Date Open High Low Close Adj Close Volume

12/4/2018 456 462 452 454 454 4941200

12/5/2018 454 456 452 456 456 8204900
12/6/2018 456 470 452 464 464 7311900
12/7/2018 464 484 460 476 476 7957200
12/10/2018 472 476 466 470 470 3851900
12/11/2018 480 500 474 490 490 18909700
12/12/2018 496 535 490 525 525 50705400
12/13/2018 530 530 505 520 520 22102800
12/14/2018 520 565 510 560 560 33335100
12/17/2018 570 590 550 580 580 46114400
12/18/2018 590 630 580 625 625 86909900
12/19/2018 630 650 595 635 635 42115600
12/20/2018 640 670 630 640 640 76971500
12/21/2018 640 645 615 640 640 29326800
12/24/2018 640 640 640 640 640 0
12/25/2018 640 640 640 640 640 0
12/26/2018 635 635 590 610 610 34530900
12/27/2018 610 625 610 620 620 42034200
12/28/2018 620 630 610 625 625 29601400
12/31/2018 625 625 625 625 625 0
1/1/2019 625 625 625 625 625 0
1/2/2019 625 650 620 630 630 17174800
1/3/2019 630 645 630 630 630 12427100
1/4/2019 630 640 620 635 635 13003100
1/7/2019 635 640 625 625 625 17267300
1/8/2019 620 635 600 605 605 16584300
1/9/2019 605 615 595 595 595 6247900
1/10/2019 595 620 595 615 615 10972100
1/11/2019 615 675 615 660 660 95664700
1/14/2019 660 695 660 670 670 1.01E+08
1/15/2019 675 680 665 670 670 28891900
1/16/2019 675 680 655 665 665 30814000
1/17/2019 670 670 650 655 655 6832200
1/18/2019 655 710 655 705 705 90159900
1/21/2019 710 880 710 855 855 3.55E+08
1/22/2019 855 935 800 900 900 2.78E+08
1/23/2019 905 1040 905 970 970 4.19E+08
1/24/2019 995 1065 965 1045 1045 3.01E+08
1/25/2019 1045 1045 1005 1025 1025 1.29E+08
1/28/2019 1025 1045 1010 1030 1030 99438200
1/29/2019 1030 1070 1025 1025 1025 99811400
1/30/2019 1035 1065 1035 1040 1040 52775400
1/31/2019 1040 1055 980 1010 1010 1.49E+08
2/1/2019 1010 1135 995 1115 1115 1.81E+08
 2/4/2019 1135 1185 1115 1140 1140 1.28E+08
2/5/2019 1140 1140 1140 1140 1140 0
2/6/2019 1140 1165 1115 1130 1130 36656300
2/7/2019 1135 1160 1120 1135 1135 35105200
2/8/2019 1135 1140 1105 1110 1110 24298300
2/11/2019 1130 1150 1110 1115 1115 24968800
2/12/2019 1120 1125 1030 1065 1065 92519100
2/13/2019 1070 1090 1030 1050 1050 71378000
2/14/2019 1050 1135 1045 1125 1125 1.8E+08
2/15/2019 1150 1270 1125 1260 1260 2.1E+08
2/18/2019 1275 1280 1190 1220 1220 1.13E+08
2/19/2019 1225 1260 1215 1230 1230 42403400
2/20/2019 1235 1250 1150 1150 1150 1.81E+08
2/21/2019 1150 1150 980 1055 1055 2.36E+08
2/22/2019 1070 1125 1010 1055 1055 1.87E+08
2/25/2019 1060 1065 965 970 970 1.51E+08
2/26/2019 975 1115 955 1015 1015 2.37E+08
2/27/2019 1025 1065 1025 1040 1040 1.14E+08
2/28/2019 1050 1070 1015 1065 1065 78900800
3/1/2019 1065 1145 1060 1140 1140 1.06E+08
