| date,close_last,volume,open,high,low | |
| 08-19-2022,114.76,5288830,118.18,119.22,114.10 | |
| 08-18-2022,121.27,3373946,121.50,122.20,120.28 | |
| 08-17-2022,121.87,4336182,121.63,123.27,120.64 | |
| 08-16-2022,124.18,4371514,124.23,125.42,122.62 | |
| 08-15-2022,126.04,4884711,123.55,126.43,123.20 | |
| 08-12-2022,124.51,5012478,122.80,125.00,121.12 | |
| 08-11-2022,121.50,8110104,121.30,127.09,120.96 | |
| 08-10-2022,118.73,5529014,119.33,120.34,116.30 | |
| 08-09-2022,114.44,4201213,115.00,115.67,112.80 | |
| 08-08-2022,115.82,5382935,118.16,119.64,115.43 | |
| 08-05-2022,117.11,6494951,115.52,118.87,114.82 | |
| 08-04-2022,119.22,9180317,114.31,119.24,114.26 | |
| 08-03-2022,115.02,23354940,108.23,115.57,107.65 | |
| 08-02-2022,116.34,15208220,111.67,117.78,111.10 | |
| 08-01-2022,111.20,6019506,110.00,113.96,107.48 | |
| 07-29-2022,110.98,4637779,108.20,111.16,107.11 | |
| 07-28-2022,108.84,4471883,108.17,110.06,104.68 | |
| 07-27-2022,107.36,5362726,105.79,107.99,104.06 | |
| 07-26-2022,101.91,4190993,102.38,103.63,101.10 | |
| 07-25-2022,104.95,3142931,103.78,105.26,101.48 | |
| 07-22-2022,103.97,4243932,108.31,110.10,102.93 | |
| 07-21-2022,108.14,4284851,106.98,108.50,104.41 | |
| 07-20-2022,107.73,6834133,103.11,108.92,102.75 | |
| 07-19-2022,102.20,5603808,99.70,102.71,98.76 | |
| 07-18-2022,97.67,7171484,96.78,101.88,95.98 | |
| 07-15-2022,94.66,7497187,92.55,95.65,90.66 | |
| 07-14-2022,91.05,8334633,94.28,94.58,90.17 | |
| 07-13-2022,95.64,6967800,93.75,96.59,91.61 | |
| 07-12-2022,96.55,4170185,95.30,97.69,93.32 | |
| 07-11-2022,95.10,6043682,96.00,97.09,93.27 | |
| 07-08-2022,97.35,5669474,96.23,98.12,93.24 | |
| 07-07-2022,97.50,7480538,93.66,97.55,92.16 | |
| 07-06-2022,92.88,5702961,95.29,96.17,91.80 | |
| 07-05-2022,95.94,7653996,88.88,96.01,86.75 | |
| 07-01-2022,91.41,5995434,89.09,91.46,87.43 | |
| 06-30-2022,89.08,9007783,92.49,92.91,86.71 | |
| 06-29-2022,93.93,6522572,96.83,97.00,92.05 | |
| 06-28-2022,97.53,7747662,103.34,105.45,97.09 | |
| 06-27-2022,101.50,7352143,103.96,104.17,99.33 | |
| 06-24-2022,103.51,28797400,97.52,104.18,96.33 | |
| 06-23-2022,95.72,12340820,100.00,100.80,93.02 | |
| 06-22-2022,99.53,8986027,99.00,102.50,98.72 | |
| 06-21-2022,102.27,6532713,102.69,104.89,101.62 | |
| 06-17-2022,99.49,11293110,93.53,100.61,93.53 | |
| 06-16-2022,93.26,9435656,96.19,97.50,92.09 | |
| 06-15-2022,101.47,6260439,100.02,103.65,98.92 | |
| 06-14-2022,98.87,5915344,99.54,101.35,97.20 | |
| 06-13-2022,98.93,9587311,102.85,105.33,98.36 | |
| 06-10-2022,108.91,6941056,111.80,115.13,108.32 | |
| 06-09-2022,115.72,5315873,122.31,122.98,115.42 | |
| 06-08-2022,123.77,3775619,121.43,125.51,121.23 | |
| 06-07-2022,122.90,3331236,119.76,123.91,119.12 | |
| 06-06-2022,122.02,4160239,123.33,124.18,119.92 | |
| 06-03-2022,119.83,4584611,118.07,121.50,117.56 | |
