### 12198.55 12289.9 12195.25 12282.

2 0 1/2/2020
### 12153.15 12224.05 12132.55 12215.9 0 1/9/2020
### 12347.1 12389.05 12315.8 12355.5 0 1/16/2020
### 12123.75 12189 12094.1 12180.35 0 1/23/2020
### 12147.75 12150.3 12010.6 12035.8 0 1/30/2020
### 12120 12160.6 12084.65 12137.95 0 2/6/2020
### 12219.55 12225.65 12139.8 12174.65 0 2/13/2020
### 12119 12152 12071.45 12080.85 0 2/20/2020
### 11661.25 11663.85 11536.7 11633.3 0 2/27/2020
### 11306.05 11389.5 11244.6 11269 0 3/5/2020
### 10039.95 10040.75 9508 9590.15 0 3/12/2020
### 8063.3 8575.45 7832.55 8263.45 0 3/19/2020
### 8451 8749.05 8304.9 8641.45 0 3/26/2020
### 8973.05 9128.35 8904.55 9111.9 0 4/9/2020
### 8851.25 9053.75 8821.9 8992.8 0 4/16/2020
### 9232.35 9343.6 9170.15 9313.9 0 4/23/2020
### 9753.5 9889.05 9731.5 9859.9 0 4/30/2020
### 9234.05 9277.85 9175.9 9199.05 0 5/7/2020
### 9213.95 9281.1 9119.75 9142.75 0 5/14/2020
### 9079.45 9178.55 9056.1 9106.25 0 5/21/2020
### 9364.95 9511.25 9336.5 9490.1 0 5/28/2020
### 10054.25 10123.85 9944.25 10029.1 0 6/4/2020
### 10094.1 10112.05 9885.05 9902 0 6/11/2020
### 9863.25 10111.2 9845.05 10091.65 0 6/18/2020
### 10235.55 10361.8 10194.5 10288.9 0 6/25/2020
### 10493.05 10598.2 10485.55 10551.7 0 7/2/2020
### 10755.55 10836.85 10733 10813.45 0 7/9/2020
### 10706.2 10755.3 10595.2 10739.95 0 7/16/2020
### 11135 11239.8 11103.15 11215.45 0 7/23/2020
### 11254.3 11299.95 11084.95 11102.15 0 7/30/2020
### 11185.7 11256.8 11127.3 11200.15 0 8/6/2020
### 11334.85 11359.3 11269.95 11300.45 0 8/13/2020
### 11317.45 11361.45 11289.8 11312.2 0 8/20/2020
### 11609.3 11617.35 11540.6 11559.25 0 8/27/2020
### 11566.2 11584.95 11507.65 11527.45 0 9/3/2020
### 11363.3 11464.05 11327.4 11449.25 0 9/10/2020
### 11539.4 11587.2 11498.5 11516.1 0 9/17/2020
### 11011 11015.3 10790.2 10805.55 0 9/24/2020
### 11364.45 11428.6 11347.05 11416.95 0 10/1/2020
### 11835.4 11905.7 11791.15 11834.6 0 10/8/2020
### 12023.45 12025.45 11661.3 11680.35 0 10/15/2020
### 11890 11939.55 11823.45 11896.45 0 10/22/2020
### 11633.3 11744.15 11606.45 11670.8 0 10/29/2020
### 12062.4 12131.1 12027.6 12120.3 0 11/5/2020
### 12702.15 12741.15 12624.85 12690.8 0 11/12/2020
### 12839.5 12963 12745.75 12771.7 0 11/19/2020
### 12906.45 13018 12790.4 12987 0 11/26/2020
### 13215.3 13216.6 13107.9 13133.9 0 12/3/2020
### 13488.5 13503.55 13399.3 13478.3 0 12/10/2020
### 13713.55 13773.25 13673.55 13740.7 0 12/17/2020
### 13672.15 13771.75 13626.9 13749.25 0 12/24/2020
### 13970 14024.85 13936.45 13981.75 0 12/31/2020
### 14253.75 14256.25 14123.1 14137.35 0 1/7/2021
### 14550.05 14617.8 14471.5 14595.6 0 1/14/2021
### 14730.95 14753.55 14517.25 14590.35 0 1/21/2021
### 13810.4 13898.25 