3/4/2019 1140 1150 1060 1060 1060 93036500
3/5/2019 1060 1100 1060 1100 1100 93528900
3/6/2019 1140 1155 1075 1095 1095 1.26E+08
3/7/2019 1095 1095 1095 1095 1095 0
3/8/2019 1050 1100 1045 1065 1065 32227500
3/11/2019 1050 1075 1030 1055 1055 21471200
3/12/2019 1050 1075 1040 1050 1050 20922600
3/13/2019 1080 1130 1070 1110 1110 95662300
3/14/2019 1115 1135 1075 1110 1110 33962200
3/15/2019 1110 1120 1025 1025 1025 1.09E+08
3/18/2019 1025 1045 985 990 990 75954200
3/19/2019 990 990 890 920 920 1.9E+08
3/20/2019 925 950 915 915 915 57967000
3/21/2019 935 950 925 935 935 36044200
3/22/2019 940 955 930 935 935 27099300
3/25/2019 920 925 900 905 905 27622100
3/26/2019 915 1005 915 980 980 2.02E+08
3/27/2019 995 1015 975 990 990 74174300
3/28/2019 995 1000 965 965 965 19829600
3/29/2019 975 985 945 960 960 15256600
4/1/2019 990 990 960 960 960 7249300
4/2/2019 960 975 910 915 915 27655700
4/3/2019 915 915 915 915 915 0
4/4/2019 910 925 895 905 905 26005800
4/5/2019 900 935 900 925 925 20142000
 4/8/2019 930 935 915 915 915 11800700
4/9/2019 910 990 910 990 990 1.06E+08
4/10/2019 1000 1030 960 970 970 1.01E+08
4/11/2019 975 975 950 960 960 18346700
4/12/2019 970 980 955 965 965 9029400
4/15/2019 970 970 935 935 935 17806800
4/16/2019 935 955 925 940 940 29986100
4/17/2019 940 940 940 940 940 0
4/18/2019 950 990 940 970 970 53242000
4/19/2019 970 970 970 970 970 0
4/22/2019 980 990 955 960 960 8032400
4/23/2019 960 980 955 970 970 9686900
4/24/2019 990 990 965 975 975 29213400
4/25/2019 980 980 955 955 955 11731000
4/26/2019 955 975 945 960 960 14249900
4/29/2019 960 965 950 950 950 10513500
4/30/2019 945 960 940 940 940 14188500
5/1/2019 940 940 940 940 940 0
5/2/2019 935 950 930 940 940 11235700
5/3/2019 940 940 920 925 925 15803900
5/6/2019 925 940 910 925 925 13488400
5/7/2019 925 940 910 925 925 19325000
5/8/2019 920 930 900 910 910 11472300
5/9/2019 910 915 855 855 855 28642300
5/10/2019 855 855 780 830 830 77580500
5/13/2019 815 845 790 795 795 71799700
5/14/2019 795 795 775 775 775 28482600
5/15/2019 780 885 780 805 805 1.65E+08
5/16/2019 815 830 795 805 805 23524100
5/17/2019 820 820 795 800 800 8446000
5/20/2019 800 825 800 815 815 13435200
5/21/2019 815 825 810 810 810 8352800
5/22/2019 810 815 790 805 805 15545300
5/23/2019 805 840 805 820 820 17652400
5/24/2019 820 835 810 815 815 9382700
5/27/2019 810 810 780 785 785 51903500
5/28/2019 790 805 775 775 775 27818500
5/29/2019 770 790 770 785 785 16714600
5/30/2019 785 785 785 785 785 0
5/31/2019 790 810 780 795 795 12804100
6/3/2019 795 795 795 795 795 0
6/4/2019 795 795 795 795 795 0
6/5/2019 795 795 795 795 795 0
6/6/2019 795 795 795 795 795 0
