251.17 252.46 248.61 27,032,900
5/10/2021 250.87 251.73 247.12 247.18 243.41 29,299,900
5/11/2021 244.55 246.60 242.57 246.23 242.47 33,641,600
5/12/2021 242.17 244.38 238.07 239.00 235.35 36,684,400
5/13/2021 241.80 245.60 241.42 243.03 239.32 29,624,300
5/14/2021 245.58 249.18 245.49 248.15 244.36 23,901,100
5/17/2021 246.55 246.59 243.52 245.18 241.44 24,970,200
5/18/2021 246.27 246.41 242.90 243.08 239.37 20,168,000
5/19/2021 239.31 243.23 238.60 243.12 239.96 25,739,800
5/20/2021 243.96 247.95 243.86 246.48 243.28 21,800,700
5/21/2021 247.57 248.33 244.74 245.17 241.99 21,863,100
5/24/2021 247.79 251.16 247.51 250.78 247.52 21,411,500
5/25/2021 251.77 252.75 250.82 251.72 248.45 17,704,300
5/26/2021 251.43 252.94 250.75 251.49 248.23 17,771,600
5/27/2021 251.17 251.48 249.25 249.31 246.07 24,426,200
5/28/2021 251.00 252.08 249.56 249.68 246.44 18,270,200
6/1/2021 251.23 251.29 246.96 247.40 244.19 23,213,300
6/2/2021 248.13 249.27 245.84 247.30 244.09 19,406,700
6/3/2021 245.22 246.34 243.00 245.71 242.52 25,307,700
6/4/2021 247.76 251.65 247.51 250.79 247.53 25,281,100
6/7/2021 249.98 254.09 249.81 253.81 250.52 23,079,200
6/8/2021 255.16 256.01 252.51 252.57 249.29 22,455,000
6/9/2021 253.81 255.53 253.21 253.59 250.30 17,937,600
6/10/2021 254.29 257.46 253.67 257.24 253.90 24,563,600
6/11/2021 257.99 258.49 256.61 257.89 254.54 18,999,700
6/14/2021 257.90 259.95 256.80 259.89 256.52 19,150,500
6/15/2021 259.77 259.99 257.68 258.36 255.01 18,038,900
6/16/2021 259.40 260.58 254.42 257.38 254.04 27,220,000
6/17/2021 256.07 261.75 256.01 260.90 257.51 27,565,500
6/18/2021 259.63 262.30 258.75 259.43 256.06 37,202,200
6/21/2021 259.82 263.52 257.92 262.63 259.22 26,696,100
6/22/2021 262.72 265.79 262.40 265.51 262.06 24,694,100
6/23/2021 265.99 266.83 264.43 265.27 261.83 19,518,700
6/24/2021 266.16 267.85 265.47 266.69 263.23 21,446,900
6/25/2021 266.23 267.25 264.76 265.02 261.58 25,611,100
6/28/2021 266.19 268.90 265.91 268.72 265.23 19,590,000
6/29/2021 268.87 271.65 267.98 271.40 267.88 19,937,800
6/30/2021 270.69 271.36 269.60 270.90 267.38 21,656,500
7/1/2021 269.61 271.84 269.60 271.60 268.07 16,725,300
7/2/2021 272.82 278.00 272.50 277.65 274.05 26,458,000
7/6/2021 278.03 279.37 274.30 277.66 274.06 31,565,600
7/7/2021 279.40 280.69 277.15 279.93 276.30 23,260,000
7/8/2021 276.90 278.73 274.87 277.42 273.82 24,618,600
7/9/2021 275.72 278.05 275.32 277.94 274.33 23,916,700
7/12/2021 279.16 279.77 276.58 277.32 273.72 18,931,700
7/13/2021 277.52 282.85 277.39 280.98 277.33 26,120,100
7/14/2021 282.35 283.66 280.55 282.51 278.84 23,113,700
7/15/2021 282.00 282.51 279.83 281.03 277.38 22,604,200
7/16/2021 282.07 284.10 279.46 280.75 277.11 26,186,800
7/19/2021 278.93 280.37 274.45 277.01 273.41 32,935,600
7/20/2021 278.03 280.97 276.26 279.32 275.69 26,259,700
7/21/2021 278.90 281.52 277.29 281.40 277.75 24,364,300
7/22/2021 283.84 286.42 283.42 286.14 282.43 23,384,100
7/23/2021 287.37 289.99 286.50 289.67 285.91 22,768,100
7/26/2021 289.00 289.69 286.64 289.05 285.30 23,176,100
7/27/2021 289.43 289.58 282.95 286.54 282.82 33,604,100
7/28/2021 288.99 290.15 283.83 286.22 282.50 33,566,900
7/29/2021 286.24 288.62 286.08 286.50 282.78 18,168,300
7/30/2021 285.17 286.66 283.91 284.91 281.21 20,944,800
8/2/2021 286.36 286.77 283.74 284.82 281.12 16,267,400
8/3/2021 285.42 287.23 284.00 287.12 283.39 17,879,000
8/4/2021 286.22 287.59 284.65 286.51 282.79 16,191,300
8/5/2021 286.88 289.63 286.10 289.52 285.76 13,900,200
8/6/2021 288.51 289.50 287.62 289.46 285.70 16,589,300
8/9/2021 289.75 291.55 287.81 288.33 284.59 16,117,600
8/10/2021 288.80 289.25 285.20 286.44 282.72 18,616,600
8/11/2021 287.21 288.66 285.86 286.95 283.22 13,955,900
8/12/2021 286.63 289.97 286.34 289.81 286.05 14,561,300
8/13/2021 289.48 292.90 289.30 292.85 289.05 18,249,000
8/16/2021 293.19 294.82 290.02 294.60 290.78 22,507,600
8/17/2021 292.39 293.43 291.08 293.08 289.28 20,075,300
8/18/2021 292.04 294.82 290.27 290.73 287.51 21,813,000
8/19/2021 288.69 297.47 288.64 296.77 293.48 29,850,500
8/20/2021 299.72 305.84 298.06 304.36 300.98 40,817,600
8/23/2021 303.25 305.40 301.85 304.65 301.27 22,830,200
8/24/2021 305.02 305.65 302.00 302.62 299.26 18,175,800
8/25/2021 304.30 304.59 300.42 302.01 298.66 20,006,100
8/26/2021 300.99 302.43 298.95 299.09 295.77 17,666,100
8/27/2021 298.99 300.87 296.83 299.72 296.40 22,605,700
8/30/2021 301.12 304.22 301.06 303.59 300.22 16,348,100
8/31/2021 304.42 304.50 301.50 301.88 298.53 26,285,300
9/1/2021 302.87 305.19 301.49 301.83 298.48 18,983,800
9/2/2021 302.20 303.36 300.18 301.15 297.81 16,285,600
9/3/2021 300.99 302.60 300.26 301.14 297.80 14,747,900
9/7/2021 301.01 301.09 298.20 300.18 296.85 17,180,400
9/8/2021 299.78 300.61 297.47 300.21 296.88 15,046,800
9/9/2021 300.82 302.14 297.00 297.25 293.95 19,927,000
9/10/2021 298.42 299.92 295.38 295.71 292.43 19,633,400
9/13/2021 297.55 298.54 294.08 296.99 293.70 23,652,900
9/14/2021 299.56 301.39 298.10 299.79 296.46 21,853,400
9/15/2021 303.26 305.32 301.82 304.82 301.44 28,356,300
9/16/2021 303.76 305.31 300.76 305.22 301.83 19,550,800
9/17/2021 304.17 304.50 299.53 299.87 296.54 41,372,500
9/20/2021 296.33 298.72 289.52 294.30 291.04 38,278,700
9/21/2021 295.69 297.54 294.07 294.80 291.53 22,364,100
9/22/2021 296.73 300.22 294.51 298.58 295.27 26,626,300
9/23/2021 298.85 300.90 297.53 299.56 296.24 18,604,600
9/24/2021 298.23 299.80 296.93 299.35 296.03 14,999,000
9/27/2021 296.14 296.47 292.94 294.17 290.91 23,571,700
9/28/2021 289.80 290.78 282.75 283.52 280.38 43,186,200
9/29/2021 285.10 286.77 283.01 284.00 280.85 26,353,700
9/30/2021 285.71 287.83 281.62 281.92 278.79 32,343,600
10/1/2021 282.12 289.98 281.29 289.10 285.89 30,086,300
10/4/2021 287.40 287.75 280.25 283.11 279.97 31,350,700
10/5/2021 284.05 290.40 284.05 288.76 285.56 24,993,000
10/6/2021 285.78 293.63 285.51 293.11 289.86 28,002,600
10/7/2021 295.18 296.64 293.92 294.85 291.58 20,430,500
10/8/2021 296.22 296.64 293.76 294.85 291.58 17,685,700
10/11/2021 292.92 297.97 292.75 294.23 290.97 19,298,600
10/12/2021 295.34 295.44 292.35 292.88 289.63 17,974,100
10/13/2021 294.91 297.28 293.49 296.31 293.02 23,416,300
10/14/2021 299.21 303.27 297.83 302.75 299.39 27,262,900
10/15/2021 302.34 304.45 300.52 304.21 300.84 25,384,800
10/18/2021 303.57 308.21 302.69 307.29 303.88 22,729,300
10/19/2021 308.35 309.30 307.22 308.23 304.81 17,682,100
10/20/2021 309.21 309.70 306.11 307.41 304.00 16,537,100
10/21/2021 307.17 311.02 306.36 310.76 307.31 16,918,100
10/22/2021 310.40 311.09 307.80 309.16 305.73 17,449,300
10/25/2021 309.36 309.40 306.46 308.13 304.71 17,554,500
10/26/2021 311.00 312.40 308.60 310.11 306.67 28,107,300
10/27/2021 316.00 326.10 316.00 323.17 319.59 52,588,700
10/28/2021 324.33 324.87 321.36 324.35 320.75 26,297,900
10/29/2021 324.13 332.00 323.90 331.62 327.94 34,766,000
11/1/2021 331.36 331.49 326.37 329.37 325.72 27,073,200
11/2/2021 330.31 333.45 330.00 333.13 329.43 26,487,100
11/3/2021 333.90 334.90 330.65 334.00 330.30 21,500,100
11/4/2021 332.89 336.54 329.51 336.44 332.71 23,992,200
11/5/2021 338.51 338.79 334.42 336.06 332.33 22,570,100
11/8/2021 337.30 337.65 334.44 336.99 333.25 20,897,000
11/9/2021 337.11 338.72 334.53 335.95 332.22 21,307,400
11/10/2021 334.57 334.63 329.92 330.80 327.13 25,500,900
11/11/2021 331.25 333.77 330.51 332.43 328.74 16,849,800
11/12/2021 333.92 337.23 333.79 336.72 332.98 23,831,000
11/15/2021 337.54 337.88 334.03 336.07 332.34 16,723,000
11/16/2021 335.68 340.67 335.51 339.51 335.74 20,886,800
11/17/2021 338.94 342.19 338.00 339.12 335.97 19,053,400
11/18/2021 338.18 342.45 337.12 341.27 338.10 22,463,500
11/19/2021 342.64 345.10 342.20 343.11 339.92 21,963,400
11/22/2021 344.62 349.67 339.55 339.83 336.68 31,031,100
11/23/2021 337.05 339.45 333.56 337.68 334.55 30,427,600
11/24/2021 336.28 338.16 333.91 337.91 334.77 21,661,300
11/26/2021 334.35 337.93 328.12 329.68 326.62 24,217,200
11/29/2021 334.94 339.03 334.74 336.63 333.51 28,563,500
11/30/2021 335.32 337.78 328.99 330.59 327.52 42,885,600
12/1/2021 335.13 339.28 329.39 330.08 327.02 33,337,600
12/2/2021 330.30 333.49 327.80 329.49 326.43 30,766,000
12/3/2021 331.99 332.70 318.03 323.01 320.01 41,779,300
12/6/2021 323.95 327.45 319.23 326.19 323.16 30,032,600
12/7/2021 331.64 335.80 330.10 334.92 331.81 31,021,900
12/8/2021 335.31 335.50 330.80 334.97 331.86 24,761,000
12/9/2021 334.41 336.49 332.12 333.10 330.01 22,214,200
12/10/2021 334.98 343.00 334.79 342.54 339.36 38,095,700
12/13/2021 340.68 343.79 339.08 339.40 336.25 28,899,400
12/14/2021 333.22 334.64 324.11 328.34 325.29 44,438,700
12/15/2021 328.61 335.19 324.50 334.65 331.54 35,381,100
12/16/2021 335.71 336.76 323.02 324.90 321.88 35,034,800
12/17/2021 320.88 324.92 317.25 323.80 320.79 47,750,300
12/20/2021 320.05 322.80 317.57 319.91 316.94 28,326,500
12/21/2021 323.29 327.73 319.80 327.29 324.25 24,740,600
12/22/2021 328.30 333.61 325.75 333.20 330.11 24,831,500
12/23/2021 332.75 336.39 332.73 334.69 331.58 19,617,800
12/27/2021 335.46 342.48 335.43 342.45 339.27 19,947,000
12/28/2021 343.15 343.81 340.32 341.25 338.08 15,661,500
12/29/2021 341.30 344.30 339.68 341.95 338.78 15,042,000
12/30/2021 341.91 343.13 338.82 339.32 336.17 15,994,500
12/31/2021 338.51 339.36 335.85 336.32 333.20 18,000,800
1/3/2022 335.35 338.00 329.78 334.75 331.64 28,865,100
1/4/2022 334.83 335.20 326.12 329.01 325.96 32,674,300
1/5/2022 325.86 326.07 315.98 316.38 313.44 40,054,300
1/6/2022 313.15 318.70 311.49 313.88 310.97 39,646,100
1/7/2022 314.15 316.50 310.09 314.04 311.12 32,720,000
1/10/2022 309.49 314.72 304.69 314.27 311.35 44,289,500
1/11/2022 313.38 316.61 309.89 314.98 312.06 29,386,800
1/12/2022 319.67 323.41 317.08 318.27 315.32 34,372,200
1/13/2022 320.47 320.88 304.00 304.80 301.97 45,366,000
1/14/2022 304.25 310.82 303.75 310.20 307.32 39,846,400
1/18/2022 304.07 309.80 301.74 302.65 299.84 42,333,200
1/19/2022 306.29 313.91 302.70 303.33 300.51 45,933,900
1/20/2022 309.07 311.65 301.14 301.60 298.80 35,380,700
1/21/2022 302.69 304.11 295.61 296.03 293.28 57,984,400
1/24/2022 292.20 297.11 276.05 296.37 293.62 85,731,500
1/25/2022 291.52 294.99 285.17 288.49 285.81 72,848,600
1/26/2022 307.99 308.50 293.03 296.71 293.96 90,428,900
1/27/2022 302.66 307.30 297.93 299.84 297.06 53,481,300
1/28/2022 300.23 308.48 294.45 308.26 305.40 49,743,700
1/31/2022 308.95 312.38 306.37 310.98 308.09 46,444,500
2/1/2022 310.41 310.63 305.13 308.76 305.89 40,950,400
2/2/2022 309.63 315.12 308.88 313.46 310.55 36,636,000
2/3/2022 309.49 311.23 299.96 301.25 298.45 43,730,000
2/4/2022 300.21 308.80 299.97 305.94 303.10 35,096,500
2/7/2022 306.17 307.84 299.90 300.95 298.16 28,533,300
2/8/2022 301.25 305.56 299.95 304.56 301.73 32,421,200
2/9/2022 309.87 311.93 307.39 311.21 308.32 31,284,700
2/10/2022 304.04 309.12 300.70 302.38 299.57 45,386,200
2/11/2022 303.19 304.29 294.22 295.04 292.30 39,175,600
2/14/2022 293.77 296.76 291.35 295.00 292.26 36,359,500
2/15/2022 300.01 300.80 297.02 300.47 297.68 27,058,300
2/16/2022 298.37 300.87 293.68 299.50 297.33 29,982,100
2/17/2022 296.36 296.80 290.00 290.73 288.63 32,461,600
2/18/2022 293.05 293.86 286.31 287.93 285.85 34,264,000
2/22/2022 285.00 291.54 284.50 287.72 285.64 41,736,100
2/23/2022 290.18 291.70 280.10 280.27 278.24 37,811,200
2/24/2022 272.51 295.16 271.52 294.59 292.46 56,989,700
2/25/2022 295.14 297.63 291.65 297.31 295.16 32,546,700
2/28/2022 294.31 299.14 293.00 298.79 296.63 34,627,500
3/1/2022 296.40 299.97 292.15 294.95 292.82 31,217,800
3/2/2022 295.36 301.47 293.70 300.19 298.02 31,873,000
3/3/2022 302.89 303.13 294.05 295.92 293.78 27,314,500
3/4/2022 294.29 295.66 287.17 289.86 287.76 32,356,500
3/7/2022 288.53 289.69 278.53 278.91 276.89 43,157,200
3/8/2022 277.80 283.96 270.00 275.85 273.85 48,159,500
3/9/2022 283.44 289.60 280.78 288.50 286.41 35,204,500
3/10/2022 283.02 286.60 280.58 285.59 283.52 30,628,000
3/11/2022 287.96 289.51 279.43 280.07 278.04 27,209,300
3/14/2022 280.34 285.40 275.82 276.44 274.44 30,660,700
3/15/2022 280.35 287.82 278.73 287.15 285.07 34,245,100
3/16/2022 289.11 294.57 283.20 294.39 292.26 37,826,300
3/17/2022 293.29 295.61 289.37 295.22 293.08 30,816,600
3/18/2022 295.37 301.00 292.73 300.43 298.26 43,390,600
3/21/2022 298.89 300.14 294.90 299.16 297.00 28,351,200
3/22/2022 299.80 305.00 298.77 304.06 301.86 27,599,700
3/23/2022 300.51 303.23 297.72 299.49 297.32 25,715,400
3/24/2022 299.14 304.20 298.32 304.10 301.90 24,484,500
3/25/2022 305.23 305.50 299.29 303.68 301.48 22,566,500
3/28/2022 304.33 310.80 304.33 310.70 308.45 29,578,200
3/29/2022 313.91 315.82 309.05 315.41 313.13 30,393,400
3/30/2022 313.76 315.95 311.58 313.86 311.59 28,163,600
3/31/2022 313.90 315.14 307.89 308.31 306.08 33,422,100
4/1/2022 309.37 310.13 305.54 309.42 307.18 27,110,500
4/4/2022 310.09 315.11 309.71 314.97 312.69 24,289,600
4/5/2022 313.27 314.87 309.87 310.88 308.63 23,156,700
4/6/2022 305.19 307.00 296.71 299.50 297.33 40,110,400
4/7/2022 296.66 303.65 296.35 301.37 299.19 31,411,200
4/8/2022 300.44 301.12 296.28 296.97 294.82 24,361,900
4/11/2022 291.79 292.61 285.00 285.26 283.20 34,569,300
4/12/2022 289.24 290.74 280.49 282.06 280.02 30,966,700
4/13/2022 282.73 288.58 281.30 287.62 285.54 21,907,200
4/14/2022 288.09 288.31 279.32 279.83 277.81 28,221,600
4/18/2022 278.91 282.46 278.34 280.52 278.49 20,778,000
4/19/2022 279.38 286.17 278.41 285.30 283.24 22,297,700
4/20/2022 289.40 289.70 285.37 286.36 284.29 22,906,700
4/21/2022 288.58 293.30 280.06 280.81 278.78 29,454,600
4/22/2022 281.68 283.20 273.38 274.03 272.05 29,405,800
4/25/2022 273.29 281.11 270.77 280.72 278.69 35,678,900
4/26/2022 277.50 278.36 270.00 270.22 268.27 46,518,400
4/27/2022 282.10 290.97 279.16 283.22 281.17 63,477,700
4/28/2022 285.19 290.98 281.46 289.63 287.53 33,646,600
4/29/2022 288.61 289.88 276.50 277.52 275.51 37,073,900
5/2/2022 277.71 284.94 276.22 284.47 282.41 35,151,100
5/3/2022 283.96 284.13 280.15 281.78 279.74 25,978,600
5/4/2022 282.59 290.88 276.73 289.98 287.88 33,599,300
5/5/2022 285.54 286.35 274.34 277.35 275.34 43,260,400
5/6/2022 274.81 279.25 271.27 274.73 272.74 37,780,300
5/9/2022 270.06 272.36 263.32 264.58 262.67 47,726,000
5/10/2022 271.69 273.75 265.07 269.50 267.55 39,336,400
5/11/2022 265.68 271.36 259.30 260.55 258.66 48,975,900
5/12/2022 257.69 259.88 250.02 255.35 253.50 51,033,800
5/13/2022 257.35 263.04 255.35 261.12 259.23 34,925,100
5/16/2022 259.96 265.82 255.78 261.50 259.61 32,550,900
5/17/2022 266.11 268.33 262.46 266.82 264.89 28,828,800
5/18/2022 263.00 263.60 252.77 254.08 252.83 31,356,000
5/19/2022 253.90 257.67 251.88 253.14 251.89 32,692,300
5/20/2022 257.24 258.54 246.44 252.56 251.32 39,199,300
5/23/2022 255.49 261.50 253.43 260.65 259.37 33,175,400
5/24/2022 257.89 261.33 253.50 259.62 258.34 29,043,900
5/25/2022 258.14 264.58 257.13 262.52 261.23 28,547,900
5/26/2022 262.27 267.11 261.43 265.90 264.59 25,002,100
5/27/2022 268.48 273.34 267.56 273.24 271.89 26,910,800
5/31/2022 272.53 274.77 268.93 271.87 270.53 37,827,700
6/1/2022 275.20 277.69 270.04 272.42 271.08 25,292,200
6/2/2022 264.45 274.65 261.60 274.58 273.23 44,008,200
6/3/2022 270.31 273.45 268.41 270.02 268.69 28,059,000
6/6/2022 272.06 274.18 267.22 268.75 267.43 22,400,300
6/7/2022 266.64 273.13 265.94 272.50 271.16 22,860,700
6/8/2022 271.71 273.00 269.61 270.41 269.08 17,372,300
6/9/2022 267.78 272.71 264.63 264.79 263.49 26,439,700
6/10/2022 260.58 260.58 252.53 252.99 251.74 31,422,800
6/13/2022 245.11 249.02 241.53 242.26 241.07 46,135,800
6/14/2022 243.86 245.74 241.51 244.49 243.29 28,651,500
6/15/2022 248.31 255.30 246.42 251.76 250.52 33,111,700
6/16/2022 245.98 247.42 243.02 244.97 243.76 33,169,200
6/17/2022 244.70 250.50 244.03 247.65 246.43 43,084,800
6/21/2022 250.26 254.75 249.51 253.74 252.49 29,928,300
6/22/2022 251.89 257.17 250.37 253.13 251.88 25,939,900
6/23/2022 255.57 259.37 253.63 258.86 257.59 25,861,400
6/24/2022 261.81 267.98 261.72 267.70 266.38 33,923,200
6/27/2022 268.21 268.30 263.28 264.89 263.59 24,615,100
6/28/2022 263.98 266.91 256.32 256.48 255.22 27,295,500
6/29/2022 257.59 261.97 255.76 260.26 258.98 20,069,800
6/30/2022 257.05 259.53 252.90 256.83 255.57 31,730,900
7/1/2022 256.39 259.77 254.61 259.58 258.30 22,837,700
7/5/2022 256.16 262.98 254.74 262.85 261.56 22,941,000
7/6/2022 263.75 267.99 262.40 266.21 264.90 23,824,400
7/7/2022 265.12 269.06 265.02 268.40 267.08 20,859,900
7/8/2022 264.79 268.10 263.29 267.66 266.34 19,658,800
7/11/2022 265.65 266.53 262.18 264.51 263.21 19,455,200
7/12/2022 265.88 265.94 252.04 253.67 252.42 35,868,500
7/13/2022 250.19 253.55 248.11 252.72 251.48 29,497,400
7/14/2022 250.57 255.14 245.94 254.08 252.83 25,102,800
7/15/2022 255.72 260.37 254.77 256.72 255.46 29,774,100
7/18/2022 259.75 260.84 253.30 254.25 253.00 20,975,000
7/19/2022 257.58 259.72 253.68 259.53 258.25 25,012,600
7/20/2022 259.90 264.87 258.91 262.27 260.98 22,788,300
7/21/2022 259.79 264.89 257.03 264.84 263.54 22,404,700
7/22/2022 265.24 265.33 259.07 260.36 259.08 21,881,300
7/25/2022 261.00 261.50 256.81 258.83 257.56 21,056,000
7/26/2022 259.86 259.88 249.57 251.90 250.66 39,348,000
7/27/2022 261.16 270.05 258.85 268.74 267.42 45,994,000
7/28/2022 269.75 277.84 267.87 276.41 275.05 33,459,300
7/29/2022 277.70 282.00 276.63 280.74 279.36 32,152,800
8/1/2022 277.82 281.28 275.84 278.01 276.64 21,539,600
8/2/2022 276.00 277.89 272.38 274.82 273.47 22,754,200
8/3/2022 276.76 283.50 276.61 282.47 281.08 23,518,900
8/4/2022 281.80 283.80 280.17 283.65 282.25 18,098,700
8/5/2022 279.15 283.65 278.68 282.91 281.52 16,774,600
8/8/2022 284.05 285.92 279.32 280.32 278.94 18,739,200
8/9/2022 279.64 283.08 277.61 282.30 280.91 23,405,200
8/10/2022 288.17 289.81 286.94 289.16 287.74 24,687,800
8/11/2022 290.85 291.21 286.51 287.02 285.61 20,065,900
8/12/2022 288.48 291.91 286.94 291.91 290.47 22,619,700
8/15/2022 291.00 294.18 290.11 293.47 292.03 18,085,700
8/16/2022 291.99 294.04 290.42 292.71 291.27 18,102,900
8/17/2022 289.74 293.35 289.47 291.32 290.50 18,253,400
8/18/2022 290.19 291.91 289.08 290.17 289.35 17,186,200
8/19/2022 288.90 289.25 285.56 286.15 285.35 20,570,000
8/22/2022 282.08 282.46 277.22 277.75 276.97 25,061,100
8/23/2022 276.44 278.86 275.40 276.44 275.66 17,527,400
8/24/2022 275.41 277.23 275.11 275.79 275.01 18,137,000
8/25/2022 277.33 279.02 274.52 278.85 278.07 16,583,400
8/26/2022 279.08 280.34 267.98 268.09 267.34 27,549,300
8/29/2022 265.85 267.40 263.85 265.23 264.48 20,338,500
8/30/2022 266.67 267.05 260.66 262.97 262.23 22,767,100
8/31/2022 265.39 267.11 261.33 261.47 260.74 24,791,800
9/1/2022 258.87 260.89 255.41 260.40 259.67 23,263,400
9/2/2022 261.70 264.74 254.47 256.06 255.34 22,855,400
9/6/2022 256.20 257.83 251.94 253.25 252.54 21,328,200
9/7/2022 254.70 258.83 253.22 258.09 257.36 24,126,700
9/8/2022 257.51 260.43 254.79 258.52 257.79 20,319,900
9/9/2022 260.50 265.23 260.29 264.46 263.72 22,084,700
9/12/2022 265.78 267.45 265.16 266.65 265.90 18,747,700
9/13/2022 258.84 260.40 251.59 251.99 251.28 33,353,300
9/14/2022 253.53 254.23 249.86 252.22 251.51 23,913,000
9/15/2022 249.77 251.40 244.02 245.38 244.69 31,530,900
9/16/2022 244.26 245.30 242.06 244.74 244.05 39,791,800
9/19/2022 242.47 245.14 240.85 244.52 243.83 26,826,900
9/20/2022 242.07 243.51 239.64 242.45 241.77 26,660,300
9/21/2022 244.27 247.66 238.90 238.95 238.28 28,625,600
9/22/2022 237.87 243.86 237.57 240.98 240.30 31,061,200
9/23/2022 239.54 241.13 235.20 237.92 237.25 34,176,000
9/26/2022 237.05 241.45 236.90 237.45 236.78 27,694,200
9/27/2022 239.98 241.80 234.50 236.41 235.75 27,018,700
9/28/2022 236.81 242.33 234.73 241.07 240.39 29,029,700
9/29/2022 238.89 239.95 234.41 237.50 236.83 27,484,200
9/30/2022 238.29 240.54 232.73 232.90 232.25 35,694,800
10/3/2022 235.41 241.61 234.66 240.74 240.06 28,880,400
10/4/2022 245.09 250.36 244.98 248.88 248.18 34,888,400
10/5/2022 245.99 250.58 244.10 249.20 248.50 20,347,100
10/6/2022 247.93 250.34 246.08 246.79 246.10 20,239,900
10/7/2022 240.90 241.32 233.17 234.24 233.58 37,769,600
10/10/2022 233.05 234.56 226.73 229.25 228.61 29,743,600
10/11/2022 227.62 229.06 224.11 225.41 224.78 30,474,000
10/12/2022 225.40 227.86 223.96 225.75 225.12 21,903,900
10/13/2022 219.85 236.10 219.13 234.24 233.58 42,551,800
10/14/2022 235.54 237.24 228.34 228.56 227.92 30,198,600
10/17/2022 235.82 238.96 235.14 237.53 236.86 28,142,300
10/18/2022 243.24 243.93 235.37 238.50 237.83 26,329,600
10/19/2022 237.04 239.61 234.29 236.48 235.82 19,985,700
10/20/2022 235.77 241.31 234.87 236.15 235.49 21,811,000
10/21/2022 234.74 243.00 234.50 242.12 241.44 26,299,700
10/24/2022 243.76 247.84 241.30 247.25 246.56 24,911,200
10/25/2022 247.26 251.04 245.83 250.66 249.96 34,775,500
10/26/2022 231.17 238.30 230.06 231.32 230.67 82,543,200
10/27/2022 231.04 233.69 225.78 226.75 226.11 40,424,600
10/28/2022 226.24 236.60 226.05 235.87 235.21 40,647,700
10/31/2022 233.76 234.92 231.15 232.13 231.48 28,357,300
11/1/2022 234.60 235.74 227.33 228.17 227.53 30,592,300
11/2/2022 229.46 231.30 220.04 220.10 219.48 38,407,000
11/3/2022 220.09 220.41 213.98 214.25 213.65 36,633,900
11/4/2022 217.55 221.59 213.43 221.39 220.77 36,767,800
11/7/2022 221.99 228.41 221.28 227.87 227.23 33,498,000
11/8/2022 228.70 231.65 225.84 228.87 228.23 28,192,500
11/9/2022 227.37 228.63 224.33 224.51 223.88 27,852,900
11/10/2022 235.43 243.33 235.00 242.98 242.30 46,268,000
11/11/2022 242.99 247.99 241.93 247.11 246.42 34,600,900
11/14/2022 241.99 243.91 239.21 241.55 240.87 31,123,300
11/15/2022 245.66 247.00 240.03 241.97 241.29 31,390,100
11/16/2022 242.79 243.80 240.42 241.73 241.73 24,093,300
11/17/2022 237.78 243.25 237.63 241.68 241.68 23,123,500
11/18/2022 243.51 243.74 239.03 241.22 241.22 27,591,800
11/21/2022 241.43 244.67 241.19 242.05 242.05 26,394,700
11/22/2022 243.59 245.31 240.71 245.03 245.03 19,665,700
11/23/2022 245.11 248.28 244.27 247.58 247.58 19,508,500
11/25/2022 247.31 248.70 246.73 247.49 247.49 9,200,800
Date Open High Low Close Adj Close Volume
11/26/2019 315.00 316.50 311.69 312.49 312.49 5,321,000
11/27/2019 313.93 316.82 312.75 315.93 315.93 4,096,900
11/29/2019 315.78 316.62 313.34 314.66 314.66 2,411,700
12/2/2019 314.39 314.39 303.75 309.99 309.99 6,218,800
12/3/2019 302.22 307.36 301.88 306.16 306.16 4,992,800
12/4/2019 308.43 308.43 303.27 304.32 304.32 3,512,100
12/5/2019 305.27 306.48 298.81 302.86 302.86 4,615,500
12/6/2019 304.70 307.85 302.60 307.35 307.35 4,457,800
12/9/2019 307.35 311.49 302.44 302.50 302.50 5,748,400
12/10/2019 296.12 298.94 292.02 293.12 293.12 10,476,100
12/11/2019 294.49 299.43 294.20 298.93 298.93 5,589,800
12/12/2019 295.67 299.17 295.06 298.44 298.44 4,766,600
12/13/2019 298.50 301.80 297.25 298.50 298.50 3,879,700
12/16/2019 300.85 305.71 298.63 304.21 304.21 4,658,900
12/17/2019 307.36 316.80 306.60 315.48 315.48 10,427,100
12/18/2019 316.26 325.36 315.60 320.80 320.80 11,207,400
12/19/2019 324.50 332.83 324.18 332.22 332.22 9,822,300
12/20/2019 335.00 338.00 330.60 336.90 336.90 9,914,900
12/23/2019 337.76 337.95 331.02 333.10 333.10 5,765,300
12/24/2019 334.01 335.70 331.60 333.20 333.20 2,019,300
12/26/2019 334.60 336.46 332.01 332.63 332.63 3,589,900
12/27/2019 332.96 333.82 326.01 329.09 329.09 5,036,100
12/30/2019 329.08 329.19 322.86 323.31 323.31 4,311,500
12/31/2019 322.00 324.92 321.09 323.57 323.57 3,713,300
1/2/2020 326.10 329.98 324.78 329.81 329.81 4,485,800
1/3/2020 326.78 329.86 325.53 325.90 325.90 3,806,900
1/6/2020 323.12 336.36 321.20 335.83 335.83 5,663,100
1/7/2020 336.47 336.70 330.30 330.75 330.75 4,703,200
1/8/2020 331.49 342.70 331.05 339.26 339.26 7,104,500
1/9/2020 342.00 343.42 334.61 335.66 335.66 4,709,300
1/10/2020 337.13 338.50 327.27 329.05 329.05 4,718,300
1/13/2020 331.80 340.85 331.51 338.92 338.92 6,290,000
1/14/2020 344.40 345.38 335.52 338.69 338.69 7,199,400
1/15/2020 338.68 343.17 336.60 339.07 339.07 5,158,000
1/16/2020 343.50 343.56 335.85 338.62 338.62 5,016,000
1/17/2020 341.00 341.57 337.38 339.67 339.67 6,066,500
1/21/2020 340.00 341.00 332.59 338.11 338.11 14,350,300
1/22/2020 332.55 336.30 323.60 326.00 326.00 21,730,000
1/23/2020 326.04 349.88 325.01 349.60 349.60 18,200,300
1/24/2020 348.46 359.85 345.88 353.16 353.16 17,939,700
1/27/2020 345.95 351.90 341.02 342.88 342.88 7,709,500
1/28/2020 345.88 352.40 342.78 348.52 348.52 6,821,600
1/29/2020 349.00 349.40 338.55 343.16 343.16 7,643,500
1/30/2020 341.10 348.20 339.25 347.74 347.74 5,328,100
1/31/2020 347.39 347.39 340.98 345.09 345.09 5,230,000
2/3/2020 347.24 359.63 346.28 358.00 358.00 6,670,600
2/4/2020 361.00 369.57 356.10 369.01 369.01 7,161,500
2/5/2020 375.13 375.25 362.30 369.67 369.67 6,437,000
2/6/2020 369.60 371.55 362.51 366.95 366.95 3,920,400
2/7/2020 365.04 371.80 363.57 366.77 366.77 4,385,200
2/10/2020 365.00 374.80 362.52 371.07 371.07 5,294,100
2/11/2020 373.75 378.11 369.72 373.69 373.69 4,772,900
2/12/2020 377.18 380.62 375.88 380.01 380.01 4,624,800
2/13/2020 376.96 385.37 376.51 381.40 381.40 4,485,400
2/14/2020 381.47 385.15 379.43 380.40 380.40 3,736,300
2/18/2020 379.30 389.54 379.19 387.78 387.78 5,173,900
2/19/2020 388.12 392.95 384.90 386.19 386.19 4,896,400
2/20/2020 386.56 389.70 376.68 386.00 386.00 4,079,400
2/21/2020 385.33 387.32 377.90 380.07 380.07 3,930,100
2/24/2020 364.76 372.82 361.00 368.70 368.70 6,936,400
2/25/2020 372.00 375.65 357.72 360.09 360.09 6,481,200
2/26/2020 366.31 382.00 365.00 379.24 379.24 8,934,100
2/27/2020 371.46 391.56 370.60 371.71 371.71 10,967,700
2/28/2020 364.21 376.77 356.80 369.03 369.03 11,168,600
3/2/2020 373.11 381.36 364.50 381.05 381.05 6,997,900
3/3/2020 381.03 393.52 367.40 368.77 368.77 8,364,600
3/4/2020 377.77 384.01 370.51 383.79 383.79 5,487,300
3/5/2020 381.00 391.40 368.64 372.78 372.78 8,747,000
3/6/2020 367.70 371.31 356.85 368.97 368.97 8,147,200
3/9/2020 343.86 357.47 341.72 346.49 346.49 7,405,500
3/10/2020 356.43 364.54 347.85 364.13 364.13 7,604,400
3/11/2020 358.92 362.98 344.79 349.92 349.92 6,036,000
3/12/2020 326.50 335.72 307.32 315.25 315.25 12,071,600
3/13/2020 330.51 336.42 307.39 336.30 336.30 9,458,200
3/16/2020 306.63 334.35 294.75 298.84 298.84 10,559,900
3/17/2020 306.19 322.90 290.25 319.75 319.75 10,013,900
3/18/2020 302.40 331.58 300.00 315.47 315.47 12,593,600
3/19/2020 324.33 348.51 316.82 332.03 332.03 10,616,000
3/20/2020 342.31 350.49 332.00 332.83 332.83 10,853,800
3/23/2020 347.89 366.11 340.88 360.27 360.27 13,449,400
3/24/2020 369.99 372.93 353.03 357.32 357.32 11,638,700
3/25/2020 361.02 362.00 339.17 342.39 342.39 8,767,200
3/26/2020 344.00 363.84 341.73 362.99 362.99 7,229,600
3/27/2020 359.09 368.56 353.00 357.12 357.12 7,948,800
3/30/2020 363.00 377.80 361.17 370.96 370.96 8,622,000
3/31/2020 367.93 383.01 366.44 375.50 375.50 9,366,500
4/1/2020 376.05 380.23 361.02 364.08 364.08 6,672,500
4/2/2020 364.08 370.99 360.06 370.08 370.08 4,592,500
4/3/2020 367.47 370.90 357.51 361.76 361.76 4,860,800
4/6/2020 365.22 380.29 361.71 379.96 379.96 8,183,900
4/7/2020 380.00 381.33 369.34 372.28 372.28 7,046,400
4/8/2020 374.01 378.39 368.31 371.12 371.12 6,908,900
4/9/2020 371.06 372.10 363.03 370.72 370.72 7,711,300
4/13/2020 371.31 400.51 367.70 396.72 396.72 11,692,900
4/14/2020 397.50 417.82 394.85 413.55 413.55 11,581,000
4/15/2020 413.00 434.98 412.25 426.75 426.75 13,561,200
4/16/2020 437.00 449.52 431.61 439.17 439.17 16,128,700
4/17/2020 431.00 432.00 414.70 422.96 422.96 12,616,300
4/20/2020 435.17 444.49 430.56 437.49 437.49 12,655,800
4/21/2020 444.77 447.00 425.60 433.83 433.83 23,177,600
4/22/2020 429.73 433.00 413.00 421.42 421.42 21,084,800
4/23/2020 419.26 438.41 419.26 426.70 426.70 13,952,300
4/24/2020 425.00 427.17 415.88 424.99 424.99 8,658,900
4/27/2020 425.00 429.00 420.84 421.38 421.38 6,277,500
4/28/2020 419.99 421.00 402.91 403.83 403.83 10,101,200
4/29/2020 399.53 415.86 393.60 411.89 411.89 9,693,100
4/30/2020 410.31 424.44 408.00 419.85 419.85 7,954,000
5/1/2020 415.10 427.97 411.73 415.27 415.27 8,299,900
5/4/2020 417.78 428.54 414.87 428.15 428.15 7,799,100
5/5/2020 427.56 431.00 421.56 424.68 424.68 6,286,300
5/6/2020 429.30 439.77 426.39 434.26 434.26 6,660,700
5/7/2020 436.89 438.88 430.66 436.53 436.53 5,641,900
5/8/2020 434.14 442.00 433.64 435.55 435.55 5,049,300
5/11/2020 436.33 444.89 435.56 440.52 440.52 5,486,000
5/12/2020 442.00 444.17 431.36 431.82 431.82 4,598,200
5/13/2020 435.69 447.00 427.27 438.27 438.27 7,014,600
5/14/2020 444.90 452.38 432.82 441.95 441.95 9,007,500
5/15/2020 440.70 455.00 437.51 454.19 454.19 7,244,000
5/18/2020 451.16 456.36 443.35 452.58 452.58 7,773,500
5/19/2020 453.40 458.97 450.47 451.04 451.04 4,810,500
5/20/2020 454.25 455.81 444.00 447.67 447.67 5,607,300
5/21/2020 448.56 448.96 430.25 436.25 436.25 9,117,300
5/22/2020 437.00 439.09 427.18 429.32 429.32 5,422,300
5/26/2020 427.77 428.50 413.14 414.77 414.77 7,881,100