13713.25 13817.55 0 1/28/2021
### 14789.05 14913.7 14714.75 14895.65 0 2/4/2021
### 15073.25 15188.5 15065.4 15173.3 0 2/11/2021
### 15238.7 15250.75 15078.05 15118.95 0 2/18/2021
### 15079.85 15176.5 15065.35 15097.35 0 2/25/2021
### 15026.75 15202.35 14980.2 15080.75 0 3/4/2021
### 14855.5 14875.2 14478.6 14557.85 0 3/18/2021
### 14570.9 14575.6 14264.4 14324.9 0 3/25/2021
### 14798.4 14883.2 14692.45 14867.35 0 4/1/2021
### 14875.65 14984.15 14821.1 14873.8 0 4/8/2021
### 14522.4 14597.55 14353.2 14581.45 0 4/15/2021
### 14219.15 14424.75 14151.4 14406.15 0 4/22/2021
### 14979 15044.35 14814.45 14894.9 0 4/29/2021
### 14668.35 14743.9 14611.5 14724.8 0 5/6/2021
### 15042.6 15069.8 14884.9 14906.05 0 5/20/2021
### 15323.95 15384.55 15272.5 15337.85 0 5/27/2021
### 15655.55 15705.1 15611 15690.35 0 6/3/2021
### 15692.1 15751.25 15648.5 15737.75 0 6/10/2021
### 15648.3 15769.35 15616.75 15691.4 0 6/17/2021
### 15737.3 15821.4 15702.7 15790.45 0 6/24/2021
### 15755.05 15755.55 15667.05 15680 0 7/1/2021
### 15855.4 15885.75 15682.9 15727.9 0 7/8/2021
### 15872.15 15952.35 15855 15924.2 0 7/15/2021
### 15736.6 15834.8 15726.4 15824.05 0 7/22/2021
### 15762.7 15817.35 15737.8 15778.45 0 7/29/2021
### 16288.95 16349.45 16210.3 16294.6 0 8/5/2021
### 16303.65 16375.5 16286.9 16364.4 0 8/12/2021
### 16627.95 16683.7 16603.4 16636.9 0 8/26/2021
### 17095.4 17245.5 17059.7 17234.15 0 9/2/2021
### 17312.85 17379.65 17302.7 17369.25 0 9/9/2021
### 17539.2 17644.6 17510.45 17629.5 0 9/16/2021
### 17670.85 17843.9 17646.55 17822.95 0 9/23/2021
### 17718.9 17742.15 17585.35 17618.15 0 9/30/2021
### 17810.55 17857.55 17763.8 17790.35 0 10/7/2021
### 18272.85 18350.75 18248.7 18338.55 0 10/14/2021
### 18382.7 18384.2 18048 18178.1 0 10/21/2021
### 18187.65 18190.7 17799.45 17857.25 0 10/28/2021
### 17935.05 17947.55 17900.6 17916.8 0 11/4/2021
### 17967.45 17971.35 17798.2 17873.6 0 11/11/2021
### 17890.55 17945.6 17688.5 17764.8 0 11/18/2021
### 17417.3 17564.35 17351.7 17536.25 0 11/25/2021
### 17183.2 17420.35 17149.3 17401.65 0 12/2/2021
### 17524.4 17543.25 17379.6 17516.85 0 12/9/2021
### 17373 17379.35 17184.95 17248.4 0 12/16/2021
### 17066.8 17118.65 17015.55 17072.6 0 12/23/2021
### 17201.45 17264.05 17146.35 17203.95 0 12/30/2021
### 17768.5 17797.95 17655.55 17745.9 0 1/6/2022
### 18257 18272.25 18163.8 18257.8 0 1/13/2022
### 17921 17943.7 17648.45 17757 0 1/20/2022
### 17062 17182.5 16866.75 17110.15 0 1/27/2022
### 17767.75 17781.15 17511.15 17560.2 0 2/3/2022
### 17554.1 17639.45 17427.15 17605.85 0 2/10/2022
### 17396.55 17442.9 17235.85 17304.6 0 2/17/2022
### 16548.9 16705.25 16203.25 16247.95 0 2/24/2022
### 16723.2 16768.95 16442.95 