6/7/2019 795 795 795 795 795 0
6/10/2019 795 815 790 800 800 16315400
6/11/2019 810 855 805 830 830 88743000
6/12/2019 835 840 815 820 820 19754200
6/13/2019 830 840 820 830 830 15163200
6/14/2019 835 840 815 815 815 6279100
6/17/2019 815 820 795 795 795 16334800
6/18/2019 800 805 790 795 795 6802700
6/19/2019 810 810 795 805 805 12761200
6/20/2019 805 805 790 795 795 11412300
6/21/2019 795 800 785 795 795 15587100
6/24/2019 790 800 775 775 775 17779600
6/25/2019 780 790 775 780 780 8684100
6/26/2019 785 805 780 805 805 19519500
6/27/2019 805 810 790 790 790 10166300
6/28/2019 790 800 780 780 780 6017700
7/1/2019 780 795 780 785 785 4267200
7/2/2019 790 795 785 790 790 4698700
7/3/2019 790 795 785 785 785 7884900
7/4/2019 790 815 785 805 805 34470300
7/5/2019 805 865 795 865 865 1.09E+08
7/8/2019 865 910 865 885 885 1E+08
7/9/2019 885 890 850 855 855 18521900
7/10/2019 860 875 845 870 870 17819000
7/11/2019 875 895 850 860 860 18712500
7/12/2019 865 970 860 965 965 1.57E+08
7/15/2019 970 980 940 955 955 53134600
7/16/2019 955 960 940 950 950 11568000
7/17/2019 950 990 930 960 960 51612300
7/18/2019 960 970 945 945 945 15120400
7/19/2019 950 960 945 950 950 7964400
7/22/2019 960 960 925 935 935 12341200
7/23/2019 945 945 925 930 930 7385800
7/24/2019 930 930 870 875 875 54188100
7/25/2019 875 900 875 890 890 12303900
7/26/2019 895 895 870 875 875 4810800
7/29/2019 875 910 855 900 900 31024900
7/30/2019 910 935 895 930 930 42100700
7/31/2019 935 975 935 945 945 68028600
8/1/2019 950 950 920 925 925 17186800
8/2/2019 915 925 890 895 895 20865800
8/5/2019 895 895 835 840 840 44373700
8/6/2019 830 880 800 860 860 45840800
8/7/2019 870 920 870 900 900 60539500
8/8/2019 905 930 905 915 915 36725700
8/9/2019 920 925 890 895 895 17737700
 8/12/2019 895 910 895 900 900 9738800
8/13/2019 900 900 890 890 890 5923800
8/14/2019 900 975 900 965 965 1.22E+08
8/15/2019 950 1090 945 1080 1080 3.48E+08
8/16/2019 1085 1085 1030 1040 1040 88394300
8/19/2019 1035 1060 1015 1025 1025 33427400
8/20/2019 1025 1035 985 995 995 63559100
8/21/2019 995 1035 985 1000 1000 78749600
8/22/2019 1005 1010 990 990 990 36535200
8/23/2019 995 995 965 970 970 35162100
8/26/2019 950 1000 920 1000 1000 25763500
8/27/2019 1005 1020 985 985 985 18298700
8/28/2019 980 1010 975 985 985 22124700
8/29/2019 990 1000 960 965 965 18158100
8/30/2019 975 980 965 970 970 5557700
9/2/2019 970 995 950 955 955 16985800
9/3/2019 955 1025 955 1005 1005 73249600
9/4/2019 1015 1020 990 1000 1000 32660300
9/5/2019 1005 1055 1005 1045 1045 1.05E+08
9/6/2019 1070 1115 1030 1035 1035 1.71E+08
9/9/2019 1040 1040 1015 1020 1020 17801500
9/10/2019 1020 1050 1015 1035 1035 37082000