| 06-02-2022,121.26,5177244,117.13,123.00,116.27 | |
| 06-01-2022,116.72,6879606,121.05,121.07,114.40 | |
| 05-31-2022,120.87,9117555,120.50,122.30,117.16 | |
| 05-27-2022,120.50,7391500,116.00,120.70,115.77 | |
| 05-26-2022,114.30,6883200,109.74,115.55,108.11 | |
| 05-25-2022,110.40,6203324,105.89,111.94,104.97 | |
| 05-24-2022,106.24,6415752,111.28,111.42,103.74 | |
| 05-23-2022,113.28,6000751,113.55,115.15,110.93 | |
| 05-20-2022,112.55,6961860,115.46,116.25,108.50 | |
| 05-19-2022,114.17,8926616,108.18,116.35,107.45 | |
| 05-18-2022,108.03,9718744,116.11,117.04,107.62 | |
| 05-17-2022,117.50,6962904,119.97,120.18,114.51 | |
| 05-16-2022,114.44,7588370,121.00,121.07,113.25 | |
| 05-13-2022,121.45,8595379,119.96,123.29,118.82 | |
| 05-12-2022,115.94,9264303,113.66,120.49,111.22 | |
| 05-11-2022,116.15,13661360,114.53,123.77,112.37 | |
| 05-10-2022,116.13,13638470,122.95,123.46,113.53 | |
| 05-09-2022,119.37,14430890,131.76,131.89,118.83 | |
| 05-06-2022,135.84,9573058,142.70,143.11,133.04 | |
| 05-05-2022,143.09,11367230,152.19,153.88,140.86 | |
| 05-04-2022,156.18,20598070,152.55,158.74,145.87 | |
| 05-03-2022,145.00,16774660,154.09,154.49,141.58 | |
| 05-02-2022,152.78,5945287,153.21,155.13,147.21 | |
| 04-29-2022,153.21,4033057,158.88,163.24,153.00 | |
| 04-28-2022,159.74,4854490,154.01,161.26,153.66 | |
| 04-27-2022,152.23,4825954,153.82,157.30,150.44 | |
| 04-26-2022,153.04,4075004,158.40,159.20,152.80 | |
| 04-25-2022,158.39,3868115,154.33,159.79,152.10 | |
| 04-22-2022,156.09,3863419,157.84,161.67,154.78 | |
| 04-21-2022,157.91,4714572,168.98,170.93,156.68 | |
| 04-20-2022,164.55,3997912,172.61,172.61,164.31 | |
| 04-19-2022,170.12,2857124,165.74,170.82,165.71 | |
| 04-18-2022,165.74,3339887,169.27,170.12,164.35 | |
| 04-14-2022,170.70,5125142,171.66,174.64,170.30 | |
| 04-13-2022,171.85,7211893,160.84,172.96,160.65 | |
| 04-12-2022,160.11,4113036,163.70,166.11,157.28 | |
| 04-11-2022,160.25,3877215,159.84,163.57,157.41 | |
| 04-08-2022,162.56,3448377,162.52,164.90,159.35 | |
| 04-07-2022,165.91,4146557,163.19,167.86,161.71 | |
| 04-06-2022,164.66,4287691,167.05,168.77,161.58 | |
| 04-05-2022,171.21,4064959,177.19,179.09,170.12 | |
| 04-04-2022,177.02,3500522,175.02,177.02,172.59 | |
| 04-01-2022,173.07,3644935,173.06,177.94,172.23 | |
| 03-31-2022,171.76,3232222,173.54,176.15,171.16 | |
| 03-30-2022,173.63,3707406,173.13,176.82,172.02 | |
| 03-29-2022,175.52,5452762,172.11,178.88,171.81 | |
| 03-28-2022,167.65,3829793,167.22,168.72,162.43 | |
| 03-25-2022,167.22,2956870,169.94,170.61,164.13 | |
| 03-24-2022,170.83,4223466,164.81,171.00,162.67 | |
| 03-23-2022,164.16,2814305,163.64,166.89,162.88 | |
| 03-22-2022,166.44,4099851,163.61,168.18,162.00 | |
| 03-21-2022,161.80,4584370,164.57,165.95,159.00 | |
| 03-18-2022,167.00,8467518,156.07,167.18,155.70 | |