5/27/2020 410.38 420.02 397.86 419.89 419.89 10,446,300
5/28/2020 417.24 422.37 411.50 413.44 413.44 5,655,100
5/29/2020 417.46 420.30 411.85 419.73 419.73 5,254,900
6/1/2020 418.83 426.72 415.98 425.92 425.92 3,743,700
6/2/2020 425.87 427.59 419.46 427.31 427.31 3,494,800
6/3/2020 426.95 427.10 418.05 421.97 421.97 4,316,000
6/4/2020 422.39 428.71 410.03 414.33 414.33 5,410,500
6/5/2020 407.29 420.24 404.25 419.60 419.60 5,099,600
6/8/2020 416.00 420.80 406.50 419.49 419.49 5,851,500
6/9/2020 421.65 434.73 420.31 434.05 434.05 6,797,000
6/10/2020 436.00 439.69 430.55 434.48 434.48 4,896,900
6/11/2020 428.20 445.57 424.16 425.56 425.56 7,462,900
6/12/2020 429.00 434.06 412.45 418.07 418.07 6,461,100
6/15/2020 421.40 426.49 415.42 425.50 425.50 4,467,900
6/16/2020 425.76 437.96 425.18 436.13 436.13 5,507,900
6/17/2020 441.82 450.46 439.22 447.77 447.77 6,529,600
6/18/2020 448.73 452.76 442.80 449.87 449.87 4,277,600
6/19/2020 449.12 453.97 445.60 453.72 453.72 5,934,500
6/22/2020 455.01 468.59 454.21 468.04 468.04 6,272,100
6/23/2020 466.50 474.01 464.50 466.26 466.26 5,948,400
6/24/2020 468.54 472.36 454.00 457.85 457.85 4,826,200
6/25/2020 458.86 467.01 454.00 465.91 465.91 4,134,500
6/26/2020 466.39 468.03 442.24 443.40 443.40 6,804,700
6/29/2020 445.23 447.67 432.14 447.24 447.24 4,844,000
6/30/2020 450.02 457.59 447.00 455.04 455.04 4,198,500
7/1/2020 454.00 488.23 454.00 485.64 485.64 9,705,900
7/2/2020 485.64 492.28 475.53 476.89 476.89 6,351,500
7/6/2020 480.77 499.50 479.80 493.81 493.81 7,839,000
7/7/2020 497.31 504.82 490.83 493.16 493.16 5,669,900
7/8/2020 498.58 505.10 493.81 502.78 502.78 5,691,700
7/9/2020 508.40 510.00 495.78 507.76 507.76 5,840,500
7/10/2020 519.73 555.88 511.28 548.73 548.73 21,605,600
7/13/2020 567.98 575.37 520.96 525.50 525.50 18,399,000
7/14/2020 517.08 525.50 490.49 524.88 524.88 15,083,300
7/15/2020 516.30 529.00 510.18 523.26 523.26 10,066,700
7/16/2020 526.48 535.54 504.36 527.39 527.39 24,499,000
7/17/2020 494.87 503.59 484.14 492.99 492.99 24,991,400
7/20/2020 489.14 504.50 484.20 502.41 502.41 11,940,300
7/21/2020 506.00 506.22 488.61 490.10 490.10 9,113,700
7/22/2020 492.19 497.20 487.20 489.82 489.82 6,954,100
7/23/2020 491.13 491.90 472.02 477.58 477.58 7,722,000
7/24/2020 468.77 487.17 467.54 480.45 480.45 7,746,200
7/27/2020 484.51 496.92 482.31 495.65 495.65 7,863,100
7/28/2020 496.02 497.79 487.76 488.51 488.51 5,986,700
7/29/2020 492.25 494.92 484.13 484.48 484.48 6,611,800
7/30/2020 480.71 488.35 477.51 485.80 485.80 6,608,600
7/31/2020 488.29 494.80 484.50 488.88 488.88 5,916,300
8/3/2020 490.86 503.09 490.23 498.62 498.62 5,873,100
8/4/2020 498.65 510.44 498.65 509.64 509.64 5,608,000
8/5/2020 508.68 510.10 501.20 502.11 502.11 4,308,200
8/6/2020 504.11 510.82 498.70 509.08 509.08 3,725,900
8/7/2020 505.45 508.29 486.68 494.73 494.73 5,910,300
8/10/2020 493.35 497.46 478.63 483.38 483.38 4,691,200
8/11/2020 479.75 480.92 466.55 466.93 466.93 7,329,200
8/12/2020 471.34 482.49 470.18 475.47 475.47 5,439,200
8/13/2020 478.40 484.45 476.45 481.33 481.33 3,008,900
8/14/2020 482.82 488.33 480.21 482.68 482.68 2,943,500
8/17/2020 484.19 486.24 479.10 482.35 482.35 2,423,500
8/18/2020 484.35 495.30 482.80 491.87 491.87 3,505,500
8/19/2020 493.93 494.50 483.50 484.53 484.53 3,156,200
8/20/2020 484.69 498.94 483.89 497.90 497.90 5,132,500
8/21/2020 496.46 498.13 490.00 492.31 492.31 3,921,300
8/24/2020 495.44 501.00 483.16 488.81 488.81 4,762,200
8/25/2020 488.19 492.47 485.09 490.58 490.58 5,727,700
8/26/2020 492.50 549.04 492.08 547.53 547.53 20,373,700
8/27/2020 537.78 541.00 521.25 526.27 526.27 9,062,900
8/28/2020 532.00 539.00 522.00 523.89 523.89 4,417,500
8/31/2020 521.16 531.99 517.58 529.56 529.56 4,941,400
9/1/2020 532.60 557.39 532.45 556.55 556.55 9,572,700
9/2/2020 553.78 556.50 537.37 552.84 552.84 5,886,900
9/3/2020 545.00 554.00 521.32 525.75 525.75 9,071,100
9/4/2020 520.18 527.36 485.98 516.05 516.05 8,270,100
9/8/2020 498.40 522.00 495.00 507.02 507.02 5,572,700
9/9/2020 519.21 520.00 492.57 500.19 500.19 6,848,100
9/10/2020 503.35 506.29 478.84 480.67 480.67 6,240,200
9/11/2020 486.49 493.73 476.81 482.03 482.03 5,035,200
9/14/2020 480.62 488.99 471.30 476.26 476.26 7,359,100
9/15/2020 484.00 497.47 481.63 495.99 495.99 5,337,000
9/16/2020 499.99 504.66 483.31 483.86 483.86 4,394,900
9/17/2020 475.16 478.40 463.27 470.20 470.20 5,379,300
9/18/2020 472.51 479.40 458.60 469.96 469.96 6,717,700
9/21/2020 467.69 487.78 466.32 487.35 487.35 5,457,500
9/22/2020 489.01 491.82 479.26 491.17 491.17 3,482,300
9/23/2020 491.04 491.04 469.00 470.61 470.61 3,726,400
9/24/2020 470.53 477.00 467.82 473.08 473.08 3,727,200
9/25/2020 474.39 484.87 468.03 482.88 482.88 3,769,400
9/28/2020 489.11 492.00 477.88 490.65 490.65 4,773,500
9/29/2020 489.50 496.29 486.53 493.48 493.48 3,541,500
9/30/2020 492.57 504.63 489.27 500.03 500.03 4,634,100
10/1/2020 506.03 529.55 503.60 527.51 527.51 8,153,700
10/2/2020 516.43 526.37 502.70 503.06 503.06 6,071,200
10/5/2020 506.80 520.99 501.70 520.65 520.65 4,088,100
10/6/2020 518.72 521.82 504.16 505.87 505.87 4,199,000
10/7/2020 518.00 536.49 515.82 534.66 534.66 7,988,700
10/8/2020 533.48 535.00 524.15 531.79 531.79 5,386,500
10/9/2020 537.83 544.28 535.00 539.44 539.44 4,781,300
10/12/2020 548.81 551.81 538.24 539.81 539.81 5,391,100
10/13/2020 540.56 557.65 537.20 554.09 554.09 5,602,500
10/14/2020 562.61 572.49 541.00 541.45 541.45 9,499,000
10/15/2020 545.52 551.22 535.10 541.94 541.94 5,113,100
10/16/2020 549.50 554.33 530.03 530.79 530.79 6,347,400
10/19/2020 537.07 541.80 525.38 530.72 530.72 7,567,500
10/20/2020 528.14 533.78 522.26 525.42 525.42 10,047,200
10/21/2020 501.03 506.85 488.25 489.05 489.05 17,405,700
10/22/2020 494.69 495.14 482.00 485.23 485.23 6,997,900
10/23/2020 488.11 490.06 481.35 488.28 488.28 4,927,900
10/26/2020 487.03 496.82 478.90 488.24 488.24 6,186,100
10/27/2020 490.01 490.49 482.93 488.93 488.93 3,627,200
10/28/2020 486.36 494.00 483.28 486.24 486.24 5,992,700
10/29/2020 488.50 513.90 479.34 504.21 504.21 11,120,700
10/30/2020 502.01 505.88 472.21 475.74 475.74 7,807,900
11/2/2020 478.87 486.30 475.00 484.12 484.12 4,408,200
11/3/2020 484.93 495.31 478.76 487.22 487.22 3,690,200
11/4/2020 495.36 507.73 493.98 496.95 496.95 5,137,300
11/5/2020 506.56 518.73 503.45 513.76 513.76 5,372,800
11/6/2020 515.00 515.21 502.51 514.73 514.73 4,236,300
11/9/2020 485.54 495.85 467.26 470.50 470.50 10,419,700
11/10/2020 470.95 484.60 463.41 480.24 480.24 8,306,100
11/11/2020 483.00 491.68 478.26 490.76 490.76 5,460,500
11/12/2020 491.00 496.52 480.43 486.77 486.77 5,063,700
11/13/2020 486.77 488.94 477.80 482.84 482.84 3,002,700
11/16/2020 480.00 485.58 477.30 479.10 479.10 3,953,600
11/17/2020 480.12 487.51 478.85 480.63 480.63 3,698,100
11/18/2020 481.95 488.61 477.72 481.79 481.79 3,629,200
11/19/2020 482.00 487.80 480.47 484.67 484.67 2,254,700
11/20/2020 485.22 494.76 481.57 488.24 488.24 4,253,400
11/23/2020 490.46 491.15 475.84 476.62 476.62 5,416,600
11/24/2020 478.84 484.05 475.89 482.88 482.88 3,550,500
11/25/2020 485.13 486.90 478.92 485.00 485.00 3,598,600
11/27/2020 486.58 493.25 481.85 491.36 491.36 2,805,800
11/30/2020 490.08 492.55 481.27 490.70 490.70 3,530,900
12/1/2020 492.34 509.47 491.98 504.58 504.58 5,052,700
12/2/2020 501.62 506.80 493.50 503.38 503.38 3,028,400
12/3/2020 502.99 508.77 496.04 497.52 497.52 2,826,100
12/4/2020 497.50 504.50 493.64 498.31 498.31 3,666,200
12/7/2020 500.01 517.76 497.77 515.78 515.78 4,289,300
12/8/2020 517.90 521.49 505.55 512.66 512.66 4,229,000
12/9/2020 510.53 514.50 491.29 493.60 493.60 4,178,800
12/10/2020 494.56 503.77 492.91 501.09 501.09 3,018,200
12/11/2020 495.00 503.34 494.85 503.22 503.22 3,210,900
12/14/2020 505.44 524.16 501.18 522.42 522.42 5,770,400
12/15/2020 518.50 524.70 513.56 519.78 519.78 3,394,900
12/16/2020 520.11 527.38 517.69 524.83 524.83 3,682,400
12/17/2020 529.00 535.49 526.44 532.90 532.90 3,193,400
12/18/2020 533.20 536.37 526.02 534.45 534.45 4,502,700
12/21/2020 530.05 532.62 521.15 528.91 528.91 3,894,000
12/22/2020 527.69 530.40 520.50 527.33 527.33 1,906,600
12/23/2020 524.76 526.32 514.20 514.48 514.48 2,393,200
12/24/2020 515.12 519.35 512.21 513.97 513.97 1,144,000
12/28/2020 516.43 523.66 507.13 519.12 519.12 2,891,900
12/29/2020 519.90 536.55 515.48 530.87 530.87 4,022,400
12/30/2020 530.13 533.26 523.69 524.59 524.59 1,876,300
12/31/2020 525.53 545.50 523.15 540.73 540.73 5,392,300
1/4/2021 539.00 540.80 515.09 522.86 522.86 4,444,400
1/5/2021 521.55 526.78 515.89 520.80 520.80 3,133,900
1/6/2021 511.97 513.10 499.50 500.49 500.49 5,346,200
1/7/2021 508.28 516.44 506.42 508.89 508.89 3,686,400
1/8/2021 511.31 513.24 504.51 510.40 510.40 2,973,900
1/11/2021 507.84 510.73 497.95 499.10 499.10 3,806,200
1/12/2021 500.00 501.09 485.67 494.25 494.25 5,990,400
1/13/2021 495.50 512.35 493.01 507.79 507.79 5,032,100
1/14/2021 507.35 514.50 499.58 500.86 500.86 4,177,400
1/15/2021 500.00 506.32 495.10 497.98 497.98 5,895,800
1/19/2021 501.00 509.25 493.54 501.77 501.77 12,315,800
1/20/2021 565.42 593.29 556.86 586.34 586.34 32,637,500
1/21/2021 582.45 588.75 570.40 579.84 579.84 11,802,100
1/22/2021 582.10 583.99 564.35 565.17 565.17 7,550,800
1/25/2021 567.00 569.75 548.65 556.78 556.78 7,207,300
1/26/2021 554.73 567.99 554.06 561.93 561.93 5,023,800
1/27/2021 550.71 556.42 515.73 523.28 523.28 8,670,300
1/28/2021 535.88 553.15 530.74 538.60 538.60 5,969,000
1/29/2021 538.00 541.00 530.18 532.39 532.39 4,325,300
2/1/2021 536.79 545.06 531.73 539.04 539.04 3,547,500
2/2/2021 542.01 555.48 538.93 548.16 548.16 3,767,600
2/3/2021 550.17 550.48 538.24 539.45 539.45 3,172,300
2/4/2021 539.81 559.48 537.51 552.16 552.16 5,164,500
2/5/2021 552.26 554.44 545.48 550.79 550.79 2,376,200
2/8/2021 555.00 555.00 543.70 547.92 547.92 2,791,700
2/9/2021 546.00 566.00 543.00 559.07 559.07 3,703,500
2/10/2021 562.50 566.65 553.46 563.59 563.59 3,991,300
2/11/2021 564.44 565.93 554.22 557.59 557.59 2,730,600
2/12/2021 556.94 561.25 550.85 556.52 556.52 2,197,100
2/16/2021 557.29 563.63 552.73 557.28 557.28 2,624,100
2/17/2021 550.99 555.25 543.03 551.34 551.34 2,069,600
2/18/2021 549.00 550.00 538.23 548.22 548.22 2,456,200
2/19/2021 548.00 548.99 538.81 540.22 540.22 2,841,500
2/22/2021 534.99 541.79 530.79 533.78 533.78 3,078,600
2/23/2021 525.00 548.54 518.28 546.15 546.15 4,136,500
2/24/2021 539.80 556.85 539.07 553.41 553.41 3,245,000
2/25/2021 550.27 556.48 535.75 546.70 546.70 4,252,900
2/26/2021 546.51 553.09 538.00 538.85 538.85 3,755,600
3/1/2021 545.57 552.14 542.00 550.64 550.64 3,041,400
3/2/2021 553.34 556.99 546.02 547.82 547.82 3,042,200
3/3/2021 545.93 548.01 517.81 520.70 520.70 5,362,400
3/4/2021 521.50 531.50 507.68 511.29 511.29 5,034,800
3/5/2021 511.98 517.76 498.79 516.39 516.39 5,070,000
3/8/2021 514.46 518.84 492.85 493.33 493.33 3,981,800
3/9/2021 507.31 513.11 503.82 506.44 506.44 3,470,000
3/10/2021 513.50 518.97 504.25 504.54 504.54 3,771,500
3/11/2021 512.20 530.24 510.71 523.06 523.06 4,714,500
3/12/2021 512.50 526.51 506.59 518.02 518.02 3,981,700
3/15/2021 516.32 520.73 508.03 520.25 520.25 3,484,300
3/16/2021 524.47 533.42 523.21 524.03 524.03 3,238,900
3/17/2021 522.00 528.37 514.30 524.44 524.44 2,817,400
3/18/2021 516.40 517.90 503.85 504.79 504.79 4,094,500
3/19/2021 504.96 513.19 501.63 512.18 512.18 4,386,400
3/22/2021 509.13 529.31 509.13 523.11 523.11 3,360,600
3/23/2021 529.87 543.12 529.40 535.09 535.09 5,583,500
3/24/2021 533.78 534.42 520.00 520.81 520.81 4,102,200
3/25/2021 516.99 518.53 497.00 502.86 502.86 4,926,800
3/26/2021 502.82 508.72 496.68 508.05 508.05 3,467,800
3/29/2021 505.66 518.00 504.40 513.95 513.95 3,330,000
3/30/2021 510.51 514.41 506.91 513.39 513.39 2,418,100
3/31/2021 515.67 528.13 515.44 521.66 521.66 3,503,100
4/1/2021 529.93 540.50 527.03 539.42 539.42 3,938,600
4/5/2021 540.01 542.85 529.23 540.67 540.67 3,355,900
4/6/2021 544.81 554.17 543.30 544.53 544.53 3,474,200
4/7/2021 543.50 549.64 541.45 546.99 546.99 2,151,300
4/8/2021 551.13 556.90 547.57 554.58 554.58 4,309,800
4/9/2021 552.69 556.90 547.11 555.31 555.31 2,894,000
4/12/2021 551.05 557.98 549.58 552.78 552.78 2,944,100
4/13/2021 557.00 559.75 550.30 553.73 553.73 2,720,300
4/14/2021 554.87 554.87 538.53 540.02 540.02 3,740,300
4/15/2021 544.17 553.49 542.66 549.22 549.22 3,139,100
4/16/2021 550.54 551.98 539.51 546.54 546.54 3,209,100
4/19/2021 546.90 556.44 545.53 554.44 554.44 4,288,700
4/20/2021 554.42 563.56 546.30 549.57 549.57 11,257,600
4/21/2021 508.00 515.46 503.60 508.90 508.90 22,897,400
4/22/2021 513.82 513.96 500.55 508.78 508.78 9,061,100
4/23/2021 509.01 509.70 500.70 505.55 505.55 7,307,700
4/26/2021 506.76 510.48 503.00 510.30 510.30 4,388,800
4/27/2021 512.62 512.99 504.58 505.55 505.55 3,761,300
4/28/2021 505.20 508.40 503.34 506.52 506.52 3,193,000
4/29/2021 507.60 509.29 499.00 509.00 509.00 5,127,800
4/30/2021 505.00 514.55 505.00 513.47 513.47 4,413,200
5/3/2021 512.65 518.95 505.20 509.11 509.11 4,091,900
5/4/2021 510.78 511.63 496.79 503.18 503.18 4,349,500
5/5/2021 504.99 507.78 494.63 496.08 496.08 3,129,400
5/6/2021 495.99 499.55 491.37 499.55 499.55 3,783,700
5/7/2021 504.62 508.55 501.12 503.84 503.84 3,132,800
5/10/2021 502.00 503.15 486.11 486.69 486.69 5,131,600
5/11/2021 479.75 497.99 478.63 495.08 495.08 4,401,000
5/12/2021 486.83 493.54 482.70 484.98 484.98 4,121,500
5/13/2021 489.13 490.78 482.71 486.66 486.66 2,712,500
5/14/2021 487.86 494.85 486.59 493.37 493.37 2,882,500
5/17/2021 485.59 492.71 482.81 488.94 488.94 2,705,200
5/18/2021 488.40 493.48 486.19 486.28 486.28 2,350,500
5/19/2021 481.63 488.57 478.54 487.70 487.70 3,349,900
5/20/2021 489.55 502.70 488.98 501.67 501.67 3,721,200
5/21/2021 503.12 505.40 497.26 497.89 497.89 3,322,900
5/24/2021 501.05 504.25 499.51 502.90 502.90 2,412,600
5/25/2021 506.00 506.37 499.22 501.34 501.34 2,699,500
5/26/2021 502.34 504.14 500.50 502.36 502.36 2,465,300
5/27/2021 501.80 505.10 498.54 503.86 503.86 3,253,800
5/28/2021 504.40 511.76 502.53 502.81 502.81 2,910,300
6/1/2021 504.01 505.41 497.74 499.08 499.08 2,482,600
6/2/2021 499.82 503.22 495.82 499.24 499.24 2,269,000
6/3/2021 495.19 496.66 487.25 489.43 489.43 3,887,400
6/4/2021 492.00 501.86 490.95 494.74 494.74 3,160,500
6/7/2021 492.92 496.70 490.55 494.66 494.66 2,791,900
6/8/2021 497.00 498.82 489.37 492.39 492.39 2,374,000
6/9/2021 494.50 496.09 484.65 485.81 485.81 3,055,000
6/10/2021 487.17 490.21 482.14 487.27 487.27 4,382,900
6/11/2021 490.00 491.41 487.78 488.77 488.77 3,124,000
6/14/2021 489.68 503.50 486.91 499.89 499.89 4,400,200
6/15/2021 501.23 501.23 490.40 491.90 491.90 3,104,100
6/16/2021 495.00 496.46 486.28 492.41 492.41 3,533,200
6/17/2021 490.25 501.80 490.15 498.34 498.34 3,198,300
6/18/2021 496.40 504.49 495.24 500.77 500.77 5,197,600
6/21/2021 501.64 502.05 492.28 497.00 497.00 5,277,300
6/22/2021 498.54 513.55 495.80 508.82 508.82 5,809,300
6/23/2021 508.48 516.63 508.20 512.74 512.74 3,944,800
6/24/2021 517.96 520.96 514.40 518.06 518.06 3,361,200
6/25/2021 528.84 533.06 525.00 527.07 527.07 5,299,100
6/28/2021 528.12 533.94 524.56 533.03 533.03 2,820,200
6/29/2021 533.55 536.13 528.57 533.50 533.50 2,314,600
6/30/2021 534.06 534.38 526.82 528.21 528.21 2,773,400
7/1/2021 525.72 537.04 525.72 533.54 533.54 2,805,400
7/2/2021 535.50 538.54 529.39 533.98 533.98 1,975,500
7/6/2021 533.00 542.86 533.00 541.64 541.64 2,775,100
7/7/2021 544.24 544.64 531.66 535.96 535.96 2,722,500
7/8/2021 530.93 535.50 529.09 530.76 530.76 3,269,000
7/9/2021 531.00 538.26 528.58 535.98 535.98 2,777,200
7/12/2021 540.30 540.65 532.92 537.31 537.31 1,780,700
7/13/2021 535.76 545.33 535.76 540.68 540.68 2,751,600
7/14/2021 541.01 554.10 541.01 547.95 547.95 4,659,500
7/15/2021 553.97 557.54 538.20 542.95 542.95 5,713,900
7/16/2021 541.81 544.06 527.05 530.31 530.31 3,442,100
7/19/2021 526.05 534.91 522.24 532.28 532.28 3,885,800
7/20/2021 526.07 536.64 520.30 531.05 531.05 6,930,400
7/21/2021 526.13 530.99 505.61 513.63 513.63 11,906,800
7/22/2021 510.21 513.68 507.00 511.77 511.77 4,328,100
7/23/2021 512.16 517.41 504.66 515.41 515.41 3,820,500
7/26/2021 514.38 521.13 509.01 516.49 516.49 2,254,500
7/27/2021 518.08 521.95 512.05 518.91 518.91 2,759,000
7/28/2021 521.82 524.47 516.98 519.30 519.30 2,390,500
7/29/2021 519.96 520.78 513.79 514.25 514.25 1,736,000
7/30/2021 512.69 519.79 510.96 517.57 517.57 2,537,100
8/2/2021 519.00 519.85 510.51 515.15 515.15 2,096,600
8/3/2021 514.39 515.63 505.37 510.82 510.82 2,579,400
8/4/2021 513.00 517.98 510.37 517.35 517.35 2,039,400
8/5/2021 517.13 525.41 514.02 524.89 524.89 2,556,700
8/6/2021 524.00 526.84 519.39 520.55 520.55 1,919,800
8/9/2021 521.15 522.67 517.99 519.97 519.97 1,367,800
8/10/2021 520.00 520.79 512.97 515.84 515.84 1,960,500
8/11/2021 517.00 519.57 509.77 512.40 512.40 1,673,900
8/12/2021 511.86 513.00 507.20 510.72 510.72 1,685,700
8/13/2021 512.64 521.44 511.51 515.92 515.92 2,177,700
8/16/2021 515.24 523.38 512.30 517.92 517.92 2,032,800
8/17/2021 515.47 520.79 514.20 518.91 518.91 2,309,800
8/18/2021 520.00 526.38 518.65 521.87 521.87 2,582,000
8/19/2021 522.74 548.39 521.87 543.71 543.71 7,497,300
8/20/2021 545.09 551.39 539.10 546.88 546.88 3,776,400
8/23/2021 545.98 555.55 543.74 553.33 553.33 2,602,000
8/24/2021 551.48 555.31 549.27 553.41 553.41 2,109,500
8/25/2021 550.16 552.84 545.45 547.58 547.58 2,065,600
8/26/2021 546.16 552.60 545.90 550.12 550.12 1,595,500
8/27/2021 551.60 564.17 549.25 558.92 558.92 3,252,600
8/30/2021 557.25 567.16 556.45 566.18 566.18 2,434,800
8/31/2021 566.12 569.48 561.61 569.19 569.19 2,431,900
9/1/2021 569.00 591.00 569.00 582.07 582.07 5,626,200
9/2/2021 583.68 598.76 583.68 588.55 588.55 6,179,900
9/3/2021 585.80 591.88 583.14 590.53 590.53 2,681,200
9/7/2021 594.69 613.85 593.99 606.71 606.71 5,821,400
9/8/2021 603.84 615.60 595.71 606.05 606.05 5,424,500
9/9/2021 606.47 609.44 596.55 597.54 597.54 2,954,200
9/10/2021 598.16 609.45 593.67 598.72 598.72 3,950,800
9/13/2021 598.57 598.57 582.78 589.29 589.29 3,062,900
9/14/2021 584.89 587.28 575.56 577.76 577.76 3,457,000
9/15/2021 578.17 584.62 575.37 582.87 582.87 2,755,600
9/16/2021 584.30 587.48 577.72 586.50 586.50 1,832,000
9/17/2021 587.85 590.28 580.85 589.35 589.35 4,145,100
9/20/2021 586.79 591.53 568.08 575.43 575.43 3,732,200
9/21/2021 578.31 581.88 569.37 573.14 573.14 2,250,900
9/22/2021 579.69 595.65 579.69 590.65 590.65 4,021,800
9/23/2021 590.79 599.32 589.13 593.26 593.26 2,526,200
9/24/2021 592.50 592.98 583.64 592.39 592.39 2,126,200
9/27/2021 587.95 593.58 576.93 592.64 592.64 2,504,700
9/28/2021 589.00 599.54 580.16 583.85 583.85 4,431,100
9/29/2021 589.01 609.88 588.01 599.06 599.06 6,221,000
9/30/2021 608.05 619.00 608.05 610.34 610.34 6,612,600
10/1/2021 604.24 614.99 597.51 613.15 613.15 4,090,800
10/4/2021 613.39 626.13 594.68 603.35 603.35 4,995,900
10/5/2021 606.94 640.39 606.89 634.81 634.81 9,534,300
10/6/2021 628.18 639.87 626.36 639.10 639.10 4,580,400
10/7/2021 642.23 646.84 630.45 631.85 631.85 3,556,900
10/8/2021 634.17 643.80 630.86 632.66 632.66 3,272,100
10/11/2021 633.20 639.42 626.78 627.04 627.04 2,862,500
10/12/2021 633.02 637.66 621.99 624.94 624.94 3,227,300
10/13/2021 632.18 632.18 622.10 629.76 629.76 2,420,300
10/14/2021 632.23 636.88 626.79 633.80 633.80 2,671,700
10/15/2021 638.00 639.42 625.16 628.29 628.29 4,116,900
10/18/2021 632.10 638.41 620.59 637.97 637.97 4,669,100
10/19/2021 636.97 641.00 632.30 639.00 639.00 7,633,100
10/20/2021 625.57 637.40 617.15 625.14 625.14 10,622,000
10/21/2021 628.89 654.01 628.65 653.16 653.16 8,437,100
10/22/2021 651.81 665.46 651.81 664.78 664.78 6,186,000
10/25/2021 663.74 675.88 657.07 671.66 671.66 3,833,500
10/26/2021 673.76 676.49 662.77 668.52 668.52 2,904,800
10/27/2021 669.00 671.41 661.85 662.92 662.92 2,276,900
10/28/2021 670.95 676.80 668.03 674.05 674.05 2,859,400
10/29/2021 673.06 690.97 671.24 690.31 690.31 3,825,300
11/1/2021 689.06 689.97 676.54 681.17 681.17 3,110,900
11/2/2021 683.11 687.68 673.82 677.72 677.72 3,888,600
11/3/2021 677.27 689.39 677.27 688.29 688.29 2,334,900
11/4/2021 685.89 685.94 665.50 668.40 668.40 4,865,000
11/5/2021 663.97 665.64 645.01 645.72 645.72 5,283,500
11/8/2021 650.29 656.00 643.79 651.45 651.45 2,887,500
11/9/2021 653.70 660.50 650.52 655.99 655.99 2,415,600
11/10/2021 653.01 660.33 642.11 646.91 646.91 2,405,800
11/11/2021 650.24 665.82 649.71 657.58 657.58 2,868,300
11/12/2021 660.01 683.34 653.82 682.61 682.61 4,198,400
11/15/2021 681.24 685.26 671.49 679.33 679.33 2,872,200
11/16/2021 678.27 688.36 676.90 687.40 687.40 2,077,400
11/17/2021 690.00 700.99 686.09 691.69 691.69 2,732,800
11/18/2021 691.61 691.74 679.74 682.02 682.02 2,012,900
11/19/2021 692.35 694.16 675.00 678.80 678.80 2,613,700
11/22/2021 676.02 679.48 656.47 659.20 659.20 2,764,400
11/23/2021 658.18 666.43 646.05 654.06 654.06 2,320,200
11/24/2021 658.01 661.44 651.10 658.29 658.29 1,867,300
11/26/2021 675.00 676.41 660.67 665.64 665.64 2,872,500
11/29/2021 663.20 667.99 658.29 663.84 663.84 2,529,400
11/30/2021 668.20 675.38 640.01 641.90 641.90 5,608,900
12/1/2021 649.48 654.52 617.07 617.77 617.77 3,882,800
12/2/2021 617.10 625.36 612.88 616.47 616.47 3,331,100
12/3/2021 622.75 625.50 594.00 602.13 602.13 4,829,300
12/6/2021 606.01 617.29 601.00 612.69 612.69 3,075,700
12/7/2021 619.83 628.89 611.40 625.58 625.58 3,125,200
12/8/2021 630.00 632.46 623.20 628.08 628.08 2,220,300
12/9/2021 627.58 630.24 610.44 611.00 611.00 2,376,300
12/10/2021 616.78 617.74 605.88 611.66 611.66 2,748,800
12/13/2021 612.00 612.64 599.52 604.56 604.56 2,517,900
12/14/2021 598.71 602.29 588.13 597.99 597.99 2,984,500
12/15/2021 598.18 605.69 584.51 605.04 605.04 2,866,200
12/16/2021 597.09 602.83 588.00 591.06 591.06 3,143,200
12/17/2021 591.61 593.25 581.74 586.73 586.73 4,386,900
12/20/2021 586.43 602.88 584.26 593.74 593.74 3,358,400
12/21/2021 597.54 607.82 593.86 604.92 604.92 2,319,400
12/22/2021 603.36 614.82 602.63 614.24 614.24 2,335,700
12/23/2021 616.40 616.88 607.57 614.09 614.09 1,621,100
12/27/2021 615.00 615.00 609.25 613.12 613.12 2,061,500
12/28/2021 614.95 618.41 609.69 610.71 610.71 1,882,800
12/29/2021 610.71 613.98 604.68 610.54 610.54 1,287,200
12/30/2021 612.99 620.61 611.24 612.09 612.09 1,625,100
12/31/2021 610.01 614.08 602.05 602.44 602.44 1,995,900
1/3/2022 605.61 609.99 590.56 597.37 597.37 3,067,500
1/4/2022 599.91 600.41 581.60 591.15 591.15 4,393,100
1/5/2022 592.00 592.84 566.88 567.52 567.52 4,148,700
1/6/2022 554.34 563.36 542.01 553.29 553.29 5,711,800
1/7/2022 549.46 553.43 538.22 541.06 541.06 3,382,900
1/10/2022 538.49 543.69 526.32 539.85 539.85 4,486,100
1/11/2022 536.99 543.91 530.07 540.84 540.84 3,077,800
1/12/2022 544.27 544.27 532.02 537.22 537.22 3,787,400
1/13/2022 537.06 540.79 518.26 519.20 519.20 4,475,100
1/14/2022 517.60 538.37 511.88 525.69 525.69 7,861,100
1/18/2022 520.08 521.75 508.68 510.80 510.80 4,839,100
1/19/2022 515.00 523.21 510.51 515.86 515.86 4,353,500
1/20/2022 517.75 526.64 506.93 508.25 508.25 12,659,000
1/21/2022 400.43 409.15 379.99 397.50 397.50 58,904,300
1/24/2022 383.91 387.26 351.46 387.15 387.15 32,346,000
1/25/2022 379.14 387.71 365.13 366.42 366.42 15,145,800
1/26/2022 378.27 382.66 356.62 359.70 359.70 12,684,000
1/27/2022 382.06 394.80 378.10 386.70 386.70 24,324,700
1/28/2022 386.76 387.00 372.08 384.36 384.36 11,966,600
1/31/2022 401.97 427.70 398.20 427.14 427.14 20,047,500
2/1/2022 432.96 458.48 425.54 457.13 457.13 22,568,100
2/2/2022 448.25 451.98 426.48 429.48 429.48 14,346,000
2/3/2022 421.44 429.26 404.28 405.60 405.60 9,905,200
2/4/2022 407.31 412.77 396.64 410.17 410.17 7,789,800
2/7/2022 410.17 412.35 393.55 402.10 402.10 8,232,900
2/8/2022 398.18 406.61 395.83 403.53 403.53 6,818,500
2/9/2022 408.65 412.98 398.79 412.89 412.89 7,738,200
2/10/2022 402.10 408.00 396.36 406.27 406.27 8,452,900
2/11/2022 405.33 411.61 387.65 391.31 391.31 7,558,900
2/14/2022 387.59 409.36 386.89 396.57 396.57 7,202,200
2/15/2022 403.79 409.16 401.01 407.46 407.46 5,392,300
2/16/2022 401.53 401.56 390.38 398.08 398.08 5,277,700
2/17/2022 394.24 399.11 385.70 386.67 386.67 4,669,200
2/18/2022 392.53 402.87 389.05 391.29 391.29 6,801,700
2/22/2022 388.95 392.42 373.02 377.38 377.38 6,697,500
2/23/2022 382.72 386.00 366.66 367.46 367.46 4,614,300
2/24/2022 355.09 390.73 354.72 390.03 390.03 7,068,700
2/25/2022 386.61 391.29 375.58 390.80 390.80 4,841,600
2/28/2022 387.33 397.75 382.13 394.52 394.52 5,035,000
3/1/2022 391.60 395.00 383.71 386.24 386.24 3,290,400
3/2/2022 388.93 389.22 375.21 380.03 380.03 5,356,800
3/3/2022 386.00 386.12 364.65 368.07 368.07 6,076,800
3/4/2022 368.00 374.82 357.17 361.73 361.73 5,325,500
3/7/2022 360.41 362.00 350.20 350.26 350.26 5,708,400
3/8/2022 349.80 358.86 340.67 341.76 341.76 6,428,700
3/9/2022 357.69 364.14 350.51 358.79 358.79 6,520,200
3/10/2022 356.20 367.02 353.30 356.77 356.77 4,807,800
3/11/2022 361.19 363.36 340.00 340.32 340.32 4,819,900
3/14/2022 338.72 341.32 329.82 331.01 331.01 5,907,800
3/15/2022 335.10 345.36 332.36 343.75 343.75 5,460,600
3/16/2022 348.20 359.99 343.06 357.53 357.53 6,982,500
3/17/2022 359.70 373.31 354.88 371.40 371.40 5,818,300
3/18/2022 372.00 381.80 368.47 380.60 380.60 8,324,800
3/21/2022 378.02 381.82 368.94 374.59 374.59 4,866,500
3/22/2022 371.14 386.66 366.76 382.92 382.92 4,242,800
3/23/2022 379.77 382.46 374.49 374.49 374.49 3,729,000
3/24/2022 379.76 379.76 368.90 375.71 375.71 3,888,500
3/25/2022 377.07 377.64 366.43 373.85 373.85 3,574,500
3/28/2022 375.23 380.28 366.73 378.51 378.51 4,323,400
3/29/2022 384.39 396.50 380.33 391.82 391.82 5,880,700
3/30/2022 389.55 392.70 378.63 381.47 381.47 4,023,300
3/31/2022 383.59 384.00 373.61 374.59 374.59 4,134,700
4/1/2022 376.80 380.87 368.50 373.47 373.47 4,644,200
4/4/2022 373.55 396.02 373.13 391.50 391.50 7,001,800
4/5/2022 389.30 390.00 377.31 380.15 380.15 4,234,500
4/6/2022 374.15 376.47 362.73 368.35 368.35 4,354,900
4/7/2022 365.00 368.54 353.69 362.15 362.15 4,948,900
4/8/2022 361.96 362.50 354.87 355.88 355.88 4,025,200
4/11/2022 350.00 354.78 345.20 348.00 348.00 3,777,100
4/12/2022 355.91 359.41 342.25 344.10 344.10 3,824,300
4/13/2022 343.92 352.00 341.16 350.43 350.43 3,231,000
4/14/2022 350.95 352.00 339.86 341.13 341.13 4,343,800
4/18/2022 340.00 342.36 331.62 337.86 337.86 5,105,000
4/19/2022 333.22 351.68 333.22 348.61 348.61 20,906,900
4/20/2022 245.20 248.70 212.51 226.19 226.19 133,387,500
4/21/2022 220.00 227.68 211.52 218.22 218.22 53,501,600
4/22/2022 220.18 226.27 210.05 215.52 215.52 37,515,100
4/25/2022 213.81 216.66 204.51 209.91 209.91 28,152,000
4/26/2022 208.80 209.15 198.28 198.40 198.40 20,318,100
4/27/2022 194.01 200.19 187.77 188.54 188.54 22,298,400
4/28/2022 191.56 201.48 185.60 199.52 199.52 21,363,200
4/29/2022 198.68 204.71 190.00 190.36 190.36 16,391,900
5/2/2022 191.71 200.21 190.01 199.46 199.46 14,591,600
5/3/2022 198.29 203.20 194.77 199.87 199.87 11,839,400
5/4/2022 197.65 204.38 191.01 204.01 204.01 12,218,800
5/5/2022 200.45 200.71 186.00 188.32 188.32 13,971,300
5/6/2022 186.75 187.21 175.81 180.97 180.97 17,185,500
5/9/2022 177.66 183.20 172.30 173.10 173.10 14,031,300
5/10/2022 176.01 181.87 170.57 177.66 177.66 13,883,900
5/11/2022 176.09 180.92 165.55 166.37 166.37 12,665,500
5/12/2022 163.96 177.58 162.71 174.31 174.31 17,662,100
5/13/2022 177.16 187.77 176.01 187.64 187.64 13,136,300
5/16/2022 193.30 195.89 185.70 186.51 186.51 16,145,000
5/17/2022 189.17 191.40 185.17 190.56 190.56 9,876,700
5/18/2022 186.72 187.70 176.27 177.19 177.19 9,665,600
5/19/2022 178.05 186.30 175.71 183.48 183.48 10,448,500
5/20/2022 185.87 190.19 179.77 186.35 186.35 10,429,400
5/23/2022 186.15 187.66 177.89 187.44 187.44 9,602,000
5/24/2022 182.00 184.00 177.17 180.34 180.34 7,706,400
5/25/2022 180.28 188.87 180.17 187.83 187.83 8,522,100
5/26/2022 186.49 192.34 183.09 191.40 191.40 8,049,900
5/27/2022 193.19 195.25 190.37 195.19 195.19 8,586,000
5/31/2022 196.18 199.95 190.80 197.44 197.44 11,398,500
6/1/2022 198.70 202.74 191.66 192.91 192.91 8,416,200
6/2/2022 192.02 205.47 191.72 205.09 205.09 9,623,100
6/3/2022 200.14 202.95 198.05 198.98 198.98 7,191,800
6/6/2022 202.09 203.87 195.38 197.14 197.14 5,372,000
6/7/2022 194.87 199.60 193.00 198.61 198.61 4,839,500
6/8/2022 197.95 207.38 197.64 202.83 202.83 7,244,100
6/9/2022 200.65 201.69 192.54 192.77 192.77 6,949,000
6/10/2022 182.64 185.86 180.85 182.94 182.94 13,065,600
6/13/2022 177.07 179.09 168.96 169.69 169.69 10,222,400
6/14/2022 169.75 172.06 164.28 167.54 167.54 11,555,300
6/15/2022 169.26 183.85 168.53 180.11 180.11 12,396,000
6/16/2022 174.00 176.27 171.56 173.35 173.35 8,201,300
6/17/2022 173.63 179.65 173.34 175.51 175.51 12,133,400
6/21/2022 177.60 178.62 169.80 170.91 170.91 12,177,600
6/22/2022 170.75 182.82 170.20 178.89 178.89 11,992,400