9/11/2019 1050 1050 1020 1030 1030 37687600
9/12/2019 1035 1045 1020 1030 1030 12884400
9/13/2019 1030 1045 1025 1025 1025 17448200
9/16/2019 1020 1025 985 1010 1010 19205500
9/17/2019 1010 1045 1005 1040 1040 24291100
9/18/2019 1040 1080 1040 1070 1070 63516800
9/19/2019 1070 1080 1055 1065 1065 15441600
9/20/2019 1065 1100 1065 1085 1085 69632600
9/23/2019 1085 1130 1085 1130 1130 1.04E+08
9/24/2019 1140 1150 1110 1130 1130 72045200
9/25/2019 1130 1160 1120 1155 1155 46966600
9/26/2019 1155 1170 1120 1120 1120 43902000
9/27/2019 1125 1140 1115 1125 1125 10142500
9/30/2019 1125 1140 1110 1110 1110 12967500
10/1/2019 1115 1125 1095 1110 1110 11856000
10/2/2019 1100 1130 1100 1100 1100 15452400
10/3/2019 1100 1125 1085 1125 1125 16922600
10/4/2019 1140 1145 1125 1140 1140 15583900
10/7/2019 1150 1150 1115 1125 1125 13434200
10/8/2019 1130 1180 1125 1170 1170 44519000
10/9/2019 1170 1215 1160 1205 1205 82075900
10/10/2019 1205 1220 1190 1200 1200 57558300
10/11/2019 1190 1210 1185 1190 1190 20673300
10/14/2019 1205 1205 1170 1180 1180 8855700
10/15/2019 1175 1200 1175 1200 1200 12852200
10/16/2019 1200 1230 1180 1180 1180 27097300
10/17/2019 1180 1200 1180 1195 1195 9777400
10/18/2019 1195 1200 1190 1195 1195 12827200
10/21/2019 1200 1220 1190 1195 1195 25616300
10/22/2019 1195 1260 1195 1260 1260 70215100
10/23/2019 1265 1295 1250 1275 1275 72276200
10/24/2019 1290 1340 1265 1325 1325 1.06E+08
10/25/2019 1330 1360 1315 1345 1345 73534200
10/28/2019 1350 1350 1295 1305 1305 42202900
10/29/2019 1305 1370 1290 1340 1340 96557900
10/30/2019 1360 1375 1335 1365 1365 45377700
10/31/2019 1370 1390 1325 1335 1335 44733500
11/1/2019 1320 1395 1320 1385 1385 67365400
11/4/2019 1410 1425 1365 1380 1380 44290700
11/5/2019 1380 1405 1350 1385 1385 59030100
11/6/2019 1390 1395 1375 1380 1380 25153800
11/7/2019 1380 1385 1155 1210 1210 2.1E+08
11/8/2019 1210 1265 1170 1255 1255 76338600
11/11/2019 1250 1270 1220 1255 1255 18900900
11/12/2019 1255 1275 1250 1250 1250 23511100
11/13/2019 1250 1260 1225 1230 1230 27024900
11/14/2019 1230 1250 1215 1230 1230 18997200
11/15/2019 1180 1220 1125 1140 1140 70544900
11/18/2019 1120 1120 1015 1095 1095 1.24E+08
11/19/2019 1110 1130 995 1035 1035 91582900
11/20/2019 1000 1080 1000 1060 1060 31623800
11/21/2019 1060 1060 1020 1030 1030 17591300
11/22/2019 1030 1045 1010 1010 1010 12921800
11/25/2019 1010 1025 985 1025 1025 17591800
11/26/2019 1030 1045 1010 1015 1015 11350100
11/27/2019 1015 1025 1005 1005 1005 8248000
11/28/2019 1005 1015 950 985 985 28728600
11/29/2019 1000 1070 975 1040 1040 51308300
12/2/2019 1070 1070 1010 1020 1020 26979300
