Date Open High Low Close Volume

5/1/2013 20.6 23.04 20.43 21.8 1974715308

6/1/2013 21.85 22.79 21.2 22.03 1941280776
7/1/2013 22.18 23.22 21.91 22.22 2047770180
8/1/2013 22.4 22.77 21.16 21.19 1338144516
9/1/2013 21.38 22.67 21.37 21.92 1323615060
10/1/2013 22.03 26.06 21.1 25.79 2206771020
11/1/2013 25.82 26.73 25.15 26.52 1049213736
12/1/2013 26.61 28.05 26.25 28.05 1352374272
1/1/2014 27.91 29.69 27.08 29.55 2178287532
2/1/2014 29.51 30.75 28.23 30.42 1620230148
3/1/2014 30.2 30.71 27.58 27.89 1744505748
4/1/2014 28.03 29.42 25.55 26.74 1421285316
5/1/2014 26.71 28.88 25.55 28.58 829136000
6/1/2014 28.49 29.48 27.37 29.23 789784000
7/1/2014 29.38 30.45 28.6 28.98 771666000
8/1/2014 28.93 29.89 28.37 29.12 581574000
9/1/2014 29.15 30.27 28.85 29.42 708502000
10/1/2014 29.34 29.62 25.92 28.39 1109632000
11/1/2014 28.18 28.36 26.96 27.45 595410000
12/1/2014 27.25 27.44 24.86 26.53 1088686000
1/1/2015 26.63 27.27 24.55 26.88 1056926000
2/1/2015 26.72 28.47 26.09 28.13 808386000
3/1/2015 28.35 29.16 27.52 27.74 864144000
4/1/2015 27.74 29.24 26.45 27.44 874900000
5/1/2015 27.53 27.91 26.61 27.27 648434000
6/1/2015 27.44 28.28 26.94 27 704328000
7/1/2015 27.18 35.67 26.99 32.88 1370858000
8/1/2015 32.88 35.2 29.65 32.39 1106942000
9/1/2015 31.69 34.1 30.89 31.92 871504000
10/1/2015 31.9 37.63 31.56 36.87 1005286000
11/1/2015 36.73 39.15 36.57 38.14 751482000
12/1/2015 38.35 39.93 36.81 38.9 872694000
1/1/2016 38.11 38.46 34.39 38.07 1039984000
2/1/2016 38.56 40.52 34.1 35.86 1352946000
3/1/2016 36.06 38.87 35.2 38.15 853314000
4/1/2016 37.86 39.55 35.16 35.39 933228000
5/1/2016 35.6 37.67 35.2 37.44 682046000
6/1/2016 37.42 37.57 33.63 35.18 839330000
7/1/2016 35.26 40.2 34.95 39.57 653244000
8/1/2016 39.33 40.69 39.25 39.49 577080000
9/1/2016 39.6 40.95 39.17 40.2 630896000
10/1/2016 40.13 41.95 39.81 40.49 707820000
11/1/2016 40.54 40.8 37.18 38.79 967068000
12/1/2016 38.93 41.22 37.67 39.62 687126000
 1/1/2017 40.03 43.35 39.84 41.01 736654000
2/1/2017 41.2 42.69 40.6 42.25 529816000
3/1/2017 42.57 43.72 41.22 42.39 691002000
4/1/2017 42.44 46.79 41.73 46.23 574432000
5/1/2017 46.21 49.98 46.04 49.35 707186000
6/1/2017 49.55 50.43 46.48 46.48 881706000
7/1/2017 46.66 50.31 45.77 47.28 838172000
8/1/2017 47.39 47.86 45.93 47.76 656924000
9/1/2017 47.87 48.79 46.23 48.69 592524000
10/1/2017 48.78 53.18 48.1 51.65 737076000
11/1/2017 51.82 54 51.43 51.81 573720000
12/1/2017 51.52 54.32 50.12 52.67 598810000
1/1/2018 52.65 59.9 52.65 59.11 657748000
2/1/2018 58.8 59.37 49.85 55.2 1026814000
3/1/2018 55.48 58.91 49.2 51.86 1042336000
4/1/2018 51.38 54.88 49.71 50.93 984928000