6/23/2022 180.50 182.76 175.87 181.71 181.71 9,538,200
6/24/2022 183.50 191.19 181.84 190.85 190.85 12,424,000
6/27/2022 191.77 191.78 182.39 189.14 189.14 8,363,900
6/28/2022 189.20 192.20 179.37 179.60 179.60 7,185,400
6/29/2022 179.55 180.67 175.10 178.36 178.36 5,766,800
6/30/2022 177.07 179.45 170.30 174.87 174.87 7,894,700
7/1/2022 176.49 180.10 174.27 179.95 179.95 5,201,600
7/5/2022 176.28 185.92 172.68 185.88 185.88 7,334,300
7/6/2022 185.20 186.22 180.82 184.06 184.06 5,753,400
7/7/2022 184.27 190.21 183.50 189.27 189.27 6,334,500
7/8/2022 186.02 189.91 182.75 186.98 186.98 5,835,700
7/11/2022 184.73 184.99 176.89 177.34 177.34 6,038,800
7/12/2022 177.33 179.78 173.42 174.45 174.45 6,845,300
7/13/2022 170.50 179.18 169.70 176.56 176.56 12,734,400
7/14/2022 175.56 177.52 171.82 174.78 174.78 9,039,500
7/15/2022 175.58 189.22 174.56 189.11 189.11 16,319,100
7/18/2022 192.50 199.67 189.80 190.92 190.92 16,322,800
7/19/2022 193.02 201.97 188.40 201.63 201.63 28,178,700
7/20/2022 208.17 216.97 200.10 216.44 216.44 53,920,300
7/21/2022 214.30 224.32 211.50 223.88 223.88 23,430,100
7/22/2022 222.38 229.35 218.44 220.44 220.44 17,805,500
7/25/2022 221.31 225.23 216.35 218.51 218.51 10,935,200
7/26/2022 216.66 219.39 211.64 213.91 213.91 9,508,500
7/27/2022 216.48 227.78 214.58 226.75 226.75 10,508,400
7/28/2022 224.60 228.10 219.67 226.02 226.02 8,972,700
7/29/2022 223.29 230.75 222.40 224.90 224.90 9,064,900
8/1/2022 223.10 228.39 221.00 226.21 226.21 5,525,000
8/2/2022 222.76 228.20 220.88 221.42 221.42 6,361,300
8/3/2022 224.79 228.10 222.42 226.73 226.73 6,400,700
8/4/2022 227.68 232.07 225.05 229.91 229.91 7,142,700
8/5/2022 225.30 228.62 222.87 226.78 226.78 5,539,700
8/8/2022 227.49 241.96 226.41 233.49 233.49 10,982,100
8/9/2022 231.62 232.20 224.65 229.94 229.94 6,181,200
8/10/2022 236.99 244.54 236.60 244.11 244.11 9,254,800
8/11/2022 244.68 251.62 241.51 242.70 242.70 8,780,100
8/12/2022 244.81 249.41 243.76 249.30 249.30 6,098,500
8/15/2022 248.11 251.99 247.51 249.11 249.11 6,527,400
8/16/2022 247.16 249.29 244.03 245.69 245.69 5,136,800
8/17/2022 241.18 244.24 237.56 241.15 241.15 5,627,200
8/18/2022 241.96 246.48 239.28 245.17 245.17 5,280,400
8/19/2022 240.95 243.29 235.68 241.16 241.16 7,504,700
8/22/2022 232.55 233.48 224.59 226.54 226.54 8,630,100
8/23/2022 226.46 229.90 224.30 224.55 224.55 5,276,900
8/24/2022 225.66 234.10 223.94 229.61 229.61 5,426,300
8/25/2022 230.24 234.16 229.00 233.98 233.98 3,766,900
8/26/2022 233.63 236.95 223.15 223.28 223.28 5,349,800
8/29/2022 221.93 229.87 221.52 224.57 224.57 7,109,400
8/30/2022 226.66 229.79 218.74 220.65 220.65 5,740,400
8/31/2022 227.00 233.88 223.43 223.56 223.56 8,615,900
9/1/2022 220.72 230.37 219.47 230.04 230.04 7,292,900
9/2/2022 231.03 233.88 225.04 226.11 226.11 8,164,900
9/6/2022 225.59 226.85 214.69 218.39 218.39 7,469,000
9/7/2022 220.21 229.33 218.27 228.96 228.96 8,149,300
9/8/2022 224.16 228.74 221.30 227.44 227.44 6,737,400
9/9/2022 229.62 234.78 229.62 233.57 233.57 6,699,600
9/12/2022 233.61 239.49 233.37 236.53 236.53 6,047,400
9/13/2022 226.50 227.69 217.72 218.13 218.13 8,000,100
9/14/2022 219.82 228.00 215.80 224.12 224.12 8,230,300
9/15/2022 230.47 242.29 229.10 235.38 235.38 19,454,100
9/16/2022 231.22 241.36 227.83 240.13 240.13 18,914,200
9/19/2022 245.05 245.25 235.75 243.63 243.63 17,912,400
9/20/2022 240.37 250.49 239.66 242.85 242.85 16,037,400
9/21/2022 242.67 248.30 236.68 236.87 236.87 9,166,800
9/22/2022 235.35 240.50 231.66 237.05 237.05 10,018,000
9/23/2022 235.14 236.45 221.43 226.41 226.41 11,207,200
9/26/2022 225.60 232.70 223.01 224.07 224.07 8,234,300
9/27/2022 228.63 230.64 220.72 224.36 224.36 7,762,200
9/28/2022 229.69 246.65 227.38 245.20 245.20 17,579,700
9/29/2022 241.61 246.98 235.68 239.71 239.71 18,994,900
9/30/2022 237.00 242.44 233.26 235.44 235.44 11,848,600
10/3/2022 237.85 241.54 232.85 239.04 239.04 8,657,400
10/4/2022 244.84 245.80 233.25 240.74 240.74 13,925,900
10/5/2022 238.76 241.59 227.38 236.73 236.73 10,825,600
10/6/2022 236.68 244.28 233.91 240.02 240.02 9,188,900
10/7/2022 235.77 237.33 224.28 224.75 224.75 9,806,100
10/10/2022 225.64 233.83 224.23 229.98 229.98 9,991,100
10/11/2022 226.05 230.44 213.70 214.29 214.29 15,282,400
10/12/2022 214.30 223.67 212.64 220.87 220.87 12,952,600
10/13/2022 212.69 234.47 211.73 232.51 232.51 17,505,000
10/14/2022 237.80 238.80 229.51 230.00 230.00 15,293,400
10/17/2022 234.41 249.92 234.40 245.10 245.10 21,057,800
10/18/2022 249.80 250.37 237.73 240.86 240.86 25,776,700
10/19/2022 265.00 279.30 262.66 272.38 272.38 46,685,300
10/20/2022 272.78 278.38 266.38 268.16 268.16 17,207,100
10/21/2022 268.95 290.75 265.68 289.57 289.57 24,889,100
10/24/2022 290.23 290.49 280.36 282.45 282.45 13,326,400
10/25/2022 286.95 297.59 285.55 291.02 291.02 15,100,700
10/26/2022 290.04 305.63 288.04 298.62 298.62 15,714,100
10/27/2022 298.33 305.21 294.78 296.94 296.94 14,612,600
10/28/2022 297.70 301.19 292.29 295.72 295.72 9,960,500
10/31/2022 295.13 297.62 289.50 291.88 291.88 7,505,100
11/1/2022 296.17 299.70 286.42 286.75 286.75 6,916,400
11/2/2022 286.40 287.33 272.84 273.00 273.00 10,367,600
11/3/2022 271.25 276.29 268.80 269.06 269.06 7,057,400
11/4/2022 272.02 274.97 255.32 260.79 260.79 11,119,200
11/7/2022 261.06 261.15 252.09 258.60 258.60 7,927,000
11/8/2022 259.92 266.08 256.88 263.46 263.46 7,683,800
11/9/2022 259.66 260.90 254.22 254.66 254.66 7,266,000
11/10/2022 265.99 275.36 260.09 274.97 274.97 9,667,300
11/11/2022 274.47 290.66 271.56 290.13 290.13 9,567,300
11/14/2022 290.00 311.00 288.19 299.27 299.27 17,978,200
11/15/2022 309.20 312.71 302.55 310.20 310.20 14,626,900
11/16/2022 309.94 310.49 303.61 306.02 306.02 8,038,600
11/17/2022 294.72 299.82 291.00 295.28 295.28 9,838,200
11/18/2022 297.33 298.00 287.00 287.98 287.98 8,392,100
11/21/2022 291.00 291.87 282.66 285.05 285.05 7,256,500
11/22/2022 284.99 286.98 277.34 286.69 286.69 6,245,100
11/23/2022 285.91 292.47 283.76 291.50 291.50 5,919,000
11/25/2022 289.00 289.21 284.17 285.54 285.54 3,236,000
Date Open High Low Close Adj Close Volume
11/26/2019 66.74 66.79 65.63 66.07 64.73 105,207,600
11/27/2019 66.39 67.00 66.33 66.96 65.60 65,235,600
11/29/2019 66.65 67.00 66.47 66.81 65.45 46,617,600
12/2/2019 66.82 67.06 65.86 66.04 64.70 94,487,200
12/3/2019 64.58 64.88 64.07 64.86 63.54 114,430,400
12/4/2019 65.27 65.83 65.17 65.43 64.11 67,181,600
12/5/2019 65.95 66.47 65.68 66.39 65.05 74,424,400
12/6/2019 66.87 67.75 66.82 67.68 66.30 106,075,600
12/9/2019 67.50 67.70 66.23 66.73 65.37 128,042,400
12/10/2019 67.15 67.52 66.46 67.12 65.76 90,420,400
12/11/2019 67.20 67.78 67.13 67.69 66.32 78,756,800
12/12/2019 66.95 68.14 66.83 67.86 66.49 137,310,400
12/13/2019 67.86 68.82 67.73 68.79 67.39 133,587,600
12/16/2019 69.25 70.20 69.25 69.96 68.54 128,186,000
12/17/2019 69.89 70.44 69.70 70.10 68.68 114,158,400
12/18/2019 69.95 70.47 69.78 69.93 68.51 116,028,400
12/19/2019 69.88 70.29 69.74 70.00 68.58 98,369,200
12/20/2019 70.56 70.66 69.64 69.86 68.44 275,978,000
12/23/2019 70.13 71.06 70.09 71.00 69.56 98,572,000
12/24/2019 71.17 71.22 70.73 71.07 69.62 48,478,800
12/26/2019 71.21 72.50 71.18 72.48 71.00 93,121,200
12/27/2019 72.78 73.49 72.03 72.45 70.98 146,266,000
12/30/2019 72.36 73.17 71.31 72.88 71.40 144,114,400
12/31/2019 72.48 73.42 72.38 73.41 71.92 100,805,600
1/2/2020 74.06 75.15 73.80 75.09 73.56 135,480,400
1/3/2020 74.29 75.14 74.13 74.36 72.85 146,322,800
1/6/2020 73.45 74.99 73.19 74.95 73.43 118,387,200
1/7/2020 74.96 75.22 74.37 74.60 73.08 108,872,000
1/8/2020 74.29 76.11 74.29 75.80 74.26 132,079,200
1/9/2020 76.81 77.61 76.55 77.41 75.83 170,108,400
1/10/2020 77.65 78.17 77.06 77.58 76.01 140,644,800
1/13/2020 77.91 79.27 77.79 79.24 77.63 121,532,000
1/14/2020 79.18 79.39 78.04 78.17 76.58 161,954,400
1/15/2020 77.96 78.88 77.39 77.83 76.25 121,923,600
1/16/2020 78.40 78.93 78.02 78.81 77.21 108,829,200
1/17/2020 79.07 79.68 78.75 79.68 78.06 137,816,400
1/21/2020 79.30 79.75 79.00 79.14 77.53 110,843,200
1/22/2020 79.64 80.00 79.33 79.43 77.81 101,832,400
1/23/2020 79.48 79.89 78.91 79.81 78.19 104,472,000
1/24/2020 80.06 80.83 79.38 79.58 77.96 146,537,600
1/27/2020 77.51 77.94 76.22 77.24 75.67 161,940,000
1/28/2020 78.15 79.60 78.05 79.42 77.81 162,234,000
1/29/2020 81.11 81.96 80.35 81.08 79.44 216,229,200
1/30/2020 80.14 81.02 79.69 80.97 79.32 126,743,200
1/31/2020 80.23 80.67 77.07 77.38 75.80 199,588,400
2/3/2020 76.07 78.37 75.56 77.17 75.60 173,788,400
2/4/2020 78.83 79.91 78.41 79.71 78.09 136,616,400
2/5/2020 80.88 81.19 79.74 80.36 78.73 118,826,800
2/6/2020 80.64 81.31 80.07 81.30 79.65 105,425,600
2/7/2020 80.59 80.85 79.50 80.01 78.57 117,684,000
2/10/2020 78.54 80.39 78.46 80.39 78.94 109,348,800
2/11/2020 80.90 80.97 79.68 79.90 78.46 94,323,200
2/12/2020 80.37 81.81 80.37 81.80 80.33 113,730,400
2/13/2020 81.05 81.56 80.84 81.22 79.76 94,747,600
2/14/2020 81.18 81.50 80.71 81.24 79.78 80,113,600
2/18/2020 78.84 79.94 78.65 79.75 78.31 152,531,200
2/19/2020 80.00 81.14 80.00 80.90 79.45 93,984,000
2/20/2020 80.66 81.16 79.55 80.07 78.63 100,566,000
2/21/2020 79.65 80.11 77.63 78.26 76.85 129,554,000
2/24/2020 74.32 76.04 72.31 74.54 73.20 222,195,200
2/25/2020 75.24 75.63 71.53 72.02 70.72 230,673,600
2/26/2020 71.63 74.47 71.63 73.16 71.85 198,054,800
2/27/2020 70.28 71.50 68.24 68.38 67.15 320,605,600
2/28/2020 64.32 69.60 64.09 68.34 67.11 426,510,000
3/2/2020 70.57 75.36 69.43 74.70 73.36 341,397,200
3/3/2020 75.92 76.00 71.45 72.33 71.03 319,475,600
3/4/2020 74.11 75.85 73.28 75.68 74.32 219,178,400
3/5/2020 73.88 74.89 72.85 73.23 71.91 187,572,800
3/6/2020 70.50 72.71 70.31 72.26 70.96 226,176,800
3/9/2020 65.94 69.52 65.75 66.54 65.34 286,744,800
3/10/2020 69.29 71.61 67.34 71.33 70.05 285,290,000
3/11/2020 69.35 70.31 67.96 68.86 67.62 255,598,800
3/12/2020 63.99 67.50 62.00 62.06 60.94 418,474,000
3/13/2020 66.22 69.98 63.24 69.49 68.24 370,732,000
3/16/2020 60.49 64.77 60.00 60.55 59.46 322,423,600
3/17/2020 61.88 64.40 59.60 63.22 62.08 324,056,000
3/18/2020 59.94 62.50 59.28 61.67 60.56 300,233,600
3/19/2020 61.85 63.21 60.65 61.20 60.09 271,857,200
3/20/2020 61.79 62.96 57.00 57.31 56.28 401,693,200
3/23/2020 57.02 57.13 53.15 56.09 55.08 336,752,800
3/24/2020 59.09 61.92 58.58 61.72 60.61 287,531,200
3/25/2020 62.69 64.56 61.08 61.38 60.28 303,602,000
3/26/2020 61.63 64.67 61.59 64.61 63.45 252,087,200
3/27/2020 63.19 63.97 61.76 61.94 60.82 204,216,800
3/30/2020 62.69 63.88 62.35 63.70 62.56 167,976,400
3/31/2020 63.90 65.62 63.00 63.57 62.43 197,002,000
4/1/2020 61.63 62.18 59.78 60.23 59.14 176,218,400
4/2/2020 60.08 61.29 59.22 61.23 60.13 165,934,000
4/3/2020 60.70 61.42 59.74 60.35 59.27 129,880,000
4/6/2020 62.72 65.78 62.35 65.62 64.44 201,820,400
4/7/2020 67.70 67.93 64.75 64.86 63.69 202,887,200
4/8/2020 65.68 66.84 65.31 66.52 65.32 168,895,200
4/9/2020 67.18 67.52 66.18 67.00 65.79 161,834,800
4/13/2020 67.08 68.43 66.46 68.31 67.08 131,022,800
4/14/2020 70.00 72.06 69.51 71.76 70.47 194,994,800
4/15/2020 70.60 71.58 70.16 71.11 69.83 131,154,400
4/16/2020 71.85 72.05 70.59 71.67 70.38 157,125,200
4/17/2020 71.17 71.74 69.21 70.70 69.43 215,250,000
4/20/2020 69.49 70.42 69.21 69.23 67.99 130,015,200
4/21/2020 69.07 69.31 66.36 67.09 65.89 180,991,600
4/22/2020 68.40 69.47 68.05 69.03 67.78 116,862,400
4/23/2020 68.97 70.44 68.72 68.76 67.52 124,814,400
4/24/2020 69.30 70.75 69.25 70.74 69.47 126,161,200
4/27/2020 70.45 71.14 69.99 70.79 69.52 117,087,600
4/28/2020 71.27 71.46 69.55 69.64 68.39 112,004,800
4/29/2020 71.18 72.42 70.97 71.93 70.64 137,280,800
4/30/2020 72.49 73.63 72.09 73.45 72.13 183,064,000
5/1/2020 71.56 74.75 71.46 72.27 70.97 240,616,800
5/4/2020 72.29 73.42 71.58 73.29 71.97 133,568,000
5/5/2020 73.76 75.25 73.61 74.39 73.05 147,751,200
5/6/2020 75.11 75.81 74.72 75.16 73.80 142,333,600
5/7/2020 75.81 76.29 75.49 75.93 74.57 115,215,200
5/8/2020 76.41 77.59 76.07 77.53 76.34 133,838,400
5/11/2020 77.03 79.26 76.81 78.75 77.54 145,946,400
5/12/2020 79.46 79.92 77.73 77.85 76.66 162,301,200
5/13/2020 78.04 78.99 75.80 76.91 75.73 200,622,400
5/14/2020 76.13 77.45 75.38 77.39 76.20 158,929,200
5/15/2020 75.09 76.97 75.05 76.93 75.75 166,348,400
5/18/2020 78.29 79.13 77.58 78.74 77.53 135,178,400
5/19/2020 78.76 79.63 78.25 78.29 77.08 101,729,600
5/20/2020 79.17 79.88 79.13 79.81 78.58 111,504,800
5/21/2020 79.67 80.22 78.97 79.21 78.00 102,688,800
5/22/2020 78.94 79.81 78.84 79.72 78.50 81,803,200
5/26/2020 80.88 81.06 79.13 79.18 77.97 125,522,000
5/27/2020 79.04 79.68 78.27 79.53 78.31 112,945,200
5/28/2020 79.19 80.86 78.91 79.56 78.34 133,560,800
5/29/2020 79.81 80.29 79.12 79.49 78.27 153,532,400
6/1/2020 79.44 80.59 79.30 80.46 79.23 80,791,200
6/2/2020 80.19 80.86 79.73 80.83 79.60 87,642,800
6/3/2020 81.17 81.55 80.57 81.28 80.03 104,491,200
6/4/2020 81.10 81.40 80.20 80.58 79.34 87,560,400
6/5/2020 80.84 82.94 80.81 82.88 81.60 137,250,400
6/8/2020 82.56 83.40 81.83 83.36 82.09 95,654,400
6/9/2020 83.04 86.40 83.00 86.00 84.68 147,712,400
6/10/2020 86.97 88.69 86.52 88.21 86.86 166,651,600
6/11/2020 87.33 87.76 83.87 83.97 82.69 201,662,400
6/12/2020 86.18 86.95 83.56 84.70 83.40 200,146,000
6/15/2020 83.31 86.42 83.14 85.75 84.43 138,808,800
6/16/2020 87.86 88.30 86.18 88.02 86.67 165,428,800
6/17/2020 88.79 88.85 87.77 87.90 86.55 114,406,400
6/18/2020 87.85 88.36 87.31 87.93 86.58 96,820,400
6/19/2020 88.66 89.14 86.29 87.43 86.09 264,476,000
6/22/2020 87.83 89.86 87.79 89.72 88.34 135,445,200
6/23/2020 91.00 93.10 90.57 91.63 90.23 212,155,600
6/24/2020 91.25 92.20 89.63 90.01 88.63 192,623,200
6/25/2020 90.18 91.25 89.39 91.21 89.81 137,522,400
6/26/2020 91.10 91.33 88.25 88.41 87.05 205,256,800
6/29/2020 88.31 90.54 87.82 90.45 89.06 130,646,000
6/30/2020 90.02 91.50 90.00 91.20 89.80 140,223,200
7/1/2020 91.28 91.84 90.98 91.03 89.63 110,737,200
7/2/2020 91.96 92.62 90.91 91.03 89.63 114,041,600
7/6/2020 92.50 93.95 92.47 93.46 92.03 118,655,600
7/7/2020 93.85 94.65 93.06 93.17 91.74 112,424,400
7/8/2020 94.18 95.38 94.09 95.34 93.88 117,092,000
7/9/2020 96.26 96.32 94.67 95.75 94.28 125,642,800
7/10/2020 95.33 95.98 94.71 95.92 94.45 90,257,200
7/13/2020 97.26 99.96 95.26 95.48 94.01 191,649,200
7/14/2020 94.84 97.25 93.88 97.06 95.57 170,989,200
7/15/2020 98.99 99.25 96.49 97.72 96.23 153,198,000
7/16/2020 96.56 97.40 95.90 96.52 95.04 110,577,600
7/17/2020 96.99 97.15 95.84 96.33 94.85 92,186,800
7/20/2020 96.42 98.50 96.06 98.36 96.85 90,318,000
7/21/2020 99.17 99.25 96.74 97.00 95.51 103,433,200
7/22/2020 96.69 97.97 96.60 97.27 95.78 89,001,600
7/23/2020 97.00 97.08 92.01 92.85 91.42 197,004,400
7/24/2020 90.99 92.97 89.14 92.61 91.19 185,438,800
7/27/2020 93.71 94.90 93.48 94.81 93.36 121,214,000
7/28/2020 94.37 94.55 93.25 93.25 91.82 103,625,600
7/29/2020 93.75 95.23 93.71 95.04 93.58 90,329,200
7/30/2020 94.19 96.30 93.77 96.19 94.71 158,130,000
7/31/2020 102.89 106.42 100.82 106.26 104.63 374,336,800
8/3/2020 108.20 111.64 107.89 108.94 107.27 308,151,200
8/4/2020 109.13 110.79 108.39 109.67 107.98 173,071,600
8/5/2020 109.38 110.39 108.90 110.06 108.37 121,776,800
8/6/2020 110.40 114.41 109.80 113.90 112.16 202,428,800
8/7/2020 113.21 113.68 110.29 111.11 109.61 198,045,600
8/10/2020 112.60 113.78 110.00 112.73 111.20 212,403,600
8/11/2020 111.97 112.48 109.11 109.38 107.89 187,902,400
8/12/2020 110.50 113.28 110.30 113.01 111.48 165,598,000
8/13/2020 114.43 116.04 113.93 115.01 113.45 210,082,000
8/14/2020 114.83 115.00 113.04 114.91 113.35 165,565,200
8/17/2020 116.06 116.09 113.96 114.61 113.05 119,561,600
8/18/2020 114.35 116.00 114.01 115.56 114.00 105,633,600
8/19/2020 115.98 117.16 115.61 115.71 114.14 145,538,000
8/20/2020 115.75 118.39 115.73 118.28 116.67 126,907,200
8/21/2020 119.26 124.87 119.25 124.37 122.68 338,054,800
8/24/2020 128.70 128.79 123.94 125.86 124.15 345,937,600
8/25/2020 124.70 125.18 123.05 124.82 123.13 211,495,600
8/26/2020 126.18 126.99 125.08 126.52 124.81 163,022,400
8/27/2020 127.14 127.49 123.83 125.01 123.31 155,552,400
8/28/2020 126.01 126.44 124.58 124.81 123.11 187,630,000
8/31/2020 127.58 131.00 126.00 129.04 127.29 225,702,700
9/1/2020 132.76 134.80 130.53 134.18 132.36 151,948,100
9/2/2020 137.59 137.98 127.00 131.40 129.62 200,119,000
9/3/2020 126.91 128.84 120.50 120.88 119.24 257,599,600
9/4/2020 120.07 123.70 110.89 120.96 119.32 332,607,200
9/8/2020 113.95 118.99 112.68 112.82 111.29 231,366,600
9/9/2020 117.26 119.14 115.26 117.32 115.73 176,940,500
9/10/2020 120.36 120.50 112.50 113.49 111.95 182,274,400
9/11/2020 114.57 115.23 110.00 112.00 110.48 180,860,300
9/14/2020 114.72 115.93 112.80 115.36 113.80 140,150,100
9/15/2020 118.33 118.83 113.61 115.54 113.97 184,642,000
9/16/2020 115.23 116.00 112.04 112.13 110.61 154,679,000
9/17/2020 109.72 112.20 108.71 110.34 108.84 178,011,000
9/18/2020 110.40 110.88 106.09 106.84 105.39 287,104,900
9/21/2020 104.54 110.19 103.10 110.08 108.59 195,713,800
9/22/2020 112.68 112.86 109.16 111.81 110.29 183,055,400
9/23/2020 111.62 112.11 106.77 107.12 105.67 150,718,700
9/24/2020 105.17 110.25 105.00 108.22 106.75 167,743,300
9/25/2020 108.43 112.44 107.67 112.28 110.76 149,981,400
9/28/2020 115.01 115.32 112.78 114.96 113.40 137,672,400
9/29/2020 114.55 115.31 113.57 114.09 112.54 99,382,200
9/30/2020 113.79 117.26 113.62 115.81 114.24 142,675,200
10/1/2020 117.64 117.72 115.83 116.79 115.21 116,120,400
10/2/2020 112.89 115.37 112.22 113.02 111.49 144,712,000
10/5/2020 113.91 116.65 113.55 116.50 114.92 106,243,800
10/6/2020 115.70 116.12 112.25 113.16 111.63 161,498,200
10/7/2020 114.62 115.55 114.13 115.08 113.52 96,849,000
10/8/2020 116.25 116.40 114.59 114.97 113.41 83,477,200
10/9/2020 115.28 117.00 114.92 116.97 115.38 100,506,900
10/12/2020 120.06 125.18 119.28 124.40 122.71 240,226,800
10/13/2020 125.27 125.39 119.65 121.10 119.46 262,330,500
10/14/2020 121.00 123.03 119.62 121.19 119.55 150,712,000
10/15/2020 118.72 121.20 118.15 120.71 119.07 112,559,200
10/16/2020 121.28 121.55 118.81 119.02 117.41 115,393,800
10/19/2020 119.96 120.42 115.66 115.98 114.41 120,639,300
10/20/2020 116.20 118.98 115.63 117.51 115.92 124,423,700
10/21/2020 116.67 118.71 116.45 116.87 115.28 89,946,000
10/22/2020 117.45 118.04 114.59 115.75 114.18 101,988,000
10/23/2020 116.39 116.55 114.28 115.04 113.48 82,572,600
10/26/2020 114.01 116.55 112.88 115.05 113.49 111,850,700
10/27/2020 115.49 117.28 114.54 116.60 115.02 92,276,800
10/28/2020 115.05 115.43 111.10 111.20 109.69 143,937,800
10/29/2020 112.37 116.93 112.20 115.32 113.76 146,129,200
10/30/2020 111.06 111.99 107.72 108.86 107.38 190,272,600
11/2/2020 109.11 110.68 107.32 108.77 107.29 122,866,900
11/3/2020 109.66 111.49 108.73 110.44 108.94 107,624,400
11/4/2020 114.14 115.59 112.35 114.95 113.39 138,235,500
11/5/2020 117.95 119.62 116.87 119.03 117.42 126,387,100
11/6/2020 118.32 119.20 116.13 118.69 117.28 114,457,900
11/9/2020 120.50 121.99 116.05 116.32 114.94 154,515,300
11/10/2020 115.55 117.59 114.13 115.97 114.59 138,023,400
11/11/2020 117.19 119.63 116.44 119.49 118.07 112,295,000
11/12/2020 119.62 120.53 118.57 119.21 117.80 103,162,300
11/13/2020 119.44 119.67 117.87 119.26 117.85 81,581,900
11/16/2020 118.92 120.99 118.15 120.30 118.87 91,183,000
11/17/2020 119.55 120.67 118.96 119.39 117.97 74,271,000
11/18/2020 118.61 119.82 118.00 118.03 116.63 76,322,100
11/19/2020 117.59 119.06 116.81 118.64 117.23 74,113,000
11/20/2020 118.64 118.77 117.29 117.34 115.95 73,604,300
11/23/2020 117.18 117.62 113.75 113.85 112.50 127,959,300
11/24/2020 113.91 115.85 112.59 115.17 113.80 113,874,200
11/25/2020 115.55 116.75 115.17 116.03 114.65 76,499,200
11/27/2020 116.57 117.49 116.22 116.59 115.21 46,691,300
11/30/2020 116.97 120.97 116.81 119.05 117.64 169,410,200
12/1/2020 121.01 123.47 120.01 122.72 121.26 127,728,200
12/2/2020 122.02 123.37 120.89 123.08 121.62 89,004,200
12/3/2020 123.52 123.78 122.21 122.94 121.48 78,967,600
12/4/2020 122.60 122.86 121.52 122.25 120.80 78,260,400
12/7/2020 122.31 124.57 122.25 123.75 122.28 86,712,000
12/8/2020 124.37 124.98 123.09 124.38 122.90 82,225,500
12/9/2020 124.53 125.95 121.00 121.78 120.34 115,089,200
12/10/2020 120.50 123.87 120.15 123.24 121.78 81,312,200
12/11/2020 122.43 122.76 120.55 122.41 120.96 86,939,800
12/14/2020 122.60 123.35 121.54 121.78 120.34 79,184,500
12/15/2020 124.34 127.90 124.13 127.88 126.36 157,243,700
12/16/2020 127.41 128.37 126.56 127.81 126.29 98,208,600
12/17/2020 128.90 129.58 128.04 128.70 127.17 94,359,800
12/18/2020 128.96 129.10 126.12 126.66 125.16 192,541,500
12/21/2020 125.02 128.31 123.45 128.23 126.71 121,251,600
12/22/2020 131.61 134.41 129.65 131.88 130.32 168,904,800
12/23/2020 132.16 132.43 130.78 130.96 129.41 88,223,700
12/24/2020 131.32 133.46 131.10 131.97 130.40 54,930,100
12/28/2020 133.99 137.34 133.51 136.69 135.07 124,486,200
12/29/2020 138.05 138.79 134.34 134.87 133.27 121,047,300
12/30/2020 135.58 135.99 133.40 133.72 132.13 96,452,100
12/31/2020 134.08 134.74 131.72 132.69 131.12 99,116,600
1/4/2021 133.52 133.61 126.76 129.41 127.87 143,301,900
1/5/2021 128.89 131.74 128.43 131.01 129.46 97,664,900
1/6/2021 127.72 131.05 126.38 126.60 125.10 155,088,000
1/7/2021 128.36 131.63 127.86 130.92 129.37 109,578,200
1/8/2021 132.43 132.63 130.23 132.05 130.48 105,158,200
1/11/2021 129.19 130.17 128.50 128.98 127.45 100,384,500
1/12/2021 128.50 129.69 126.86 128.80 127.27 91,951,100
1/13/2021 128.76 131.45 128.49 130.89 129.34 88,636,800
1/14/2021 130.80 131.00 128.76 128.91 127.38 90,221,800
1/15/2021 128.78 130.22 127.00 127.14 125.63 111,598,500
1/19/2021 127.78 128.71 126.94 127.83 126.31 90,757,300
1/20/2021 128.66 132.49 128.55 132.03 130.46 104,319,500
1/21/2021 133.80 139.67 133.59 136.87 135.25 120,150,900
1/22/2021 136.28 139.85 135.02 139.07 137.42 114,459,400
1/25/2021 143.07 145.09 136.54 142.92 141.22 157,611,700
1/26/2021 143.60 144.30 141.37 143.16 141.46 98,390,600
1/27/2021 143.43 144.30 140.41 142.06 140.37 140,843,800
1/28/2021 139.52 141.99 136.70 137.09 135.46 142,621,100
1/29/2021 135.83 136.74 130.21 131.96 130.39 177,523,800
2/1/2021 133.75 135.38 130.93 134.14 132.55 106,239,800
2/2/2021 135.73 136.31 134.61 134.99 133.39 83,305,400
2/3/2021 135.76 135.77 133.61 133.94 132.35 89,880,900
2/4/2021 136.30 137.40 134.59 137.39 135.76 84,183,100
2/5/2021 137.35 137.42 135.86 136.76 135.34 75,693,800
2/8/2021 136.03 136.96 134.92 136.91 135.49 71,297,200
2/9/2021 136.62 137.88 135.85 136.01 134.60 76,774,200
2/10/2021 136.48 136.99 134.40 135.39 133.98 73,046,600
2/11/2021 135.90 136.39 133.77 135.13 133.73 64,280,000
2/12/2021 134.35 135.53 133.69 135.37 133.96 60,145,100
2/16/2021 135.49 136.01 132.79 133.19 131.81 80,576,300
2/17/2021 131.25 132.22 129.47 130.84 129.48 97,918,500
2/18/2021 129.20 130.00 127.41 129.71 128.36 96,856,700
2/19/2021 130.24 130.71 128.80 129.87 128.52 87,668,800
2/22/2021 128.01 129.72 125.60 126.00 124.69 103,916,400
2/23/2021 123.76 126.71 118.39 125.86 124.55 158,273,000
2/24/2021 124.94 125.56 122.23 125.35 124.05 111,039,900
2/25/2021 124.68 126.46 120.54 120.99 119.73 148,199,500
2/26/2021 122.59 124.85 121.20 121.26 120.00 164,560,400
3/1/2021 123.75 127.93 122.79 127.79 126.46 116,307,900
3/2/2021 128.41 128.72 125.01 125.12 123.82 102,260,900
3/3/2021 124.81 125.71 121.84 122.06 120.79 112,966,300
3/4/2021 121.75 123.60 118.62 120.13 118.88 178,155,000
3/5/2021 120.98 121.94 117.57 121.42 120.16 153,766,600
3/8/2021 120.93 121.00 116.21 116.36 115.15 154,376,600
3/9/2021 119.03 122.06 118.79 121.09 119.83 129,525,800
3/10/2021 121.69 122.17 119.45 119.98 118.73 111,943,300
3/11/2021 122.54 123.21 121.26 121.96 120.69 103,026,500
3/12/2021 120.40 121.17 119.16 121.03 119.77 88,105,100
3/15/2021 121.41 124.00 120.42 123.99 122.70 92,403,800
3/16/2021 125.70 127.22 124.72 125.57 124.27 115,227,900
3/17/2021 124.05 125.86 122.34 124.76 123.46 111,932,600
3/18/2021 122.88 123.18 120.32 120.53 119.28 121,229,700
3/19/2021 119.90 121.43 119.68 119.99 118.74 185,549,500
3/22/2021 120.33 123.87 120.26 123.39 122.11 111,912,300
3/23/2021 123.33 124.24 122.14 122.54 121.27 95,467,100
3/24/2021 122.82 122.90 120.07 120.09 118.84 88,530,500
3/25/2021 119.54 121.66 119.00 120.59 119.34 98,844,700
3/26/2021 120.35 121.48 118.92 121.21 119.95 94,071,200
3/29/2021 121.65 122.58 120.73 121.39 120.13 80,819,200
3/30/2021 120.11 120.40 118.86 119.90 118.65 85,671,900
3/31/2021 121.65 123.52 121.15 122.15 120.88 118,323,800
4/1/2021 123.66 124.18 122.49 123.00 121.72 75,089,100
4/5/2021 123.87 126.16 123.07 125.90 124.59 88,651,200
4/6/2021 126.50 127.13 125.65 126.21 124.90 80,171,300
4/7/2021 125.83 127.92 125.14 127.90 126.57 83,466,700
4/8/2021 128.95 130.39 128.52 130.36 129.01 88,844,600
4/9/2021 129.80 133.04 129.47 133.00 131.62 106,686,700
4/12/2021 132.52 132.85 130.63 131.24 129.88 91,420,000
4/13/2021 132.44 134.66 131.93 134.43 133.03 91,266,500
4/14/2021 134.94 135.00 131.66 132.03 130.66 87,222,800
4/15/2021 133.82 135.00 133.64 134.50 133.10 89,347,100
4/16/2021 134.30 134.67 133.28 134.16 132.77 84,922,400
4/19/2021 133.51 135.47 133.34 134.84 133.44 94,264,200
4/20/2021 135.02 135.53 131.81 133.11 131.73 94,812,300
4/21/2021 132.36 133.75 131.30 133.50 132.11 68,847,100
4/22/2021 133.04 134.15 131.41 131.94 130.57 84,566,500
4/23/2021 132.16 135.12 132.16 134.32 132.93 78,657,500
4/26/2021 134.83 135.06 133.56 134.72 133.32 66,905,100
4/27/2021 135.01 135.41 134.11 134.39 132.99 66,015,800
4/28/2021 134.31 135.02 133.08 133.58 132.19 107,760,100
4/29/2021 136.47 137.07 132.45 133.48 132.09 151,101,000
4/30/2021 131.78 133.56 131.07 131.46 130.09 109,839,500
5/3/2021 132.04 134.07 131.83 132.54 131.16 75,135,100
5/4/2021 131.19 131.49 126.70 127.85 126.52 137,564,700
5/5/2021 129.20 130.45 127.97 128.10 126.77 84,000,900
5/6/2021 127.89 129.75 127.13 129.74 128.39 78,128,300
5/7/2021 130.85 131.26 129.48 130.21 129.08 78,973,300
5/10/2021 129.41 129.54 126.81 126.85 125.75 88,071,200
5/11/2021 123.50 126.27 122.77 125.91 124.81 126,142,800
5/12/2021 123.40 124.64 122.25 122.77 121.70 112,172,300
5/13/2021 124.58 126.15 124.26 124.97 123.88 105,861,300
5/14/2021 126.25 127.89 125.85 127.45 126.34 81,918,000
5/17/2021 126.82 126.93 125.17 126.27 125.17 74,244,600
5/18/2021 126.56 126.99 124.78 124.85 123.76 63,342,900
5/19/2021 123.16 124.92 122.86 124.69 123.60 92,612,000
5/20/2021 125.23 127.72 125.10 127.31 126.20 76,857,100
5/21/2021 127.82 128.00 125.21 125.43 124.34 79,295,400
5/24/2021 126.01 127.94 125.94 127.10 125.99 63,092,900
5/25/2021 127.82 128.32 126.32 126.90 125.80 72,009,500
5/26/2021 126.96 127.39 126.42 126.85 125.75 56,575,900
5/27/2021 126.44 127.64 125.08 125.28 124.19 94,625,600
5/28/2021 125.57 125.80 124.55 124.61 123.53 71,311,100
6/1/2021 125.08 125.35 123.94 124.28 123.20 67,637,100
6/2/2021 124.28 125.24 124.05 125.06 123.97 59,278,900
6/3/2021 124.68 124.85 123.13 123.54 122.46 76,229,200
6/4/2021 124.07 126.16 123.85 125.89 124.79 75,169,300
6/7/2021 126.17 126.32 124.83 125.90 124.80 71,057,600
6/8/2021 126.60 128.46 126.21 126.74 125.64 74,403,800
6/9/2021 127.21 127.75 126.52 127.13 126.02 56,877,900
6/10/2021 127.02 128.19 125.94 126.11 125.01 71,186,400
6/11/2021 126.53 127.44 126.10 127.35 126.24 53,522,400
6/14/2021 127.82 130.54 127.07 130.48 129.34 96,906,500
6/15/2021 129.94 130.60 129.39 129.64 128.51 62,746,300
6/16/2021 130.37 130.89 128.46 130.15 129.02 91,815,000
6/17/2021 129.80 132.55 129.65 131.79 130.64 96,721,700
6/18/2021 130.71 131.51 130.24 130.46 129.32 108,953,300
6/21/2021 130.30 132.41 129.21 132.30 131.15 79,663,300
6/22/2021 132.13 134.08 131.62 133.98 132.81 74,783,600
6/23/2021 133.77 134.32 133.23 133.70 132.54 60,214,200
6/24/2021 134.45 134.64 132.93 133.41 132.25 68,711,000
6/25/2021 133.46 133.89 132.81 133.11 131.95 70,783,700
6/28/2021 133.41 135.25 133.35 134.78 133.61 62,111,300
6/29/2021 134.80 136.49 134.35 136.33 135.14 64,556,100
6/30/2021 136.17 137.41 135.87 136.96 135.77 63,261,400
7/1/2021 136.60 137.33 135.76 137.27 136.08 52,485,800
7/2/2021 137.90 140.00 137.75 139.96 138.74 78,852,600
7/6/2021 140.07 143.15 140.07 142.02 140.78 108,181,800
7/7/2021 143.54 144.89 142.66 144.57 143.31 104,911,600
7/8/2021 141.58 144.06 140.67 143.24 141.99 105,575,500
7/9/2021 142.75 145.65 142.65 145.11 143.85 99,890,800
7/12/2021 146.21 146.32 144.00 144.50 143.24 76,299,700
7/13/2021 144.03 147.46 143.63 145.64 144.37 100,827,100
7/14/2021 148.10 149.57 147.68 149.15 147.85 127,050,800
7/15/2021 149.24 150.00 147.09 148.48 147.19 106,820,300
7/16/2021 148.46 149.76 145.88 146.39 145.12 93,251,400
7/19/2021 143.75 144.07 141.67 142.45 141.21 121,434,600
7/20/2021 143.46 147.10 142.96 146.15 144.88 96,350,000
7/21/2021 145.53 146.13 144.63 145.40 144.13 74,993,500
7/22/2021 145.94 148.20 145.81 146.80 145.52 77,338,200
7/23/2021 147.55 148.72 146.92 148.56 147.27 71,447,400