12/3/2019 1020 1070 1005 1055 1055 39804800
12/4/2019 1055 1085 1040 1060 1060 40450200
12/5/2019 1060 1145 1060 1140 1140 50675800
12/6/2019 1145 1285 1125 1255 1255 1.35E+08
12/9/2019 1285 1300 1230 1265 1265 49929100
12/10/2019 1290 1290 1245 1270 1270 43516700
12/11/2019 1270 1295 1255 1255 1255 44017600
12/12/2019 1255 1325 1250 1310 1310 1.04E+08
12/13/2019 1400 1400 1265 1275 1275 2.3E+08
12/16/2019 1280 1285 1245 1250 1250 87129300
12/17/2019 1255 1260 1225 1235 1235 49428200
12/18/2019 1235 1240 1225 1225 1225 25991400
12/19/2019 1235 1245 1225 1230 1230 20317400
12/20/2019 1230 1240 1225 1230 1230 20106200
12/23/2019 1230 1255 1230 1240 1240 12578000
12/26/2019 1250 1250 1235 1245 1245 6960100
12/27/2019 1245 1270 1240 1260 1260 25883600
12/30/2019 1265 1285 1260 1265 1265 34618200
1/2/2020 1270 1270 1255 1260 1260 5081300
1/3/2020 1260 1265 1250 1255 1255 12680900
1/6/2020 1255 1260 1240 1250 1250 17608300
1/7/2020 1250 1260 1250 1255 1255 11775800
1/8/2020 1250 1255 1250 1255 1255 10006000
1/9/2020 1255 1270 1250 1260 1260 13346800
1/10/2020 1270 1285 1260 1280 1280 10796600
1/13/2020 1280 1290 1270 1275 1275 9045800
1/14/2020 1280 1285 1270 1280 1280 12796200
1/15/2020 1285 1285 1270 1275 1275 20744900
1/16/2020 1275 1275 1265 1265 1265 4974900
1/17/2020 1265 1270 1240 1250 1250 27318500
1/20/2020 1250 1260 1230 1230 1230 8636900
1/21/2020 1230 1235 1200 1210 1210 24709000
1/22/2020 1215 1225 1195 1200 1200 21096200
1/23/2020 1200 1210 1195 1205 1205 4162300
1/24/2020 1210 1220 1200 1220 1220 9280300
1/27/2020 1220 1220 1190 1195 1195 9823300
1/28/2020 1195 1205 1190 1200 1200 9617700
1/29/2020 1205 1205 1200 1200 1200 2770700
1/30/2020 1200 1205 1190 1200 1200 12292300
1/31/2020 1200 1200 1170 1175 1175 10778100
2/3/2020 1180 1180 1135 1140 1140 4949400
2/4/2020 1140 1185 1140 1180 1180 8367000
2/5/2020 1190 1200 1175 1200 1200 19359800
2/6/2020 1195 1215 1195 1205 1205 7879600
2/7/2020 1205 1205 1195 1205 1205 7413400
2/10/2020 1195 1195 1175 1190 1190 5678100
2/11/2020 1190 1255 1190 1245 1245 14641500
2/12/2020 1250 1255 1215 1225 1225 14392200
2/13/2020 1225 1245 1205 1205 1205 9931200
2/14/2020 1205 1220 1195 1205 1205 11021400
2/17/2020 1200 1215 1200 1210 1210 5651500
2/18/2020 1205 1230 1205 1215 1215 9758300
2/19/2020 1230 1230 1215 1215 1215 10494900
2/20/2020 1225 1245 1215 1230 1230 19957000
2/21/2020 1230 1240 1220 1230 1230 22927400
2/24/2020 1230 1235 1225 1225 1225 11133700
2/25/2020 1225 1230 1220 1225 1225 5963200
2/26/2020 1220 1235 1195 1215 1215 11987300
2/27/2020 1210 1210 1175 1175 1175 21683100
2/28/2020 1165 1170 1090 1130 1130 23911500
3/2/2020 1140 1205 1140 1165 1165 34902700