16498.05 0 3/3/2022
### 16757.1 16757.3 16447.9 16594.9 0 3/10/2022
### 17202.9 17344.6 17175.75 17287.05 0 3/17/2022
### 17094.95 17291.75 17091.15 17222.75 0 3/24/2022
### 17519.2 17559.8 17435.2 17464.75 0 3/31/2022
### 17723.3 17787.5 17623.7 17639.55 0 4/7/2022
### 17234.6 17414.7 17215.5 17392.6 0 4/21/2022
### 17189.5 17322.5 17071.05 17245.05 0 4/28/2022
### 16854.75 16945.7 16651.85 16682.65 0 5/5/2022
### 16021.1 16041.95 15735.75 15808 0 5/12/2022
### 15917.4 15984.75 15775.2 15809.4 0 5/19/2022
### 16105 16204.45 15903.7 16170.15 0 5/26/2022
### 16481.65 16646.4 16443.05 16628 0 6/2/2022
### 16263.85 16492.8 16243.85 16478.1 0 6/9/2022
### 15832.25 15863.15 15335.1 15360.6 0 6/16/2022
### 15451.55 15628.45 15367.5 15556.65 0 6/23/2022
### 15774.5 15890 15728.85 15780.25 0 6/30/2022
### 16113.75 16150.5 16045.95 16132.9 0 7/7/2022
### 16018.85 16070.85 15858.2 15938.65 0 7/14/2022
### 16523.55 16626.95 16483.9 16605.25 0 7/21/2022
### 16774.85 16947.65 16746.25 16929.6 0 7/28/2022
### 17463.1 17490.7 17161.25 17382 0 8/4/2022
### 17711.65 17719.3 17631.95 17659 0 8/11/2022
### 17898.65 17968.45 17852.05 17956.5 0 8/18/2022
### 17679 17726.5 17487.45 17522.45 0 8/25/2022
### 17485.7 17695.6 17468.45 17542.8 0 9/1/2022
### 17748.15 17807.65 17691.95 17798.75 0 9/8/2022
### 18046.35 18096.15 17861.5 17877.4 0 9/15/2022
### 17609.65 17722.75 17532.45 17629.8 0 9/22/2022
### 16993.6 17026.05 16788.6 16818.1 0 9/29/2022
### 17379.25 17428.8 17315.65 17331.8 0 10/6/2022
### 17087.35 17112.35 16956.95 17014.35 0 10/13/2022
### 17423.1 17584.15 17421 17563.95 0 10/20/2022
### 17771.4 17783.9 17654.5 17736.95 0 10/27/2022
### 17968.35 18106.3 17959.2 18052.7 0 11/3/2022
### 18044.35 18103.1 17969.4 18028.2 0 11/10/2022
### 18358.7 18417.6 18312.95 18343.9 0 11/17/2022
### 18326.1 18529.7 18294.25 18484.1 0 11/24/2022
### 18871.95 18887.6 18778.2 18812.5 0 12/1/2022
### 18570.85 18625 18536.95 18609.35 0 12/8/2022
### 18614.4 18652.9 18387.7 18414.9 0 12/15/2022
### 18288.8 18318.75 18068.6 18127.35 0 12/22/2022
### 18045.7 18229.7 17992.8 18191 0 12/29/2022
### 18101.95 18120.3 17892.6 17992.15 0 1/5/2023
### 17920.85 17945.8 17761.65 17858.2 0 1/12/2023
### 18119.8 18155.2 18063.75 18107.85 0 1/19/2023
### 17517.1 17653.9 17445.95 17610.4 0 2/2/2023
### 17885.5 17916.9 17779.8 17893.45 0 2/9/2023
### 18094.75 18134.75 18000.65 18035.85 0 2/16/2023
### 17574.65 17620.05 17455.4 17511.25 0 2/23/2023
### 17421.5 17445.8 17306 17321.9 0 3/2/2023
### 17772.05 17772.35 17573.6 17589.6 0 3/9/2023
### 16994.65 17062.45 16850.15 16985.6 0 3/16/2023
### 17097.4 17205.4 17045.3 17076.9 0 3/23/2023
### 17533.85 17638.7 17502.85 17599.15 0 4/6/2023
### 17807.3 