7/26/2021 148.27 149.83 147.70 148.99 147.69 72,434,100
7/27/2021 149.12 149.21 145.55 146.77 145.49 104,818,600
7/28/2021 144.81 146.97 142.54 144.98 143.72 118,931,200
7/29/2021 144.69 146.55 144.58 145.64 144.37 56,699,500
7/30/2021 144.38 146.33 144.11 145.86 144.59 70,440,600
8/2/2021 146.36 146.95 145.25 145.52 144.25 62,880,000
8/3/2021 145.81 148.04 145.18 147.36 146.08 64,786,600
8/4/2021 147.27 147.79 146.28 146.95 145.67 56,368,300
8/5/2021 146.98 147.84 146.17 147.06 145.78 46,397,700
8/6/2021 146.35 147.11 145.63 146.14 145.08 54,126,800
8/9/2021 146.20 146.70 145.52 146.09 145.04 48,908,700
8/10/2021 146.44 147.71 145.30 145.60 144.55 69,023,100
8/11/2021 146.05 146.72 145.53 145.86 144.81 48,493,500
8/12/2021 146.19 149.05 145.84 148.89 147.82 72,282,600
8/13/2021 148.97 149.44 148.27 149.10 148.02 59,375,000
8/16/2021 148.54 151.19 146.47 151.12 150.03 103,296,000
8/17/2021 150.23 151.68 149.09 150.19 149.11 92,229,700
8/18/2021 149.80 150.72 146.15 146.36 145.30 86,326,000
8/19/2021 145.03 148.00 144.50 146.70 145.64 86,960,300
8/20/2021 147.44 148.50 146.78 148.19 147.12 60,549,600
8/23/2021 148.31 150.19 147.89 149.71 148.63 60,131,800
8/24/2021 149.45 150.86 149.15 149.62 148.54 48,606,400
8/25/2021 149.81 150.32 147.80 148.36 147.29 58,991,300
8/26/2021 148.35 149.12 147.51 147.54 146.47 48,597,200
8/27/2021 147.48 148.75 146.83 148.60 147.53 55,802,400
8/30/2021 149.00 153.49 148.61 153.12 152.01 90,956,700
8/31/2021 152.66 152.80 151.29 151.83 150.73 86,453,100
9/1/2021 152.83 154.98 152.34 152.51 151.41 80,313,700
9/2/2021 153.87 154.72 152.40 153.65 152.54 71,115,500
9/3/2021 153.76 154.63 153.09 154.30 153.19 57,808,700
9/7/2021 154.97 157.26 154.39 156.69 155.56 82,278,300
9/8/2021 156.98 157.04 153.98 155.11 153.99 74,420,200
9/9/2021 155.49 156.11 153.95 154.07 152.96 57,305,700
9/10/2021 155.00 155.48 148.70 148.97 147.89 140,893,200
9/13/2021 150.63 151.42 148.75 149.55 148.47 102,404,300
9/14/2021 150.35 151.07 146.91 148.12 147.05 109,296,300
9/15/2021 148.56 149.44 146.37 149.03 147.95 83,281,300
9/16/2021 148.44 148.97 147.22 148.79 147.72 68,034,100
9/17/2021 148.82 148.82 145.76 146.06 145.01 129,868,800
9/20/2021 143.80 144.84 141.27 142.94 141.91 123,478,900
9/21/2021 143.93 144.60 142.78 143.43 142.39 75,834,000
9/22/2021 144.45 146.43 143.70 145.85 144.80 76,404,300
9/23/2021 146.65 147.08 145.64 146.83 145.77 64,838,200
9/24/2021 145.66 147.47 145.56 146.92 145.86 53,477,900
9/27/2021 145.47 145.96 143.82 145.37 144.32 74,150,700
9/28/2021 143.25 144.75 141.69 141.91 140.89 108,972,300
9/29/2021 142.47 144.45 142.03 142.83 141.80 74,602,000
9/30/2021 143.66 144.38 141.28 141.50 140.48 89,056,700
10/1/2021 141.90 142.92 139.11 142.65 141.62 94,639,600
10/4/2021 141.76 142.21 138.27 139.14 138.14 98,322,000
10/5/2021 139.49 142.24 139.36 141.11 140.09 80,861,100
10/6/2021 139.47 142.15 138.37 142.00 140.97 83,221,100
10/7/2021 143.06 144.22 142.72 143.29 142.26 61,732,700
10/8/2021 144.03 144.18 142.56 142.90 141.87 58,773,200
10/11/2021 142.27 144.81 141.81 142.81 141.78 64,452,200
10/12/2021 143.23 143.25 141.04 141.51 140.49 73,035,900
10/13/2021 141.24 141.40 139.20 140.91 139.89 78,762,700
10/14/2021 142.11 143.88 141.51 143.76 142.72 69,907,100
10/15/2021 143.77 144.90 143.51 144.84 143.79 67,940,300
10/18/2021 143.45 146.84 143.16 146.55 145.49 85,589,200
10/19/2021 147.01 149.17 146.55 148.76 147.69 76,378,900
10/20/2021 148.70 149.75 148.12 149.26 148.18 58,418,800
10/21/2021 148.81 149.64 147.87 149.48 148.40 61,421,000
10/22/2021 149.69 150.18 148.64 148.69 147.62 58,883,400
10/25/2021 148.68 149.37 147.62 148.64 147.57 50,720,600
10/26/2021 149.33 150.84 149.01 149.32 148.24 60,893,400
10/27/2021 149.36 149.73 148.49 148.85 147.78 56,094,900
10/28/2021 149.82 153.17 149.72 152.57 151.47 100,077,900
10/29/2021 147.22 149.94 146.41 149.80 148.72 124,953,200
11/1/2021 148.99 149.70 147.80 148.96 147.88 74,588,300
11/2/2021 148.66 151.57 148.65 150.02 148.94 69,122,000
11/3/2021 150.39 151.97 149.82 151.49 150.40 54,511,500
11/4/2021 151.58 152.43 150.64 150.96 149.87 60,394,600
11/5/2021 151.89 152.20 150.06 151.28 150.41 65,463,900
11/8/2021 151.41 151.57 150.16 150.44 149.57 55,020,900
11/9/2021 150.20 151.43 150.06 150.81 149.94 56,787,900
11/10/2021 150.02 150.13 147.85 147.92 147.07 65,187,100
11/11/2021 148.96 149.43 147.68 147.87 147.02 41,000,000
11/12/2021 148.43 150.40 147.48 149.99 149.12 63,804,000
11/15/2021 150.37 151.88 149.43 150.00 149.13 59,222,800
11/16/2021 149.94 151.49 149.34 151.00 150.13 59,256,200
11/17/2021 151.00 155.00 150.99 153.49 152.60 88,807,000
11/18/2021 153.71 158.67 153.05 157.87 156.96 137,827,700
11/19/2021 157.65 161.02 156.53 160.55 159.62 117,305,600
11/22/2021 161.68 165.70 161.00 161.02 160.09 117,467,900
11/23/2021 161.12 161.80 159.06 161.41 160.48 96,041,900
11/24/2021 160.75 162.14 159.64 161.94 161.01 69,463,600
11/26/2021 159.57 160.45 156.36 156.81 155.91 76,959,800
11/29/2021 159.37 161.19 158.79 160.24 159.32 88,748,200
11/30/2021 159.99 165.52 159.92 165.30 164.35 174,048,100
12/1/2021 167.48 170.30 164.53 164.77 163.82 152,052,500
12/2/2021 158.74 164.20 157.80 163.76 162.82 136,739,200
12/3/2021 164.02 164.96 159.72 161.84 160.91 118,023,100
12/6/2021 164.29 167.88 164.28 165.32 164.37 107,497,000
12/7/2021 169.08 171.58 168.34 171.18 170.19 120,405,400
12/8/2021 172.13 175.96 170.70 175.08 174.07 116,998,900
12/9/2021 174.91 176.75 173.92 174.56 173.55 108,923,700
12/10/2021 175.21 179.63 174.69 179.45 178.41 115,402,700
12/13/2021 181.12 182.13 175.53 175.74 174.73 153,237,000
12/14/2021 175.25 177.74 172.21 174.33 173.32 139,380,400
12/15/2021 175.11 179.50 172.31 179.30 178.27 131,063,300
12/16/2021 179.28 181.14 170.75 172.26 171.27 150,185,800
12/17/2021 169.93 173.47 169.69 171.14 170.15 195,432,700
12/20/2021 168.28 170.58 167.46 169.75 168.77 107,499,100
12/21/2021 171.56 173.20 169.12 172.99 171.99 91,185,900
12/22/2021 173.04 175.86 172.15 175.64 174.63 92,135,300
12/23/2021 175.85 176.85 175.27 176.28 175.26 68,356,600
12/27/2021 177.09 180.42 177.07 180.33 179.29 74,919,600
12/28/2021 180.16 181.33 178.53 179.29 178.26 79,144,300
12/29/2021 179.33 180.63 178.14 179.38 178.34 62,348,900
12/30/2021 179.47 180.57 178.09 178.20 177.17 59,773,000
12/31/2021 178.09 179.23 177.26 177.57 176.55 64,062,300
1/3/2022 177.83 182.88 177.71 182.01 180.96 104,487,900
1/4/2022 182.63 182.94 179.12 179.70 178.66 99,310,400
1/5/2022 179.61 180.17 174.64 174.92 173.91 94,537,600
1/6/2022 172.70 175.30 171.64 172.00 171.01 96,904,000
1/7/2022 172.89 174.14 171.03 172.17 171.18 86,709,100
1/10/2022 169.08 172.50 168.17 172.19 171.20 106,765,600
1/11/2022 172.32 175.18 170.82 175.08 174.07 76,138,300
1/12/2022 176.12 177.18 174.82 175.53 174.52 74,805,200
1/13/2022 175.78 176.62 171.79 172.19 171.20 84,505,800
1/14/2022 171.34 173.78 171.09 173.07 172.07 80,440,800
1/18/2022 171.51 172.54 169.41 169.80 168.82 90,956,700
1/19/2022 170.00 171.08 165.94 166.23 165.27 94,815,000
1/20/2022 166.98 169.68 164.18 164.51 163.56 91,420,500
1/21/2022 164.42 166.33 162.30 162.41 161.47 122,848,900
1/24/2022 160.02 162.30 154.70 161.62 160.69 162,294,600
1/25/2022 158.98 162.76 157.02 159.78 158.86 115,798,400
1/26/2022 163.50 164.39 157.82 159.69 158.77 108,275,300
1/27/2022 162.45 163.84 158.28 159.22 158.30 121,954,600
1/28/2022 165.71 170.35 162.80 170.33 169.35 179,935,700
1/31/2022 170.16 175.00 169.51 174.78 173.77 115,541,600
2/1/2022 174.01 174.84 172.31 174.61 173.60 86,213,900
2/2/2022 174.75 175.88 173.33 175.84 174.83 84,914,300
2/3/2022 174.48 176.24 172.12 172.90 171.90 89,418,100
2/4/2022 171.68 174.10 170.68 172.39 171.61 82,465,400
2/7/2022 172.86 173.95 170.95 171.66 170.89 77,251,200
2/8/2022 171.73 175.35 171.43 174.83 174.04 74,829,200
2/9/2022 176.05 176.65 174.90 176.28 175.49 71,285,000
2/10/2022 174.14 175.48 171.55 172.12 171.34 90,865,900
2/11/2022 172.33 173.08 168.04 168.64 167.88 98,670,700
2/14/2022 167.37 169.58 166.56 168.88 168.12 86,185,500
2/15/2022 170.97 172.95 170.25 172.79 172.01 62,527,400
2/16/2022 171.85 173.34 170.05 172.55 171.77 61,177,400
2/17/2022 171.03 171.91 168.47 168.88 168.12 69,589,300
2/18/2022 169.82 170.54 166.19 167.30 166.55 82,772,700
2/22/2022 164.98 166.69 162.15 164.32 163.58 91,162,800
2/23/2022 165.54 166.15 159.75 160.07 159.35 90,009,200
2/24/2022 152.58 162.85 152.00 162.74 162.01 141,147,500
2/25/2022 163.84 165.12 160.87 164.85 164.11 91,974,200
2/28/2022 163.06 165.42 162.43 165.12 164.38 95,056,600
3/1/2022 164.70 166.60 161.97 163.20 162.47 83,474,400
3/2/2022 164.39 167.36 162.95 166.56 165.81 79,724,800
3/3/2022 168.47 168.91 165.55 166.23 165.48 76,678,400
3/4/2022 164.49 165.55 162.10 163.17 162.44 83,737,200
3/7/2022 163.36 165.02 159.04 159.30 158.58 96,418,800
3/8/2022 158.82 162.88 155.80 157.44 156.73 131,148,300
3/9/2022 161.48 163.41 159.41 162.95 162.22 91,454,900
3/10/2022 160.20 160.39 155.98 158.52 157.81 105,342,000
3/11/2022 158.93 159.28 154.50 154.73 154.03 96,970,100
3/14/2022 151.45 154.12 150.10 150.62 149.94 108,732,100
3/15/2022 150.90 155.57 150.38 155.09 154.39 92,964,300
3/16/2022 157.05 160.00 154.46 159.59 158.87 102,300,200
3/17/2022 158.61 161.00 157.63 160.62 159.90 75,615,400
3/18/2022 160.51 164.48 159.76 163.98 163.24 123,511,700
3/21/2022 163.51 166.35 163.01 165.38 164.64 95,811,400
3/22/2022 165.51 169.42 164.91 168.82 168.06 81,532,000
3/23/2022 167.99 172.64 167.65 170.21 169.44 98,062,700
3/24/2022 171.06 174.14 170.21 174.07 173.29 90,131,400
3/25/2022 173.88 175.28 172.75 174.72 173.93 80,546,200
3/28/2022 172.17 175.73 172.00 175.60 174.81 90,371,900
3/29/2022 176.69 179.01 176.34 178.96 178.15 100,589,400
3/30/2022 178.55 179.61 176.70 177.77 176.97 92,633,200
3/31/2022 177.84 178.03 174.40 174.61 173.82 103,049,300
4/1/2022 174.03 174.88 171.94 174.31 173.52 78,751,300
4/4/2022 174.57 178.49 174.44 178.44 177.64 76,468,400
4/5/2022 177.50 178.30 174.42 175.06 174.27 73,401,800
4/6/2022 172.36 173.63 170.13 171.83 171.06 89,058,800
4/7/2022 171.16 173.36 169.85 172.14 171.36 77,594,700
4/8/2022 171.78 171.78 169.20 170.09 169.32 76,575,500
4/11/2022 168.71 169.03 165.50 165.75 165.00 72,246,700
4/12/2022 168.02 169.87 166.64 167.66 166.90 79,265,200
4/13/2022 167.39 171.04 166.77 170.40 169.63 70,618,900
4/14/2022 170.62 171.27 165.04 165.29 164.55 75,329,400
4/18/2022 163.92 166.60 163.57 165.07 164.33 69,023,900
4/19/2022 165.02 167.82 163.91 167.40 166.65 67,723,800
4/20/2022 168.76 168.88 166.10 167.23 166.48 67,929,800
4/21/2022 168.91 171.53 165.91 166.42 165.67 87,227,800
4/22/2022 166.46 167.87 161.50 161.79 161.06 84,882,400
4/25/2022 161.12 163.17 158.46 162.88 162.15 96,046,400
4/26/2022 162.25 162.34 156.72 156.80 156.09 95,623,200
4/27/2022 155.91 159.79 155.38 156.57 155.86 88,063,200
4/28/2022 159.25 164.52 158.93 163.64 162.90 130,216,800
4/29/2022 161.84 166.20 157.25 157.65 156.94 131,747,600
5/2/2022 156.71 158.23 153.27 157.96 157.25 123,055,300
5/3/2022 158.15 160.71 156.32 159.48 158.76 88,966,500
5/4/2022 159.67 166.48 159.26 166.02 165.27 108,256,500
5/5/2022 163.85 164.08 154.95 156.77 156.06 130,525,300
5/6/2022 156.01 159.44 154.18 157.28 156.80 116,124,600
5/9/2022 154.93 155.83 151.49 152.06 151.60 131,577,900
5/10/2022 155.52 156.74 152.93 154.51 154.04 115,366,700
5/11/2022 153.50 155.45 145.81 146.50 146.05 142,689,800
5/12/2022 142.77 146.20 138.80 142.56 142.13 182,602,000
5/13/2022 144.59 148.10 143.11 147.11 146.66 113,990,900
5/16/2022 145.55 147.52 144.18 145.54 145.10 86,643,800
5/17/2022 148.86 149.77 146.68 149.24 148.79 78,336,300
5/18/2022 146.85 147.36 139.90 140.82 140.39 109,742,900
5/19/2022 139.88 141.66 136.60 137.35 136.93 136,095,600
5/20/2022 139.09 140.70 132.61 137.59 137.17 137,426,100
5/23/2022 137.79 143.26 137.65 143.11 142.67 117,726,300
5/24/2022 140.81 141.97 137.33 140.36 139.93 104,132,700
5/25/2022 138.43 141.79 138.34 140.52 140.09 92,482,700
5/26/2022 137.39 144.34 137.14 143.78 143.34 90,601,500
5/27/2022 145.39 149.68 145.26 149.64 149.18 90,978,500
5/31/2022 149.07 150.66 146.84 148.84 148.39 103,718,400
6/1/2022 149.90 151.74 147.68 148.71 148.26 74,286,600
6/2/2022 147.83 151.27 146.86 151.21 150.75 72,348,100
6/3/2022 146.90 147.97 144.46 145.38 144.94 88,570,300
6/6/2022 147.03 148.57 144.90 146.14 145.70 71,598,400
6/7/2022 144.35 149.00 144.10 148.71 148.26 67,808,200
6/8/2022 148.58 149.87 147.46 147.96 147.51 53,950,200
6/9/2022 147.08 147.95 142.53 142.64 142.21 69,473,000
6/10/2022 140.28 140.76 137.06 137.13 136.71 91,437,900
6/13/2022 132.87 135.20 131.44 131.88 131.48 122,207,100
6/14/2022 133.13 133.89 131.48 132.76 132.36 84,784,300
6/15/2022 134.29 137.34 132.16 135.43 135.02 91,533,000
6/16/2022 132.08 132.39 129.04 130.06 129.66 108,123,900
6/17/2022 130.07 133.08 129.81 131.56 131.16 134,520,300
6/21/2022 133.42 137.06 133.32 135.87 135.46 81,000,500
6/22/2022 134.79 137.76 133.91 135.35 134.94 73,409,200
6/23/2022 136.82 138.59 135.63 138.27 137.85 72,433,800
6/24/2022 139.90 141.91 139.77 141.66 141.23 89,116,800
6/27/2022 142.70 143.49 140.97 141.66 141.23 70,207,900
6/28/2022 142.13 143.42 137.32 137.44 137.02 67,083,400
6/29/2022 137.46 140.67 136.67 139.23 138.81 66,242,400
6/30/2022 137.25 138.37 133.77 136.72 136.30 98,964,500
7/1/2022 136.04 139.04 135.66 138.93 138.51 71,051,600
7/5/2022 137.77 141.61 136.93 141.56 141.13 73,353,800
7/6/2022 141.35 144.12 141.08 142.92 142.49 74,064,300
7/7/2022 143.29 146.55 143.28 146.35 145.90 66,253,700
7/8/2022 145.26 147.55 145.00 147.04 146.59 64,547,800
7/11/2022 145.67 146.64 143.78 144.87 144.43 63,141,600
7/12/2022 145.76 148.45 145.05 145.86 145.42 77,588,800
7/13/2022 142.99 146.45 142.12 145.49 145.05 71,185,600
7/14/2022 144.08 148.95 143.25 148.47 148.02 78,140,700
7/15/2022 149.78 150.86 148.20 150.17 149.71 76,259,900
7/18/2022 150.74 151.57 146.70 147.07 146.62 81,420,900
7/19/2022 147.92 151.23 146.91 151.00 150.54 82,982,400
7/20/2022 151.12 153.72 150.37 153.04 152.57 64,823,400
7/21/2022 154.50 155.57 151.94 155.35 154.88 65,086,600
7/22/2022 155.39 156.28 153.41 154.09 153.62 66,675,400
7/25/2022 154.01 155.04 152.28 152.95 152.48 53,623,900
7/26/2022 152.26 153.09 150.80 151.60 151.14 55,138,700
7/27/2022 152.58 157.33 152.16 156.79 156.31 78,620,700
7/28/2022 156.98 157.64 154.41 157.35 156.87 81,378,700
7/29/2022 161.24 163.63 159.50 162.51 162.02 101,786,900
8/1/2022 161.01 163.59 160.89 161.51 161.02 67,829,400
8/2/2022 160.10 162.41 159.63 160.01 159.52 59,907,000
8/3/2022 160.84 166.59 160.75 166.13 165.62 82,507,500
8/4/2022 166.01 167.19 164.43 165.81 165.31 55,474,100
8/5/2022 163.21 165.85 163.00 165.35 165.08 56,697,000
8/8/2022 166.37 167.81 164.20 164.87 164.60 60,276,900
8/9/2022 164.02 165.82 163.25 164.92 164.65 63,135,500
8/10/2022 167.68 169.34 166.90 169.24 168.96 70,170,500
8/11/2022 170.06 170.99 168.19 168.49 168.21 57,149,200
8/12/2022 169.82 172.17 169.40 172.10 171.81 68,039,400
8/15/2022 171.52 173.39 171.35 173.19 172.90 54,091,700
8/16/2022 172.78 173.71 171.66 173.03 172.74 56,377,100
8/17/2022 172.77 176.15 172.57 174.55 174.26 79,542,000
8/18/2022 173.75 174.90 173.12 174.15 173.86 62,290,100
8/19/2022 173.03 173.74 171.31 171.52 171.24 70,346,300
8/22/2022 169.69 169.86 167.14 167.57 167.29 69,026,800
8/23/2022 167.08 168.71 166.65 167.23 166.95 54,147,100
8/24/2022 167.32 168.11 166.25 167.53 167.25 53,841,500
8/25/2022 168.78 170.14 168.35 170.03 169.75 51,218,200
8/26/2022 170.57 171.05 163.56 163.62 163.35 78,961,000
8/29/2022 161.15 162.90 159.82 161.38 161.11 73,314,000
8/30/2022 162.13 162.56 157.72 158.91 158.65 77,906,200
8/31/2022 160.31 160.58 157.14 157.22 156.96 87,991,100
9/1/2022 156.64 158.42 154.67 157.96 157.70 74,229,900
9/2/2022 159.75 160.36 154.97 155.81 155.55 76,957,800
9/6/2022 156.47 157.09 153.69 154.53 154.27 73,714,800
9/7/2022 154.82 156.67 153.61 155.96 155.70 87,449,600
9/8/2022 154.64 156.36 152.68 154.46 154.20 84,923,800
9/9/2022 155.47 157.82 154.75 157.37 157.11 68,028,800
9/12/2022 159.59 164.26 159.30 163.43 163.16 104,956,000
9/13/2022 159.90 160.54 153.37 153.84 153.59 122,656,600
9/14/2022 154.79 157.10 153.61 155.31 155.05 87,965,400
9/15/2022 154.65 155.24 151.38 152.37 152.12 90,481,100
9/16/2022 151.21 151.35 148.37 150.70 150.45 162,278,800
9/19/2022 149.31 154.56 149.10 154.48 154.22 81,474,200
9/20/2022 153.40 158.08 153.08 156.90 156.64 107,689,800
9/21/2022 157.34 158.74 153.60 153.72 153.47 101,696,800
9/22/2022 152.38 154.47 150.91 152.74 152.49 86,652,500
9/23/2022 151.19 151.47 148.56 150.43 150.18 96,029,900
9/26/2022 149.66 153.77 149.64 150.77 150.52 93,339,400
9/27/2022 152.74 154.72 149.95 151.76 151.51 84,442,700
9/28/2022 147.64 150.64 144.84 149.84 149.59 146,691,400
9/29/2022 146.10 146.72 140.68 142.48 142.24 128,138,200
9/30/2022 141.28 143.10 138.00 138.20 137.97 124,925,300
10/3/2022 138.21 143.07 137.69 142.45 142.21 114,311,700
10/4/2022 145.03 146.22 144.26 146.10 145.86 87,830,100
10/5/2022 144.07 147.38 143.01 146.40 146.16 79,471,000
10/6/2022 145.81 147.54 145.22 145.43 145.19 68,402,200
10/7/2022 142.54 143.10 139.45 140.09 139.86 85,925,600
10/10/2022 140.42 141.89 138.57 140.42 140.19 74,899,000
10/11/2022 139.90 141.35 138.22 138.98 138.75 77,033,700
10/12/2022 139.13 140.36 138.16 138.34 138.11 70,433,700
10/13/2022 134.99 143.59 134.37 142.99 142.75 113,224,000
10/14/2022 144.31 144.52 138.19 138.38 138.15 88,598,000
10/17/2022 141.07 142.90 140.27 142.41 142.17 85,250,900
10/18/2022 145.49 146.70 140.61 143.75 143.51 99,136,600
10/19/2022 141.69 144.95 141.50 143.86 143.62 61,758,300
10/20/2022 143.02 145.89 142.65 143.39 143.15 64,522,000
10/21/2022 142.87 147.85 142.65 147.27 147.03 86,548,600
10/24/2022 147.19 150.23 146.00 149.45 149.20 75,981,900
10/25/2022 150.09 152.49 149.36 152.34 152.09 74,732,300
10/26/2022 150.96 151.99 148.04 149.35 149.10 88,194,300
10/27/2022 148.07 149.05 144.13 144.80 144.56 109,180,200
10/28/2022 148.20 157.50 147.82 155.74 155.48 164,762,400
10/31/2022 153.16 154.24 151.92 153.34 153.09 97,943,200
11/1/2022 155.08 155.45 149.13 150.65 150.40 80,379,300
11/2/2022 148.95 152.17 145.00 145.03 144.79 93,604,600
11/3/2022 142.06 142.80 138.75 138.88 138.65 97,918,500
11/4/2022 142.09 142.67 134.38 138.38 138.38 140,716,700
11/7/2022 137.11 139.15 135.67 138.92 138.92 83,374,600
11/8/2022 140.41 141.43 137.49 139.50 139.50 89,908,500
11/9/2022 138.50 138.55 134.59 134.87 134.87 74,917,800
11/10/2022 141.24 146.87 139.50 146.87 146.87 118,854,000
11/11/2022 145.82 150.01 144.37 149.70 149.70 93,903,800
11/14/2022 148.97 150.28 147.43 148.28 148.28 73,374,100
11/15/2022 152.22 153.59 148.56 150.04 150.04 89,868,300
11/16/2022 149.13 149.87 147.29 148.79 148.79 64,218,300
11/17/2022 146.43 151.48 146.15 150.72 150.72 80,389,400
11/18/2022 152.31 152.70 149.97 151.29 151.29 74,794,600
11/21/2022 150.16 150.37 147.72 148.01 148.01 58,724,100
11/22/2022 148.13 150.42 146.93 150.18 150.18 51,804,100
11/23/2022 149.45 151.83 149.34 151.07 151.07 58,301,400
11/25/2022 148.31 148.88 147.12 148.11 148.11 35,195,900
Date Open High Low Close Adj Close Volume
11/26/2019 65.49 65.74 65.25 65.68 65.68 21,394,000
11/27/2019 65.75 65.92 65.48 65.65 65.65 19,912,000
11/29/2019 65.36 65.51 65.2 65.25 65.25 11,740,000
12/2/2019 65.05 65.29 64.05 64.5 64.5 30,218,000
12/3/2019 63.98 64.92 63.95 64.76 64.76 22,876,000
12/4/2019 65.35 66.29 65.24 66.03 66.03 30,750,000
12/5/2019 66.4 66.47 65.82 66.41 66.41 24,254,000
12/6/2019 66.67 67.2 66.67 67.03 67.03 26,296,000
12/9/2019 66.9 67.97 66.89 67.18 67.18 27,086,000
12/10/2019 67.07 67.5 66.8 67.23 67.23 21,882,000
12/11/2019 67.54 67.56 67.13 67.25 67.25 17,008,000
12/12/2019 67.3 67.79 67.03 67.51 67.51 25,620,000
12/13/2019 67.4 67.65 67.19 67.39 67.39 30,992,000
12/16/2019 67.82 68.23 67.63 68.06 68.06 27,946,000
12/17/2019 68.14 68.25 67.57 67.76 67.76 37,080,000
12/18/2019 67.83 68.02 67.55 67.63 67.63 30,452,000
12/19/2019 67.59 67.9 67.45 67.8 67.8 29,398,000
12/20/2019 68.17 68.18 67.45 67.48 67.48 66,300,000
12/23/2019 67.79 67.99 67.33 67.44 67.44 17,662,000
12/24/2019 67.43 67.51 67.14 67.18 67.18 6,950,000
12/26/2019 67.31 68.07 67.22 68.02 68.02 13,350,000
12/27/2019 68.15 68.23 67.47 67.59 67.59 20,768,000
12/30/2019 67.5 67.65 66.7 66.81 66.81 21,018,000
12/31/2019 66.51 66.9 66.45 66.85 66.85 19,236,000
1/2/2020 67.08 68.41 67.08 68.37 68.37 28,132,000
1/3/2020 67.39 68.63 67.28 68.03 68.03 23,728,000
1/6/2020 67.5 69.82 67.5 69.71 69.71 34,646,000
1/7/2020 69.9 70.15 69.52 69.67 69.67 30,054,000
1/8/2020 69.6 70.58 69.54 70.22 70.22 30,560,000
1/9/2020 71.03 71.37 70.51 70.99 70.99 30,018,000
1/10/2020 71.38 71.75 70.92 71.49 71.49 36,414,000
1/13/2020 71.81 72.03 71.3 71.96 71.96 33,046,000
1/14/2020 71.95 72.09 71.42 71.54 71.54 31,178,000
1/15/2020 71.51 72.07 71.51 71.96 71.96 25,654,000
1/16/2020 72.37 72.6 72.05 72.58 72.58 23,474,000
1/17/2020 73.15 74.06 72.91 74.02 74.02 47,924,000
1/21/2020 73.96 74.59 73.56 74.22 74.22 40,734,000
1/22/2020 74.55 75.16 74.25 74.3 74.3 32,216,000
1/23/2020 74.38 74.78 74.11 74.33 74.33 27,024,000
1/24/2020 74.68 74.77 73.26 73.34 73.34 35,692,000
1/27/2020 71.55 71.9 71.06 71.69 71.69 35,104,000
1/28/2020 72.15 72.8 71.62 72.63 72.63 31,548,000
1/29/2020 72.94 73.27 72.34 72.93 72.93 21,554,000
1/30/2020 72 72.86 71.82 72.79 72.79 26,788,000
1/31/2020 73.44 73.51 71.43 71.71 71.71 48,344,000
2/3/2020 73.1 74.5 72.95 74.3 74.3 60,736,000
2/4/2020 72.85 73.47 71.32 72.35 72.35 78,660,000
2/5/2020 73.12 73.19 71.53 72.41 72.41 39,724,000
2/6/2020 72.52 74.1 72.48 73.81 73.81 33,588,000
2/7/2020 73.36 74.29 73.32 73.96 73.96 23,446,000
2/10/2020 73.72 75.47 73.72 75.43 75.43 28,398,000
2/11/2020 75.59 76.48 75.28 75.44 75.44 26,892,000
2/12/2020 75.72 76.03 75.41 75.91 75.91 23,352,000
2/13/2020 75.63 76.36 75.23 75.73 75.73 18,590,000
2/14/2020 75.78 76.04 75.37 76.04 76.04 23,956,000
2/18/2020 75.75 76.58 75.63 75.98 75.98 22,414,000
2/19/2020 76.25 76.61 76.07 76.33 76.33 18,986,000
2/20/2020 76.1 76.48 75.34 75.91 75.91 21,932,000
2/21/2020 75.4 75.61 74.02 74.26 74.26 34,634,000
2/24/2020 71.31 71.85 70.57 71.08 71.08 57,342,000
2/25/2020 71.65 71.91 69.12 69.42 69.42 49,566,000
2/26/2020 69.81 70.79 68.95 69.66 69.66 44,048,000
2/27/2020 68.1 68.59 65.86 65.9 65.9 59,566,000
2/28/2020 63.88 67.06 63.55 66.97 66.97 75,782,000
3/2/2020 67.58 69.54 66.34 69.46 69.46 48,630,000
3/3/2020 69.97 70.51 66.6 67.07 67.07 48,046,000
3/4/2020 67.96 69.4 67.16 69.33 69.33 38,266,000
3/5/2020 67.51 67.95 65.25 65.95 65.95 51,226,000
3/6/2020 63.85 65.31 63.05 64.92 64.92 53,212,000
3/9/2020 60.26 62.74 60 60.78 60.78 67,308,000
3/10/2020 63 64.06 60.94 64.02 64.02 52,228,000
3/11/2020 62.49 63.05 59.8 60.77 60.77 52,170,000
3/12/2020 56.3 59.69 55.67 55.75 55.75 84,534,000
3/13/2020 58.95 60.99 55.86 60.99 60.99 74,002,000
3/16/2020 54.8 57.61 53.72 54.22 54.22 85,048,000
3/17/2020 54.66 56.54 52.8 55.99 55.99 77,230,000
3/18/2020 52.83 55.33 51.86 54.84 54.84 84,668,000
3/19/2020 54.65 57.9 53.01 55.76 55.76 73,022,000
3/20/2020 56.79 57.2 53.27 53.62 53.62 72,036,000
3/23/2020 53.07 53.57 50.68 52.83 52.83 80,882,000
3/24/2020 55.19 56.75 54.53 56.72 56.72 66,890,000
3/25/2020 56.32 57.44 54.3 55.12 55.12 81,630,000
3/26/2020 55.59 58.5 54.68 58.09 58.09 71,434,000
3/27/2020 56.28 57.53 55.3 55.54 55.54 64,170,000
3/30/2020 56.25 57.58 54.82 57.34 57.34 51,482,000
3/31/2020 57.37 58.77 56.91 58.14 58.14 49,728,000
4/1/2020 56.1 56.48 54.87 55.28 55.28 46,884,000
4/2/2020 54.91 56.34 54.82 56.04 56.04 39,298,000
4/3/2020 55.95 56.18 53.99 54.89 54.89 46,268,000
4/6/2020 56.9 59.73 56.55 59.35 59.35 53,294,000
4/7/2020 61.05 61.25 59.11 59.33 59.33 47,746,000
4/8/2020 60.33 60.95 59.41 60.51 60.51 39,502,000
4/9/2020 61.2 61.28 59.84 60.57 60.57 43,508,000
4/13/2020 60.46 61.03 59.38 60.88 60.88 34,796,000
4/14/2020 62.25 64.1 61.85 63.46 63.46 49,408,000
4/15/2020 62.28 64.02 62.02 63.12 63.12 33,434,000
4/16/2020 63.71 63.95 62.13 63.17 63.17 50,362,000
4/17/2020 64.24 64.72 63.56 64.16 64.16 38,980,000
4/20/2020 63.55 64.08 63.07 63.33 63.33 33,910,000
4/21/2020 62.35 62.71 60.49 60.82 60.82 43,060,000
4/22/2020 62.28 64.28 62.1 63.16 63.16 41,848,000
4/23/2020 63.58 64.67 63.28 63.82 63.82 31,324,000
4/24/2020 63.06 64.02 62.47 63.97 63.97 32,792,000
4/27/2020 64.8 64.81 63.45 63.79 63.79 32,012,000
4/28/2020 64.4 64.4 61.61 61.68 61.68 59,026,000
4/29/2020 67.07 68 66.27 67.07 67.07 75,872,000
4/30/2020 66.24 67.64 66.12 67.43 67.43 53,378,000
5/1/2020 66.43 67.6 65.55 66.03 66.03 41,450,000
5/4/2020 65.41 66.38 64.95 66.34 66.34 30,080,000
5/5/2020 66.9 68.7 66.87 67.56 67.56 33,030,000
5/6/2020 68.08 68.56 67.36 67.36 67.36 24,308,000
5/7/2020 68.3 68.88 67.76 68.63 68.63 27,952,000
5/8/2020 69.16 69.94 68.77 69.42 69.42 27,738,000
5/11/2020 68.91 70.83 68.86 70.16 70.16 28,242,000
5/12/2020 70.36 70.75 68.74 68.79 68.79 27,812,000
5/13/2020 68.85 69.27 66.42 67.47 67.47 36,252,000
5/14/2020 66.75 67.87 66.2 67.81 67.81 32,062,000
5/15/2020 67.5 68.72 66.95 68.66 68.66 34,154,000
5/18/2020 68.09 69.62 67.71 69.2 69.2 36,448,000
5/19/2020 69.35 69.6 68.67 68.67 68.67 25,612,000
5/20/2020 69.48 70.52 69.36 70.34 70.34 33,108,000
5/21/2020 70.4 70.77 69.67 70.14 70.14 27,700,000
5/22/2020 69.84 70.64 69.59 70.52 70.52 26,188,000
5/26/2020 71.86 72.05 70.61 70.85 70.85 41,212,000
5/27/2020 70.86 71.09 69.56 70.89 70.89 33,716,000
5/28/2020 69.84 72.04 69.8 70.84 70.84 33,844,000
5/29/2020 70.85 71.63 70.67 71.45 71.45 36,418,000
6/1/2020 70.92 71.9 70.9 71.59 71.59 24,342,000
6/2/2020 71.53 71.98 70.94 71.96 71.96 25,562,000
6/3/2020 71.92 72.33 71.49 71.82 71.82 25,124,000
6/4/2020 71.52 71.95 70.24 70.61 70.61 29,686,000
6/5/2020 70.66 72.25 70.3 71.92 71.92 34,698,000
6/8/2020 71.12 72.4 71.12 72.33 72.33 28,084,000
6/9/2020 72.27 73.4 72.16 72.81 72.81 28,184,000
6/10/2020 72.98 73.71 72.81 73.29 73.29 30,504,000
6/11/2020 72.12 72.72 70.1 70.19 70.19 39,826,000
6/12/2020 71.42 71.85 69.3 70.66 70.66 38,928,000
6/15/2020 69.54 71.24 69.4 70.99 70.99 30,078,000
6/16/2020 72.26 72.75 71.29 72.14 72.14 34,184,000
6/17/2020 72.36 73 71.57 72.56 72.56 30,992,000
6/18/2020 72.46 72.57 71.35 71.8 71.8 31,638,000
6/19/2020 72.2 72.39 71.07 71.59 71.59 63,158,000
6/22/2020 71.45 72.64 71.16 72.59 72.59 30,848,000
6/23/2020 72.78 73.8 72.26 73.22 73.22 28,596,000
6/24/2020 73.08 73.77 71.49 71.6 71.6 35,120,000
6/25/2020 71.5 72.14 71 72.07 72.07 24,610,000
6/26/2020 71.57 71.67 67.6 68 68 85,354,000
6/29/2020 67.91 69.78 67.35 69.75 69.75 36,204,000
6/30/2020 69.52 70.93 69.2 70.68 70.68 40,848,000
7/1/2020 70.56 72.15 70.49 71.9 71.9 35,504,000
7/2/2020 72.35 74.15 72.32 73.24 73.24 37,182,000
7/6/2020 74 75.33 73.64 74.79 74.79 31,280,000
7/7/2020 74.5 75.84 74.18 74.26 74.26 29,164,000
7/8/2020 74.72 75.29 74.28 74.8 74.8 24,994,000
7/9/2020 75.32 76.14 74.4 75.55 75.55 28,466,000
7/10/2020 75.31 77.19 74.83 77.09 77.09 37,126,000
7/13/2020 77.5 78.86 75.26 75.57 75.57 36,928,000
7/14/2020 74.52 76.15 74.18 76.03 76.03 31,700,000
7/15/2020 76.16 76.77 74.9 75.68 75.68 32,214,000
7/16/2020 75 75.93 74.32 75.9 75.9 30,386,000
7/17/2020 76.08 76.17 74.92 75.78 75.78 29,134,000
7/20/2020 75.76 78.51 75.18 78.29 78.29 31,146,000
7/21/2020 79.35 79.35 77.71 77.92 77.92 24,324,000
7/22/2020 78.03 78.5 77.31 78.42 78.42 18,640,000
7/23/2020 78.35 78.59 75.37 75.78 75.78 32,552,000
7/24/2020 74.95 75.88 74.42 75.59 75.59 30,880,000
7/27/2020 75.78 77.05 75.76 76.51 76.51 24,920,000
7/28/2020 76.26 76.32 74.88 75.02 75.02 34,044,000
7/29/2020 75.32 76.56 75.07 76.1 76.1 22,130,000
7/30/2020 74.85 76.89 74.61 76.57 76.57 33,428,000
7/31/2020 75.25 75.45 72.7 74.15 74.15 68,798,000
8/3/2020 74.33 74.52 73.28 73.72 73.72 46,604,000
8/4/2020 73.83 74.28 72.93 73.25 73.25 38,070,000
8/5/2020 73.46 74.12 73.17 73.68 73.68 39,590,000
8/6/2020 73.59 75.12 73.3 75 75 39,908,000
8/7/2020 75 75.84 74.08 74.72 74.72 31,556,000
8/10/2020 74.36 75.2 73.65 74.81 74.81 25,786,000
8/11/2020 74.62 75.5 73.9 74.02 74.02 29,088,000
8/12/2020 74.28 75.62 74.26 75.33 75.33 28,740,000
8/13/2020 75.52 76.86 75.4 75.92 75.92 29,104,000
8/14/2020 75.78 76.1 75.14 75.39 75.39 27,096,000
8/17/2020 75.73 76.28 75.4 75.9 75.9 27,566,000
8/18/2020 76.31 78.12 76.19 77.93 77.93 40,542,000
8/19/2020 77.67 78.68 77.2 77.38 77.38 33,212,000
8/20/2020 77.17 79.29 76.91 79.09 79.09 34,138,000
8/21/2020 78.85 79.89 78.4 79.02 79.02 28,930,000
8/24/2020 79.7 80.71 79.03 79.41 79.41 28,198,000
8/25/2020 79.1 80.58 79.1 80.41 80.41 44,942,000
8/26/2020 80.4 82.96 80.18 82.62 82.62 79,868,000
8/27/2020 82.68 82.75 81.29 81.72 81.72 37,232,000
8/28/2020 81.67 82.36 81.54 82.22 82.22 29,980,000
8/31/2020 82.39 82.4 81.52 81.71 81.71 36,468,000
9/1/2020 81.83 83.29 81.61 83.04 83.04 36,506,000
9/2/2020 83.69 86.66 83.32 86.41 86.41 50,224,000