3/3/2020 1190 1225 1160 1200 1200 37047000
3/4/2020 1195 1275 1195 1275 1275 53898300
3/5/2020 1290 1315 1255 1315 1315 64243700
3/6/2020 1315 1340 1295 1335 1335 72559900
3/9/2020 1325 1325 1280 1290 1290 27503700
3/10/2020 1290 1325 1290 1315 1315 15053000
3/11/2020 1320 1320 1285 1300 1300 20975400
3/12/2020 1290 1295 1270 1275 1275 32588000
3/13/2020 1275 1275 1275 1275 1275 0
3/16/2020 1225 1225 1150 1160 1160 15312800
3/17/2020 1160 1160 1100 1135 1135 6320000
3/18/2020 1140 1165 1110 1130 1130 9842000
3/19/2020 1135 1135 1055 1055 1055 16918200
3/20/2020 1060 1090 1000 1065 1065 16069600
3/23/2020 1040 1040 995 995 995 14350100
3/24/2020 950 1120 950 1100 1100 23201900
3/26/2020 1100 1165 1080 1100 1100 13861200
3/27/2020 1100 1150 1090 1100 1100 8166600
3/30/2020 1095 1095 1030 1045 1045 2410000
3/31/2020 1060 1080 1035 1035 1035 11295000
4/1/2020 1005 1065 1000 1010 1010 5398100
4/2/2020 1005 1080 1000 1060 1060 6974800
4/3/2020 1080 1130 1075 1105 1105 5617500
4/6/2020 1105 1175 1090 1150 1150 11036500
4/7/2020 1170 1185 1130 1155 1155 7971500
4/8/2020 1155 1155 1090 1110 1110 5429800
4/9/2020 1105 1120 1070 1110 1110 7869700
4/13/2020 1110 1230 1110 1230 1230 41892500
4/14/2020 1230 1250 1195 1225 1225 34221600
4/15/2020 1245 1245 1205 1215 1215 20738600
4/16/2020 1215 1225 1205 1220 1220 24819300
4/17/2020 1220 1250 1220 1225 1225 23445700
4/20/2020 1250 1275 1225 1255 1255 30419900
4/21/2020 1240 1255 1170 1205 1205 21254700
4/22/2020 1200 1225 1190 1220 1220 23001000
4/23/2020 1225 1240 1220 1235 1235 6756000
4/24/2020 1245 1245 1210 1220 1220 9379200
4/27/2020 1215 1240 1215 1235 1235 6401900
4/28/2020 1240 1240 1220 1225 1225 8069300
4/29/2020 1225 1235 1220 1230 1230 13124500
4/30/2020 1230 1245 1230 1235 1235 15078400
5/4/2020 1235 1235 1220 1225 1225 9668200
5/5/2020 1225 1235 1220 1225 1225 19435000
5/6/2020 1225 1230 1215 1220 1220 2984100
5/8/2020 1230 1235 1220 1225 1225 4671800
5/11/2020 1225 1230 1215 1225 1225 9023000
5/12/2020 1225 1255 1220 1250 1250 12286100
5/13/2020 1250 1260 1235 1240 1240 7193300
5/14/2020 1240 1245 1230 1235 1235 7082000
5/15/2020 1235 1245 1230 1240 1240 17515600
5/18/2020 1255 1295 1255 1290 1290 43208700
5/19/2020 1300 1300 1260 1260 1260 20597400
5/20/2020 1265 1285 1260 1275 1275 37964500
5/26/2020 1280 1300 1280 1285 1285 71284200
5/27/2020 1285 1290 1265 1285 1285 46350500
5/28/2020 1285 1285 1275 1280 1280 39893500
5/29/2020 1280 1285 1275 1275 1275 12729000
6/2/2020 1275 1285 1275 1275 1275 39336900
6/3/2020 1275 1280 1265 1265 1265 33446400
6/4/2020 1265 1275 1260 1265 1265 26071800
6/5/2020 1270 1270 1260 1265 1265 14503100