| 03-17-2022,157.55,5031682,153.79,157.60,151.05 | |
| 03-16-2022,155.75,7105370,148.15,156.98,146.31 | |
| 03-15-2022,143.95,5488743,140.00,144.73,138.32 | |
| 03-14-2022,138.50,6330206,143.41,144.67,136.04 | |
| 03-11-2022,145.14,4577255,154.13,155.00,145.00 | |
| 03-10-2022,151.80,5302511,145.22,152.89,144.41 | |
| 03-09-2022,148.31,7023908,145.43,150.99,145.33 | |
| 03-08-2022,142.13,9586994,131.63,144.47,131.50 | |
| 03-07-2022,131.59,9177270,145.00,145.27,131.52 | |
| 03-04-2022,142.70,8397063,150.77,151.89,140.46 | |
| 03-03-2022,151.69,4045757,158.33,159.22,150.99 | |
| 03-02-2022,157.53,5028250,152.48,158.08,151.89 | |
| 03-01-2022,151.01,5165768,150.53,154.22,149.95 | |
| 02-28-2022,151.49,11078500,155.03,155.10,148.30 | |
| 02-25-2022,155.09,6173207,159.26,159.45,152.91 | |
| 02-24-2022,158.26,10354650,141.30,158.96,141.18 | |
| 02-23-2022,150.04,9778477,165.93,166.66,149.85 | |
| 02-22-2022,165.24,8392599,172.13,176.38,161.32 | |
| 02-18-2022,174.90,8848753,180.26,182.66,173.62 | |
| 02-17-2022,183.60,7779201,184.90,188.98,181.54 | |
| 02-16-2022,186.64,22252850,178.30,191.73,178.00 | |
| 02-15-2022,180.07,11733940,172.92,180.63,172.75 | |
| 02-14-2022,169.66,4847552,166.63,171.80,165.03 | |
| 02-11-2022,166.53,6464397,175.31,176.74,164.83 | |
| 02-10-2022,171.95,8261379,165.25,177.06,165.25 | |
| 02-09-2022,169.53,4868311,165.37,170.07,165.08 | |
| 02-08-2022,162.26,4309070,154.00,163.08,153.44 | |
| 02-07-2022,157.91,4690668,156.79,160.88,155.95 | |
| 02-04-2022,155.56,4687701,150.14,157.24,150.00 | |
| 02-03-2022,149.57,4577057,147.97,152.18,146.68 | |
| 02-02-2022,151.76,3678315,156.31,156.51,150.71 | |
| 02-01-2022,156.94,3799303,155.35,157.39,152.50 | |
| 01-31-2022,153.97,5463016,144.80,153.97,143.81 | |
| 01-28-2022,142.77,5604415,138.55,143.11,134.37 | |
| 01-27-2022,138.41,4493776,143.48,145.55,137.92 | |
| 01-26-2022,142.14,6990314,149.29,152.40,140.04 | |
| 01-25-2022,144.56,5704888,143.90,147.38,140.13 | |
| 01-24-2022,147.90,14627350,150.00,151.16,135.76 | |
| 01-21-2022,156.73,7242250,156.82,160.20,152.41 | |
| 01-20-2022,158.00,4941879,157.81,165.20,157.35 | |
| 01-19-2022,154.58,5127374,157.00,160.23,154.44 | |
| 01-18-2022,154.69,5814071,156.91,160.79,153.87 | |
| 01-14-2022,163.99,4144039,165.75,167.63,160.24 | |
| 01-13-2022,166.00,4893757,170.23,171.99,165.77 | |
| 01-12-2022,169.54,3534275,170.24,171.04,165.11 | |
| 01-11-2022,168.61,5331629,160.71,169.39,159.08 | |
| 01-10-2022,160.71,6973588,159.76,161.70,152.10 | |
| 01-07-2022,166.05,5624579,159.18,166.88,158.46 | |
| 01-06-2022,159.75,5049594,160.29,163.73,156.34 | |
| 01-05-2022,162.25,4804571,169.88,175.11,162.24 | |
| 01-04-2022,170.80,4079976,174.15,175.90,167.20 | |
| 01-03-2022,172.68,4241965,165.30,172.84,165.22 | |
| 12-31-2021,166.49,2595979,168.78,170.87,166.08 | |