9/3/2020 85.49 85.49 80.75 82.09 82.09 62,156,000
9/4/2020 81.21 82.26 77.38 79.55 79.55 52,172,000
9/8/2020 76.68 78.19 76.4 76.62 76.62 52,218,000
9/9/2020 77.88 78.45 76.8 77.85 77.85 35,494,000
9/10/2020 78.03 79.2 76.29 76.6 76.6 32,372,000
9/11/2020 76.8 78.76 74.87 76.04 76.04 31,942,000
9/14/2020 76.95 78.2 75.79 75.96 75.96 33,932,000
9/15/2020 76.8 77.98 76.59 77.07 77.07 26,622,000
9/16/2020 77.78 78.1 75.99 76.04 76.04 26,234,000
9/17/2020 74.8 75.41 73.5 74.78 74.78 37,596,000
9/18/2020 74.9 75.15 71.86 73 73 62,078,000
9/21/2020 72 72.42 70.33 71.56 71.56 57,776,000
9/22/2020 72.5 73.48 71.73 73.27 73.27 31,664,000
9/23/2020 72.94 73.05 70.39 70.76 70.76 33,148,000
9/24/2020 70.55 72.19 70.49 71.41 71.41 29,004,000
9/25/2020 71.63 72.5 70.67 72.25 72.25 26,460,000
9/28/2020 73.71 73.84 72.47 73.23 73.23 40,158,000
9/29/2020 73.52 73.83 72.94 73.47 73.47 19,564,000
9/30/2020 73.34 74.49 72.99 73.48 73.48 34,032,000
10/1/2020 74.21 74.95 73.96 74.5 74.5 35,590,000
10/2/2020 73.1 74.16 72.55 72.92 72.92 25,682,000
10/5/2020 73.31 74.41 73.21 74.3 74.3 22,266,000
10/6/2020 73.78 74.34 72.43 72.67 72.67 24,908,000
10/7/2020 73.21 73.45 71.8 73.01 73.01 34,924,000
10/8/2020 73.25 74.5 73.25 74.3 74.3 23,756,000
10/9/2020 74.74 75.83 74.47 75.76 75.76 28,706,000
10/12/2020 77.15 79.69 76.63 78.46 78.46 49,652,000
10/13/2020 79.19 79.5 78.16 78.58 78.58 32,020,000
10/14/2020 78.93 79.38 77.53 78.4 78.4 38,586,000
10/15/2020 77.36 78.76 77.25 77.96 77.96 30,800,000
10/16/2020 78.29 79.06 78.15 78.65 78.65 28,694,000
10/19/2020 79.02 79.41 76.4 76.73 76.73 32,142,000
10/20/2020 76.35 78.88 76.28 77.8 77.8 44,834,000
10/21/2020 78.67 80.94 78.58 79.67 79.67 51,366,000
10/22/2020 79.65 81.1 79.25 80.77 80.77 28,672,000
10/23/2020 81.3 82.12 81.03 82.05 82.05 27,516,000
10/26/2020 81.25 81.91 78.82 79.52 79.52 37,066,000
10/27/2020 79.78 80.34 79.14 80.21 80.21 24,580,000
10/28/2020 77.99 78.07 75.73 75.83 75.83 36,680,000
10/29/2020 76.12 79.69 76.11 78.36 78.36 40,062,000
10/30/2020 83.61 84.35 80.22 81.05 81.05 86,582,000
11/2/2020 81.41 83.04 80.8 81.3 81.3 50,708,000
11/3/2020 81.59 83.08 80.83 82.51 82.51 33,234,000
11/4/2020 85.51 88.57 85.3 87.46 87.46 71,418,000
11/5/2020 89.05 89.68 87.53 88.17 88.17 41,316,000
11/6/2020 87.7 88.62 87.02 88.09 88.09 33,218,000
11/9/2020 89.54 90.9 88 88.15 88.15 45,366,000
11/10/2020 86.55 88.15 85.86 87.02 87.02 52,722,000
11/11/2020 87.5 88.21 87.37 87.64 87.64 25,280,000
11/12/2020 87.38 88.41 87.28 87.49 87.49 24,950,000
11/13/2020 87.88 89.05 87.23 88.85 88.85 29,998,000
11/16/2020 88.58 89.95 88.38 89.07 89.07 24,936,000
11/17/2020 88.85 89.25 88.35 88.51 88.51 22,942,000
11/18/2020 88.26 88.67 87.31 87.34 87.34 23,470,000
11/19/2020 86.92 88.48 86.85 88.2 88.2 24,998,000
11/20/2020 88.26 88.7 87.09 87.11 87.11 46,270,000
11/23/2020 87.48 87.69 85.89 86.74 86.74 43,232,000
11/24/2020 86.53 88.58 86.38 88.44 88.44 31,560,000
11/25/2020 88.64 88.93 87.83 88.57 88.57 20,916,000
11/27/2020 88.65 90.2 88.62 89.66 89.66 17,698,000
11/30/2020 89.06 89.4 87.75 88.04 88.04 36,476,000
12/1/2020 88.72 91.24 88.47 89.9 89.9 34,738,000
12/2/2020 89.9 91.78 89.47 91.4 91.4 24,440,000
12/3/2020 91.2 92.36 91.13 91.34 91.34 24,546,000
12/4/2020 91.23 91.66 90.85 91.4 91.4 27,564,000
12/7/2020 90.95 91.62 90.29 90.97 90.97 26,418,000
12/8/2020 90.5 91.1 89.81 90.93 90.93 21,926,000
12/9/2020 90.6 91.71 88.39 89.21 89.21 30,152,000
12/10/2020 88.49 89.07 87.02 88.77 88.77 27,256,000
12/11/2020 88.15 89.22 88 89.09 89.09 24,414,000
12/14/2020 88.75 89.87 87.86 88 88 32,004,000
12/15/2020 88.22 88.57 87.5 88.39 88.39 29,646,000
12/16/2020 88.64 88.65 87.8 88.15 88.15 30,270,000
12/17/2020 88.43 88.59 86.93 87.39 87.39 32,494,000
12/18/2020 87.71 87.76 86.01 86.55 86.55 80,328,000
12/21/2020 85.68 87.04 84.95 86.97 86.97 36,568,000
12/22/2020 86.72 86.87 85.63 86.18 86.18 18,734,000
12/23/2020 86.41 87.4 86.25 86.62 86.62 20,676,000
12/24/2020 86.75 87.3 86.46 86.94 86.94 6,936,000
12/28/2020 87.58 89.54 87.32 88.8 88.8 27,860,000
12/29/2020 89.39 89.62 87.8 87.94 87.94 25,988,000
12/30/2020 88.1 88.25 86.28 86.98 86.98 26,122,000
12/31/2020 86.77 87.95 86.77 87.59 87.59 20,238,000
1/4/2021 87.88 88.03 85.39 86.41 86.41 38,038,000
1/5/2021 86.25 87.38 85.9 87.05 87.05 22,906,000
1/6/2021 85.13 87.4 84.95 86.76 86.76 52,042,000
1/7/2021 87 89.42 86.85 89.36 89.36 45,300,000
1/8/2021 89.4 90.49 88.68 90.36 90.36 41,012,000
1/11/2021 89.3 89.72 88.03 88.34 88.34 24,194,000
1/12/2021 87.7 88.9 86.27 87.33 87.33 27,140,000
1/13/2021 86.93 88.25 86.9 87.72 87.72 21,882,000
1/14/2021 87.68 88.75 86.67 87.01 87.01 23,590,000
1/15/2021 86.91 87.8 86.08 86.81 86.81 26,844,000
1/19/2021 87.61 90.46 87.07 89.54 89.54 34,692,000
1/20/2021 91.57 95.19 91.28 94.35 94.35 49,806,000
1/21/2021 94.9 96.74 94.36 94.56 94.56 41,278,000
1/22/2021 94.78 95.55 94.09 95.05 95.05 25,442,000
1/25/2021 96.03 96.48 93.38 94.97 94.97 38,546,000
1/26/2021 94.44 96.25 94.21 95.86 95.86 26,262,000
1/27/2021 94.13 94.5 90.45 91.54 91.54 54,966,000
1/28/2021 92.2 94.94 92.13 93.16 93.16 35,462,000
1/29/2021 92.31 92.86 90.51 91.79 91.79 32,252,000
2/1/2021 92.68 96.12 92.55 95.07 95.07 32,044,000
2/2/2021 96.13 97.79 95.72 96.38 96.38 45,474,000
2/3/2021 103.65 105.82 100.92 103.5 103.5 82,364,000
2/4/2021 103.44 103.93 102.13 103.12 103.12 37,046,000
2/5/2021 103.5 105.13 102.97 104.9 104.9 30,702,000
2/8/2021 105.3 106.18 103.6 104.65 104.65 24,838,000
2/9/2021 103.93 105.26 103.93 104.18 104.18 17,798,000
2/10/2021 104.71 105.42 103.15 104.77 104.77 22,710,000
2/11/2021 104.98 105.1 103.87 104.79 104.79 18,914,000
2/12/2021 104.51 105.44 104.16 105.21 105.21 17,114,000
2/16/2021 105.22 107.63 105.22 106.1 106.1 22,676,000
2/17/2021 105 106.68 104.95 106.42 106.42 21,418,000
2/18/2021 105.52 106.64 105.19 105.86 105.86 22,432,000
2/19/2021 105.96 106.53 104.87 105.06 105.06 29,148,000
2/22/2021 103.35 104.57 103.11 103.24 103.24 27,350,000
2/23/2021 101.25 104.1 100.1 103.54 103.54 33,348,000
2/24/2021 102.09 105.04 101.91 104.76 104.76 24,966,000
2/25/2021 103.37 104.74 101.06 101.57 101.57 36,568,000
2/26/2021 102.53 103.55 100.8 101.84 101.84 41,670,000
3/1/2021 102.83 104.33 102.31 104.08 104.08 28,090,000
3/2/2021 103.81 105.22 103.56 103.79 103.79 22,692,000
3/3/2021 103.36 104.43 100.5 101.34 101.34 29,684,000
3/4/2021 101.17 104.46 101.01 102.45 102.45 42,360,000
3/5/2021 103.66 105.91 102.32 105.43 105.43 43,904,000
3/8/2021 105.06 106.44 101.08 101.21 101.21 32,948,000
3/9/2021 103.5 103.9 102.39 102.64 102.64 33,946,000
3/10/2021 103.59 103.75 101.67 102.75 102.75 25,372,000
3/11/2021 103.7 106.29 103.62 105.74 105.74 24,782,000
3/12/2021 104.25 104.51 102.38 103.1 103.1 34,516,000
3/15/2021 103.11 103.35 102.18 103.32 103.32 25,962,000
3/16/2021 103.95 106.18 103.5 104.63 104.63 29,832,000
3/17/2021 103.8 105.49 102.7 104.55 104.55 25,980,000
3/18/2021 103.05 103.78 101.68 101.81 101.81 27,228,000
3/19/2021 102.1 102.65 100.88 102.16 102.16 46,298,000
3/22/2021 102.09 102.9 101.3 101.93 101.93 39,096,000
3/23/2021 102.58 103.62 101.96 102.65 102.65 27,340,000
3/24/2021 103.27 103.91 102.08 102.25 102.25 23,080,000
3/25/2021 102.24 102.94 100.54 102.22 102.22 28,378,000
3/26/2021 101.94 102.55 100.7 101.78 101.78 29,870,000
3/29/2021 101.39 102.92 100.78 102.8 102.8 24,596,000
3/30/2021 102.88 103.54 102.2 102.78 102.78 20,732,000
3/31/2021 102.96 104.67 102.84 103.43 103.43 29,198,000
4/1/2021 104.9 107.15 104.84 106.89 106.89 33,980,000
4/5/2021 107.65 111.87 107.58 111.28 111.28 43,298,000
4/6/2021 111.13 111.88 110.74 111.24 111.24 27,060,000
4/7/2021 111.31 112.75 111.27 112.48 112.48 25,798,000
4/8/2021 113.9 114.2 112.88 113.27 113.27 27,166,000
4/9/2021 112.83 114.45 112.69 114.29 114.29 20,888,000
4/12/2021 113.31 113.77 111.92 112.74 112.74 31,318,000
4/13/2021 113.07 113.86 112.8 113.36 113.36 23,310,000
4/14/2021 113.76 113.9 112.46 112.74 112.74 20,220,000
4/15/2021 113.85 115.33 113.3 114.83 114.83 27,472,000
4/16/2021 115.15 115.32 114.22 114.89 114.89 22,596,000
4/19/2021 114.6 115.92 114.39 115.12 115.12 24,688,000
4/20/2021 115.39 115.48 113.59 114.68 114.68 21,774,000
4/21/2021 114.26 114.77 112.93 114.66 114.66 23,930,000
4/22/2021 114.66 115.19 112.82 113.4 113.4 21,096,000
4/23/2021 114.17 116.29 113.91 115.76 115.76 28,670,000
4/26/2021 116 117.06 115.69 116.34 116.34 20,834,000
4/27/2021 116.8 116.87 115.21 115.36 115.36 31,972,000
4/28/2021 120.36 122.62 118.74 119 119 59,728,000
4/29/2021 120.52 121.83 120.11 121.49 121.49 39,554,000
4/30/2021 120.22 121.36 120.11 120.51 120.51 39,142,000
5/3/2021 120.14 120.99 119.22 119.76 119.76 33,788,000
5/4/2021 118.49 118.96 115.58 117.71 117.71 35,120,000
5/5/2021 118.42 119.11 117.57 117.84 117.84 21,806,000
5/6/2021 117.53 119.14 117.12 119.07 119.07 20,618,000
5/7/2021 120 120.82 119.5 119.93 119.93 23,272,000
5/10/2021 118.74 118.9 116.74 117.08 117.08 26,006,000
5/11/2021 114.59 116.1 114.15 115.44 115.44 32,110,000
5/12/2021 113.09 114.27 111.5 111.95 111.95 34,934,000
5/13/2021 113.05 113.83 112.14 113.1 113.1 26,670,000
5/14/2021 114.59 116.06 114.17 115.81 115.81 26,624,000
5/17/2021 115.47 116.17 114.75 116.07 116.07 19,842,000
5/18/2021 116.85 117.16 115.16 115.17 115.17 17,302,000
5/19/2021 113.22 115.84 113.18 115.44 115.44 19,350,000
5/20/2021 116.4 118.02 116.05 117.8 117.8 23,832,000
5/21/2021 118.3 118.45 117.12 117.25 117.25 22,832,000
5/24/2021 118.35 120.92 118.01 120.33 120.33 21,244,000
5/25/2021 121 121.64 120.15 120.45 120.45 18,838,000
5/26/2021 120.64 122.15 120.63 121.68 121.68 21,856,000
5/27/2021 121.85 122 120.1 120.13 120.13 38,962,000
5/28/2021 121.1 121.41 120.38 120.58 120.58 24,108,000
6/1/2021 121.1 121.9 120.24 121.49 121.49 19,166,000
6/2/2021 121.77 122.1 120.21 121.06 121.06 17,158,000
6/3/2021 119.75 120.49 119.14 120.23 120.23 18,346,000
6/4/2021 121.13 122.69 120.89 122.59 122.59 25,948,000
6/7/2021 122.57 123.4 122.05 123.3 123.3 23,850,000
6/8/2021 124 124.72 123.41 124.14 124.14 25,060,000
6/9/2021 124.97 125.25 124.37 124.57 124.57 20,126,000
6/10/2021 124.7 126.16 124.7 126.08 126.08 31,234,000
6/11/2021 126.25 126.35 124.91 125.7 125.7 25,240,000
6/14/2021 125.67 126.41 125.05 126.35 126.35 22,550,000
6/15/2021 126.52 126.86 125.65 126.03 126.03 22,182,000
6/16/2021 126.25 126.52 124.15 125.7 125.7 26,316,000
6/17/2021 125.52 127.2 125.51 126.37 126.37 25,756,000
6/18/2021 125.71 126.39 124.6 125.57 125.57 53,306,000
6/21/2021 125.74 127.04 125.13 126.46 126.46 26,256,000
6/22/2021 126.45 127.27 126.03 127 127 20,984,000
6/23/2021 126.55 127.8 126.25 126.46 126.46 19,694,000
6/24/2021 127.05 127.54 126.96 127.28 127.28 18,934,000
6/25/2021 126.96 127.5 126.44 127 127 33,484,000
6/28/2021 127 127.34 125.97 126.82 126.82 28,110,000
6/29/2021 126.77 127 125.44 126.02 126.02 20,950,000
6/30/2021 125.65 125.8 124.76 125.32 125.32 24,006,000
7/1/2021 124.85 126.46 124.85 126.37 126.37 17,120,000
7/2/2021 126.84 128.85 126.77 128.72 128.72 21,160,000
7/6/2021 129.45 129.88 128.41 129.77 129.77 21,350,000
7/7/2021 130.34 130.64 129.76 130.08 130.08 16,680,000
7/8/2021 128.25 130.03 128.04 129.18 129.18 19,780,000
7/9/2021 128.94 129.85 128.94 129.57 129.57 15,106,000
7/12/2021 129.83 130.77 129.6 130.56 130.56 16,944,000
7/13/2021 130.88 132.04 130.64 130.99 130.99 16,618,000
7/14/2021 131.9 133 131.9 132.08 132.08 17,912,000
7/15/2021 132.5 132.6 130.6 131.27 131.27 16,586,000
7/16/2021 131.64 132.18 130.82 131.85 131.85 14,856,000
7/19/2021 131.16 131.25 128.54 129.25 129.25 25,710,000
7/20/2021 130 132 129.19 131.1 131.1 19,084,000
7/21/2021 130.79 132.62 130.6 132.6 132.6 14,742,000
7/22/2021 132.65 133.5 132.4 133.33 133.33 13,608,000
7/23/2021 135.26 138.81 134.7 137.82 137.82 26,378,000
7/26/2021 138.25 139.71 137.65 139.64 139.64 23,052,000
7/27/2021 140.01 140.01 135.1 136.8 136.8 42,164,000
7/28/2021 138.56 139.68 136.35 136.38 136.38 54,688,000
7/29/2021 136.38 137.15 136.14 136.54 136.54 19,284,000
7/30/2021 135.51 135.77 134.81 135.22 135.22 23,954,000
8/2/2021 135.48 136.02 134.67 135.99 135.99 20,140,000
8/3/2021 136 136.34 134.18 136.28 136.28 19,064,000
8/4/2021 136.25 136.54 135.41 136.03 136.03 16,528,000
8/5/2021 136.03 136.95 135.6 136.94 136.94 11,866,000
8/6/2021 136.29 137.08 136.05 137.04 137.04 13,560,000
8/9/2021 136.95 138.32 136.43 138 138 12,374,000
8/10/2021 138.08 138.55 137.23 138.1 138.1 16,034,000
8/11/2021 138.28 138.85 137.35 137.69 137.69 15,204,000
8/12/2021 137.71 138.42 136.78 138.39 138.39 14,646,000
8/13/2021 138.36 138.67 138.01 138.41 138.41 12,580,000
8/16/2021 138 138.99 136.17 138.92 138.92 18,040,000
8/17/2021 138.19 138.72 136.79 137.3 137.3 21,272,000
8/18/2021 137.12 138.29 136.42 136.57 136.57 14,934,000
8/19/2021 135.47 137.45 135.36 136.91 136.91 18,296,000
8/20/2021 137.08 138.61 136.47 138.44 138.44 15,564,000
8/23/2021 139 142.18 138.75 141.1 141.1 21,090,000
8/24/2021 141.54 143.01 141.35 142.4 142.4 15,126,000
8/25/2021 142.88 143.31 142.44 142.95 142.95 12,838,000
8/26/2021 142.62 143.13 142.09 142.12 142.12 14,922,000
8/27/2021 142.11 145.01 142.02 144.55 144.55 24,562,000
8/30/2021 144.7 146.49 144.6 145.47 145.47 16,916,000
8/31/2021 145.88 146.11 145 145.46 145.46 26,756,000
9/1/2021 145.65 146.82 145.61 145.84 145.84 15,824,000
9/2/2021 145.95 146.32 144.11 144.22 144.22 21,844,000
9/3/2021 144.15 145.38 143.51 144.77 144.77 19,104,000
9/7/2021 144.75 145.82 144.54 145.52 145.52 15,170,000
9/8/2021 145.39 145.55 144.2 144.88 144.88 15,486,000
9/9/2021 144.88 145.67 144.43 144.91 144.91 14,798,000
9/10/2021 145.44 146.02 141.74 141.92 141.92 32,896,000
9/13/2021 143.2 144.19 142.28 143.46 143.46 20,176,000
9/14/2021 144.16 144.73 142.91 143.41 143.41 18,916,000
9/15/2021 143.76 145.58 142.26 145.21 145.21 20,648,000
9/16/2021 145.12 145.2 143.42 144.37 144.37 20,292,000
9/17/2021 143.8 144.25 141.06 141.46 141.46 60,040,000
9/20/2021 139 139.36 137.05 139.02 139.02 34,918,000
9/21/2021 140.12 140.81 138.91 139.65 139.65 18,130,000
9/22/2021 140.05 141.58 139.47 140.94 140.94 22,068,000
9/23/2021 141.61 142.25 141.1 141.83 141.83 17,272,000
9/24/2021 140.95 142.9 140.85 142.63 142.63 14,950,000
9/27/2021 141.59 142.5 140.5 141.5 141.5 18,844,000
9/28/2021 139.09 139.61 135.7 136.18 136.18 42,190,000
9/29/2021 137.11 137.4 134.25 134.52 134.52 26,338,000
9/30/2021 134.32 135.59 133 133.27 133.27 35,294,000
10/1/2021 133.55 137.07 133.38 136.46 136.46 28,388,000
10/4/2021 135.7 135.7 131.17 133.76 133.76 31,530,000
10/5/2021 134 137.36 134 136.18 136.18 24,126,000
10/6/2021 134.63 137.85 134.49 137.35 137.35 19,764,000
10/7/2021 138.86 140.15 138.56 139.19 139.19 18,250,000
10/8/2021 139.91 140.32 139.43 140.06 140.06 18,924,000
10/11/2021 139.8 140.76 138.81 138.85 138.85 16,584,000
10/12/2021 139.64 139.7 136.25 136.71 136.71 22,536,000
10/13/2021 137.75 138.55 136.98 137.9 137.9 16,380,000
10/14/2021 139.95 141.65 139.34 141.41 141.41 21,426,000
10/15/2021 142.2 142.2 141.06 141.68 141.68 21,250,000
10/18/2021 141.21 143 141.21 142.96 142.96 16,564,000
10/19/2021 143.29 144.11 143.1 143.82 143.82 15,316,000
10/20/2021 144.22 144.25 141.91 142.41 142.41 17,940,000
10/21/2021 142.19 142.85 141.64 142.78 142.78 14,850,000
10/22/2021 140.35 141.56 137.17 138.63 138.63 30,182,000
10/25/2021 138.81 139.21 136.75 138.77 138.77 21,082,000
10/26/2021 140.61 140.84 139.01 139.67 139.67 28,258,000
10/27/2021 139.9 149.12 139.9 146.43 146.43 51,850,000
10/28/2021 147.3 147.42 144.76 146.13 146.13 32,418,000
10/29/2021 145.52 148.61 145.17 148.27 148.27 28,954,000
11/1/2021 148.16 148.4 143.58 143.77 143.77 32,272,000
11/2/2021 144.81 146.92 144.64 145.86 145.86 21,150,000
11/3/2021 146.27 146.91 145.05 146.79 146.79 17,886,000
11/4/2021 147.2 149.95 146.63 148.68 148.68 24,700,000
11/5/2021 149.35 150.57 148.65 149.24 149.24 20,408,000
11/8/2021 150 151.03 149.12 149.35 149.35 18,388,000
11/9/2021 149.75 150.38 147.51 149.25 149.25 16,876,000
11/10/2021 148.01 148.7 145.32 146.63 146.63 22,708,000
11/11/2021 147.11 148.5 146.69 146.75 146.75 12,464,000
11/12/2021 147.83 149.86 146.45 149.65 149.65 17,048,000
11/15/2021 150 150.48 148.65 149.39 149.39 16,248,000
11/16/2021 149.17 149.83 148.35 149.08 149.08 17,254,000
11/17/2021 149.23 149.63 148.56 149.06 149.06 15,290,000
11/18/2021 149.15 151.61 149 150.71 150.71 26,658,000
11/19/2021 151 151.85 149.89 149.95 149.95 19,766,000
11/22/2021 150.14 150.74 147.01 147.08 147.08 24,608,000
11/23/2021 147.11 147.69 144.89 146.76 146.76 18,126,000
11/24/2021 146.35 147 145.2 146.72 146.72 16,464,000
11/26/2021 145.02 145.3 142.49 142.81 142.81 16,992,000
11/29/2021 144.3 146.86 144.3 146.11 146.11 26,276,000
11/30/2021 145.45 146.63 142.07 142.45 142.45 41,590,000
12/1/2021 144.21 146.5 141.5 141.62 141.62 28,476,000
12/2/2021 141.82 144.68 140.98 143.78 143.78 21,250,000
12/3/2021 144.5 145.21 141.15 142.52 142.52 26,688,000
12/6/2021 143.57 144.35 140.65 143.8 143.8 22,198,000
12/7/2021 145.95 148.3 145.7 148.04 148.04 23,258,000
12/8/2021 148.33 149.16 147.2 148.72 148.72 18,964,000
12/9/2021 148.18 149.6 147.53 148.11 148.11 18,580,000
12/10/2021 149.1 149.4 147.36 148.68 148.68 21,634,000
12/13/2021 148.44 148.56 146.36 146.7 146.7 24,104,000
12/14/2021 144.77 145.44 142.24 144.97 144.97 24,778,000
12/15/2021 144.37 147.52 142.71 147.37 147.37 27,280,000
12/16/2021 148.08 148.55 144.09 144.84 144.84 27,400,000
12/17/2021 142.71 144.46 141.79 142.8 142.8 43,404,000
12/20/2021 140.68 142.61 140.25 142.4 142.4 20,264,000
12/21/2021 143.15 144.69 141.74 144.22 144.22 19,548,000
12/22/2021 144.1 147.3 143.96 146.95 146.95 18,438,000
12/23/2021 147.09 148.57 146.95 147.14 147.14 13,818,000
12/27/2021 147.46 148.43 147.25 148.06 148.06 13,256,000
12/28/2021 148.37 148.37 145.94 146.45 146.45 18,624,000
12/29/2021 146.43 147.18 145.5 146.5 146.5 17,022,000
12/30/2021 146.45 147.06 145.76 146 146 12,978,000
12/31/2021 145.54 146.37 144.68 144.68 144.68 17,298,000
1/3/2022 144.48 145.55 143.5 145.07 145.07 25,214,000
1/4/2022 145.55 146.61 143.82 144.42 144.42 22,928,000
1/5/2022 144.18 144.3 137.52 137.65 137.65 49,642,000
1/6/2022 137.5 139.69 136.76 137.55 137.55 29,050,000
1/7/2022 137.9 138.25 135.79 137 137 19,408,000
1/10/2022 135.1 138.64 133.14 138.57 138.57 34,096,000
1/11/2022 138.18 140.33 136.81 140.02 140.02 23,502,000
1/12/2022 141.55 142.81 141.11 141.65 141.65 23,642,000
1/13/2022 141.84 143.19 138.91 139.13 139.13 26,566,000
1/14/2022 137.5 141.2 137.5 139.79 139.79 23,826,000
1/18/2022 136.6 137.39 135.62 136.29 136.29 27,382,000
1/19/2022 136.94 138.4 135.5 135.65 135.65 20,796,000
1/20/2022 136.51 137.91 133.14 133.51 133.51 21,930,000
1/21/2022 133.01 134.76 130 130.09 130.09 41,920,000
1/24/2022 126.03 130.78 124.64 130.37 130.37 55,148,000
1/25/2022 128.44 129.34 126.38 126.74 126.74 36,008,000
1/26/2022 130.59 132.81 127.15 129.24 129.24 39,630,000
1/27/2022 131.36 132.61 128.95 129.12 129.12 30,248,000
1/28/2022 130 133.37 128.69 133.29 133.29 30,518,000
1/31/2022 134.2 135.84 132.27 135.7 135.7 34,056,000
2/1/2022 137.84 138.2 134.57 137.88 137.88 51,204,000
2/2/2022 151.86 152.1 145.56 148.04 148.04 89,750,000
2/3/2022 145.29 149.12 142.21 142.65 142.65 56,930,000
2/4/2022 143.02 144.54 139.82 143.02 143.02 49,224,000
2/7/2022 143.71 143.85 138.7 138.94 138.94 44,610,000
2/8/2022 138.99 139.84 136.87 139.21 139.21 34,256,000
2/9/2022 140.85 142.18 140.38 141.45 141.45 28,628,000
2/10/2022 139.5 141.43 138.05 138.6 138.6 33,018,000
2/11/2022 138.75 139.28 133.29 134.13 134.13 38,808,000
2/14/2022 133.37 136.17 133.3 135.3 135.3 26,792,000
2/15/2022 137.47 137.9 135.54 136.43 136.43 26,578,000
2/16/2022 136.43 137.95 134.82 137.49 137.49 25,610,000
2/17/2022 136.15 136.84 132.2 132.31 132.31 30,968,000
2/18/2022 133.04 133.82 130.31 130.47 130.47 31,858,000
2/22/2022 129.99 131.9 127.74 129.4 129.4 38,906,000
2/23/2022 131.08 131.75 127.5 127.58 127.58 26,432,000
2/24/2022 125 133.04 124.76 132.67 132.67 43,166,000
2/25/2022 133.53 135.39 131.76 134.52 134.52 26,236,000
2/28/2022 133.28 135.64 132.83 134.89 134.89 29,676,000
3/1/2022 134.48 136.11 133.38 134.17 134.17 24,640,000
3/2/2022 134.61 135.62 133.43 134.75 134.75 23,966,000
3/3/2022 135.98 136.71 133.43 134.31 134.31 19,780,000
3/4/2022 133.38 134.2 130.41 132.12 132.12 24,446,000
3/7/2022 131.9 131.9 126.41 126.46 126.46 39,178,000
3/8/2022 126.25 131.25 125.86 127.28 127.28 35,250,000
3/9/2022 131.4 134.2 130.09 133.87 133.87 32,258,000
3/10/2022 131.46 133.54 131.4 132.68 132.68 24,266,000
3/11/2022 134 134.2 130.3 130.48 130.48 26,600,000
3/14/2022 130.57 131.03 126.41 126.74 126.74 30,254,000
3/15/2022 127.74 130.52 126.57 129.66 129.66 30,292,000
3/16/2022 131 133.77 129.2 133.69 133.69 32,058,000
3/17/2022 133.32 134.74 132.72 134.6 134.6 23,994,000
3/18/2022 133.88 136.91 132.93 136.8 136.8 45,900,000
3/21/2022 136.85 137.58 134.61 136.48 136.48 26,632,000
3/22/2022 136.5 141.5 136.5 140.28 140.28 29,776,000
3/23/2022 139.14 140.02 138.17 138.5 138.5 25,302,000
3/24/2022 139.27 141.4 138.04 141.31 141.31 20,544,000
3/25/2022 141.75 141.96 139.7 141.52 141.52 19,270,000
3/28/2022 140.68 141.98 139.83 141.95 141.95 23,774,000
3/29/2022 143.16 144.16 142.48 143.25 143.25 28,678,000
3/30/2022 142.87 143.48 142.17 142.64 142.64 21,046,000
3/31/2022 142.45 142.64 139.62 139.65 139.65 29,516,000
4/1/2022 140.01 140.95 138.8 140.7 140.7 23,480,000
4/4/2022 140.82 144.04 140.82 143.64 143.64 19,076,000
4/5/2022 143.4 143.59 140.94 141.06 141.06 19,256,000
4/6/2022 139.16 139.85 136.42 137.18 137.18 23,574,000
4/7/2022 136.62 137.7 134.86 136.46 136.46 19,448,000
4/8/2022 136.25 136.25 133.75 134.01 134.01 16,434,000
4/11/2022 132.9 132.94 129.62 129.8 129.8 24,188,000
4/12/2022 132.42 132.42 127.58 128.37 128.37 23,004,000
4/13/2022 128.63 130.66 128.44 130.29 130.29 19,542,000
4/14/2022 130.65 130.71 127.11 127.25 127.25 23,484,000
4/18/2022 127.41 128.71 126.58 127.96 127.96 14,918,000
4/19/2022 128.08 130.9 127.45 130.53 130.53 22,720,000
4/20/2022 131.28 131.92 127.89 128.25 128.25 22,610,000
4/21/2022 129.35 130.31 124.65 124.94 124.94 30,158,000
4/22/2022 125 125.45 119.14 119.61 119.61 46,410,000
4/25/2022 119.43 123.28 118.77 123.25 123.25 34,522,000
4/26/2022 122.75 122.75 119.16 119.51 119.51 49,394,000
4/27/2022 114.37 117.5 113.12 115.02 115.02 62,238,000
4/28/2022 117.11 120.44 115.14 119.41 119.41 36,790,000
4/29/2022 117.58 118.96 114.69 114.97 114.97 33,694,000
5/2/2022 113.91 117.34 113.4 117.16 117.16 30,280,000
5/3/2022 116.76 119.3 116.63 118.13 118.13 21,216,000
5/4/2022 118 123.14 115.74 122.57 122.57 33,232,000
5/5/2022 120.22 121.23 115.18 116.75 116.75 43,090,000
5/6/2022 115.52 117.5 114.14 115.66 115.66 35,310,000
5/9/2022 113.3 115.56 112.55 113.08 113.08 34,520,000
5/10/2022 116.04 116.69 113.38 114.58 114.58 31,158,000
5/11/2022 113.71 116.67 113.65 113.96 113.96 36,502,000
5/12/2022 111.94 114.86 110.11 113.16 113.16 41,464,000
5/13/2022 114.85 118.08 114 116.52 116.52 29,738,000
5/16/2022 115.38 116.61 114.33 114.79 114.79 23,282,000
5/17/2022 117.23 117.23 115.34 116.7 116.7 21,576,000
5/18/2022 115.24 115.7 112.14 112.4 112.4 27,982,000
5/19/2022 111.84 113.59 110.47 110.75 110.75 29,192,000
5/20/2022 112.09 112.55 106.37 109.31 109.31 37,586,000
5/23/2022 110.1 112.01 109.15 111.67 111.67 31,558,000
5/24/2022 106.38 106.39 102.21 105.93 105.93 60,386,000
5/25/2022 105.14 106.54 104.21 105.84 105.84 37,900,000
5/26/2022 106.05 108.96 105.49 108.3 108.3 30,288,000
5/27/2022 109.79 112.87 109.55 112.8 112.8 29,924,000
5/31/2022 113.08 116.43 112.57 114.04 114.04 51,302,000
6/1/2022 114.93 117.4 113.55 114.14 114.14 28,630,000
6/2/2022 114.19 117.9 113.31 117.75 117.75 27,472,000
6/3/2022 115.99 116.36 113.67 114.56 114.56 25,052,000
6/6/2022 116.74 119.4 116.53 117.01 117.01 23,786,000
6/7/2022 115.65 117.75 115.13 117.23 117.23 26,414,000
6/8/2022 116.88 118.65 116.7 117.24 117.24 22,544,000
6/9/2022 116.34 118.35 114.87 114.92 114.92 23,142,000
6/10/2022 112.78 113.5 110.86 111.43 111.43 31,324,000
6/13/2022 107.45 109.22 106.59 106.88 106.88 36,756,000
6/14/2022 106.89 108.46 106.35 107.19 107.19 25,480,000
6/15/2022 108.9 112.06 108.12 110.39 110.39 33,192,000
6/16/2022 108.15 109.29 105.79 106.64 106.64 35,314,000
6/17/2022 106.54 109.25 105.63 107.87 107.87 43,516,000
6/21/2022 109.7 112.67 109.29 112.01 112.01 39,010,000
6/22/2022 111.16 113.77 110.72 112.03 112.03 23,922,000
6/23/2022 112.95 113.2 111.03 112.68 112.68 24,710,000
6/24/2022 113.6 118.64 113.6 118.54 118.54 39,122,000
6/27/2022 118.93 119.25 116 116.62 116.62 32,840,000
6/28/2022 116.35 117.86 112.44 112.57 112.57 28,232,000
6/29/2022 112.15 113.66 111.55 112.26 112.26 18,628,000
6/30/2022 110.5 111.33 107.31 109.37 109.37 38,046,000
7/1/2022 108.34 109.81 107.11 109.08 109.08 31,028,000
7/5/2022 107.51 114.05 106.25 113.89 113.89 36,398,000
7/6/2022 114.09 116.35 112.25 115.21 115.21 28,852,000
7/7/2022 116.01 119.86 115.53 119.31 119.31 32,184,000
7/8/2022 117.55 120.43 117.51 120.17 120.17 29,082,000
7/11/2022 118.65 118.79 116.23 116.52 116.52 26,718,000
7/12/2022 116.84 117.85 114.61 114.85 114.85 24,970,000
7/13/2022 112.64 115.16 111.82 112.19 112.19 38,958,000
7/14/2022 110.83 111.99 109.33 111.44 111.44 32,366,000
7/15/2022 112.96 114 111.82 112.77 112.77 34,330,000
7/18/2022 113.44 114.8 109.3 109.91 109.91 33,354,000
7/18/2022 20:1 Split de acciones
7/19/2022 111.73 114.81 110.5 114.62 114.62 30,992,300
7/20/2022 114.06 116.33 113.26 114.7 114.7 26,780,100
7/21/2022 115.09 115.21 111.91 115.04 115.04 27,267,800
7/22/2022 111.81 113.18 107.6 108.36 108.36 44,455,300
7/25/2022 108.88 110.58 107.01 108.21 108.21 28,289,900
7/26/2022 107.43 107.74 104.76 105.44 105.44 36,626,600
7/27/2022 109.6 114.4 108.42 113.6 113.6 41,474,600
7/28/2022 112.8 114.7 111.85 114.59 114.59 23,303,800
7/29/2022 113.4 116.9 113.23 116.64 116.64 31,336,200
8/1/2022 115.53 117.12 114.69 115.48 115.48 22,856,200
8/2/2022 114.43 117.08 114.26 115.9 115.9 17,911,000
8/3/2022 116.34 119.42 116.15 118.78 118.78 25,302,800
8/4/2022 118.3 119.5 117.71 118.87 118.87 15,757,700
8/5/2022 116.93 118.86 116.71 118.22 118.22 15,615,700
8/8/2022 119.12 120.86 117.83 118.14 118.14 17,061,100
8/9/2022 117.99 118.2 116.56 117.5 117.5 15,424,300
8/10/2022 119.59 121.78 119.36 120.65 120.65 20,497,000
8/11/2022 122.08 122.34 119.55 119.82 119.82 16,671,600
8/12/2022 121.16 122.65 120.4 122.65 122.65 16,121,100
8/15/2022 122.21 123.26 121.57 122.88 122.88 15,525,000
8/16/2022 122.32 123.23 121.54 122.51 122.51 15,626,200
8/17/2022 120.93 122.15 120.2 120.32 120.32 17,589,200
8/18/2022 120.23 121.69 119.55 120.86 120.86 15,652,000
8/19/2022 119.87 120 117.67 118.12 118.12 20,187,000
8/22/2022 116.1 116.5 114.67 115.07 115.07 19,316,000
8/23/2022 114.32 115.93 114.3 114.77 114.77 14,390,700
8/24/2022 114.45 115.72 113.78 114.7 114.7 16,051,200
8/25/2022 115.15 117.78 115.05 117.7 117.7 14,874,700
8/26/2022 115.81 116.6 111.22 111.3 111.3 31,698,700
8/29/2022 110.78 111.96 109.81 110.34 110.34 20,386,100
8/30/2022 111.03 111.37 108.8 109.91 109.91 20,548,200
8/31/2022 111.63 111.77 109.05 109.15 109.15 25,898,000
9/1/2022 109.2 111.22 108.19 110.55 110.55 22,784,400
9/2/2022 111.34 111.68 108.13 108.68 108.68 20,618,100
9/6/2022 108.14 108.88 106.51 107.48 107.48 20,565,100
9/7/2022 107.76 110.99 107.61 110.48 110.48 22,987,200
9/8/2022 109.18 110.58 108.06 109.42 109.42 21,660,700
9/9/2022 110.05 112 110 111.78 111.78 21,732,900
9/12/2022 111.99 112.64 110.93 111.87 111.87 19,732,900
9/13/2022 108.89 109.37 105 105.31 105.31 33,015,000
9/14/2022 105.44 106.1 104.5 105.87 105.87 22,115,800
9/15/2022 105.01 106.21 103.31 103.9 103.9 26,494,900
9/16/2022 102.97 104.03 101.86 103.63 103.63 64,540,100
9/19/2022 102.54 104.02 102.37 103.85 103.85 19,738,600
9/20/2022 102.88 103.17 101.12 101.83 101.83 24,001,700
9/21/2022 102.24 103.49 99.99 100.01 100.01 26,596,800
9/22/2022 99.45 101.68 99.41 100.57 100.57 21,272,700
9/23/2022 100.06 100.11 98.01 99.17 99.17 25,657,000
9/26/2022 98.61 100.44 98.38 98.81 98.81 22,437,900
9/27/2022 99.91 100.46 97.34 98.09 98.09 24,225,000
9/28/2022 98.02 101.4 97.8 100.74 100.74 24,617,000
9/29/2022 99.3 99.3 96.52 98.09 98.09 21,921,500
9/30/2022 97.73 99.49 96.03 96.15 96.15 26,277,800
10/3/2022 97.22 99.97 97.02 99.3 99.3 24,840,000
10/4/2022 101.04 102.72 101.04 102.41 102.41 22,580,900
10/5/2022 100.69 102.74 99.74 102.22 102.22 18,475,500
10/6/2022 101.5 103.73 101.5 102.24 102.24 17,156,200
10/7/2022 100.65 101.42 99.21 99.57 99.57 24,249,900
10/10/2022 99.85 99.99 97.87 98.71 98.71 16,529,900
10/11/2022 98.25 100.12 97.25 98.05 98.05 21,617,700
10/12/2022 98.27 99.65 97.67 98.3 98.3 17,343,400
10/13/2022 95.93 100.53 95.27 99.71 99.71 32,812,200
10/14/2022 100.63 101.29 97.03 97.18 97.18 22,624,800
10/17/2022 99.52 101.77 99.51 100.78 100.78 23,311,600