5/1/2018 50.81 55.91 50.39 55 740734000
6/1/2018 55.64 60.07 55.3 56.46 803684000
7/1/2018 55.77 64.57 55.33 61.36 835654000
8/1/2018 61.96 63.6 60.2 61.59 685718000
9/1/2018 61.13 61.39 57.58 60.35 718518000
10/1/2018 60.65 61.23 50.36 54.53 1130942000
11/1/2018 54.57 55.5 50.11 55.48 786236000
12/1/2018 56.61 56.75 48.88 52.25 857436000
1/1/2019 51.36 56.38 51.12 56.29 697168000
2/1/2019 56.11 57.7 54.68 56.33 652174000
3/1/2019 56.55 61.82 56.51 58.84 663738000
4/1/2019 59.38 64.85 59.15 59.95 647446000
5/1/2019 59.88 59.96 55.17 55.33 742726000
6/1/2019 53.35 56.33 51.35 54.14 712452000
7/1/2019 55.05 63.42 54.77 60.91 715104000
8/1/2019 60.88 61.81 57.14 59.53 586310000
9/1/2019 59.09 62.4 58.19 61.06 517072000
10/1/2019 61.12 64.96 58.16 62.94 603634000
11/1/2019 63.29 66.7 62.99 65.2 528780000
12/1/2019 65.13 68.35 63.85 66.97 559106000
1/1/2020 67.42 75.03 67.32 71.64 673594000
2/1/2020 73.08 76.54 63.41 66.96 830656000
3/1/2020 67.57 70.41 50.44 58.1 1570716000
4/1/2020 56.2 68.01 53.75 67.33 1124224000
5/1/2020 66.2 72.26 64.8 71.68 725130000
6/1/2020 71.29 73.79 67.58 70.9 814160000
7/1/2020 70.96 79.35 70.71 74.4 822998000
8/1/2020 74.55 82.64 73.2 81.48 614564000
9/1/2020 81.61 86.31 70.11 73.28 836634000
10/1/2020 74.18 84.07 71.66 80.81 854920000
11/1/2020 81.18 90.84 80.61 87.72 631912000
12/1/2020 88.33 92.19 84.7 87.63 608630000
1/1/2021 88 96.6 84.81 91.37 791662000
2/1/2021 92.23 107.26 92.23 101.1 678324000
3/1/2021 102.4 105.69 99.7 103.13 756694000
4/1/2021 104.61 121.57 104.57 117.68 702352000
5/1/2021 118.25 119.45 109.68 117.84 603480000
6/1/2021 118.72 123.1 116.48 122.09 544936000
7/1/2021 121.72 138.3 121.53 134.73 610808000
8/1/2021 135.12 145.97 133.32 144.7 461586000
9/1/2021 145 146.25 133.56 133.68 590840000
10/1/2021 134.45 148.65 131.05 148.05 720758000
11/1/2021 148.05 150.97 141.6 141.9 608378000
12/1/2021 144 149.1 139.32 144.85 619694000
1/1/2022 145.05 146.49 124.5 135.3 767206000
2/1/2022 137.59 151.55 124.95 135.06 928126000
3/1/2022 134.88 143.79 125.28 139.07 729162000
4/1/2022 139.5 143.71 112.74 114.11 761152000
5/1/2022 113.4 122.85 101.88 113.76 850450000
6/1/2022 114.86 119.35 105.05 108.96 770754000
7/1/2022 107.93 119.68 104.07 116.32 789529700
8/1/2022 115.3 122.43 107.8 108.22 515852700
9/1/2022 108.28 111.62 95.56 95.65 613278900
10/1/2022 96.76 104.82 91.8 94.51 681488300
11/1/2022 95.45 101.04 83.34 100.99 716522700
12/1/2022 101.02 102.25 85.94 88.23 603127800
1/1/2023 89.59 100.32 84.86 98.84 672897800
2/1/2023 98.71 108.18 88.58 90.06 952580200
3/1/2023 89.98 106.59 89.42 103.73 859911400
4/1/2023 102.39 109.17 101.93 108.87 255598400