| 12-30-2021,168.78,2181120,167.06,170.85,165.71 | |
| 12-29-2021,167.44,1995405,169.52,170.48,165.02 | |
| 12-28-2021,169.71,2297204,171.32,172.73,167.73 | |
| 12-27-2021,171.68,2726288,169.81,172.43,168.78 | |
| 12-23-2021,171.31,4017435,170.50,171.99,166.89 | |
| 12-22-2021,169.29,4802483,165.68,170.68,162.80 | |
| 12-21-2021,165.66,6293459,159.50,167.28,158.37 | |
| 12-20-2021,157.23,4639263,151.16,158.48,151.00 | |
| 12-17-2021,157.91,24062440,154.62,158.31,149.44 | |
| 12-16-2021,156.38,9415120,166.25,167.73,153.60 | |
| 12-15-2021,168.14,6678543,167.64,168.96,160.18 | |
| 12-14-2021,167.96,5660417,168.30,169.91,164.50 | |
| 12-13-2021,171.04,7263664,178.25,180.00,168.89 | |
| 12-10-2021,180.42,3980441,178.15,181.10,175.85 | |
| 12-09-2021,181.46,3518025,182.09,185.30,179.28 | |
| 12-08-2021,186.49,4218671,186.00,187.50,182.14 | |
| 12-07-2021,183.14,6264558,185.61,187.50,182.02 | |
| 12-06-2021,180.85,9813848,167.28,181.93,162.85 | |
| 12-03-2021,166.75,6460855,168.98,170.73,162.14 | |
| 12-02-2021,169.60,5687601,161.36,170.30,160.49 | |
| 12-01-2021,163.08,7657589,174.01,180.13,162.03 | |
| 11-30-2021,172.54,10682740,176.41,180.64,170.92 | |
| 11-29-2021,180.08,5317368,176.88,180.70,175.90 | |
| 11-26-2021,173.86,6044126,167.76,174.64,167.04 | |
| 11-24-2021,179.89,4763328,175.63,182.78,175.00 | |
| 11-23-2021,178.27,6456729,181.14,183.73,175.25 | |
| 11-22-2021,181.73,12626360,190.44,190.76,176.72 | |
| 11-19-2021,196.42,8185488,196.60,199.36,190.50 | |
| 11-18-2021,204.33,4601086,199.34,205.00,196.00 | |
| 11-17-2021,199.11,6383375,207.00,212.58,198.40 | |
| 11-16-2021,207.04,4431316,205.59,209.93,203.47 | |
| 11-15-2021,207.21,7479309,206.20,209.24,204.16 | |
| 11-12-2021,206.54,12057830,192.47,208.16,192.06 | |
| 11-11-2021,191.61,5899031,195.20,197.93,190.77 | |
| 11-10-2021,192.22,6704083,190.23,195.00,189.28 | |
| 11-09-2021,194.68,9056091,201.44,201.50,187.50 | |
| 11-08-2021,200.32,12855320,203.35,211.34,199.75 | |
| 11-05-2021,201.62,27330520,186.15,203.30,185.94 | |
| 11-04-2021,178.45,9664613,175.95,179.44,173.96 | |
| 11-03-2021,172.87,2827068,171.89,173.75,170.93 | |
| 11-02-2021,172.87,3292058,174.95,175.30,170.58 | |
| 11-01-2021,174.60,4401097,170.50,175.44,170.50 | |
| 10-29-2021,170.66,2294417,171.39,171.39,168.85 | |
| 10-28-2021,171.70,2143659,170.20,171.85,168.71 | |
| 10-27-2021,169.10,3009842,170.74,172.65,168.88 | |
| 10-26-2021,171.14,2937893,170.40,172.00,167.90 | |
| 10-25-2021,169.24,2620794,166.69,170.33,166.65 | |
| 10-22-2021,166.64,2985991,169.30,169.44,165.16 | |
| 10-21-2021,170.50,2889355,169.07,171.53,167.70 | |
| 10-20-2021,169.76,2687022,170.06,171.94,168.20 | |
| 10-19-2021,170.74,2776646,172.57,172.81,170.06 | |
| 10-18-2021,172.32,2793704,167.50,172.70,167.11 | |
| 10-15-2021,169.18,3592734,171.90,172.95,168.58 | |