10/18/2022 103.94 104.22 100.65 101.39 101.39 21,610,500
10/19/2022 100.7 101.66 99.64 100.29 100.29 21,573,700
10/20/2022 100.82 103 99.97 100.53 100.53 25,125,100
10/21/2022 98.46 101.62 98.23 101.48 101.48 28,988,700
10/24/2022 102.09 103.1 100.3 102.97 102.97 24,680,800
10/25/2022 103.3 105.1 103.02 104.93 104.93 29,910,200
10/26/2022 96.76 98.54 94.57 94.82 94.82 71,504,300
10/27/2022 94.31 95.17 91.9 92.6 92.6 54,036,500
10/28/2022 92.53 96.86 92.32 96.58 96.58 35,696,900
10/31/2022 95.78 96.35 94.38 94.66 94.66 29,868,700
11/1/2022 95.59 96.17 90.43 90.5 90.5 43,220,600
11/2/2022 90.91 91.3 87.01 87.07 87.07 43,553,600
11/3/2022 86.35 86.55 83.45 83.49 83.49 48,510,400
11/4/2022 85.51 86.73 83.88 86.7 86.7 40,155,100
11/7/2022 87.34 88.94 86.96 88.65 88.65 26,899,900
11/8/2022 89.16 90.4 87.65 88.91 88.91 30,172,000
11/9/2022 88.54 89.49 87.36 87.4 87.4 26,743,900
11/10/2022 92.34 94.55 91.65 94.17 94.17 42,371,200
11/11/2022 94.71 97.36 94.16 96.73 96.73 30,536,500
11/14/2022 95.5 97.18 95.11 96.03 96.03 24,170,100
11/15/2022 98.67 100.42 97.02 98.72 98.72 31,831,000
11/16/2022 98.02 99.85 97.9 98.99 98.99 24,660,200
11/17/2022 97.18 99.48 97.1 98.5 98.5 21,818,700
11/18/2022 99.01 99.16 96.74 97.8 97.8 24,959,300
11/21/2022 97.56 98.72 95.67 95.83 95.83 18,696,900
11/22/2022 96.16 97.55 94.41 97.33 97.33 18,868,900
11/23/2022 97.34 99.07 97.34 98.82 98.82 17,568,900
11/25/2022 98.46 98.94 97.53 97.6 97.6 8,567,800
Date Open High Low Close Adj Close Volume
11/26/2019 200 200.15 198.04 198.97 198.97 11,735,500
11/27/2019 199.9 203.14 199.42 202 202 12,736,600
11/29/2019 201.6 203.8 201.21 201.64 201.64 7,985,200
12/2/2019 202.13 202.18 198.05 199.7 199.7 11,503,400
12/3/2019 197.6 198.93 195.08 198.82 198.82 11,595,300
12/4/2019 200 200.03 198.05 198.71 198.71 8,456,300
12/5/2019 199.86 201.29 198.21 199.36 199.36 9,740,400
12/6/2019 200.5 201.57 200.06 201.05 201.05 12,270,600
12/9/2019 200.65 203.14 200.21 201.34 201.34 11,954,800
12/10/2019 201.66 202.05 200.15 200.87 200.87 9,475,700
12/11/2019 200.28 202.63 200.28 202.26 202.26 8,036,800
12/12/2019 202.35 203.66 194.1 196.75 196.75 23,734,800
12/13/2019 196.4 196.8 193.17 194.11 194.11 18,798,000
12/16/2019 195.27 199.12 194.81 197.92 197.92 14,911,500
12/17/2019 198.84 199 196.13 198.39 198.39 10,175,700
12/18/2019 200.09 204.3 200.09 202.5 202.5 23,274,400
12/19/2019 202.78 206.3 202.51 206.06 206.06 16,514,600
12/20/2019 207.48 207.71 203.43 206.3 206.3 27,306,900
12/23/2019 206.7 208.59 205.68 206.18 206.18 13,348,900
12/24/2019 206.3 206.79 205 205.12 205.12 6,046,300
12/26/2019 205.57 207.82 205.31 207.79 207.79 9,350,700
12/27/2019 208.67 208.93 206.59 208.1 208.1 10,284,200
12/30/2019 207.86 207.9 203.9 204.41 204.41 10,524,300
12/31/2019 204 205.56 203.6 205.25 205.25 8,953,500
1/2/2020 206.75 209.79 206.27 209.78 209.78 12,077,100
1/3/2020 207.21 210.4 206.95 208.67 208.67 11,188,400
1/6/2020 206.7 212.78 206.52 212.6 212.6 17,058,900
1/7/2020 212.82 214.58 211.75 213.06 213.06 14,912,400
1/8/2020 213 216.24 212.61 215.22 215.22 13,475,000
1/9/2020 217.54 218.38 216.28 218.3 218.3 12,642,800
1/10/2020 219.2 219.88 217.42 218.06 218.06 12,119,400
1/13/2020 219.6 221.97 219.21 221.91 221.91 14,463,400
1/14/2020 221.61 222.38 218.63 219.06 219.06 13,288,900
1/15/2020 220.61 221.68 220.14 221.15 221.15 10,036,500
1/16/2020 222.57 222.63 220.39 221.77 221.77 10,015,300
1/17/2020 222.03 222.29 220.53 222.14 222.14 15,905,900
1/21/2020 222.16 222.37 219.12 221.44 221.44 14,275,800
1/22/2020 222.31 222.75 221.28 221.32 221.32 12,212,800
1/23/2020 220.75 221.49 219.27 219.76 219.76 11,195,000
1/24/2020 220.8 221.78 216.11 217.94 217.94 11,905,800
1/27/2020 213.1 216.06 212.5 214.87 214.87 13,810,700
1/28/2020 216.14 218.74 213.52 217.79 217.79 13,413,800
1/29/2020 221.44 224.2 218.45 223.23 223.23 33,181,300
1/30/2020 206.53 211.43 204.75 209.53 209.53 48,775,500
1/31/2020 208.43 208.69 201.06 201.91 201.91 31,359,900
2/3/2020 203.44 205.14 202.5 204.19 204.19 15,495,600
2/4/2020 206.62 210.6 205.2 209.83 209.83 19,628,900
2/5/2020 212.51 212.73 208.71 210.11 210.11 12,538,200
2/6/2020 210.47 211.19 209.34 210.85 210.85 10,567,500
2/7/2020 210.3 212.82 209.93 212.33 212.33 12,242,500
2/10/2020 211.52 213.8 210.66 213.06 213.06 11,856,400
2/11/2020 210.19 210.86 206.51 207.19 207.19 25,030,800
2/12/2020 207.85 211.22 207.4 210.76 210.76 13,813,700
2/13/2020 209.52 214.33 209.18 213.14 213.14 15,396,600
2/14/2020 214 214.93 212.65 214.18 214.18 10,741,700
2/18/2020 213.55 217.98 213.4 217.8 217.8 15,609,200
2/19/2020 217.99 218.32 216.11 217.49 217.49 12,135,100
2/20/2020 216.52 218.77 212.95 214.58 214.58 13,109,200
2/21/2020 213.48 214.24 208.83 210.18 210.18 14,092,300
2/24/2020 201.8 203.65 198.17 200.72 200.72 23,080,100
2/25/2020 202.25 203.5 195.95 196.77 196.77 21,433,500
2/26/2020 197.19 201.21 195.49 197.2 197.2 16,524,500
2/27/2020 191.82 195.88 189.5 189.75 189.75 21,682,600
2/28/2020 182.7 192.74 181.82 192.47 192.47 32,568,900
3/2/2020 194.03 196.57 188.85 196.44 196.44 24,949,000
3/3/2020 196.22 197.24 183.97 185.89 185.89 27,984,100
3/4/2020 189.17 191.83 186.39 191.76 191.76 23,062,500
3/5/2020 186.78 188.99 183.89 185.17 185.17 19,333,400
3/6/2020 178.33 183.78 176.26 181.09 181.09 24,559,600
3/9/2020 169.6 175 165.19 169.5 169.5 29,949,000
3/10/2020 174.67 178.29 169.5 178.19 178.19 24,517,800
3/11/2020 174.01 175.88 167.66 170.24 170.24 20,373,900
3/12/2020 159.54 166.6 154.34 154.47 154.47 43,266,300
3/13/2020 163.53 170.79 157.6 170.28 170.28 35,028,600
3/16/2020 152.32 159.13 143.1 146.01 146.01 39,120,400
3/17/2020 150.74 153.94 140 149.42 149.42 34,255,600
3/18/2020 139.75 148.18 137.1 146.96 146.96 37,553,100
3/19/2020 146.62 159.93 144.8 153.13 153.13 39,862,300
3/20/2020 156.02 159.27 148 149.73 149.73 32,568,400
3/23/2020 149.66 152.31 142.25 148.1 148.1 29,830,800
3/24/2020 155.21 161.31 152.57 160.98 160.98 30,440,400
3/25/2020 158.92 162.99 153.06 156.21 156.21 35,184,300
3/26/2020 158.25 164 157.02 163.34 163.34 26,556,800
3/27/2020 158.2 160.09 154.75 156.79 156.79 24,879,900
3/30/2020 159.18 166.75 158.06 165.95 165.95 22,515,200
3/31/2020 165.48 170.93 164.2 166.8 166.8 23,676,300
4/1/2020 161.62 164.15 158.04 159.6 159.6 19,507,600
4/2/2020 159.1 161.35 155.92 158.19 158.19 20,886,300
4/3/2020 157.15 157.91 150.83 154.18 154.18 25,983,300
4/6/2020 160.15 166.2 158.51 165.55 165.55 28,453,600
4/7/2020 171.79 173.39 166.01 168.83 168.83 31,411,900
4/8/2020 171.25 175 167.74 174.28 174.28 21,664,200
4/9/2020 175.9 177.08 171.57 175.19 175.19 23,534,300
4/13/2020 173.67 175 169.45 174.79 174.79 19,355,400
4/14/2020 178.98 181.23 176.62 178.17 178.17 21,011,800
4/15/2020 175.19 178.19 172.82 176.97 176.97 17,423,000
4/16/2020 177.95 178.05 172.51 176.25 176.25 23,593,200
4/17/2020 179.2 180.28 176.66 179.24 179.24 20,974,800
4/20/2020 177.41 180.5 176.77 178.24 178.24 16,110,700
4/21/2020 175.25 175.38 168.34 170.8 170.8 24,850,500
4/22/2020 178.45 184.78 178.14 182.28 182.28 33,242,000
4/23/2020 184.08 187.05 183.15 185.13 185.13 21,426,600
4/24/2020 183.23 190.41 180.83 190.07 190.07 28,792,000
4/27/2020 192.66 193.75 187.41 187.5 187.5 29,197,800
4/28/2020 188.66 189.2 182.56 182.91 182.91 21,731,000
4/29/2020 190.93 196.91 190 194.19 194.19 45,954,500
4/30/2020 206.92 209.69 201.57 204.71 204.71 46,230,100
5/1/2020 201.6 207.28 199.05 202.27 202.27 30,415,600
5/4/2020 200.2 205.91 198.76 205.26 205.26 19,250,700
5/5/2020 207.02 210.38 206.5 207.07 207.07 21,071,200
5/6/2020 208.12 211.6 206.66 208.47 208.47 21,857,000
5/7/2020 211.16 211.6 209.04 211.26 211.26 15,152,000
5/8/2020 212.24 213.21 210.85 212.35 212.35 12,506,000
5/11/2020 210.89 215 210.37 213.18 213.18 12,911,900
5/12/2020 213.29 215.28 210 210.1 210.1 14,704,600
5/13/2020 209.43 210.78 202.11 205.1 205.1 20,684,600
5/14/2020 202.56 206.93 200.69 206.81 206.81 17,178,900
5/15/2020 205.27 211.34 204.12 210.88 210.88 19,383,200
5/18/2020 212.15 214.64 210.94 213.19 213.19 20,151,900
5/19/2020 213.27 220.49 212.83 216.88 216.88 31,843,200
5/20/2020 223.5 231.34 223.19 229.97 229.97 50,162,900
5/21/2020 234.72 237.2 231.2 231.39 231.39 47,782,600
5/22/2020 231.51 235.99 228.74 234.91 234.91 33,925,600
5/26/2020 239.77 240.9 231.67 232.2 232.2 33,178,300
5/27/2020 229.07 230.56 221.13 229.14 229.14 34,697,600
5/28/2020 224.3 231.63 224 225.46 225.46 29,377,200
5/29/2020 225.2 227.49 222.88 225.09 225.09 23,241,500
6/1/2020 224.59 232.44 223.5 231.91 231.91 18,223,800
6/2/2020 230.94 233 226.56 232.72 232.72 20,919,000
6/3/2020 232.11 232.65 228.53 230.16 230.16 15,380,300
6/4/2020 229.56 231.63 224.61 226.29 226.29 17,041,500
6/5/2020 226.71 231.35 225.31 230.77 230.77 16,750,400
6/8/2020 229.03 231.55 227.41 231.4 231.4 15,466,500
6/9/2020 231.52 239.77 230.41 238.67 238.67 27,462,900
6/10/2020 240.96 241.21 235.28 236.73 236.73 20,720,700
6/11/2020 229.94 232.89 223.55 224.43 224.43 26,708,200
6/12/2020 229.9 231.66 224.5 228.58 228.58 22,091,400
6/15/2020 225.09 233.77 224.8 232.5 232.5 15,340,300
6/16/2020 237.14 238.46 233 235.65 235.65 15,236,700
6/17/2020 235 237.59 231.73 235.53 235.53 19,578,100
6/18/2020 234.99 236.14 232.15 235.94 235.94 15,782,500
6/19/2020 237.79 240.83 235.55 238.79 238.79 30,081,300
6/22/2020 238.56 240.7 236.91 239.22 239.22 18,917,800
6/23/2020 241.28 245.19 239.86 242.24 242.24 24,017,900
6/24/2020 241.2 243.22 232.68 234.02 234.02 20,834,900
6/25/2020 234.62 237.3 232.74 235.68 235.68 18,704,300
6/26/2020 232.64 233.09 215.4 216.08 216.08 76,343,900
6/29/2020 209.75 220.75 207.11 220.64 220.64 58,514,300
6/30/2020 220.59 227.5 218.47 227.07 227.07 33,927,100
7/1/2020 228.5 239 227.56 237.55 237.55 43,399,700
7/2/2020 239 240 232.61 233.42 233.42 30,633,600
7/6/2020 233.76 240.4 232.27 240.28 240.28 26,206,200
7/7/2020 239.41 247.65 238.82 240.86 240.86 27,887,800
7/8/2020 238.11 246.99 236.59 243.58 243.58 29,791,300
7/9/2020 245 246.53 239.24 244.5 244.5 22,174,900
7/10/2020 243.69 245.49 239.32 245.07 245.07 22,982,700
7/13/2020 247.01 250.15 238.42 239 239 24,674,900
7/14/2020 236.76 240.33 232.03 239.73 239.73 23,378,100
7/15/2020 241.55 244.82 238.05 240.28 240.28 19,133,600
7/16/2020 238 241.76 236.33 240.93 240.93 18,880,700
7/17/2020 241 244.16 237.86 242.03 242.03 18,152,400
7/20/2020 240.06 246.05 235.64 245.42 245.42 20,872,200
7/21/2020 246.22 246.91 240.08 241.75 241.75 19,364,200
7/22/2020 240.26 241.9 238.12 239.87 239.87 15,427,900
7/23/2020 239.63 242.42 231.75 232.6 232.6 21,771,800
7/24/2020 230.19 233.49 226.9 230.71 230.71 18,325,800
7/27/2020 231.46 234.95 230.83 233.5 233.5 13,163,100
7/28/2020 234.63 234.96 229.83 230.12 230.12 14,170,100
7/29/2020 231.14 233.7 230.31 233.29 233.29 13,588,300
7/30/2020 230.22 234.89 229 234.5 234.5 20,615,300
7/31/2020 255.82 255.85 249 253.67 253.67 53,005,100
8/3/2020 252.65 255.4 250.33 251.96 251.96 23,124,900
8/4/2020 251.56 252.8 247.43 249.83 249.83 17,183,500
8/5/2020 250.19 252.27 247.77 249.12 249.12 13,050,100
8/6/2020 249.04 266.6 248.67 265.28 265.28 45,241,600
8/7/2020 264.08 278.89 263.43 268.44 268.44 72,766,400
8/10/2020 268.04 273.86 259.69 263 263 30,248,800
8/11/2020 260.19 265.92 255.13 256.13 256.13 28,238,300
8/12/2020 258.97 263.9 258.11 259.89 259.89 21,415,700
8/13/2020 261.55 265.16 259.57 261.3 261.3 17,374,000
8/14/2020 262.31 262.65 258.68 261.24 261.24 14,792,700
8/17/2020 262.5 264.1 259.4 261.16 261.16 13,351,100
8/18/2020 260.95 265.15 259.26 262.34 262.34 18,690,400
8/19/2020 261.39 267.91 261.35 262.59 262.59 23,291,500
8/20/2020 261.5 269.63 261.46 269.01 269.01 20,299,700
8/21/2020 268.69 270.49 266.42 267.01 267.01 15,538,600
8/24/2020 271.07 277.25 268.77 271.39 271.39 23,685,600
8/25/2020 272.41 283.09 270.26 280.82 280.82 42,127,200
8/26/2020 284 304.67 284 303.91 303.91 69,015,200
8/27/2020 300.16 301.23 292.02 293.22 293.22 30,301,300
8/28/2020 295 297.23 290.98 293.66 293.66 17,157,400
8/31/2020 293.95 296.88 291.55 293.2 293.2 17,345,100
9/1/2020 294.71 301.49 292.71 295.44 295.44 17,295,900
9/2/2020 298.88 303.6 293.05 302.5 302.5 24,341,400
9/3/2020 295.99 297.6 283.63 291.12 291.12 32,294,100
9/4/2020 287.25 289 271.14 282.73 282.73 30,333,700
9/8/2020 271.28 279.3 269.42 271.16 271.16 24,864,000
9/9/2020 275.77 278.48 271.35 273.72 273.72 22,918,800
9/10/2020 275.51 279.16 267.03 268.09 268.09 24,814,700
9/11/2020 270.06 271.39 262.64 266.61 266.61 18,913,900
9/14/2020 270.95 276.64 265.7 266.15 266.15 24,093,800
9/15/2020 270.67 274.52 269.3 272.42 272.42 18,478,500
9/16/2020 267.29 272.44 261.79 263.52 263.52 29,183,400
9/17/2020 258.28 261.5 250.19 254.82 254.82 31,281,400
9/18/2020 258.4 259.2 250.05 252.53 252.53 28,130,800
9/21/2020 247.54 249.95 244.13 248.15 248.15 24,709,400
9/22/2020 253.31 255.32 248.22 254.75 254.75 30,293,100
9/23/2020 255.26 257.99 248.15 249.02 249.02 19,641,300
9/24/2020 246.5 252.24 245.62 249.53 249.53 20,006,800
9/25/2020 249.4 255.75 246.61 254.82 254.82 18,351,300
9/28/2020 259.4 259.6 254.82 256.82 256.82 18,826,300
9/29/2020 257.81 263.33 256.9 261.79 261.79 20,200,200
9/30/2020 261.98 266.08 260.1 261.9 261.9 20,142,500
10/1/2020 265.35 268.33 264.8 266.63 266.63 20,009,800
10/2/2020 261.21 265.15 259.18 259.94 259.94 16,367,600
10/5/2020 262.2 264.87 260.84 264.65 264.65 12,822,300
10/6/2020 261.78 265.69 258.24 258.66 258.66 18,696,900
10/7/2020 259.21 260.18 254.82 258.12 258.12 23,133,400
10/8/2020 259.75 264.62 259.15 263.76 263.76 16,312,800
10/9/2020 264.52 264.75 262.17 264.45 264.45 14,107,800
10/12/2020 270.2 280.18 267.87 275.75 275.75 31,019,300
10/13/2020 277.58 279.1 273.39 276.14 276.14 18,063,300
10/14/2020 277.62 278.75 271.5 271.82 271.82 15,577,800
10/15/2020 267.6 269.04 263.67 266.72 266.72 15,416,100
10/16/2020 267.38 271.37 265.3 265.93 265.93 16,622,700
10/19/2020 265.53 268.55 259.88 261.4 261.4 13,587,000
10/20/2020 263.06 269.7 262.88 267.56 267.56 18,763,200
10/21/2020 279.56 283.05 276.37 278.73 278.73 28,998,600
10/22/2020 279.87 282.45 275.04 278.12 278.12 16,720,000
10/23/2020 278.8 285.24 276.82 284.79 284.79 17,535,200
10/26/2020 283.16 285.23 274.26 277.11 277.11 21,322,900
10/27/2020 278.76 284.51 276.31 283.29 283.29 16,287,200
10/28/2020 278.79 278.79 267.26 267.67 267.67 23,121,800
10/29/2020 276.55 283.6 273.78 280.83 280.83 32,368,100
10/30/2020 274.5 276.7 259.1 263.11 263.11 47,247,800
11/2/2020 264.6 270.47 257.34 261.36 261.36 27,165,700
11/3/2020 263.16 270.05 260.88 265.3 265.3 17,961,900
11/4/2020 281 288.94 278.62 287.38 287.38 35,364,400
11/5/2020 291.9 297.38 288.95 294.68 294.68 23,823,600
11/6/2020 293.95 294.6 288.06 293.41 293.41 13,891,000
11/9/2020 289.87 292.58 278.53 278.77 278.77 25,117,700
11/10/2020 273.1 274 264 272.43 272.43 29,067,700
11/11/2020 273.47 278.4 272.48 276.48 276.48 14,957,000
11/12/2020 277.18 279.75 274.43 275.08 275.08 12,899,500
11/13/2020 277.72 277.76 273.1 276.95 276.95 10,391,200
11/16/2020 275.05 279.41 274.63 278.96 278.96 12,970,400
11/17/2020 277.68 277.68 273.29 275 275 15,040,300
11/18/2020 274.52 277.39 271.84 271.97 271.97 12,152,900
11/19/2020 271.02 273.47 269.19 272.94 272.94 12,963,700
11/20/2020 272.56 273 269.41 269.7 269.7 18,114,700
11/23/2020 270.89 270.95 264.53 268.43 268.43 20,990,800
11/24/2020 268.49 277.82 267.87 276.92 276.92 16,930,400
11/25/2020 278.14 280.18 272.65 275.59 275.59 12,467,000
11/27/2020 277.39 279.13 274.82 277.81 277.81 7,808,400
11/30/2020 276.03 277.7 271.01 276.97 276.97 16,693,300
12/1/2020 279.16 289.3 278.96 286.55 286.55 20,738,900
12/2/2020 285.36 291.78 280.83 287.52 287.52 17,361,600
12/3/2020 286.25 286.65 281.07 281.85 281.85 12,921,700
12/4/2020 280.3 283.46 279.3 279.7 279.7 10,880,300
12/7/2020 279.19 288.49 278.2 285.58 285.58 13,007,700
12/8/2020 286.01 286.43 281.55 283.4 283.4 10,747,700
12/9/2020 283.66 287.63 271.75 277.92 277.92 25,189,700
12/10/2020 275.54 278.73 271.86 277.12 277.12 20,065,100
12/11/2020 274.53 276.48 270.25 273.55 273.55 14,391,400
12/14/2020 273.37 277.22 271.56 274.19 274.19 16,376,900
12/15/2020 274.83 276.08 267.47 275.55 275.55 23,979,500
12/16/2020 274.76 277.86 272.51 275.67 275.67 15,885,000
12/17/2020 277.07 280.44 273.61 274.48 274.48 16,377,800
12/18/2020 275.77 278 271.14 276.4 276.4 26,693,200
12/21/2020 272.98 274.67 267.79 272.79 272.79 16,553,700
12/22/2020 271.5 271.5 264.63 267.09 267.09 17,312,900
12/23/2020 266.89 272.17 266.23 268.11 268.11 14,329,000
12/24/2020 268.88 270.4 266.2 267.4 267.4 6,702,000
12/28/2020 268.74 277.3 265.66 277 277 23,299,700
12/29/2020 276.95 280.51 276.28 276.78 276.78 16,383,000
12/30/2020 277.95 278.08 271.71 271.87 271.87 11,803,800
12/31/2020 272 277.09 269.81 273.16 273.16 12,900,400
1/4/2021 274.78 275 265.2 268.94 268.94 15,106,100
1/5/2021 268.29 272.4 268.21 270.97 270.97 9,871,600
1/6/2021 262 267.75 260.01 263.31 263.31 24,354,100
1/7/2021 265.9 271.61 264.78 268.74 268.74 15,789,800
1/8/2021 268.31 268.95 263.18 267.57 267.57 18,528,300
1/11/2021 260.48 263.47 255.9 256.84 256.84 30,412,300
1/12/2021 256.63 259.72 250.3 251.09 251.09 26,383,500
1/13/2021 251.55 253.95 249.2 251.64 251.64 19,528,900
1/14/2021 253.4 255.03 244.61 245.64 245.64 29,739,400
1/15/2021 247.9 253.86 247.16 251.36 251.36 24,942,900
1/19/2021 256.9 262.2 252.72 261.1 261.1 28,028,500
1/20/2021 268.93 270.32 263.6 267.48 267.48 25,199,900
1/21/2021 269.26 273.6 267.49 272.87 272.87 20,838,700
1/22/2021 272.01 278.47 272 274.5 274.5 21,954,000
1/25/2021 278.14 280.1 271.51 278.01 278.01 19,087,000
1/26/2021 278.14 285.39 277.81 282.05 282.05 19,373,600
1/27/2021 282.53 283.45 268.12 272.14 272.14 35,346,200
1/28/2021 277.18 286.79 264.7 265 265 37,758,800
1/29/2021 265.3 266.56 254.85 258.33 258.33 30,389,500
2/1/2021 259.52 264.17 254.91 262.01 262.01 22,914,300
2/2/2021 264 268.85 263.27 267.08 267.08 17,320,800
2/3/2021 265.62 269.2 263.84 266.65 266.65 14,223,400
2/4/2021 267.01 268.16 264 266.49 266.49 16,060,000
2/5/2021 266.8 269.17 265.67 268.1 268.1 12,454,400
2/8/2021 268.75 269.86 265 266.58 266.58 13,755,200
2/9/2021 266.44 273.39 265.75 269.45 269.45 14,613,400
2/10/2021 272.45 273.8 267.72 271.87 271.87 14,687,200
2/11/2021 271.89 273.58 268.49 270.39 270.39 12,828,600
2/12/2021 270.52 271.18 268.34 270.5 270.5 9,097,600
2/16/2021 270.8 276.6 270.05 273.97 273.97 15,417,200
2/17/2021 271.24 273.97 269.58 273.57 273.57 12,763,200
2/18/2021 269.57 271.95 266.03 269.39 269.39 15,249,100
2/19/2021 269.86 270.27 260.15 261.56 261.56 25,622,600
2/22/2021 257.95 263.07 257.53 260.33 260.33 17,434,900
2/23/2021 259.5 267.46 254.96 265.86 265.86 21,924,600
2/24/2021 262.33 266.38 258.39 264.31 264.31 15,736,100
2/25/2021 262.3 266.94 254.04 254.69 254.69 19,053,100
2/26/2021 256.47 265.55 256.47 257.62 257.62 26,619,500
3/1/2021 260.82 266.65 257.9 264.91 264.91 22,157,300
3/2/2021 265.78 266.71 258.65 259 259 15,191,700
3/3/2021 260.29 260.99 255.1 255.41 255.41 15,513,500
3/4/2021 256.47 266.49 253.5 257.64 257.64 31,626,500
3/5/2021 260.67 265.45 255.61 264.28 264.28 26,820,100
3/8/2021 265.55 265.58 255.05 255.31 255.31 18,391,800
3/9/2021 261.18 268.53 259.81 265.74 265.74 22,039,700
3/10/2021 268.64 268.97 262.87 264.9 264.9 14,210,300
3/11/2021 268.11 277.9 267.82 273.88 273.88 21,834,000
3/12/2021 269.14 269.74 264.02 268.4 268.4 20,600,200
3/15/2021 269.08 275.96 268.5 273.75 273.75 16,844,800
3/16/2021 276.08 282.14 274.8 279.28 279.28 22,437,700
3/17/2021 275.71 286.23 275.41 284.01 284.01 21,315,000
3/18/2021 279.87 285.19 278.28 278.62 278.62 18,728,300
3/19/2021 281.22 292.8 281.2 290.11 290.11 38,930,500
3/22/2021 290.45 299.71 286.75 293.54 293.54 28,273,100
3/23/2021 293.15 298 289.81 290.63 290.63 23,000,900
3/24/2021 291 291.72 281.16 282.14 282.14 18,675,000
3/25/2021 280.98 288.06 277.75 278.74 278.74 24,505,600
3/26/2021 278.3 284.5 277.77 283.02 283.02 17,629,200
3/29/2021 285.77 293.18 284.7 290.82 290.82 21,718,800
3/30/2021 289.83 292.47 286.7 288 288 17,474,500
3/31/2021 289.99 296.5 288.61 294.53 294.53 19,498,200
4/1/2021 298.4 302.4 296.6 298.66 298.66 17,616,000
4/5/2021 300.89 310.77 300.68 308.91 308.91 28,237,000
4/6/2021 308.84 311.35 305.25 306.26 306.26 17,335,200
4/7/2021 306.34 314.25 305.5 313.09 313.09 22,855,200
4/8/2021 314.85 315.88 310.05 313.02 313.02 20,894,100
4/9/2021 311.4 314.74 310.33 312.46 312.46 15,988,600
4/12/2021 311.05 312.15 307.93 311.54 311.54 10,881,900
4/13/2021 312.21 314.43 309.32 309.76 309.76 14,036,900
4/14/2021 307.3 308.03 301.95 302.82 302.82 17,421,400
4/15/2021 306.34 310.14 304.1 307.82 307.82 14,558,300
4/16/2021 308.17 308.95 304.61 306.18 306.18 13,059,200
4/19/2021 305.01 307.7 300.56 302.24 302.24 14,553,500
4/20/2021 301.99 305.1 297.21 302.65 302.65 16,796,400
4/21/2021 301.95 301.98 297.39 301.47 301.47 14,863,500
4/22/2021 301.33 302.92 296.04 296.52 296.52 16,375,400
4/23/2021 298.76 302.59 297.15 301.13 301.13 17,536,800
4/26/2021 303.34 305.8 301.56 303.04 303.04 16,172,600
4/27/2021 304.28 305.34 301.11 303.57 303.57 15,309,300
4/28/2021 307.36 310.92 305.37 307.1 307.1 33,907,200
4/29/2021 330.12 331.81 321.61 329.51 329.51 56,526,800
4/30/2021 326.14 329.82 324.5 325.08 325.08 26,332,400
5/3/2021 326.17 328.55 321.84 322.58 322.58 18,719,500
5/4/2021 320.02 322.19 313.12 318.36 318.36 24,032,600
5/5/2021 318.19 321.06 314.49 315.02 315.02 15,577,600
5/6/2021 314.52 320.24 313.27 320.02 320.02 19,012,200
5/7/2021 322.38 322.94 318.75 319.08 319.08 15,916,700
5/10/2021 314.35 314.58 304.83 305.97 305.97 24,239,200
5/11/2021 300.75 306.84 299.69 306.53 306.53 18,920,100
5/12/2021 301.13 304.96 298.19 302.55 302.55 24,645,500
5/13/2021 306.08 308.86 302.77 305.26 305.26 18,079,200
5/14/2021 309.54 316.85 309.08 315.94 315.94 19,245,700
5/17/2021 313.55 315.68 311.58 315.46 315.46 15,401,300
5/18/2021 315.59 316.5 309.81 309.96 309.96 14,522,400
5/19/2021 304.19 314.66 303.57 313.59 313.59 19,106,200
5/20/2021 313.58 319.25 313.16 318.61 318.61 17,320,200
5/21/2021 319.29 319.93 315.81 316.23 316.23 13,600,900
5/24/2021 318.21 325.95 318.03 324.63 324.63 16,445,400
5/25/2021 327.08 329.18 324.8 327.79 327.79 16,437,000
5/26/2021 328.35 329.83 325.82 327.66 327.66 9,686,900
5/27/2021 328 333.78 326.76 332.75 332.75 20,477,700
5/28/2021 331 332.87 328.33 328.73 328.73 12,037,400
6/1/2021 330.15 331.42 326.64 329.13 329.13 11,765,900
6/2/2021 330.38 331.87 327.12 329.15 329.15 11,654,300
6/3/2021 325.78 327.38 323.48 326.04 326.04 12,610,800
6/4/2021 325.9 332.46 325.18 330.35 330.35 13,289,400
6/7/2021 329.48 337.69 328.93 336.58 336.58 20,136,700
6/8/2021 336.7 338.3 332.24 333.68 333.68 14,580,500
6/9/2021 335.74 336.8 330 330.25 330.25 13,727,900
6/10/2021 330.79 333.94 328.55 332.46 332.46 13,240,200
6/11/2021 332.58 332.83 328.93 331.26 331.26 13,587,900
6/14/2021 331.9 336.82 329.81 336.77 336.77 12,250,800
6/15/2021 336.99 339.92 335.03 336.75 336.75 15,795,200
6/16/2021 336.7 337.55 328.72 331.08 331.08 17,232,200
6/17/2021 330.49 337.98 330.15 336.51 336.51 17,794,100
6/18/2021 334.53 336.15 329 329.66 329.66 23,039,500
6/21/2021 331.09 332.92 327.65 332.29 332.29 11,337,500
6/22/2021 332.69 339.92 332.6 339.03 339.03 15,345,300
6/23/2021 339.35 343.42 338.2 340.59 340.59 14,817,800
6/24/2021 341.85 344.9 341.79 343.18 343.18 12,329,100
6/25/2021 342.59 344.12 339.68 341.37 341.37 14,594,400
6/28/2021 342.46 358.14 341.77 355.64 355.64 29,156,100
6/29/2021 356.27 356.74 349.05 351.89 351.89 21,417,300
6/30/2021 352.17 352.92 347.17 347.71 347.71 15,107,500
7/1/2021 346.82 354.67 346.5 354.39 354.39 17,137,000
7/2/2021 355.1 356.44 352.62 354.7 354.7 11,521,300
7/6/2021 356.5 358.79 349.18 352.78 352.78 13,488,500
7/7/2021 355.26 356.49 350 350.49 350.49 14,218,900
7/8/2021 345.73 348.33 342.56 345.65 345.65 14,406,500
7/9/2021 345.32 350.71 345.27 350.42 350.42 13,018,700
7/12/2021 351.23 354.19 349.64 353.16 353.16 10,018,600
7/13/2021 351.5 358.49 348.8 352.09 352.09 11,456,000
7/14/2021 354.56 355.2 346.73 347.63 347.63 13,894,200
7/15/2021 349.23 349.23 340.22 344.46 344.46 14,781,600
7/16/2021 344.91 345.99 340.14 341.16 341.16 11,026,100
7/19/2021 337.57 339.79 334.54 336.95 336.95 14,372,300
7/20/2021 338.8 343.45 334.5 341.66 341.66 11,024,300
7/21/2021 341.5 346.52 341.25 346.23 346.23 9,279,700
7/22/2021 346.68 351.54 345.21 351.19 351.19 12,385,400
7/23/2021 360.91 375.33 357.19 369.79 369.79 33,694,300
7/26/2021 369.58 374.44 368.22 372.46 372.46 14,925,200
7/27/2021 371.91 373.15 364.55 367.81 367.81 15,705,400
7/28/2021 374.56 377.55 366.93 373.28 373.28 29,676,900
7/29/2021 361 365.52 356.74 358.32 358.32 33,413,200
7/30/2021 354 360.73 352.94 356.3 356.3 15,976,200
8/2/2021 358.1 359.4 350.74 351.95 351.95 13,180,400
8/3/2021 352.73 353.77 347.7 351.24 351.24 12,406,100
8/4/2021 352.42 360.48 351.51 358.92 358.92 14,180,600
8/5/2021 359.64 363.9 356.9 362.97 362.97 10,247,200
8/6/2021 361.4 365.15 361.4 363.51 363.51 8,925,000
8/9/2021 363.76 365.78 360.75 361.61 361.61 7,798,900
8/10/2021 361.83 364.1 359.04 361.13 361.13 7,469,900
8/11/2021 362.1 362.36 357.81 359.96 359.96 8,400,300
8/12/2021 358.45 363 357.11 362.65 362.65 7,170,700
8/13/2021 362.97 364.66 361.48 363.18 363.18 7,195,700
8/16/2021 362.52 366.95 357.38 366.56 366.56 11,222,100
8/17/2021 362.98 364.67 355.07 358.45 358.45 12,328,700
8/18/2021 356.25 359.86 355.15 355.45 355.45 10,042,400
8/19/2021 351.35 357.57 351 355.12 355.12 12,004,500
8/20/2021 354.6 359.99 353.31 359.37 359.37 8,697,700
8/23/2021 359.44 365.69 359.1 363.35 363.35 10,942,000
8/24/2021 363.66 367.96 361.84 365.51 365.51 9,235,100
8/25/2021 365.6 370.86 365.4 368.39 368.39 9,684,500
8/26/2021 368.38 369.44 364.13 364.38 364.38 7,888,700
8/27/2021 365.1 373.74 364.08 372.63 372.63 11,219,100
8/30/2021 372.56 381.49 370.52 380.66 380.66 13,547,300
8/31/2021 379.95 382.76 378.8 379.38 379.38 12,345,400
9/1/2021 379.59 384.33 378.81 382.05 382.05 11,567,200
9/2/2021 381.5 381.75 374.06 375.28 375.28 14,832,900
9/3/2021 374.75 377.16 373.11 376.26 376.26 7,509,600
9/7/2021 375.88 382.96 373.15 382.18 382.18 10,793,800
9/8/2021 380.16 380.87 374.79 377.57 377.57 11,067,200
9/9/2021 377.64 379.83 376.57 378 378 9,098,900
9/10/2021 381.36 383.79 378.26 378.69 378.69 11,549,600
9/13/2021 381.68 381.75 374.35 376.51 376.51 13,026,300
9/14/2021 377.4 378.59 375.11 376.53 376.53 8,711,600
9/15/2021 377 377.56 367.67 373.92 373.92 17,940,300
9/16/2021 372.79 373.56 369.71 373.06 373.06 11,934,200
9/17/2021 371.41 371.41 361.59 364.72 364.72 26,299,000
9/20/2021 359.3 361.03 349.8 355.7 355.7 19,822,800
9/21/2021 358.5 360.04 355.19 357.48 357.48 11,751,900
9/22/2021 347.23 349.84 340.69 343.21 343.21 43,692,900
9/23/2021 345.36 349.67 343 345.96 345.96 21,806,300
9/24/2021 343.24 354.35 342.37 352.96 352.96 18,801,900
9/27/2021 349.81 355.15 347.08 353.58 353.58 15,205,800
9/28/2021 347.97 349.6 338.92 340.65 340.65 21,710,300
9/29/2021 343.15 345.23 338.88 339.61 339.61 14,452,200
9/30/2021 340.45 342.8 338.15 339.39 339.39 16,547,100
10/1/2021 341.61 345.02 338.64 343.01 343.01 14,905,300
10/4/2021 335.53 335.94 322.7 326.23 326.23 42,885,000
10/5/2021 328.58 335.18 326.16 332.96 332.96 35,377,900
10/6/2021 329.74 334.38 325.8 333.64 333.64 26,443,000
10/7/2021 337 338.84 328.98 329.22 329.22 28,307,500
10/8/2021 331.51 333.4 328.71 330.05 330.05 15,946,100
10/11/2021 327.63 330.46 325.31 325.45 325.45 14,708,200
10/12/2021 323.03 324.38 317.37 323.77 323.77 31,658,700
10/13/2021 326.97 327 322.66 324.54 324.54 14,761,500
10/14/2021 328.36 330.52 327.1 328.53 328.53 14,302,200
10/15/2021 328.68 329.07 322.51 324.76 324.76 21,596,400
10/18/2021 328.95 335.89 327.5 335.34 335.34 21,585,000
10/19/2021 339.65 342.46 337.28 339.99 339.99 18,786,300
10/20/2021 343.45 343.98 339.45 340.78 340.78 13,639,500
10/21/2021 340.28 342.31 337.8 341.88 341.88 16,354,400
10/22/2021 326.35 329.63 321.11 324.61 324.61 35,224,500
10/25/2021 320.3 329.56 319.72 328.69 328.69 38,409,000
10/26/2021 328.26 330.21 309.6 315.81 315.81 65,654,000
10/27/2021 314.19 319.25 312.06 312.22 312.22 29,971,800
10/28/2021 312.99 325.52 308.11 316.92 316.92 50,806,800
10/29/2021 320.19 326 319.6 323.57 323.57 37,059,400
11/1/2021 326.04 333.45 326 329.98 329.98 31,518,900
11/2/2021 331.38 334.79 323.8 328.08 328.08 28,353,000
11/3/2021 327.49 332.15 323.2 331.62 331.62 20,786,500
11/4/2021 334.01 337.27 332.65 335.85 335.85 22,495,300
11/5/2021 340.31 346.79 339.64 341.13 341.13 26,872,800
11/8/2021 344.42 344.79 338.34 338.62 338.62 18,342,500
11/9/2021 340 341.31 334.47 335.37 335.37 17,556,700
11/10/2021 332.49 333.19 325.51 327.64 327.64 21,872,600
11/11/2021 329.82 332.46 327 327.74 327.74 12,376,600
11/12/2021 330.18 341.86 329.78 340.89 340.89 25,414,300
11/15/2021 344.34 353.65 343.2 347.56 347.56 25,076,600
11/16/2021 343.83 346.65 340.87 342.96 342.96 18,181,100
11/17/2021 344.24 347.3 340.1 340.77 340.77 13,602,800