6/8/2020 1275 1275 1255 1260 1260 68794900
6/9/2020 1265 1265 1255 1255 1255 22231900
6/10/2020 1255 1265 1250 1260 1260 43607300
6/11/2020 1265 1270 1260 1265 1265 47013400
6/12/2020 1255 1270 1255 1260 1260 16111600
6/15/2020 1260 1270 1260 1265 1265 20299700
6/16/2020 1265 1275 1265 1270 1270 8139900
6/17/2020 1275 1290 1270 1275 1275 12380200
6/18/2020 1275 1280 1275 1275 1275 11089000
6/19/2020 1275 1280 1270 1270 1270 9203000
6/22/2020 1270 1275 1265 1270 1270 12511400
6/23/2020 1265 1275 1265 1270 1270 22122900
6/24/2020 1270 1275 1265 1270 1270 16835900
6/25/2020 1270 1275 1265 1270 1270 13384200
6/26/2020 1275 1280 1270 1275 1275 1362600
6/29/2020 1275 1280 1270 1270 1270 7286500
6/30/2020 1275 1275 1265 1270 1270 32297700
7/1/2020 1270 1275 1265 1270 1270 5971400
7/2/2020 1265 1270 1265 1265 1265 17565900
7/3/2020 1265 1275 1265 1265 1265 16226700
7/6/2020 1270 1280 1270 1275 1275 7098500
7/7/2020 1280 1280 1275 1275 1275 5068000
 7/8/2020 1275 1285 1275 1275 1275 3054200
7/9/2020 1280 1285 1275 1285 1285 6838700
7/10/2020 1280 1285 1280 1285 1285 3972900
7/13/2020 1285 1285 1275 1280 1280 2951200
7/14/2020 1280 1285 1275 1280 1280 4261600
7/15/2020 1280 1285 1275 1280 1280 8082600
7/16/2020 1280 1285 1275 1280 1280 4161200
7/17/2020 1280 1280 1275 1275 1275 2238500
7/20/2020 1275 1285 1275 1280 1280 6745500
7/21/2020 1280 1285 1280 1280 1280 5419300
7/22/2020 1280 1285 1275 1280 1280 11742000
7/23/2020 1280 1280 1265 1275 1275 38319000
7/24/2020 1275 1275 1270 1270 1270 7129000
7/27/2020 1270 1270 1265 1270 1270 6347200
7/28/2020 1270 1275 1265 1270 1270 9344600
7/29/2020 1270 1270 1245 1265 1265 17195400
7/30/2020 1265 1270 1255 1270 1270 5982900
8/3/2020 1270 1270 1255 1260 1260 4310100
8/4/2020 1255 1270 1255 1260 1260 1692700
8/5/2020 1255 1255 1240 1250 1250 12233300
8/6/2020 1245 1250 1240 1245 1245 8687400
8/7/2020 1240 1250 1235 1250 1250 6809000
8/10/2020 1250 1255 1240 1240 1240 3686000
8/11/2020 1250 1250 1235 1235 1235 12552600
8/12/2020 1235 1240 1220 1220 1220 21388400
8/13/2020 1225 1260 1225 1260 1260 14609500
8/14/2020 1260 1275 1260 1265 1265 7504900
8/18/2020 1265 1305 1260 1275 1275 26790700
8/19/2020 1280 1280 1265 1270 1270 2100800
8/24/2020 1270 1275 1265 1270 1270 3152300
8/25/2020 1270 1285 1265 1280 1280 4616100
8/26/2020 1310 1330 1305 1325 1325 1.44E+08
8/27/2020 1325 1325 1320 1320 1320 63274100
8/28/2020 1320 1325 1320 1320 1320 36505400
8/31/2020 1320 1325 1320 1325 1325 24972900
9/1/2020 1320 1330 1320 1325 1325 11013600
9/2/2020 1330 1330 1320 1320 1320 19994400
9/3/2020 1320 1325 1320 1325 1325 24894300
9/4/2020 1325 1330 1320 1325 1325 23325700