| 10-14-2021,170.50,4145257,175.24,176.75,170.04 | |
| 10-13-2021,173.58,3523610,173.00,175.19,171.80 | |
| 10-12-2021,172.75,6028098,172.69,175.90,171.23 | |
| 10-11-2021,166.67,2046310,170.00,171.54,166.63 | |
| 10-08-2021,169.97,2265114,170.10,174.10,169.48 | |
| 10-07-2021,169.60,2119612,170.00,171.27,168.60 | |
| 10-06-2021,167.25,2461482,161.39,167.32,160.63 | |
| 10-05-2021,164.74,4340100,165.67,166.59,162.43 | |
| 10-04-2021,164.50,4459382,171.99,172.26,164.03 | |
| 10-01-2021,173.01,4963044,170.31,173.20,168.55 | |
| 09-30-2021,167.75,2663690,168.10,169.50,165.71 | |
| 09-29-2021,168.07,2788740,170.10,171.22,166.55 | |
| 09-28-2021,168.58,4362803,172.52,173.56,166.90 | |
| 09-27-2021,174.26,3551430,175.00,176.32,172.02 | |
| 09-24-2021,175.88,4084868,174.53,176.96,173.61 | |
| 09-23-2021,175.13,5370786,171.55,176.00,170.50 | |
| 09-22-2021,169.96,4353595,170.03,171.81,167.37 | |
| 09-21-2021,169.29,8592501,164.00,170.01,162.96 | |
| 09-20-2021,161.64,6846832,162.24,166.54,159.45 | |
| 09-17-2021,166.59,20024680,169.30,170.00,163.61 | |
| 09-16-2021,168.15,6094825,165.26,169.45,165.04 | |
| 09-15-2021,166.37,5656017,162.32,166.63,160.49 | |
| 09-14-2021,163.30,4655503,160.66,164.70,159.41 | |
| 09-13-2021,160.32,7520949,160.25,162.99,154.79 | |
| 09-10-2021,165.20,3985251,166.95,168.24,165.01 | |
| 09-09-2021,166.00,5935754,163.00,166.97,160.83 | |
| 09-08-2021,163.93,5866501,163.23,166.55,161.60 | |
| 09-07-2021,165.00,11017030,159.72,165.74,159.55 | |
| 09-03-2021,158.00,4460935,158.05,160.64,157.20 | |
| 09-02-2021,157.20,3302257,156.50,159.46,156.50 | |
| 09-01-2021,156.59,4324746,154.84,158.64,154.29 | |
| 08-31-2021,154.99,7403951,155.94,158.15,153.58 | |
| 08-30-2021,156.02,3968745,154.41,157.49,151.92 | |
| 08-27-2021,154.18,4818820,152.25,156.44,151.45 | |
| 08-26-2021,152.73,7242951,159.34,159.50,151.45 | |
| 08-25-2021,160.35,7267704,158.76,163.06,158.00 | |
| 08-24-2021,161.42,22096780,147.00,161.98,146.50 | |
| 08-23-2021,146.79,4727431,144.90,147.63,144.15 | |
| 08-20-2021,143.70,2996182,142.00,143.95,141.50 | |
| 08-19-2021,142.65,4732393,143.79,145.28,141.92 | |
| 08-18-2021,146.74,5190073,144.02,148.68,141.70 | |
| 08-17-2021,143.90,7855110,145.00,148.20,143.58 | |
| 08-16-2021,148.57,7720442,151.99,152.03,144.90 | |
| 08-13-2021,152.76,16789080,146.66,152.76,144.51 | |
| 08-12-2021,151.15,8925109,148.86,151.68,146.55 | |
| 08-11-2021,148.16,6717728,147.54,149.28,145.16 | |
| 08-10-2021,147.95,5149830,149.37,150.76,147.85 | |
| 08-09-2021,149.44,5541924,148.74,151.00,148.70 | |
| 08-06-2021,149.99,4043474,148.99,150.19,147.55 | |
| 08-05-2021,150.32,4737513,146.67,150.41,146.40 | |
| 08-04-2021,147.40,4631430,145.10,147.46,145.01 | |
| 08-03-2021,145.65,5491010,147.73,147.79,143.28 | |
| 08-02-2021,145.49,4522437,143.85,146.27,143.40 | |
| 07-30-2021,144.01,4167130,141.75,144.69,141.74 | |