11/18/2021 339.72 342.46 335.3 338.69 338.69 17,487,200
11/19/2021 342.2 352.1 339.9 345.3 345.3 26,488,500
11/22/2021 349.05 353.83 340.51 341.01 341.01 27,116,800
11/23/2021 338.93 341.4 333.5 337.25 337.25 17,225,000
11/24/2021 336 341.78 332.81 341.06 341.06 13,566,200
11/26/2021 335.8 337.75 331.9 333.12 333.12 14,750,700
11/29/2021 336.89 340.67 335.31 338.03 338.03 16,650,900
11/30/2021 335 335.81 323.43 324.46 324.46 25,390,000
12/1/2021 330.29 330.5 310.29 310.6 310.6 30,329,600
12/2/2021 311.4 314.6 307.2 310.39 310.39 24,396,200
12/3/2021 313.73 313.75 299.5 306.84 306.84 27,471,000
12/6/2021 308.13 320.1 306.34 317.87 317.87 21,758,300
12/7/2021 321.57 326.54 321 322.81 322.81 18,794,000
12/8/2021 325 332.75 323.07 330.56 330.56 19,937,700
12/9/2021 329.54 336.13 328 329.82 329.82 16,879,200
12/10/2021 332.56 335.03 326.37 329.75 329.75 14,528,000
12/13/2021 330.95 341.09 329.59 334.49 334.49 22,948,700
12/14/2021 328.05 335.7 327.65 333.74 333.74 20,461,000
12/15/2021 332.49 342.11 323.98 341.66 341.66 24,681,300
12/16/2021 338.98 344.46 333.74 334.9 334.9 22,635,000
12/17/2021 332.8 337.11 330.75 333.79 333.79 40,012,600
12/20/2021 329.78 329.9 322.53 325.45 325.45 17,901,800
12/21/2021 326.41 336 323.75 334.2 334.2 16,116,800
12/22/2021 333.8 334.51 328.26 330.45 330.45 16,764,600
12/23/2021 330.1 336.67 328.36 335.24 335.24 13,987,700
12/27/2021 338.85 347.87 338.01 346.18 346.18 17,795,000
12/28/2021 346.63 352.71 345.2 346.22 346.22 16,637,600
12/29/2021 346.91 349.69 341.64 342.94 342.94 10,747,000
12/30/2021 344 347.23 343.22 344.36 344.36 10,593,300
12/31/2021 343.02 343.44 336.27 336.35 336.35 12,870,500
1/3/2022 338.3 341.08 337.19 338.54 338.54 14,537,900
1/4/2022 339.95 343.09 331.87 336.53 336.53 15,998,000
1/5/2022 333.02 335.76 323.84 324.17 324.17 20,564,500
1/6/2022 322.82 339.17 322.72 332.46 332.46 27,962,800
1/7/2022 332.74 337 328.88 331.79 331.79 14,722,000
1/10/2022 325.31 328.34 315.43 328.07 328.07 24,942,400
1/11/2022 326.78 334.63 325.28 334.37 334.37 16,226,800
1/12/2022 335.18 336.37 330.03 333.26 333.26 14,104,900
1/13/2022 334.98 335.63 325.76 326.48 326.48 14,797,100
1/14/2022 321.79 332.73 321.21 331.9 331.9 16,868,500
1/18/2022 323.29 324.21 317.64 318.15 318.15 22,645,600
1/19/2022 319.58 327.1 319.33 319.59 319.59 20,814,700
1/20/2022 323.9 327.82 315.98 316.56 316.56 16,925,000
1/21/2022 314.81 318.31 303.04 303.17 303.17 28,710,700
1/24/2022 297.84 309.53 289.01 308.71 308.71 38,878,100
1/25/2022 299.95 306.23 297.58 300.15 300.15 25,108,500
1/26/2022 307.01 307.51 290.85 294.63 294.63 28,348,800
1/27/2022 297.75 301.71 294.26 294.64 294.64 21,629,900
1/28/2022 295.62 301.9 293.03 301.71 301.71 21,871,600
1/31/2022 300.68 313.79 299.32 313.26 313.26 21,579,500
2/1/2022 314.56 319.66 312.12 319 319 18,023,800
2/2/2022 327.82 328 316.87 323 323 58,458,300
2/3/2022 244.65 248 235.75 237.76 237.76 188,119,900
2/4/2022 234.97 242.61 230.11 237.09 237.09 89,342,200
2/7/2022 237.7 238.3 224.01 224.91 224.91 88,613,800
2/8/2022 220.85 225.77 216.15 220.18 220.18 94,729,700
2/9/2022 224.2 233.37 222.21 232 232 86,563,300
2/10/2022 228.27 235 226.7 228.07 228.07 49,310,400
2/11/2022 228.46 230.42 218.77 219.55 219.55 46,156,900
2/14/2022 219.31 221 214.78 217.7 217.7 38,184,000
2/15/2022 220.47 221.15 215.06 221 221 42,685,500
2/16/2022 212.41 217.46 212.36 216.54 216.54 45,817,500
2/17/2022 214.02 217.5 207.16 207.71 207.71 38,747,500
2/18/2022 209.39 210.75 205.18 206.16 206.16 37,128,400
2/22/2022 202.34 207.48 200.06 202.08 202.08 39,852,400
2/23/2022 204.16 206.94 198.05 198.45 198.45 44,481,400
2/24/2022 191.06 208.35 190.22 207.6 207.6 49,957,200
2/25/2022 204.94 211.32 203.18 210.48 210.48 37,627,600
2/28/2022 207.68 213.15 206.83 211.03 211.03 34,239,800
3/1/2022 209.87 211.75 202.22 203.49 203.49 27,094,900
3/2/2022 204.78 209.15 202.02 208.11 208.11 29,452,100
3/3/2022 209.02 209.08 201.42 202.97 202.97 27,263,500
3/4/2022 202.37 205.89 198.79 200.06 200.06 32,130,900
3/7/2022 200.79 200.89 187.28 187.47 187.47 38,560,600
3/8/2022 187.85 196.7 186.11 190.29 190.29 37,508,100
3/9/2022 195.74 199.1 193.92 198.5 198.5 31,894,700
3/10/2022 194.84 196.28 191.07 195.21 195.21 24,853,000
3/11/2022 192.64 193.56 186.67 187.61 187.61 34,694,500
3/14/2022 187.03 192.29 185.82 186.63 186.63 31,010,500
3/15/2022 190.8 192.28 185.91 192.03 192.03 31,721,700
3/16/2022 194.7 203.73 194.52 203.63 203.63 40,640,300
3/17/2022 201.7 208.04 201.11 207.84 207.84 29,499,700
3/18/2022 206.7 216.8 206 216.49 216.49 52,128,000
3/21/2022 214.5 214.71 207.63 211.49 211.49 30,142,300
3/22/2022 211.37 219.46 210.18 216.65 216.65 31,998,800
3/23/2022 213.33 216.8 212.16 213.46 213.46 23,717,300
3/24/2022 215 220.67 214.79 219.57 219.57 31,502,300
3/25/2022 220.51 225.5 218.89 221.82 221.82 40,039,000
3/28/2022 222.13 224.04 219.54 223.59 223.59 26,224,100
3/29/2022 226.07 230.89 225.29 229.86 229.86 31,417,900
3/30/2022 228.91 231.15 226.71 227.85 227.85 25,588,000
3/31/2022 228.45 228.49 222.26 222.36 222.36 24,192,300
4/1/2022 224.55 227.28 222.7 224.85 224.85 19,544,800
4/4/2022 225.98 234.35 225.86 233.89 233.89 28,054,800
4/5/2022 234.08 236.86 231.02 231.84 231.84 29,727,200
4/6/2022 226.91 228.99 221.41 223.3 223.3 28,995,100
4/7/2022 223.93 225.52 218.56 222.95 222.95 21,037,200
4/8/2022 222.38 225.13 220.03 222.33 222.33 18,375,700
4/11/2022 218.42 220.61 215.22 216.46 216.46 20,516,600
4/12/2022 220.24 222.03 213.13 214.14 214.14 20,128,800
4/13/2022 211.82 216.61 211.33 214.99 214.99 19,231,800
4/14/2022 214.89 214.99 210 210.18 210.18 18,379,500
4/18/2022 210 213.38 208.3 210.77 210.77 16,580,800
4/19/2022 210.52 218.43 209 217.31 217.31 20,089,900
4/20/2022 213.61 214.16 198.92 200.42 200.42 43,036,500
4/21/2022 201.6 202.97 185.58 188.07 188.07 49,954,100
4/22/2022 190.37 192.72 183.27 184.11 184.11 36,426,800
4/25/2022 182.73 187.18 181.66 186.99 186.99 29,281,100
4/26/2022 186.63 187.19 179.5 180.95 180.95 31,747,400
4/27/2022 174.43 181.21 169 174.95 174.95 71,062,900
4/28/2022 202.92 208.53 192.9 205.73 205.73 100,890,600
4/29/2022 204.46 212.48 199.9 200.47 200.47 49,193,400
5/2/2022 201.17 211.88 200.99 211.13 211.13 49,915,300
5/3/2022 210.45 214.9 208.09 212.03 212.03 41,556,300
5/4/2022 210.65 224.3 206.96 223.41 223.41 41,375,900
5/5/2022 218.74 220.17 206.16 208.28 208.28 41,129,200
5/6/2022 207.34 209.38 201.02 203.77 203.77 34,747,200
5/9/2022 199.84 202.57 195.58 196.21 196.21 36,303,200
5/10/2022 199.51 202.96 194.19 197.65 197.65 34,452,500
5/11/2022 196.33 200.67 188.27 188.74 188.74 31,153,400
5/12/2022 187.06 198.05 184.78 191.24 191.24 38,262,200
5/13/2022 192.58 199.89 191.28 198.62 198.62 24,549,800
5/16/2022 197.05 205.37 195.93 200.04 200.04 27,112,600
5/17/2022 202.12 205.46 198.36 202.62 202.62 24,872,700
5/18/2022 200 201 191.63 192.24 192.24 23,960,000
5/19/2022 191.2 195.29 189.6 191.29 191.29 24,446,900
5/20/2022 194.97 197.91 187.87 193.54 193.54 31,465,600
5/23/2022 195.19 196.99 191.24 196.23 196.23 25,059,200
5/24/2022 180.55 183.68 176.11 181.28 181.28 50,406,300
5/25/2022 180.4 185.45 179.32 183.83 183.83 28,030,200
5/26/2022 182.88 192.83 182.26 191.63 191.63 23,056,500
5/27/2022 191.36 195.33 189.8 195.13 195.13 22,562,700
5/31/2022 194.89 197.6 192.01 193.64 193.64 26,131,100
6/1/2022 196.51 199.53 185 188.64 188.64 36,623,500
6/2/2022 188.45 200.94 187.73 198.86 198.86 31,951,600
6/3/2022 195.98 196.61 189.78 190.78 190.78 19,465,000
6/6/2022 193.99 196.92 188.4 194.25 194.25 30,574,200
6/7/2022 191.93 196.53 191.49 195.65 195.65 18,828,700
6/8/2022 194.67 202.03 194.41 196.64 196.64 22,267,200
6/9/2022 194.28 199.45 183.68 184 184 23,501,600
6/10/2022 183.04 183.1 175.02 175.57 175.57 27,450,800
6/13/2022 170.59 172.58 164.03 164.26 164.26 31,749,300
6/14/2022 166.03 166.75 161.36 163.73 163.73 27,244,300
6/15/2022 167.2 172.16 163.98 169.35 169.35 30,008,300
6/16/2022 163.72 165.08 159.61 160.87 160.87 26,944,100
6/17/2022 161.68 165.9 159.9 163.74 163.74 31,374,200
6/21/2022 165.93 167.76 155.97 157.05 157.05 50,724,900
6/22/2022 158.38 160.79 155.44 155.85 155.85 47,267,800
6/23/2022 156.27 159.75 154.25 158.75 158.75 40,499,200
6/24/2022 161.73 170.25 161.3 170.16 170.16 68,736,000
6/27/2022 171.32 171.75 168.01 169.49 169.49 29,174,600
6/28/2022 169.9 171.3 160.61 160.68 160.68 27,744,500
6/29/2022 163.57 166.33 160.32 163.94 163.94 28,595,200
6/30/2022 162.15 165.23 158.49 161.25 161.25 35,250,600
7/1/2022 160.31 160.62 155 160.03 160.03 31,423,900
7/5/2022 158.14 168.25 157.02 168.19 168.19 28,618,600
7/6/2022 168.2 171.59 165.46 169.77 169.77 23,085,900
7/7/2022 169.45 172.72 167.78 172.19 172.19 24,083,400
7/8/2022 169.98 172.4 168.15 170.88 170.88 19,249,200
7/11/2022 167.07 167.49 161.91 162.88 162.88 21,885,600
7/12/2022 164.8 165.91 162.1 163.27 163.27 16,639,700
7/13/2022 160.16 164.98 159.61 163.49 163.49 16,555,100
7/14/2022 161.22 162.59 157.28 158.05 158.05 23,765,200
7/15/2022 160.54 164.98 159.82 164.7 164.7 23,342,800
7/18/2022 166.75 171.69 165.64 167.23 167.23 23,574,300
7/19/2022 170.37 176.49 169.51 175.78 175.78 25,933,700
7/20/2022 177.49 183.6 176.7 183.09 183.09 24,784,300
7/21/2022 180.63 183.85 178.87 183.17 183.17 27,195,800
7/22/2022 173.07 175.6 168.41 169.27 169.27 42,583,900
7/25/2022 169 170.57 164.81 166.65 166.65 26,166,300
7/26/2022 165.94 166 157.95 159.15 159.15 28,468,400
7/27/2022 162.59 170.87 162.02 169.58 169.58 43,846,600
7/28/2022 161.06 161.51 154.85 160.72 160.72 73,214,300
7/29/2022 157.69 160.14 155.17 159.1 159.1 42,065,400
8/1/2022 157.25 165.19 155.23 159.93 159.93 40,596,700
8/2/2022 158.31 162.24 158.01 160.19 160.19 27,374,500
8/3/2022 162.69 169.54 161.57 168.8 168.8 31,721,900
8/4/2022 168.3 172.15 166.8 170.57 170.57 23,938,200
8/5/2022 166.99 171.61 165.8 167.11 167.11 25,832,700
8/8/2022 168 177.51 167.13 170.25 170.25 27,299,100
8/9/2022 168.95 169.53 166.6 168.53 168.53 18,655,100
8/10/2022 175.99 180.48 173.95 178.34 178.34 30,262,100
8/11/2022 179.71 183.1 176.37 177.49 177.49 24,079,100
8/12/2022 180.81 181.46 178.91 180.5 180.5 21,274,000
8/15/2022 178.96 181.44 178.2 180.89 180.89 15,878,700
8/16/2022 179.44 180.99 177.04 179.47 179.47 21,156,700
8/17/2022 176.76 178.14 174.17 174.85 174.85 20,118,100
8/18/2022 174.34 175.76 171.86 174.66 174.66 18,844,500
8/19/2022 170.2 172.32 167.05 167.96 167.96 26,240,800
8/22/2022 165.49 165.49 162.26 163.05 163.05 19,499,700
8/23/2022 162.48 165.05 160.7 161.11 161.11 18,111,800
8/24/2022 160.6 165.46 159.77 163.26 163.26 20,891,500
8/25/2022 165.18 168.88 164.02 168.78 168.78 15,550,500
8/26/2022 168.48 170.92 161.67 161.78 161.78 24,023,600
8/29/2022 160.66 163.05 159.01 159.17 159.17 20,052,700
8/30/2022 160.35 161.66 155.91 157.16 157.16 19,567,900
8/31/2022 167.07 167.84 162.14 162.93 162.93 40,953,000
9/1/2022 163.58 167.36 160.35 165.36 165.36 30,145,700
9/2/2022 167.45 167.93 159.22 160.32 160.32 22,634,200
9/6/2022 160.1 161.69 157.69 158.54 158.54 19,339,800
9/7/2022 157.76 160.96 156.81 160.39 160.39 16,831,200
9/8/2022 158.71 162.23 157.74 162.06 162.06 22,530,800
9/9/2022 163.25 169.54 163.02 169.15 169.15 22,086,800
9/12/2022 167.39 171.39 167.28 168.96 168.96 23,220,400
9/13/2022 161.54 161.63 152.67 153.13 153.13 44,444,100
9/14/2022 153.33 153.54 149.05 151.47 151.47 43,064,200
9/15/2022 149.8 154.2 148.7 149.55 149.55 34,606,300
9/16/2022 148.05 148.58 144.29 146.29 146.29 40,122,800
9/19/2022 145.24 148.58 145.1 148.02 148.02 22,169,500
9/20/2022 145.78 148.84 145.22 146.09 146.09 23,217,400
9/21/2022 146.39 149.6 142 142.12 142.12 38,338,600
9/22/2022 141.55 144.58 140.87 142.82 142.82 34,418,500
9/23/2022 141.42 142.62 138.89 140.41 140.41 31,710,700
9/26/2022 140.12 142.24 136.19 136.37 136.37 30,497,000
9/27/2022 137.92 139.42 134.12 134.4 134.4 30,826,500
9/28/2022 134.62 142.03 134.27 141.61 141.61 32,658,500
9/29/2022 139.36 139.84 135.2 136.41 136.41 38,985,400
9/30/2022 136.05 140.99 135.5 135.68 135.68 33,166,400
10/3/2022 137.14 139.62 136.1 138.61 138.61 27,723,100
10/4/2022 140.49 142.39 139.34 140.28 140.28 34,670,700
10/5/2022 138.24 140.21 134.78 138.98 138.98 27,979,300
10/6/2022 137.72 141.45 136.6 139.07 139.07 36,231,100
10/7/2022 136.76 138.29 132.44 133.45 133.45 33,214,800
10/10/2022 133.55 136.11 131.87 133.79 133.79 24,024,000
10/11/2022 131.62 132.66 126.99 128.54 128.54 38,481,400
10/12/2022 128.32 129.67 126.25 127.5 127.5 34,605,200
10/13/2022 123.53 131.14 122.53 130.29 130.29 34,325,700
10/14/2022 131 131.79 126.52 126.76 126.76 23,559,400
10/17/2022 130.3 134.79 130.18 134.04 134.04 29,612,200
10/18/2022 137.09 137.84 131.4 132.8 132.8 25,445,000
10/19/2022 132.89 137 132.22 133.23 133.23 30,691,000
10/20/2022 132.93 136.77 131.31 131.53 131.53 26,356,300
10/21/2022 126.31 130.12 125.44 130.01 130.01 46,348,600
10/24/2022 127.25 133.48 124.57 129.72 129.72 63,563,400
10/25/2022 130.88 138.35 130.59 137.51 137.51 38,433,200
10/26/2022 131.68 135.55 128.53 129.82 129.82 82,791,500
10/27/2022 97.98 102.5 96.38 97.94 97.94 232,316,600
10/28/2022 99.58 100.85 97.51 99.2 99.2 95,928,300
10/31/2022 98.22 99.32 92.6 93.16 93.16 121,361,400
11/1/2022 94.33 97.49 93.55 95.2 95.2 110,189,600
11/2/2022 94.21 95.2 90.48 90.54 90.54 71,821,100
11/3/2022 90.08 90.46 88.41 88.91 88.91 60,664,000
11/4/2022 90.35 91.39 88.09 90.79 90.79 55,577,500
11/7/2022 94.78 96.88 93.1 96.72 96.72 81,987,300
11/8/2022 95.92 97.8 94.79 96.47 96.47 52,088,300
11/9/2022 101.72 104.9 100.74 101.47 101.47 107,677,300
11/10/2022 107.12 112.75 104.61 111.87 111.87 80,671,000
11/11/2022 109.23 114.9 108.81 113.02 113.02 59,836,400
11/14/2022 110.99 116.27 110.8 114.22 114.22 53,395,000
11/15/2022 116.07 118.74 114.41 117.08 117.08 50,670,500
11/16/2022 114.5 116.08 112.66 113.23 113.23 33,287,800
11/17/2022 110.41 112.33 109.8 111.45 111.45 35,093,800
11/18/2022 113.8 114.32 110.62 112.05 112.05 33,340,900
11/21/2022 111.52 112.37 109.19 109.86 109.86 24,351,100
11/22/2022 109.86 111.62 108.32 111.44 111.44 29,029,000
11/23/2022 111.72 112.67 110.73 112.24 112.24 21,343,100
11/25/2022 111.3 112.73 111.02 111.41 111.41 12,007,600
Date Open High Low Close Adj Close Volume
11/26/2019 89.00 89.85 88.92 89.85 89.85 $ 63,624,000
11/27/2019 90.05 91.22 89.87 90.93 90.93 $ 60,512,000
11/29/2019 90.89 91.23 90.04 90.04 90.04 $ 38,468,000
12/2/2019 90.22 90.28 88.13 89.08 89.08 $ 78,512,000
12/3/2019 88.00 88.64 87.36 88.50 88.50 $ 67,618,000
12/4/2019 88.70 89.45 88.01 88.03 88.03 $ 53,402,000
12/5/2019 88.18 88.18 87.00 87.02 87.02 $ 56,476,000
12/6/2019 87.56 87.72 87.01 87.58 87.58 $ 62,348,000
12/9/2019 87.53 88.34 87.28 87.48 87.48 $ 48,856,000
12/10/2019 87.37 87.53 86.75 86.96 86.96 $ 50,286,000
12/11/2019 87.08 87.50 86.79 87.44 87.44 $ 41,952,000
12/12/2019 87.50 88.20 87.27 88.02 88.02 $ 61,918,000
12/13/2019 88.25 88.45 87.75 88.05 88.05 $ 54,914,000
12/16/2019 88.35 88.47 87.85 88.46 88.46 $ 62,904,000
12/17/2019 88.90 89.60 88.87 89.53 89.53 $ 72,888,000
12/18/2019 89.75 89.91 89.12 89.20 89.20 $ 67,028,000
12/19/2019 89.03 89.65 88.70 89.61 89.61 $ 53,056,000
12/20/2019 89.98 90.15 89.12 89.32 89.32 $ 103,016,000
12/23/2019 89.41 89.65 89.23 89.65 89.65 $ 42,728,000
12/24/2019 89.69 89.78 89.38 89.46 89.46 $ 17,626,000
12/26/2019 90.05 93.52 89.97 93.44 93.44 $ 120,108,000
12/27/2019 94.15 95.07 93.30 93.49 93.49 $ 123,732,000
12/30/2019 93.70 94.20 92.03 92.34 92.34 $ 73,494,000
12/31/2019 92.10 92.66 91.61 92.39 92.39 $ 50,130,000
1/2/2020 93.75 94.90 93.21 94.90 94.90 $ 80,580,000
1/3/2020 93.22 94.31 93.22 93.75 93.75 $ 75,288,000
1/6/2020 93.00 95.18 93.00 95.14 95.14 $ 81,236,000
1/7/2020 95.22 95.69 94.60 95.34 95.34 $ 80,898,000
1/8/2020 94.90 95.55 94.32 94.60 94.60 $ 70,160,000
1/9/2020 95.49 95.89 94.79 95.05 95.05 $ 63,346,000
1/10/2020 95.27 95.35 94.00 94.16 94.16 $ 57,074,000
1/13/2020 94.57 94.90 94.04 94.57 94.57 $ 55,616,000
1/14/2020 94.29 94.36 92.93 93.47 93.47 $ 68,818,000
1/15/2020 93.61 93.94 92.75 93.10 93.10 $ 57,932,000
1/16/2020 94.15 94.28 93.30 93.90 93.90 $ 53,190,000
1/17/2020 94.29 94.33 92.86 93.24 93.24 $ 79,946,000
1/21/2020 93.25 94.71 93.00 94.60 94.60 $ 74,156,000
1/22/2020 94.80 95.13 94.17 94.37 94.37 $ 64,326,000
1/23/2020 94.26 94.50 93.64 94.23 94.23 $ 49,692,000
1/24/2020 94.57 94.75 92.37 93.08 93.08 $ 75,324,000
1/27/2020 91.00 92.05 90.77 91.42 91.42 $ 70,570,000
1/28/2020 92.03 92.91 91.50 92.66 92.66 $ 56,160,000
1/29/2020 93.20 93.74 92.75 92.90 92.90 $ 41,760,000
1/30/2020 92.90 93.64 92.53 93.53 93.53 $ 126,548,000
1/31/2020 102.57 102.79 100.11 100.44 100.44 $ 311,346,000
2/3/2020 100.53 102.43 100.01 100.21 100.21 $ 117,834,000
2/4/2020 101.49 102.99 100.77 102.48 102.48 $ 105,786,000
2/5/2020 103.55 103.55 101.60 101.99 101.99 $ 87,524,000
2/6/2020 102.05 102.82 101.24 102.51 102.51 $ 63,660,000
2/7/2020 102.10 104.93 101.90 103.96 103.96 $ 101,906,000
2/10/2020 104.25 106.78 104.25 106.70 106.70 $ 101,124,000
2/11/2020 107.54 109.30 106.80 107.54 107.54 $ 114,920,000
2/12/2020 108.16 109.01 107.76 108.00 108.00 $ 66,686,000
2/13/2020 107.25 108.51 107.10 107.49 107.49 $ 60,636,000
2/14/2020 107.78 107.95 106.29 106.74 106.74 $ 52,124,000
2/18/2020 106.25 108.30 106.21 107.78 107.78 $ 58,912,000
2/19/2020 108.39 109.25 108.06 108.51 108.51 $ 51,224,000
2/20/2020 108.65 108.84 106.37 107.65 107.65 $ 62,626,000
2/21/2020 107.11 107.23 104.40 104.80 104.80 $ 92,926,000
2/24/2020 100.16 101.96 99.40 100.46 100.46 $ 130,940,000
2/25/2020 101.32 101.73 97.92 98.64 98.64 $ 124,382,000
2/26/2020 98.51 100.73 98.02 98.98 98.98 $ 104,492,000
2/27/2020 96.72 98.75 94.14 94.21 94.21 $ 162,880,000
2/28/2020 90.73 94.49 90.56 94.19 94.19 $ 189,620,000
3/2/2020 95.32 97.73 93.50 97.70 97.70 $ 135,234,000
3/3/2020 98.77 99.82 94.40 95.45 95.45 $ 150,690,000
3/4/2020 97.33 98.90 96.10 98.79 98.79 $ 95,458,000
3/5/2020 96.65 98.04 95.50 96.20 96.20 $ 94,964,000
3/6/2020 93.75 95.54 93.47 95.05 95.05 $ 105,472,000
3/9/2020 88.69 93.14 88.06 90.03 90.03 $ 156,264,000
3/10/2020 93.54 94.71 90.91 94.59 94.59 $ 142,666,000
3/11/2020 92.89 93.57 90.07 91.04 91.04 $ 112,496,000
3/12/2020 86.10 88.25 83.75 83.83 83.83 $ 226,924,000
3/13/2020 87.75 89.32 84.03 89.25 89.25 $ 176,194,000
3/16/2020 82.08 87.97 81.30 84.46 84.46 $ 178,346,000
3/17/2020 88.77 92.89 84.46 90.39 90.39 $ 218,342,000
3/18/2020 87.50 92.08 87.25 91.50 91.50 $ 192,904,000
3/19/2020 93.00 97.25 91.63 94.05 94.05 $ 207,998,000
3/20/2020 96.32 97.85 91.04 92.30 92.30 $ 196,358,000
3/23/2020 91.39 95.97 90.60 95.14 95.14 $ 156,170,000
3/24/2020 97.57 97.75 95.02 97.00 97.00 $ 142,942,000
3/25/2020 96.03 97.51 94.29 94.29 94.29 $ 129,582,000
3/26/2020 95.10 97.82 94.46 97.77 97.77 $ 124,426,000
3/27/2020 96.54 96.99 95.00 95.00 95.00 $ 107,758,000
3/30/2020 96.14 98.68 95.62 98.20 98.20 $ 122,522,000
3/31/2020 98.22 99.65 97.20 97.49 97.49 $ 102,472,000
4/1/2020 96.65 97.25 94.65 95.39 95.39 $ 82,438,000
4/2/2020 95.08 96.38 94.50 95.94 95.94 $ 86,720,000
4/3/2020 95.56 96.32 94.46 95.33 95.33 $ 72,198,000
4/6/2020 96.80 99.93 96.50 99.88 99.88 $ 115,464,000
4/7/2020 100.86 101.79 99.88 100.58 100.58 $ 102,280,000
4/8/2020 101.05 102.20 100.56 102.15 102.15 $ 79,546,000
4/9/2020 102.21 102.65 100.88 102.14 102.14 $ 92,930,000
4/13/2020 102.00 109.00 101.90 108.44 108.44 $ 134,334,000
4/14/2020 110.02 114.60 109.31 114.17 114.17 $ 161,744,000
4/15/2020 112.88 116.67 112.25 115.38 115.38 $ 137,332,000
4/16/2020 117.30 123.05 116.75 120.41 120.41 $ 240,764,000
4/17/2020 118.62 120.00 115.80 118.75 118.75 $ 158,600,000
4/20/2020 119.50 122.25 119.30 119.68 119.68 $ 115,414,000
4/21/2020 120.83 121.42 113.98 116.41 116.41 $ 149,534,000
4/22/2020 118.45 119.70 117.55 118.17 118.17 $ 84,244,000
4/23/2020 120.00 121.21 119.10 119.97 119.97 $ 101,332,000
4/24/2020 120.85 121.02 119.10 120.51 120.51 $ 76,498,000
4/27/2020 122.16 122.24 118.15 118.80 118.80 $ 112,912,000
4/28/2020 118.61 118.68 115.30 115.70 115.70 $ 105,388,000
4/29/2020 116.50 119.59 115.50 118.64 118.64 $ 91,832,000
4/30/2020 120.99 123.75 119.80 123.70 123.70 $ 190,692,000
5/1/2020 116.84 118.12 112.91 114.30 114.30 $ 195,452,000
5/4/2020 112.82 116.35 112.82 115.80 115.80 $ 97,318,000
5/5/2020 117.00 117.55 115.36 115.89 115.89 $ 64,850,000
5/6/2020 116.47 117.87 116.00 117.56 117.56 $ 62,356,000
5/7/2020 118.74 118.80 117.16 118.38 118.38 $ 67,928,000
5/8/2020 118.61 119.36 117.85 118.98 118.98 $ 64,132,000
5/11/2020 118.74 120.98 118.61 120.45 120.45 $ 65,184,000
5/12/2020 120.59 120.95 117.75 117.85 117.85 $ 61,498,000
5/13/2020 118.34 120.39 116.89 118.40 118.40 $ 95,658,000
5/14/2020 118.05 119.57 117.66 119.44 119.44 $ 72,962,000
5/15/2020 118.43 120.55 117.82 120.49 120.49 $ 84,700,000
5/18/2020 120.22 121.65 119.20 121.31 121.31 $ 87,144,000
5/19/2020 121.49 124.25 121.45 122.47 122.47 $ 86,410,000
5/20/2020 123.89 125.00 123.36 124.90 124.90 $ 79,962,000
5/21/2020 125.00 126.27 122.13 122.34 122.34 $ 102,288,000
5/22/2020 122.75 123.49 121.51 121.84 121.84 $ 57,342,000
5/26/2020 122.90 123.10 120.70 121.09 121.09 $ 71,364,000
5/27/2020 120.25 120.68 116.50 120.52 120.52 $ 101,138,000
5/28/2020 119.22 121.85 118.91 120.06 120.06 $ 63,804,000
5/29/2020 120.80 122.12 119.91 122.12 122.12 $ 70,198,000
6/1/2020 122.40 123.85 122.21 123.55 123.55 $ 58,578,000
6/2/2020 123.35 123.68 122.27 123.62 123.62 $ 50,598,000
6/3/2020 123.40 124.40 123.06 123.92 123.92 $ 53,420,000
6/4/2020 123.87 125.38 122.50 123.03 123.03 $ 58,974,000
6/5/2020 122.23 124.43 121.86 124.15 124.15 $ 66,128,000
6/8/2020 125.01 126.50 124.37 126.20 126.20 $ 79,414,000
6/9/2020 126.47 131.32 126.25 130.04 130.04 $ 103,520,000
6/10/2020 132.25 136.12 131.31 132.37 132.37 $ 98,920,000
6/11/2020 130.18 133.57 126.81 127.90 127.90 $ 116,002,000
6/12/2020 130.06 131.07 125.17 127.25 127.25 $ 108,722,000
6/15/2020 126.33 129.20 125.40 128.63 128.63 $ 77,302,000
6/16/2020 131.00 131.00 128.80 130.76 130.76 $ 71,712,000
6/17/2020 132.38 132.75 131.59 132.05 132.05 $ 59,186,000
6/18/2020 132.35 132.98 131.81 132.70 132.70 $ 49,756,000
6/19/2020 133.90 134.87 132.95 133.75 133.75 $ 115,540,000
6/22/2020 134.23 135.75 133.45 135.69 135.69 $ 64,176,000
6/23/2020 136.30 139.16 135.90 138.22 138.22 $ 84,634,000
6/24/2020 139.00 139.80 136.05 136.72 136.72 $ 90,532,000
6/25/2020 136.98 137.81 135.61 137.73 137.73 $ 59,374,000
6/26/2020 138.75 139.13 134.40 134.64 134.64 $ 130,016,000
6/29/2020 134.50 134.84 131.50 134.02 134.02 $ 84,468,000
6/30/2020 134.25 138.48 133.75 137.94 137.94 $ 75,394,000
7/1/2020 137.90 144.75 137.70 143.93 143.93 $ 127,268,000
7/2/2020 145.60 147.78 143.55 144.51 144.51 $ 131,868,000
7/6/2020 146.75 152.99 146.50 152.85 152.85 $ 137,612,000
7/7/2020 152.93 153.48 149.50 150.01 150.01 $ 105,150,000
7/8/2020 151.13 154.20 150.62 154.06 154.06 $ 100,752,000
7/9/2020 155.80 159.69 153.70 159.13 159.13 $ 127,774,000
7/10/2020 159.59 160.75 156.79 160.00 160.00 $ 109,720,000
7/13/2020 162.55 167.21 153.42 155.20 155.20 $ 154,408,000
7/14/2020 154.45 156.37 147.50 154.20 154.20 $ 144,638,000
7/15/2020 154.01 154.92 148.66 150.44 150.44 $ 115,778,000
7/16/2020 148.55 151.60 145.91 149.99 149.99 $ 127,884,000
7/17/2020 150.45 151.20 147.42 148.10 148.10 $ 95,226,000
7/20/2020 150.01 160.07 149.70 159.84 159.84 $ 151,964,000
7/21/2020 161.62 162.03 155.29 156.91 156.91 $ 122,426,000
7/22/2020 156.25 157.50 153.26 155.00 155.00 $ 82,084,000
7/23/2020 154.91 154.91 148.50 149.33 149.33 $ 113,138,000
7/24/2020 146.50 151.58 144.40 150.45 150.45 $ 112,648,000
7/27/2020 153.10 154.90 150.79 152.76 152.76 $ 83,410,000
7/28/2020 152.71 153.85 149.79 150.02 150.02 $ 62,534,000
7/29/2020 151.55 151.96 149.84 151.68 151.68 $ 59,482,000
7/30/2020 150.70 154.60 150.25 152.59 152.59 $ 122,566,000
7/31/2020 162.20 162.34 157.55 158.23 158.23 $ 161,710,000
8/3/2020 159.03 159.20 155.20 155.59 155.59 $ 101,494,000
8/4/2020 155.06 158.36 155.06 156.94 156.94 $ 93,886,000
8/5/2020 157.19 160.68 156.37 160.25 160.25 $ 78,330,000
8/6/2020 159.72 162.37 158.27 161.25 161.25 $ 78,812,000
8/7/2020 161.20 162.04 157.03 158.37 158.37 $ 78,722,000
8/10/2020 158.52 158.63 155.08 157.41 157.41 $ 63,346,000
8/11/2020 155.66 157.96 153.65 154.03 154.03 $ 74,362,000
8/12/2020 155.40 158.72 155.07 158.11 158.11 $ 70,442,000
8/13/2020 159.15 160.88 157.75 158.05 158.05 $ 62,980,000
8/14/2020 158.91 158.91 156.00 157.40 157.40 $ 55,034,000
8/17/2020 158.66 159.75 157.71 159.12 159.12 $ 53,824,000
8/18/2020 160.60 166.00 160.29 165.62 165.62 $ 106,920,000
8/19/2020 165.15 165.79 162.80 163.02 163.02 $ 83,702,000
8/20/2020 162.60 165.63 161.90 164.87 164.87 $ 66,650,000
8/21/2020 164.75 165.72 163.77 164.24 164.24 $ 71,518,000
8/24/2020 165.51 169.02 162.88 165.37 165.37 $ 93,326,000
8/25/2020 164.75 167.87 163.35 167.32 167.32 $ 79,856,000
8/26/2020 167.56 172.59 167.23 172.09 172.09 $ 130,174,000
8/27/2020 172.50 172.65 168.90 170.00 170.00 $ 85,296,000
8/28/2020 171.15 171.67 169.32 170.09 170.09 $ 57,940,000
8/31/2020 170.45 174.75 170.25 172.55 172.55 $ 83,718,000
9/1/2020 174.48 175.69 173.35 174.96 174.96 $ 68,644,000
9/2/2020 177.35 177.61 174.33 176.57 176.57 $ 78,630,000
9/3/2020 174.25 174.42 165.15 168.40 168.40 $ 163,222,000
9/4/2020 165.90 169.07 155.56 164.73 164.73 $ 175,636,000
9/8/2020 157.20 162.54 156.50 157.49 157.49 $ 121,884,000
9/9/2020 160.15 165.16 159.25 163.43 163.43 $ 103,774,000
9/10/2020 165.36 167.49 158.53 158.76 158.76 $ 106,614,000
9/11/2020 160.43 160.87 154.20 155.81 155.81 $ 101,880,000
9/14/2020 158.65 159.37 154.80 155.15 155.15 $ 90,592,000
9/15/2020 156.81 158.75 155.45 157.81 157.81 $ 80,430,000
9/16/2020 159.00 159.36 153.71 153.90 153.90 $ 90,244,000
9/17/2020 150.46 151.47 148.63 150.44 150.44 $ 128,982,000
9/18/2020 151.59 151.89 145.28 147.75 147.75 $ 177,852,000
9/21/2020 145.32 148.10 143.55 148.02 148.02 $ 122,358,000
9/22/2020 151.69 156.70 150.01 156.45 156.45 $ 138,976,000
9/23/2020 156.02 156.35 149.62 149.99 149.99 $ 113,054,000
9/24/2020 148.89 153.46 148.25 150.99 150.99 $ 110,588,000
9/25/2020 152.74 155.08 149.95 154.76 154.76 $ 92,304,000
9/28/2020 157.44 158.75 155.86 158.70 158.70 $ 84,484,000
9/29/2020 158.77 159.41 156.63 157.24 157.24 $ 69,916,000
9/30/2020 157.06 160.64 156.70 157.44 157.44 $ 97,922,000
10/1/2020 160.40 161.20 158.60 161.06 161.06 $ 99,438,000
10/2/2020 157.68 159.79 156.15 156.25 156.25 $ 112,262,000
10/5/2020 157.29 160.13 157.04 159.96 159.96 $ 75,506,000
10/6/2020 158.25 159.10 154.50 155.00 155.00 $ 101,738,000
10/7/2020 156.75 160.00 156.62 159.78 159.78 $ 86,188,000
10/8/2020 161.25 161.66 158.75 159.53 159.53 $ 63,482,000
10/9/2020 160.50 164.45 159.89 164.33 164.33 $ 98,158,000
10/12/2020 167.50 174.81 166.98 172.15 172.15 $ 167,284,000
10/13/2020 173.40 174.62 171.21 172.18 172.18 $ 114,894,000
10/14/2020 172.35 173.24 167.00 168.19 168.19 $ 116,254,000
10/15/2020 164.60 167.79 164.00 166.93 166.93 $ 104,468,000
10/16/2020 168.16 169.98 158.00 163.64 163.64 $ 129,488,000
10/19/2020 164.98 166.45 159.64 160.36 160.36 $ 104,472,000
10/20/2020 161.11 163.30 159.60 160.85 160.85 $ 90,194,000
10/21/2020 160.63 161.69 158.00 159.25 159.25 $ 91,854,000
10/22/2020 159.49 159.94 156.10 158.82 158.82 $ 84,240,000
10/23/2020 159.55 160.27 157.00 160.22 160.22 $ 69,334,000
10/26/2020 159.94 164.15 157.66 160.35 160.35 $ 118,024,000
10/27/2020 161.25 164.58 160.57 164.32 164.32 $ 85,820,000
10/28/2020 162.46 163.20 158.12 158.14 158.14 $ 111,766,000
10/29/2020 160.06 162.86 158.20 160.55 160.55 $ 131,930,000
10/30/2020 157.89 158.35 150.95 151.81 151.81 $ 167,728,000
11/2/2020 153.09 153.99 147.51 150.22 150.22 $ 145,148,000
11/3/2020 150.93 153.74 149.05 152.42 152.42 $ 97,958,000
11/4/2020 158.00 162.24 156.99 162.06 162.06 $ 136,780,000
11/5/2020 166.00 168.34 164.44 166.10 166.10 $ 115,786,000
11/6/2020 165.23 166.10 161.60 165.57 165.57 $ 92,946,000
11/9/2020 161.55 164.45 155.61 157.19 157.19 $ 143,808,000
11/10/2020 154.75 155.70 150.97 151.75 151.75 $ 131,820,000
11/11/2020 153.09 156.96 152.50 156.87 156.87 $ 87,338,000
11/12/2020 158.00 158.79 154.30 155.51 155.51 $ 87,240,000
11/13/2020 156.10 157.09 154.27 156.44 156.44 $ 75,124,000
11/16/2020 154.66 157.13 153.63 156.55 156.55 $ 76,174,000
11/17/2020 159.18 159.46 156.76 156.78 156.78 $ 68,894,000
11/18/2020 156.70 157.00 155.26 155.27 155.27 $ 58,336,000
11/19/2020 155.27 156.25 154.05 155.85 155.85 $ 60,206,000
11/20/2020 155.85 156.64 154.90 154.97 154.97 $ 67,488,000
11/23/2020 155.84 156.99 153.27 154.92 154.92 $ 94,178,000
11/24/2020 155.02 156.71 154.31 155.90 155.90 $ 72,042,000
11/25/2020 157.09 159.90 157.01 159.25 159.25 $ 75,808,000
11/27/2020 160.56 160.81 159.50 159.77 159.77 $ 47,858,000
11/30/2020 160.42 161.42 156.28 158.40 158.40 $ 81,278,000
12/1/2020 159.43 162.45 157.86 161.00 161.00 $ 90,740,000
12/2/2020 161.08 161.60 158.66 160.18 160.18 $ 62,586,000
12/3/2020 160.27 161.43 159.07 159.34 159.34 $ 57,840,000