9/7/2020 1325 1330 1320 1325 1325 18721200
9/8/2020 1325 1330 1320 1325 1325 8511100
9/9/2020 1325 1325 1320 1325 1325 14690100
9/10/2020 1325 1330 1320 1325 1325 19026300
9/11/2020 1320 1325 1320 1320 1320 25597900
9/14/2020 1320 1325 1320 1325 1325 45011200
 9/15/2020 1325 1325 1320 1320 1320 15219800
9/16/2020 1325 1325 1320 1325 1325 5994000
9/17/2020 1325 1330 1320 1325 1325 23917000
9/18/2020 1325 1330 1325 1325 1325 11826300
9/21/2020 1325 1335 1325 1335 1335 29168700
9/22/2020 1335 1335 1330 1330 1330 913800
9/23/2020 1330 1335 1325 1335 1335 20312200
9/24/2020 1330 1330 1245 1245 1245 351700
9/25/2020 1245 1250 1160 1215 1215 426100
9/28/2020 1215 1220 1150 1185 1185 466800
9/29/2020 1185 1225 1175 1225 1225 199100
9/30/2020 1225 1230 1160 1160 1160 162000
10/1/2020 1165 1180 1160 1180 1180 32400
10/2/2020 1175 1190 1130 1130 1130 168300
10/5/2020 1130 1170 1130 1170 1170 33800
10/6/2020 1200 1200 1170 1180 1180 7500
10/7/2020 1180 1460 1180 1360 1360 5357500
10/8/2020 1370 1645 1370 1580 1580 14074400
10/9/2020 1580 1975 1580 1975 1975 30239900
10/12/2020 2050 2460 2050 2460 2460 7917500
10/13/2020 2580 3070 2550 3060 3060 28955500
10/14/2020 3060 3210 2850 2850 2850 3418200
10/15/2020 2840 2840 2660 2660 2660 179300
10/16/2020 2480 2480 2480 2480 2480 426500
10/19/2020 2480 2480 2310 2310 2310 777000
10/20/2020 2150 2840 2150 2590 2590 54198700
10/21/2020 2620 2660 2410 2410 2410 8138200
10/22/2020 2430 2430 2250 2250 2250 4837700
10/23/2020 2250 2420 2100 2170 2170 10882100
10/26/2020 2170 2250 2100 2100 2100 2955700
10/27/2020 2050 2160 2030 2050 2050 1661300
11/2/2020 2050 2240 1945 2120 2120 6187000
11/3/2020 2140 2180 2120 2120 2120 1572800
11/4/2020 2130 2170 2050 2050 2050 1470100
11/5/2020 2100 2210 2090 2110 2110 2175300
11/6/2020 2120 2150 2120 2130 2130 983600
11/9/2020 2170 2170 2130 2170 2170 993800
11/10/2020 2170 2220 2160 2220 2220 1722800
11/11/2020 2230 2340 2220 2280 2280 3193600
11/12/2020 2280 2300 2250 2260 2260 607200
11/13/2020 2300 2300 2250 2260 2260 397300
11/16/2020 2270 2280 2250 2260 2260 931900
11/17/2020 2260 2270 2250 2260 2260 945500
11/18/2020 2260 2290 2250 2260 2260 799800
11/19/2020 2260 2270 2240 2250 2250 675500
11/20/2020 2240 2280 2230 2240 2240 736700
11/23/2020 2240 2290 2240 2260 2260 602700
11/24/2020 2270 2290 2230 2230 2230 709000
11/25/2020 2230 2300 2230 2250 2250 1555800
11/26/2020 2270 2300 2250 2270 2270 626200
11/27/2020 2270 2300 2260 2280 2280 771200
11/30/2020 2300 2450 2130 2390 2390 4710500
12/1/2020 2430 2450 2320 2440 2440 2299800
12/2/2020 2460 2510 2450 2480 2480 1699500
12/3/2020 2480 2540 2420 2470 2470 1155300