| 07-29-2021,143.47,5005450,143.65,145.00,141.71 | |
| 07-28-2021,143.30,4466785,141.31,143.73,141.03 | |
| 07-27-2021,141.58,5113147,141.26,142.52,138.31 | |
| 07-26-2021,142.00,6489516,139.13,142.19,137.20 | |
| 07-23-2021,138.73,2811110,139.80,140.00,137.41 | |
| 07-22-2021,139.47,4628360,141.29,141.29,137.66 | |
| 07-21-2021,139.25,5269631,136.71,140.15,135.73 | |
| 07-20-2021,136.09,6274608,132.75,137.44,131.70 | |
| 07-19-2021,131.88,7215671,131.36,133.77,130.31 | |
| 07-16-2021,134.31,6094631,139.69,139.79,133.51 | |
| 07-15-2021,137.50,6576068,139.18,140.52,136.54 | |
| 07-14-2021,139.09,8545476,143.86,144.20,139.04 | |
| 07-13-2021,143.41,5871457,147.70,147.70,143.00 | |
| 07-12-2021,146.69,3276273,148.99,150.42,146.01 | |
| 07-09-2021,149.64,7065139,143.30,150.26,143.30 | |
| 07-08-2021,142.53,4827157,140.43,143.73,139.53 | |
| 07-07-2021,143.72,5650921,148.15,148.94,143.60 | |
| 07-06-2021,148.37,5069422,150.08,152.80,147.81 | |
| 07-02-2021,150.23,4844712,153.31,154.95,149.56 | |
| 07-01-2021,153.08,9793859,154.50,157.41,151.41 | |
| 06-30-2021,153.14,9798633,145.55,154.09,144.25 | |
| 06-29-2021,146.08,7478999,149.75,149.94,145.77 | |
| 06-28-2021,149.94,6450955,148.62,150.93,147.08 | |
| 06-25-2021,149.67,6452449,151.23,153.17,149.28 | |
| 06-24-2021,150.73,8173384,152.67,153.63,149.86 | |
| 06-23-2021,151.58,9335718,149.76,154.59,147.80 | |
| 06-22-2021,149.68,5790390,149.75,151.65,148.40 | |
| 06-21-2021,149.70,8040208,152.52,152.61,145.83 | |
| 06-18-2021,152.52,11628920,150.38,154.80,149.40 | |
| 06-17-2021,150.70,8171295,148.99,152.29,148.61 | |
| 06-16-2021,149.15,9632778,150.95,152.35,146.92 | |
| 06-15-2021,151.78,12007680,149.20,153.74,148.84 | |
| 06-14-2021,149.21,6107480,149.25,149.60,146.85 | |
| 06-11-2021,148.44,4819914,145.87,148.95,145.20 | |
| 06-10-2021,146.12,9482482,142.15,147.45,141.04 | |
| 06-09-2021,144.85,5606457,148.57,149.36,144.46 | |
| 06-08-2021,147.01,7125810,150.60,150.75,145.80 | |
| 06-07-2021,148.97,7780222,150.96,150.96,146.40 | |
| 06-04-2021,150.73,8534867,145.83,151.57,145.00 | |
| 06-03-2021,144.19,11083340,149.55,151.12,143.80 | |
| 06-02-2021,151.00,16245120,145.35,152.70,144.40 | |
| 06-01-2021,144.31,16552090,143.89,146.09,141.59 | |
| 05-28-2021,140.40,12000560,144.76,145.00,140.25 | |
| 05-27-2021,143.17,21270190,135.07,143.82,134.50 | |
| 05-26-2021,134.75,8179216,134.94,135.76,133.72 | |
| 05-25-2021,133.99,10435840,137.40,137.85,133.56 | |
| 05-24-2021,135.91,8543614,135.50,137.98,134.39 | |
| 05-21-2021,134.71,10056480,136.55,137.17,132.88 | |
| 05-20-2021,136.20,8903573,138.84,138.89,135.65 | |
| 05-19-2021,138.19,15565540,129.95,138.38,129.71 | |
| 05-18-2021,135.02,18555650,134.00,138.40,131.49 | |
| 05-17-2021,132.50,39715020,137.16,137.79,130.25 | |
| 05-14-2021,141.20,20325380,137.68,142.25,131.67 | |