12/4/2020 159.91 159.91 157.94 158.13 158.13 $ 58,272,000
12/7/2020 157.82 159.04 157.08 157.90 157.90 $ 55,026,000
12/8/2020 157.95 159.21 156.00 158.86 158.86 $ 65,726,000
12/9/2020 158.39 158.72 154.40 155.21 155.21 $ 82,016,000
12/10/2020 154.45 157.10 153.80 155.07 155.07 $ 60,604,000
12/11/2020 154.83 155.93 153.64 155.82 155.82 $ 61,294,000
12/14/2020 157.15 159.52 156.30 157.85 157.85 $ 83,116,000
12/15/2020 159.05 159.43 156.52 158.26 158.26 $ 66,390,000
12/16/2020 158.80 162.35 158.18 162.05 162.05 $ 88,552,000
12/17/2020 162.50 163.18 161.05 161.80 161.80 $ 69,486,000
12/18/2020 162.20 162.47 158.58 160.08 160.08 $ 119,914,000
12/21/2020 160.00 161.35 158.30 160.31 160.31 $ 76,736,000
12/22/2020 160.14 161.10 159.00 160.33 160.33 $ 47,388,000
12/23/2020 160.25 160.51 159.21 159.26 159.26 $ 41,876,000
12/24/2020 159.70 160.10 158.45 158.63 158.63 $ 29,038,000
12/28/2020 159.70 165.20 158.63 164.20 164.20 $ 113,736,000
12/29/2020 165.50 167.53 164.06 166.10 166.10 $ 97,458,000
12/30/2020 167.05 167.10 164.12 164.29 164.29 $ 64,186,000
12/31/2020 163.75 164.15 162.06 162.85 162.85 $ 59,144,000
1/4/2021 163.50 163.60 157.20 159.33 159.33 $ 88,228,000
1/5/2021 158.30 161.17 158.25 160.93 160.93 $ 53,110,000
1/6/2021 157.32 159.88 156.56 156.92 156.92 $ 87,896,000
1/7/2021 157.85 160.43 157.75 158.11 158.11 $ 70,290,000
1/8/2021 159.00 159.53 157.11 159.13 159.13 $ 70,754,000
1/11/2021 157.40 157.82 155.50 155.71 155.71 $ 73,668,000
1/12/2021 156.00 157.11 154.30 156.04 156.04 $ 70,292,000
1/13/2021 156.42 159.50 156.10 158.29 158.29 $ 66,424,000
1/14/2021 158.38 158.90 156.03 156.37 156.37 $ 61,418,000
1/15/2021 156.15 157.13 154.76 155.21 155.21 $ 84,880,000
1/19/2021 155.35 157.25 154.80 156.04 156.04 $ 66,102,000
1/20/2021 159.10 163.99 158.75 163.17 163.17 $ 106,196,000
1/21/2021 164.65 167.43 164.48 165.35 165.35 $ 98,722,000
1/22/2021 165.22 166.10 164.16 164.61 164.61 $ 56,438,000
1/25/2021 166.43 168.19 162.16 164.70 164.70 $ 74,996,000
1/26/2021 164.82 166.90 164.14 166.31 166.31 $ 59,104,000
1/27/2021 167.07 167.33 160.35 161.63 161.63 $ 93,204,000
1/28/2021 161.75 165.08 161.43 161.88 161.88 $ 62,984,000
1/29/2021 161.50 161.85 159.23 160.31 160.31 $ 85,872,000
2/1/2021 162.12 167.51 161.75 167.14 167.14 $ 83,204,000
2/2/2021 169.00 171.39 168.06 169.00 169.00 $ 141,972,000
2/3/2021 171.25 171.70 165.43 165.63 165.63 $ 141,776,000
2/4/2021 166.50 167.35 163.89 166.55 166.55 $ 73,414,000
2/5/2021 165.95 168.85 165.14 167.61 167.61 $ 72,416,000
2/8/2021 167.93 168.25 165.20 166.15 166.15 $ 65,148,000
2/9/2021 165.62 166.90 164.89 165.25 165.25 $ 44,070,000
2/10/2021 165.70 165.90 162.70 164.33 164.33 $ 63,032,000
2/11/2021 164.60 164.60 162.40 163.11 163.11 $ 46,028,000
2/12/2021 162.50 164.01 161.67 163.89 163.89 $ 46,706,000
2/16/2021 162.70 165.41 162.68 163.45 163.45 $ 51,494,000
2/17/2021 163.18 166.05 162.98 165.43 165.43 $ 65,950,000
2/18/2021 164.12 166.90 163.70 166.41 166.41 $ 60,548,000
2/19/2021 166.41 166.68 162.29 162.49 162.49 $ 86,104,000
2/22/2021 160.41 161.62 158.61 159.04 159.04 $ 70,314,000
2/23/2021 156.35 160.24 154.68 159.73 159.73 $ 93,544,000
2/24/2021 158.34 158.56 156.27 157.98 157.98 $ 60,226,000
2/25/2021 156.84 158.91 152.39 152.86 152.86 $ 90,676,000
2/26/2021 154.76 156.12 151.84 154.65 154.65 $ 85,518,000
3/1/2021 156.39 157.48 154.90 157.31 157.31 $ 54,582,000
3/2/2021 157.17 158.18 154.36 154.73 154.73 $ 51,916,000
3/3/2021 154.06 155.39 149.75 150.25 150.25 $ 79,774,000
3/4/2021 150.60 152.91 147.27 148.88 148.88 $ 109,632,000
3/5/2021 150.25 150.45 144.05 150.02 150.02 $ 107,772,000
3/8/2021 150.75 153.23 147.57 147.60 147.60 $ 83,700,000
3/9/2021 150.90 154.55 150.26 153.14 153.14 $ 80,600,000
3/10/2021 154.92 155.82 151.50 152.88 152.88 $ 60,250,000
3/11/2021 155.20 156.59 154.15 155.68 155.68 $ 55,528,000
3/12/2021 153.75 154.95 152.27 154.47 154.47 $ 48,438,000
3/15/2021 153.73 154.11 151.60 154.08 154.08 $ 58,272,000
3/16/2021 155.25 156.45 153.79 154.59 154.59 $ 50,776,000
3/17/2021 153.66 158.65 153.51 156.79 156.79 $ 62,372,000
3/18/2021 155.05 155.83 151.25 151.40 151.40 $ 72,992,000
3/19/2021 151.46 153.86 150.83 153.75 153.75 $ 92,508,000
3/22/2021 153.39 156.33 153.00 155.54 155.54 $ 58,044,000
3/23/2021 156.35 159.10 156.04 156.88 156.88 $ 76,346,000
3/24/2021 157.55 158.02 154.26 154.35 154.35 $ 59,180,000
3/25/2021 153.65 155.49 151.86 152.31 152.31 $ 71,270,000
3/26/2021 152.20 152.83 149.80 152.60 152.60 $ 66,258,000
3/29/2021 152.77 154.56 151.42 153.79 153.79 $ 54,920,000
3/30/2021 153.50 153.65 151.70 152.76 152.76 $ 46,752,000
3/31/2021 153.20 155.97 153.13 154.70 154.70 $ 61,878,000
4/1/2021 155.90 158.12 155.78 158.05 158.05 $ 58,806,000
4/5/2021 158.65 161.80 158.06 161.34 161.34 $ 66,698,000
4/6/2021 161.19 162.37 160.85 161.19 161.19 $ 50,756,000
4/7/2021 161.69 165.18 161.18 163.97 163.97 $ 66,924,000
4/8/2021 165.54 166.23 164.60 164.96 164.96 $ 56,242,000
4/9/2021 165.24 168.61 164.45 168.61 168.61 $ 86,830,000
4/12/2021 167.76 169.75 167.56 168.97 168.97 $ 65,636,000
4/13/2021 170.04 171.60 169.78 170.00 170.00 $ 66,316,000
4/14/2021 170.20 170.21 166.30 166.65 166.65 $ 62,904,000
4/15/2021 168.55 169.85 167.60 168.95 168.95 $ 64,672,000
4/16/2021 169.00 170.34 167.78 169.97 169.97 $ 63,720,000
4/19/2021 169.52 171.80 168.01 168.60 168.60 $ 54,508,000
4/20/2021 168.68 169.15 165.80 166.73 166.73 $ 52,460,000
4/21/2021 165.80 168.14 165.19 168.10 168.10 $ 44,224,000
4/22/2021 168.58 168.64 165.07 165.45 165.45 $ 51,612,000
4/23/2021 165.96 168.75 165.43 167.04 167.04 $ 63,856,000
4/26/2021 167.40 171.42 166.55 170.45 170.45 $ 97,614,000
4/27/2021 172.17 173.00 169.90 170.87 170.87 $ 76,542,000
4/28/2021 171.74 174.49 171.25 172.93 172.93 $ 92,638,000
4/29/2021 175.26 175.72 171.75 173.57 173.57 $ 153,648,000
4/30/2021 176.26 177.70 173.13 173.37 173.37 $ 140,186,000
5/3/2021 174.24 174.33 168.63 169.32 169.32 $ 117,510,000
5/4/2021 167.81 168.40 163.61 165.59 165.59 $ 108,788,000
5/5/2021 166.94 167.74 163.22 163.53 163.53 $ 74,226,000
5/6/2021 163.50 165.72 162.36 165.32 165.32 $ 88,954,000
5/7/2021 165.95 166.54 164.45 164.58 164.58 $ 94,206,000
5/10/2021 164.12 164.15 159.50 159.52 159.52 $ 116,772,000
5/11/2021 156.81 161.90 156.37 161.20 161.20 $ 92,396,000
5/12/2021 159.25 160.40 156.65 157.60 157.60 $ 98,728,000
5/13/2021 159.27 160.19 156.65 158.07 158.07 $ 67,018,000
5/14/2021 159.28 161.44 159.15 161.15 161.15 $ 66,500,000
5/17/2021 162.30 164.64 161.73 163.52 163.52 $ 74,478,000
5/18/2021 164.63 165.60 161.52 161.61 161.61 $ 56,568,000
5/19/2021 159.75 161.74 159.20 161.59 161.59 $ 53,594,000
5/20/2021 162.22 162.98 161.81 162.38 162.38 $ 52,664,000
5/21/2021 162.50 162.83 159.85 160.15 160.15 $ 82,098,000
5/24/2021 160.77 162.90 160.52 162.25 162.25 $ 48,456,000
5/25/2021 163.33 163.99 160.69 162.95 162.95 $ 65,222,000
5/26/2021 163.73 164.79 162.93 163.26 163.26 $ 47,680,000
5/27/2021 162.80 163.02 161.50 161.51 161.51 $ 51,224,000
5/28/2021 162.10 162.40 160.99 161.15 161.15 $ 46,596,000
6/1/2021 162.18 162.55 160.45 160.93 160.93 $ 48,600,000
6/2/2021 161.15 161.75 160.40 161.70 161.70 $ 40,290,000
6/3/2021 160.21 160.72 159.20 159.35 159.35 $ 47,966,000
6/4/2021 160.60 161.05 159.94 160.31 160.31 $ 44,994,000
6/7/2021 159.87 160.40 158.61 159.90 159.90 $ 44,316,000
6/8/2021 161.13 163.98 160.90 163.21 163.21 $ 68,334,000
6/9/2021 163.64 164.88 163.54 164.06 164.06 $ 49,110,000
6/10/2021 164.10 167.55 164.06 167.48 167.48 $ 69,530,000
6/11/2021 167.48 168.33 166.67 167.34 167.34 $ 56,348,000
6/14/2021 167.34 169.25 166.77 169.19 169.19 $ 51,394,000
6/15/2021 169.20 169.85 168.16 169.16 169.16 $ 48,524,000
6/16/2021 169.60 171.32 168.03 170.76 170.76 $ 84,056,000
6/17/2021 170.16 174.86 170.05 174.46 174.46 $ 102,730,000
6/18/2021 174.00 175.35 173.69 174.35 174.35 $ 104,954,000
6/21/2021 173.82 174.10 171.70 172.70 172.70 $ 65,542,000
6/22/2021 172.90 176.19 172.80 175.27 175.27 $ 66,902,000
6/23/2021 175.25 176.05 174.16 175.19 175.19 $ 56,266,000
6/24/2021 175.38 176.24 171.54 172.45 172.45 $ 76,640,000
6/25/2021 173.20 173.24 169.71 170.07 170.07 $ 78,820,000
6/28/2021 170.80 172.40 170.68 172.19 172.19 $ 44,856,000
6/29/2021 171.94 172.80 171.15 172.41 172.41 $ 41,968,000
6/30/2021 172.05 173.58 171.75 172.01 172.01 $ 48,080,000
7/1/2021 171.73 172.85 170.47 171.65 171.65 $ 40,742,000
7/2/2021 172.58 175.59 171.85 175.55 175.55 $ 63,388,000
7/6/2021 176.51 184.27 176.45 183.79 183.79 $ 134,896,000
7/7/2021 185.87 186.71 183.95 184.83 184.83 $ 106,562,000
7/8/2021 182.18 188.00 181.06 186.57 186.57 $ 103,612,000
7/9/2021 186.13 187.40 184.67 185.97 185.97 $ 74,964,000
7/12/2021 187.20 187.86 184.84 185.93 185.93 $ 51,432,000
7/13/2021 185.10 188.65 183.57 183.87 183.87 $ 76,918,000
7/14/2021 185.44 185.88 183.04 184.08 184.08 $ 65,932,000
7/15/2021 184.71 184.77 181.05 181.56 181.56 $ 63,706,000
7/16/2021 181.67 182.30 178.52 178.68 178.68 $ 80,874,000
7/19/2021 176.63 177.51 174.96 177.48 177.48 $ 75,692,000
7/20/2021 178.37 179.60 175.90 178.66 178.66 $ 65,114,000
7/21/2021 178.82 179.32 177.18 179.26 179.26 $ 46,380,000
7/22/2021 179.36 182.00 179.11 181.90 181.90 $ 65,308,000
7/23/2021 182.00 183.31 181.10 182.83 182.83 $ 48,726,000
7/26/2021 183.66 185.60 182.36 184.99 184.99 $ 58,002,000
7/27/2021 184.93 184.93 179.31 181.32 181.32 $ 82,638,000
7/28/2021 181.69 182.92 180.05 181.52 181.52 $ 59,988,000
7/29/2021 181.39 181.90 179.00 180.00 180.00 $ 110,400,000
7/30/2021 167.40 168.41 165.35 166.38 166.38 $ 199,312,000
8/2/2021 167.65 167.95 165.85 166.57 166.57 $ 67,078,000
8/3/2021 167.04 169.55 164.99 168.31 168.31 $ 83,146,000
8/4/2021 168.97 169.44 167.28 167.74 167.74 $ 43,678,000
8/5/2021 167.81 169.45 167.05 168.80 168.80 $ 48,670,000
8/6/2021 168.75 168.75 166.45 167.25 167.25 $ 52,752,000
8/9/2021 167.18 167.74 166.43 167.09 167.09 $ 42,964,000
8/10/2021 167.25 167.90 165.75 166.03 166.03 $ 48,252,000
8/11/2021 166.57 166.88 163.89 164.61 164.61 $ 58,944,000
8/12/2021 164.50 165.73 163.48 165.18 165.18 $ 46,282,000
8/13/2021 165.28 165.30 164.15 164.70 164.70 $ 41,134,000
8/16/2021 164.15 165.00 160.56 164.95 164.95 $ 66,394,000
8/17/2021 163.88 164.02 161.28 162.10 162.10 $ 67,758,000
8/18/2021 162.10 162.71 160.00 160.06 160.06 $ 56,086,000
8/19/2021 159.70 161.65 159.12 159.39 159.39 $ 75,658,000
8/20/2021 160.19 160.39 158.79 160.00 160.00 $ 67,168,000
8/23/2021 160.60 164.04 160.50 163.29 163.29 $ 65,362,000
8/24/2021 164.00 165.77 163.73 165.29 165.29 $ 51,036,000
8/25/2021 165.49 166.05 164.31 164.96 164.96 $ 33,606,000
8/26/2021 164.95 166.60 164.80 165.80 165.80 $ 41,976,000
8/27/2021 166.66 167.62 165.69 167.48 167.48 $ 48,048,000
8/30/2021 167.87 172.25 167.76 171.08 171.08 $ 63,844,000
8/31/2021 171.24 173.63 169.78 173.54 173.54 $ 87,128,000
9/1/2021 174.82 176.35 173.76 173.95 173.95 $ 72,598,000
9/2/2021 174.74 175.60 172.75 173.16 173.16 $ 58,474,000
9/3/2021 172.60 174.13 171.82 173.90 173.90 $ 51,514,000
9/7/2021 173.90 176.40 173.85 175.46 175.46 $ 54,758,000
9/8/2021 175.58 177.28 174.78 176.27 176.27 $ 61,068,000
9/9/2021 176.30 177.50 174.02 174.21 174.21 $ 54,384,000
9/10/2021 175.09 175.42 173.15 173.46 173.46 $ 47,946,000
9/13/2021 174.14 174.90 171.90 172.86 172.86 $ 51,380,000
9/14/2021 173.78 174.34 171.89 172.50 172.50 $ 38,738,000
9/15/2021 172.13 174.27 170.10 173.79 173.79 $ 59,150,000
9/16/2021 173.00 174.63 172.31 174.41 174.41 $ 51,672,000
9/17/2021 174.42 174.87 172.61 173.13 173.13 $ 92,332,000
9/20/2021 169.80 170.95 165.25 167.79 167.79 $ 93,382,000
9/21/2021 168.75 168.99 166.62 167.18 167.18 $ 55,618,000
9/22/2021 167.55 169.45 167.05 169.00 169.00 $ 48,228,000
9/23/2021 169.00 171.45 169.00 170.80 170.80 $ 47,588,000
9/24/2021 170.10 171.46 169.67 171.28 171.28 $ 42,324,000
9/27/2021 168.57 170.78 166.98 170.29 170.29 $ 72,690,000
9/28/2021 167.89 168.46 164.51 165.80 165.80 $ 88,616,000
9/29/2021 166.11 167.57 164.89 165.06 165.06 $ 51,246,000
9/30/2021 165.80 166.39 163.70 164.25 164.25 $ 56,848,000
10/1/2021 164.45 165.46 162.80 164.16 164.16 $ 56,712,000
10/4/2021 163.97 164.00 158.81 159.49 159.49 $ 90,462,000
10/5/2021 160.23 163.04 160.12 161.05 161.05 $ 65,384,000
10/6/2021 160.68 163.22 159.93 163.10 163.10 $ 50,660,000
10/7/2021 164.58 166.29 164.15 165.12 165.12 $ 48,182,000
10/8/2021 165.85 166.07 164.41 164.43 164.43 $ 39,964,000
10/11/2021 163.75 164.63 161.90 162.32 162.32 $ 40,684,000
10/12/2021 162.85 163.38 161.81 162.37 162.37 $ 36,392,000
10/13/2021 163.49 164.42 163.05 164.21 164.21 $ 48,402,000
10/14/2021 165.12 165.63 164.54 164.99 164.99 $ 42,190,000
10/15/2021 165.57 170.52 165.20 170.45 170.45 $ 103,598,000
10/18/2021 169.42 172.46 169.26 172.34 172.34 $ 63,482,000
10/19/2021 171.71 172.73 171.10 172.21 172.21 $ 47,722,000
10/20/2021 172.63 173.14 170.02 170.75 170.75 $ 42,796,000
10/21/2021 170.71 172.01 170.15 171.75 171.75 $ 37,628,000
10/22/2021 171.05 171.49 166.57 166.78 166.78 $ 62,782,000
10/25/2021 166.75 167.39 164.88 166.02 166.02 $ 44,520,000
10/26/2021 167.48 170.81 167.20 168.80 168.80 $ 53,966,000
10/27/2021 169.40 171.85 168.57 169.62 169.62 $ 54,044,000
10/28/2021 170.10 173.95 169.30 172.33 172.33 $ 114,174,000
10/29/2021 165.00 168.74 163.67 168.62 168.62 $ 129,722,000
11/1/2021 168.09 168.79 164.60 165.91 165.91 $ 72,178,000
11/2/2021 165.75 166.56 164.18 165.64 165.64 $ 52,552,000
11/3/2021 165.45 169.75 164.88 169.20 169.20 $ 67,944,000
11/4/2021 168.50 174.93 168.25 173.85 173.85 $ 107,060,000
11/5/2021 173.85 178.31 173.85 175.95 175.95 $ 99,940,000
11/8/2021 176.16 178.95 174.39 174.45 174.45 $ 61,480,000
11/9/2021 175.76 179.69 175.07 178.81 178.81 $ 85,898,000
11/10/2021 178.19 180.27 173.15 174.10 174.10 $ 80,548,000
11/11/2021 175.65 177.16 173.37 173.63 173.63 $ 45,288,000
11/12/2021 174.25 177.04 172.35 176.26 176.26 $ 53,788,000
11/15/2021 176.85 179.69 176.29 177.28 177.28 $ 58,594,000
11/16/2021 176.95 178.82 176.26 177.04 177.04 $ 44,342,000
11/17/2021 178.24 179.36 177.27 177.45 177.45 $ 51,206,000
11/18/2021 178.32 185.21 178.05 184.80 184.80 $ 114,070,000
11/19/2021 185.63 188.11 183.79 183.83 183.83 $ 98,734,000
11/22/2021 183.82 185.67 178.38 178.63 178.63 $ 96,844,000
11/23/2021 179.25 181.05 176.39 179.00 179.00 $ 73,804,000
11/24/2021 178.13 180.68 176.84 179.02 179.02 $ 46,560,000
11/26/2021 180.10 181.68 175.21 175.23 175.23 $ 59,826,000
11/29/2021 177.38 179.80 176.57 178.08 178.08 $ 65,312,000
11/30/2021 178.18 179.29 174.60 175.35 175.35 $ 80,022,000
12/1/2021 177.25 177.99 172.08 172.19 172.19 $ 74,916,000
12/2/2021 173.00 174.63 171.19 171.87 171.87 $ 64,726,000
12/3/2021 172.75 173.49 166.93 169.49 169.49 $ 80,712,000
12/6/2021 169.65 173.70 166.93 171.37 171.37 $ 68,860,000
12/7/2021 174.60 177.50 173.33 176.16 176.16 $ 66,410,000
12/8/2021 176.15 177.18 174.75 176.16 176.16 $ 45,254,000
12/9/2021 175.75 176.97 174.14 174.17 174.17 $ 46,062,000
12/10/2021 175.42 175.93 170.50 172.21 172.21 $ 60,690,000
12/13/2021 172.00 172.10 169.13 169.57 169.57 $ 62,170,000
12/14/2021 167.55 169.50 166.44 169.09 169.09 $ 55,976,000
12/15/2021 168.60 173.60 165.20 173.32 173.32 $ 75,794,000
12/16/2021 173.37 174.17 168.16 168.87 168.87 $ 60,876,000
12/17/2021 167.71 170.90 165.61 170.02 170.02 $ 85,542,000
12/20/2021 166.85 167.87 165.60 167.08 167.08 $ 57,372,000
12/21/2021 167.85 170.72 165.65 170.42 170.42 $ 55,956,000
12/22/2021 169.27 172.05 168.50 171.04 171.04 $ 55,036,000
12/23/2021 170.43 171.98 170.15 171.07 171.07 $ 36,788,000
12/27/2021 171.04 172.94 169.22 169.67 169.67 $ 58,688,000
12/28/2021 170.18 172.18 169.14 170.66 170.66 $ 54,638,000
12/29/2021 170.84 171.21 168.60 169.20 169.20 $ 35,754,000
12/30/2021 169.70 170.89 168.52 168.64 168.64 $ 37,584,000
12/31/2021 168.96 169.35 166.56 166.72 166.72 $ 47,830,000
1/3/2022 167.55 170.70 166.16 170.40 170.40 $ 63,520,000
1/4/2022 170.44 171.40 166.35 167.52 167.52 $ 70,726,000
1/5/2022 166.88 167.13 164.36 164.36 164.36 $ 64,302,000
1/6/2022 163.45 164.80 161.94 163.25 163.25 $ 51,958,000
1/7/2022 163.84 165.24 162.03 162.55 162.55 $ 46,606,000
1/10/2022 160.59 161.66 156.30 161.49 161.49 $ 87,798,000
1/11/2022 161.50 166.35 160.70 165.36 165.36 $ 62,806,000
1/12/2022 166.57 166.88 164.42 165.21 165.21 $ 50,030,000
1/13/2022 165.25 166.22 161.09 161.21 161.21 $ 52,188,000
1/14/2022 160.15 162.25 159.80 162.14 162.14 $ 45,974,000
1/18/2022 159.10 159.73 157.66 158.92 158.92 $ 67,292,000
1/19/2022 158.76 159.25 156.25 156.30 156.30 $ 53,242,000
1/20/2022 156.77 158.00 151.35 151.67 151.67 $ 71,974,000
1/21/2022 149.95 150.90 142.07 142.64 142.64 $ 163,972,000
1/24/2022 139.00 144.95 135.35 144.54 144.54 $ 155,624,000
1/25/2022 142.24 143.60 138.15 139.99 139.99 $ 90,824,000
1/26/2022 144.75 145.18 137.32 138.87 138.87 $ 95,602,000
1/27/2022 140.80 144.24 139.35 139.64 139.64 $ 77,516,000
1/28/2022 140.86 144.00 137.93 143.98 143.98 $ 74,392,000
1/31/2022 144.75 150.36 144.30 149.57 149.57 $ 78,308,000
2/1/2022 150.00 151.71 147.63 151.19 151.19 $ 59,220,000
2/2/2022 155.05 155.07 148.86 150.61 150.61 $ 87,330,000
2/3/2022 141.74 144.25 138.33 138.85 138.85 $ 225,532,000
2/4/2022 155.61 161.20 150.61 157.64 157.64 $ 253,456,000
2/7/2022 158.52 162.69 157.25 157.94 157.94 $ 102,624,000
2/8/2022 156.75 161.79 155.55 161.41 161.41 $ 76,040,000
2/9/2022 162.87 163.83 160.25 161.19 161.19 $ 68,786,000
2/10/2022 158.35 160.72 157.75 159.00 159.00 $ 68,268,000
2/11/2022 158.13 159.00 152.73 153.29 153.29 $ 77,100,000
2/14/2022 151.75 158.45 151.65 155.17 155.17 $ 83,230,000
2/15/2022 157.61 158.01 154.64 156.51 156.51 $ 56,440,000
2/16/2022 155.79 158.83 154.73 158.10 158.10 $ 52,704,000
2/17/2022 158.15 160.35 154.50 154.65 154.65 $ 64,032,000
2/18/2022 155.50 155.50 150.89 152.60 152.60 $ 63,604,000
2/22/2022 150.48 152.98 148.49 150.20 150.20 $ 66,128,000
2/23/2022 151.65 151.76 144.65 144.83 144.83 $ 64,244,000
2/24/2022 139.84 151.75 139.50 151.36 151.36 $ 100,786,000
2/25/2022 150.55 153.99 149.21 153.79 153.79 $ 62,396,000
2/28/2022 152.43 154.45 150.85 153.56 153.56 $ 57,684,000
3/1/2022 152.73 154.10 149.98 151.14 151.14 $ 44,874,000
3/2/2022 150.85 153.00 148.75 152.05 152.05 $ 47,334,000
3/3/2022 153.53 153.93 146.86 147.90 147.90 $ 65,198,000
3/4/2022 147.16 147.85 143.81 145.64 145.64 $ 60,934,000
3/7/2022 145.44 146.09 137.42 137.45 137.45 $ 86,934,000
3/8/2022 136.68 140.70 133.57 136.01 136.01 $ 91,662,000
3/9/2022 139.50 140.25 136.83 139.28 139.28 $ 82,656,000
3/10/2022 145.68 148.67 143.98 146.82 146.82 $ 135,062,000
3/11/2022 149.57 149.68 145.37 145.52 145.52 $ 68,900,000
3/14/2022 145.98 147.45 140.88 141.85 141.85 $ 74,086,000
3/15/2022 142.85 147.99 142.00 147.37 147.37 $ 75,584,000
3/16/2022 148.50 153.15 147.35 153.10 153.10 $ 84,958,000
3/17/2022 152.64 157.50 152.14 157.24 157.24 $ 72,934,000
3/18/2022 156.81 161.59 156.01 161.25 161.25 $ 102,962,000
3/21/2022 161.12 163.08 159.55 161.49 161.49 $ 66,538,000
3/22/2022 161.81 166.17 161.70 164.89 164.89 $ 64,086,000
3/23/2022 163.71 166.37 162.69 163.41 163.41 $ 55,812,000
3/24/2022 163.75 164.12 160.05 163.65 163.65 $ 56,798,000
3/25/2022 164.00 165.37 162.25 164.77 164.77 $ 49,032,000
3/28/2022 164.98 169.04 164.90 168.99 168.99 $ 59,854,000
3/29/2022 170.38 170.83 167.87 169.32 169.32 $ 66,154,000
3/30/2022 168.51 168.95 165.50 166.30 166.30 $ 56,168,000
3/31/2022 166.45 166.49 162.95 163.00 163.00 $ 59,966,000
4/1/2022 164.15 165.83 162.32 163.56 163.56 $ 57,090,000
4/4/2022 164.13 168.39 163.21 168.35 168.35 $ 49,882,000
4/5/2022 167.74 168.11 163.27 164.05 164.05 $ 53,728,000
4/6/2022 161.65 162.20 157.25 158.76 158.76 $ 79,056,000
4/7/2022 158.40 160.08 154.51 157.78 157.78 $ 68,136,000
4/8/2022 156.75 157.37 154.23 154.46 154.46 $ 46,002,000
4/11/2022 152.71 154.14 150.53 151.12 151.12 $ 52,112,000
4/12/2022 153.69 155.10 150.38 150.79 150.79 $ 55,178,000
4/13/2022 150.02 156.02 149.60 155.54 155.54 $ 53,390,000
4/14/2022 155.39 155.90 151.47 151.71 151.71 $ 51,598,000
4/18/2022 151.52 154.04 150.25 152.79 152.79 $ 46,514,000
4/19/2022 152.03 158.65 151.55 158.12 158.12 $ 54,926,000
4/20/2022 157.60 157.60 153.60 154.00 154.00 $ 59,630,000
4/21/2022 154.71 156.74 147.59 148.30 148.30 $ 63,970,000
4/22/2022 148.25 149.62 143.70 144.35 144.35 $ 73,078,000
4/25/2022 144.02 146.22 142.31 146.07 146.07 $ 61,874,000
4/26/2022 144.80 144.86 138.93 139.39 139.39 $ 77,530,000
4/27/2022 140.19 141.95 135.78 138.17 138.17 $ 71,336,000
4/28/2022 142.18 145.94 140.30 144.60 144.60 $ 117,316,000
4/29/2022 129.85 130.76 121.63 124.28 124.28 $ 272,662,000
5/2/2022 122.40 124.67 118.38 124.50 124.50 $ 148,788,000
5/3/2022 124.05 126.22 122.82 124.25 124.25 $ 79,134,000
5/4/2022 123.60 126.00 119.18 125.93 125.93 $ 110,746,000
5/5/2022 123.00 123.50 115.07 116.41 116.41 $ 144,392,000
5/6/2022 114.85 119.05 113.08 114.77 114.77 $ 124,260,000
5/9/2022 111.31 114.00 107.96 108.79 108.79 $ 128,124,000
5/10/2022 111.25 112.64 107.17 108.86 108.86 $ 105,434,000
5/11/2022 108.10 110.16 104.43 105.37 105.37 $ 109,704,000
5/12/2022 102.75 110.78 102.41 106.93 106.93 $ 132,026,000
5/13/2022 109.07 113.18 107.80 113.06 113.06 $ 93,684,000
5/16/2022 113.10 113.99 110.35 110.81 110.81 $ 74,566,000
5/17/2022 113.28 115.80 111.28 115.37 115.37 $ 76,448,000
5/18/2022 111.44 112.85 106.25 107.11 107.11 $ 108,380,000
5/19/2022 106.28 110.03 106.19 107.32 107.32 $ 88,142,000
5/20/2022 109.57 109.90 105.01 107.59 107.59 $ 99,500,000
5/23/2022 108.46 108.82 103.95 107.56 107.56 $ 107,798,000
5/24/2022 104.03 105.40 101.26 104.10 104.10 $ 102,934,000
5/25/2022 103.66 108.18 103.65 106.78 106.78 $ 93,120,000
5/26/2022 107.97 112.67 107.45 111.08 111.08 $ 93,002,000
5/27/2022 113.55 115.19 112.63 115.15 115.15 $ 93,660,000
5/31/2022 116.28 121.99 115.68 120.21 120.21 $ 144,634,000
6/1/2022 122.26 125.18 120.62 121.68 121.68 $ 127,528,000
6/2/2022 121.68 125.61 120.04 125.51 125.51 $ 100,560,000
6/3/2022 124.20 124.40 121.05 122.35 122.35 $ 97,604,000
6/6/2022 125.25 128.99 123.81 124.79 124.79 $ 135,269,000
6/7/2022 122.01 124.10 120.63 123.00 123.00 $ 85,156,700
6/8/2022 122.61 123.75 120.75 121.18 121.18 $ 64,926,600
6/9/2022 119.99 121.30 116.10 116.15 116.15 $ 67,029,800
6/10/2022 113.42 114.50 109.05 109.65 109.65 $ 87,266,000
6/13/2022 104.19 106.54 101.86 103.67 103.67 $ 99,277,700
6/14/2022 104.19 104.88 101.43 102.31 102.31 $ 69,728,800
6/15/2022 103.86 109.06 103.53 107.67 107.67 $ 85,011,100
6/16/2022 104.47 104.58 102.01 103.66 103.66 $ 82,186,300
6/17/2022 102.80 106.98 102.51 106.22 106.22 $ 99,772,100
6/21/2022 108.20 111.63 103.56 108.68 108.68 $ 70,901,200
6/22/2022 107.43 112.13 107.02 108.95 108.95 $ 60,040,100
6/23/2022 110.39 113.00 107.93 112.44 112.44 $ 64,345,300
6/24/2022 112.38 116.71 111.43 116.46 116.46 $ 69,867,600
6/27/2022 117.09 117.98 112.70 113.22 113.22 $ 62,133,200
6/28/2022 113.50 114.85 107.04 107.40 107.40 $ 74,942,900
6/29/2022 107.38 110.99 106.91 108.92 108.92 $ 66,375,300
6/30/2022 108.11 108.18 102.52 106.21 106.21 $ 97,679,400
7/1/2022 106.29 109.75 105.85 109.56 109.56 $ 73,021,200
7/5/2022 107.60 114.08 106.32 113.50 113.50 $ 76,583,700
7/6/2022 113.21 115.48 112.01 114.33 114.33 $ 66,958,900
7/7/2022 113.85 116.99 113.49 116.33 116.33 $ 57,872,300
7/8/2022 114.60 116.58 113.69 115.54 115.54 $ 45,719,700
7/11/2022 114.08 114.30 110.87 111.75 111.75 $ 53,487,600
7/12/2022 112.16 113.23 108.34 109.22 109.22 $ 54,280,300
7/13/2022 107.03 111.78 106.01 110.40 110.40 $ 61,353,800
7/14/2022 110.24 111.18 107.58 110.63 110.63 $ 51,163,100
7/15/2022 112.50 115.59 111.59 113.55 113.55 $ 84,317,800
7/18/2022 115.00 117.24 113.15 113.76 113.76 $ 59,115,400
7/19/2022 115.70 118.95 114.03 118.21 118.21 $ 60,990,000
7/20/2022 118.62 123.48 118.32 122.77 122.77 $ 71,268,300
7/21/2022 123.20 124.85 121.26 124.63 124.63 $ 60,239,900
7/22/2022 125.01 125.50 121.35 122.42 122.42 $ 51,463,800
7/25/2022 122.70 123.64 120.03 121.14 121.14 $ 50,221,300
7/26/2022 115.79 118.15 114.53 114.81 114.81 $ 67,075,100
7/27/2022 117.31 121.90 117.16 120.97 120.97 $ 61,582,000
7/28/2022 121.57 122.84 118.08 122.28 122.28 $ 82,245,500
7/29/2022 134.90 137.65 132.41 134.95 134.95 $ 148,892,900
8/1/2022 134.96 138.83 133.51 135.39 135.39 $ 76,846,900
8/2/2022 134.72 137.44 134.09 134.16 134.16 $ 61,922,400
8/3/2022 136.21 140.49 136.05 139.52 139.52 $ 71,827,800
8/4/2022 140.58 143.56 139.55 142.57 142.57 $ 70,585,000
8/5/2022 140.10 142.86 139.60 140.80 140.80 $ 50,686,900
8/8/2022 142.05 144.23 138.29 139.41 139.41 $ 52,229,000
8/9/2022 138.05 138.95 136.21 137.83 137.83 $ 40,434,700
8/10/2022 142.90 144.60 141.01 142.69 142.69 $ 54,773,800
8/11/2022 143.86 144.49 139.76 140.64 140.64 $ 44,867,300
8/12/2022 142.05 143.57 140.12 143.55 143.55 $ 47,643,500
8/15/2022 142.80 143.76 141.49 143.18 143.18 $ 39,014,600
8/16/2022 143.91 146.57 142.00 144.78 144.78 $ 59,102,900
8/17/2022 142.69 143.38 140.78 142.10 142.10 $ 48,149,800
8/18/2022 141.32 142.77 140.38 142.30 142.30 $ 37,458,700
8/19/2022 140.47 141.11 137.91 138.23 138.23 $ 47,792,800
8/22/2022 135.72 136.32 132.85 133.22 133.22 $ 50,461,500
8/23/2022 133.41 134.99 132.95 133.62 133.62 $ 36,252,100
8/24/2022 132.75 135.47 132.10 133.80 133.80 $ 38,627,000
8/25/2022 135.26 137.42 134.28 137.28 137.28 $ 37,496,300
8/26/2022 136.55 137.83 130.50 130.75 130.75 $ 53,322,700
8/29/2022 129.90 131.95 128.77 129.79 129.79 $ 48,101,600
8/30/2022 131.25 132.07 126.85 128.73 128.73 $ 49,203,000
8/31/2022 129.45 130.59 126.74 126.77 126.77 $ 53,648,700
9/1/2022 126.00 128.02 123.66 127.82 127.82 $ 56,636,100
9/2/2022 129.50 131.38 126.39 127.51 127.51 $ 57,429,800
9/6/2022 127.92 128.62 124.74 126.11 126.11 $ 43,888,600
9/7/2022 126.12 129.82 125.40 129.48 129.48 $ 47,900,300
9/8/2022 127.72 130.28 127.10 129.82 129.82 $ 43,988,500
9/9/2022 130.91 133.69 130.76 133.27 133.27 $ 49,387,600
9/12/2022 134.10 136.49 134.00 136.45 136.45 $ 53,826,900
9/13/2022 131.01 131.40 126.27 126.82 126.82 $ 72,694,000
9/14/2022 127.36 128.84 126.33 128.55 128.55 $ 45,316,800
9/15/2022 127.38 130.37 125.50 126.28 126.28 $ 52,887,200
9/16/2022 122.78 123.87 120.70 123.53 123.53 $ 115,667,800
9/19/2022 122.16 124.71 121.80 124.66 124.66 $ 47,279,700
9/20/2022 123.35 124.40 121.14 122.19 122.19 $ 47,698,400
9/21/2022 122.49 123.76 118.45 118.54 118.54 $ 58,498,900
9/22/2022 117.08 118.79 116.26 117.31 117.31 $ 55,229,200
9/23/2022 116.00 116.05 112.06 113.78 113.78 $ 65,126,700
9/26/2022 113.30 117.34 113.13 115.15 115.15 $ 62,723,300
9/27/2022 117.20 118.32 113.05 114.41 114.41 $ 60,094,700
9/28/2022 114.38 118.70 113.80 118.01 118.01 $ 55,763,800
9/29/2022 115.60 116.07 113.06 114.80 114.80 $ 58,969,700
9/30/2022 114.08 116.92 112.84 113.00 113.00 $ 59,479,600
10/3/2022 113.58 116.91 112.45 115.88 115.88 $ 50,941,900
10/4/2022 119.89 123.00 119.79 121.09 121.09 $ 62,812,600
10/5/2022 118.58 121.75 117.69 120.95 120.95 $ 48,217,500
10/6/2022 120.77 121.53 119.50 120.30 120.30 $ 42,253,800
10/7/2022 118.00 118.17 113.88 114.56 114.56 $ 54,678,000
10/10/2022 115.10 116.25 112.43 113.67 113.67 $ 42,339,700
10/11/2022 112.71 115.48 110.39 112.21 112.21 $ 56,432,200
10/12/2022 112.49 113.83 111.40 112.90 112.90 $ 45,728,700
10/13/2022 107.88 113.44 105.35 112.53 112.53 $ 86,868,100
10/14/2022 114.10 114.96 106.60 106.90 106.90 $ 67,737,300
10/17/2022 110.11 114.19 110.09 113.79 113.79 $ 62,782,000
10/18/2022 119.06 119.52 114.79 116.36 116.36 $ 65,607,400
10/19/2022 114.71 116.59 113.22 115.07 115.07 $ 47,198,100
10/20/2022 113.83 118.24 113.51 115.25 115.25 $ 48,795,100
10/21/2022 114.79 119.59 114.50 119.32 119.32 $ 55,660,500
10/24/2022 119.98 120.39 116.57 119.82 119.82 $ 49,531,500
10/25/2022 119.65 121.32 118.95 120.60 120.60 $ 50,934,600
10/26/2022 116.00 119.35 114.76 115.66 115.66 $ 68,802,300
10/27/2022 113.92 114.12 109.77 110.96 110.96 $ 129,605,400
10/28/2022 97.91 103.96 97.66 103.41 103.41 $ 223,133,400
10/31/2022 103.56 104.87 100.74 102.44 102.44 $ 99,251,400
11/1/2022 103.99 104.58 96.06 96.79 96.79 $ 153,370,000
11/2/2022 97.32 97.74 92.01 92.12 92.12 $ 135,761,800
11/3/2022 92.47 93.50 89.02 89.30 89.30 $ 136,683,300
11/4/2022 91.49 92.44 88.04 90.98 90.98 $ 128,999,900
11/7/2022 91.95 92.10 89.04 90.53 90.53 $ 77,495,700
11/8/2022 90.79 91.72 88.23 89.98 89.98 $ 88,703,400
11/9/2022 89.47 89.48 85.87 86.14 86.14 $ 90,796,200
11/10/2022 92.94 98.69 91.65 96.63 96.63 $ 173,414,900
11/11/2022 97.88 101.19 96.66 100.79 100.79 $ 111,481,700
11/14/2022 98.77 100.12 97.29 98.49 98.49 $ 99,533,100
11/15/2022 103.21 103.79 97.34 98.94 98.94 $ 111,336,300
11/16/2022 96.85 98.49 95.54 97.12 97.12 $ 87,958,800
11/17/2022 95.37 96.97 94.03 94.85 94.85 $ 82,617,900
11/18/2022 95.95 95.99 92.48 94.14 94.14 $ 72,336,500
11/21/2022 93.97 95.02 90.59 92.46 92.46 $ 84,330,300
11/22/2022 92.62 93.35 90.87 93.20 93.20 $ 62,192,000
11/23/2022 93.24 94.58 92.83 94.13 94.13 $ 59,414,700
11/25/2022 93.79 94.43 93.07 93.41 93.41 $ 35,088,600