17842.15 17729.65 17828 0 4/13/2023
### 17638.6 17684.45 17584.35 17624.45 0 4/20/2023
### 17813.1 17931.6 17797.9 17915.05 0 4/27/2023
### 18081 18267.45 18066.7 18255.8 0 5/4/2023
### 18357.8 18389.7 18270.4 18297 0 5/11/2023
### 18287.5 18297.2 18104.85 18129.95 0 5/18/2023
### 18268.9 18338.1 18202.4 18321.15 0 5/25/2023
 ### 18579.4 18580.3 18464.55 18487.75 0 6/1/2023
### 18725.35 18777.9 18615.6 18634.55 0 6/8/2023
### 18774.45 18794.1 18669.05 18688.1 0 6/15/2023
### 18853.6 18886.6 18759.5 18771.25 0 6/22/2023
### 19385.7 19512.2 19373 19497.3 0 7/6/2023
### 19495.2 19567 19385.8 19413.75 0 7/13/2023
### 19831.7 19991.85 19758.4 19979.15 0 7/20/2023
### 19850.9 19867.55 19603.55 19659.9 0 7/27/2023
### 19463.75 19537.65 19296.45 19381.65 0 8/3/2023
### 19605.55 19623.6 19495.4 19543.1 0 8/10/2023
### 19450.55 19461.55 19326.25 19365.25 0 8/17/2023
### 19535.15 19584.45 19369 19386.7 0 8/24/2023
### 19375.55 19388.2 19223.65 19253.8 0 8/31/2023
### 19598.65 19737 19550.05 19727.05 0 9/7/2023
### 20127.95 20167.65 20043.45 20103.1 0 9/14/2023
### 19840.55 19848.75 19709.95 19742.35 0 9/21/2023
### 19761.8 19766.65 19492.1 19523.55 0 9/28/2023
### 19521.85 19576.95 19487.3 19545.75 0 10/5/2023
### 19822.7 19843.3 19772.65 19794 0 10/12/2023
### 19545.2 19681.8 19512.35 19624.7 0 10/19/2023
### 19027.25 19041.7 18837.85 18857.25 0 10/26/2023
### 19120 19175.25 19064.15 19133.25 0 11/2/2023
### 19457.4 19463.9 19378.35 19395.3 0 11/9/2023
### 19674.7 19875.25 19627 19765.2 0 11/16/2023
### 19828.45 19875.15 19786.75 19802 0 11/23/2023
### 20108.5 20158.7 20015.85 20133.15 0 11/30/2023
### 20932.4 20941.25 20850.8 20901.15 0 12/7/2023
### 21110.4 21210.9 21074.45 21182.7 0 12/14/2023
### 21033.95 21288.35 20976.8 21255.05 0 12/21/2023
### 21715 21801.45 21678 21778.7 0 12/28/2023
### 21605.8 21685.65 21564.55 21658.6 0 1/4/2024
### 21688 21726.5 21593.75 21647.2 0 1/11/2024
### 21414.2 21539.4 21285.55 21462.25 0 1/18/2024
### 21454.6 21459 21247.05 21352.6 0 1/25/2024
Date Open High Low Close Volume
Thu 83.65 0.6857372393
Thu 62.75 0.5163270428
Thu 8.4 0.0680321695
Thu 56.6 0.4668522528
Thu -111.95 -0.921569838
Thu 17.95 0.1481023102
Thu -44.9 -0.367443973
Thu -38.15 -0.31479495
Thu -27.95 -0.23968271
Thu -37.05 -0.327700656
Thu -449.8 -4.480101993
Thu 200.15 2.4822343209
Thu 190.45 2.2535794581
Thu 138.85 1.5474114153
Thu 141.55 1.5992091512
Thu 81.55 0.883307067
Thu 106.4 1.0908904496
Thu -35 -0.379031952
Thu -71.2 -0.772741332
Thu 26.8 0.2951720644
Thu 125.15 1.3363659176
Thu -25.15 -0.250142974
Thu -192.1 -1.903091905
Thu 228.4 2.3156667427
Thu 53.35 0.5212226016
Thu 58.65 0.5589413945
Thu 57.9 0.5383267243
Thu 33.75 0.3152378995