| 05-13-2021,135.75,13005370,142.25,142.33,131.28 | |
| 05-12-2021,140.25,5307514,140.90,144.77,138.75 | |
| 05-11-2021,142.73,8257386,139.10,144.35,136.01 | |
| 05-10-2021,146.73,5827152,150.28,150.50,144.52 | |
| 05-07-2021,151.21,7133990,156.50,157.05,148.78 | |
| 05-06-2021,153.64,8528976,161.91,162.11,150.70 | |
| 05-05-2021,162.33,3590067,169.30,170.18,162.12 | |
| 05-04-2021,168.90,4658011,167.02,169.04,161.96 | |
| 05-03-2021,168.11,3149738,173.19,173.44,167.80 | |
| 04-30-2021,172.71,3579957,173.00,176.45,172.01 | |
| 04-29-2021,177.68,3116021,182.75,183.22,173.35 | |
| 04-28-2021,180.00,2409708,174.44,181.67,173.35 | |
| 04-27-2021,177.94,2882972,176.17,179.61,174.80 | |
| 04-26-2021,174.88,2549403,175.21,176.03,171.07 | |
| 04-23-2021,174.25,3335128,172.92,178.25,172.00 | |
| 04-22-2021,170.71,3856499,168.49,176.92,168.43 | |
| 04-21-2021,167.07,3878608,168.09,170.32,164.12 | |
| 04-20-2021,169.57,4574999,173.18,175.00,165.52 | |
| 04-19-2021,174.58,3125736,177.32,178.72,171.50 | |
| 04-16-2021,178.69,3058294,176.01,179.51,172.94 | |
| 04-15-2021,175.35,2894865,177.00,178.24,174.25 | |
| 04-14-2021,176.43,2938566,179.50,181.47,175.31 | |
| 04-13-2021,177.95,3573584,175.27,178.61,172.14 | |
| 04-12-2021,176.49,2619833,179.68,181.49,176.25 | |
| 04-09-2021,179.50,2910167,179.62,182.46,177.25 | |
| 04-08-2021,180.18,2625274,181.65,183.90,179.30 | |
| 04-07-2021,179.94,6663462,189.38,190.62,179.47 | |
| 04-06-2021,190.03,3565634,188.70,194.48,187.52 | |
| 04-05-2021,186.69,2591425,191.66,192.10,185.81 | |
| 04-01-2021,188.24,2921447,192.50,193.99,185.37 | |
| 03-31-2021,187.94,3079510,185.43,192.28,185.13 | |
| 03-30-2021,183.10,2903262,182.35,185.23,178.38 | |
| 03-29-2021,182.50,4508821,175.36,185.46,173.50 | |
| 03-26-2021,174.40,3562912,178.42,181.00,168.00 | |
| 03-25-2021,176.16,5264100,173.10,179.54,170.50 | |
| 03-24-2021,178.85,3756097,189.00,189.78,178.51 | |
| 03-23-2021,187.14,3460590,195.50,196.75,185.74 | |
| 03-22-2021,195.00,3740448,196.85,203.30,194.71 | |
| 03-19-2021,194.39,4444583,193.01,196.49,187.81 | |
| 03-18-2021,191.45,3729507,196.80,199.90,190.68 | |
| 03-17-2021,201.36,3781866,195.63,203.46,194.44 | |
| 03-16-2021,200.01,4605572,209.11,215.49,198.18 | |
| 03-15-2021,209.99,4337470,209.54,213.74,203.81 | |
| 03-12-2021,206.74,5556463,196.27,208.70,192.20 | |
| 03-11-2021,197.87,6031244,189.90,201.00,188.50 | |
| 03-10-2021,183.79,6145645,184.57,191.00,181.55 | |
| 03-09-2021,183.11,6079925,184.99,189.46,180.72 | |
| 03-08-2021,180.81,4988473,179.99,186.40,177.03 | |
| 03-05-2021,179.81,8788544,182.52,183.50,161.90 | |
| 03-04-2021,180.23,9993671,178.64,183.90,170.87 | |
| 03-03-2021,180.40,10592930,186.97,188.48,178.80 | |
| 03-02-2021,189.90,9144947,195.63,200.00,188.50 | |
| 03-01-2021,196.42,15798530,195.82,199.69,192.62 | |
| 02-26-2021,206.35,19368610,194.18,214.10,185.75 | |
| 02-25-2021,182.06,11568490,197.41,199.80,180.00 | |
| 02-24-2021,200.20,5983538,190.98,208.15,189.00 | |
| 02-23-2021,187.59,5902404,189.00,191.67,175.00 | |
| 02-22-2021,195.34,3674223,200.70,205.00,193.50 | |
| 02-19-2021,201.07,2605751,203.95,205.55,200.18 | |
| 02-18-2021,198.04,2791419,199.01,200.36,192.17 | |
| 02-17-2021,201.96,4090619,207.05,208.77,196.02 | |
| 02-16-2021,209.86,3487929,216.24,218.78,209.09 | |
| 02-12-2021,212.68,3041744,214.46,216.94,209.00 | |
| 02-11-2021,216.84,3595183,213.50,219.94,207.00 | |
| 02-10-2021,211.66,5257239,205.48,214.72,202.10 | |
| 02-09-2021,199.88,4725841,199.20,209.22,196.16 | |
| 02-08-2021,200.43,3492593,199.93,201.96,191.50 | |
| 02-05-2021,195.31,2869659,197.00,197.25,190.25 | |
| 02-04-2021,195.80,3637039,187.07,195.99,186.19 | |
| 02-03-2021,185.72,4168965,181.98,190.90,180.00 | |
| 02-02-2021,179.17,4413624,183.22,186.48,177.11 | |
| 02-01-2021,180.44,3877389,187.48,188.82,179.74 | |
| 01-29-2021,183.63,4529815,190.71,193.50,179.31 | |
| 01-28-2021,187.37,7077661,202.60,212.84,187.05 | |
| 01-27-2021,201.25,11019790,187.64,216.00,185.50 | |
| 01-26-2021,192.74,6460904,180.00,193.00,177.30 | |
| 01-25-2021,177.53,7472859,186.05,192.47,170.03 | |
| 01-22-2021,181.87,7136811,178.09,185.31,175.19 | |
| 01-21-2021,180.40,17618430,164.99,183.47,155.33 | |
| 01-20-2021,161.83,8517416,176.01,176.31,161.00 | |
| 01-19-2021,173.69,4685415,173.00,178.60,166.60 | |
| 01-15-2021,169.27,8575682,184.58,186.00,164.86 | |
| 01-14-2021,180.50,9926539,175.54,187.42,174.98 | |
| 01-13-2021,169.99,12529710,160.81,178.62,159.35 | |
| 01-12-2021,160.80,8145892,148.08,163.88,143.61 | |
| 01-11-2021,148.13,2801867,147.99,150.50,144.02 | |
| 01-08-2021,149.77,4615625,153.45,155.54,147.25 | |
| 01-07-2021,151.27,4482769,146.37,154.42,145.26 | |
| 01-06-2021,142.77,4213936,145.75,148.35,141.11 | |
| 01-05-2021,148.30,5974246,138.28,149.00,137.25 | |
| 01-04-2021,139.15,6409884,150.99,151.01,137.00 | |
| 12-31-2020,146.80,2795813,146.90,147.89,144.51 | |
| 12-30-2020,148.43,3462445,151.34,152.81,145.60 | |
| 12-29-2020,150.00,5402266,150.00,151.65,143.12 | |
| 12-28-2020,149.00,6229179,158.60,163.64,147.52 | |
| 12-24-2020,154.84,3621360,159.16,162.79,154.11 | |
| 12-23-2020,158.01,5852486,162.81,168.25,155.50 | |
| 12-22-2020,163.19,9886633,170.00,174.97,161.05 | |
| 12-21-2020,163.02,17788120,155.31,172.00,145.11 | |
| 12-18-2020,157.30,15954240,150.45,159.00,150.30 | |
| 12-17-2020,147.05,15054730,143.00,152.45,142.67 | |
| 12-16-2020,137.99,20409550,125.83,142.00,124.91 | |
| 12-15-2020,124.80,10914430,126.69,127.60,121.50 | |
| 12-14-2020,130.00,16966090,135.00,135.30,125.16 | |
| 12-11-2020,139.25,26980830,146.55,151.50,135.10 | |
| 12-10-2020,144.71,70447540,146.00,165.00,141.25 |