Thu 80.45 0.7224966322
Thu -152.15 -1.351927708
Thu 14.45 0.1291827959
Thu -34.4 -0.303488798
Thu -5.25 -0.046388542
Thu -50.05 -0.431119878
Thu -38.75 -0.335027926
Thu 85.95 0.7563823889
Thu -23.3 -0.201916911
Thu -205.45 -1.865861411
Thu 52.5 0.4619669232
Thu -0.8 -0.006759383
Thu -343.1 -2.853590276
Thu 6.45 0.0542472666
Thu 37.5 0.3223504938
Thu 57.9 0.4800039793
Thu -11.35 -0.089354952
Thu -67.8 -0.528057946
Thu 80.55 0.6241065514
Thu -81.4 -0.615952721
Thu -10.2 -0.075619973
Thu 27.15 0.1979793708
Thu 77.1 0.5639200857
Thu 11.75 0.0841088046
Thu -116.4 -0.816627203
Thu 45.55 0.3130573434
Thu -140.6 -0.954453039
Thu 7.15 0.0517725772
Thu 106.6 0.7208035675
Thu 100.05 0.6637586453
Thu -119.75 -0.785828187
Thu 17.5 0.1160488997
Thu 54 0.3593591429
Thu -297.65 -2.003635017
Thu -246 -1.688296536
Thu 68.95 0.4659287491
Thu -1.85 -0.012436431
Thu 59.05 0.406613232
Thu 187 1.3151278382
Thu -84.1 -0.5614527
Thu 56.45 0.3848421942
Thu -136.55 -0.907755308
Thu 13.9 0.0907076831
Thu 34.8 0.2222853876
Thu 45.65 0.290910713
Thu 43.1 0.2754292799
Thu 53.15 0.3377326479
Thu -75.05 -0.4763552
Thu -127.5 -0.804142437
Thu 52.05 0.3279328887
Thu 87.45 0.5557108905
Thu 15.75 0.09991943
Thu 5.65 0.0346860909
Thu 60.75 0.372615948
Thu 8.95 0.0538250356
Thu 138.75 0.8116218398
Thu 56.4 0.3257695873
Thu 90.3 0.5148467433
Thu 152.1 0.8607395796
Thu -100.75 -0.568601888
Thu -20.2 -0.113415925
Thu 65.7 0.3595498239
Thu -204.6 -1.113002987
Thu -330.4 -1.81661732
Thu -18.25 -0.101756059
Thu -93.85 -0.522333442
Thu -125.75 -0.702885043
Thu 118.95 0.6829416729
Thu 218.45 1.2712998743
Thu -7.55 -0.043082787
Thu -124.6 -0.717204858
Thu 5.8 0.0339841095
Thu 2.5 0.0145336585
Thu -22.6 -0.127191378
Thu 0.8 0.0043818809
Thu -164 -0.915127504
Thu 48.15 0.282206072
Thu -207.55 -1.168127647
Thu 51.75 0.2948029235
Thu -91.95 -0.528553075
Thu -300.95 -1.818549873
Thu -225.15 -1.346333238
Thu -162.2 -0.967947915
Thu 84.15 0.4891617111
Thu 127.8 0.7475892003
Thu -54.45 -0.310801863
Thu -83.75 -0.472541795
Thu 158 0.9167604702
Thu 55.55 0.3231623956
Thu -172.1 -1.021077144
Thu -213.1 -1.330120903
Thu -108 -0.678502771
Thu 65.15 0.4045327538
Thu 146.35 0.887957213
Thu 214.25 1.3173387605
Thu -471.65 -2.979045935
Thu 105.1 0.6801906605
Thu 5.75 0.0364512346
Thu 19.15 0.1188426034
Thu -80.2 -0.50066016
Thu 81.7 0.4944458061
Thu 154.75 0.9225119748
Thu -81.1 -0.464407808
Thu -52.65 -0.297261972
Thu 57.85 0.3232087336
Thu -156.55 -0.885513887
Thu 57.1 0.3265525544
Thu 50.6 0.2851001372
Thu -168.95 -0.936200395
Thu 20.15 0.1144258972
Thu -175.5 -1.032741738
Thu -47.45 -0.273026742
Thu -73 -0.427216625
Thu 140.85 0.8084095253
Thu -34.45 -0.193850794
Thu 84.35 0.469436537
Thu -16.15 -0.0895017
Thu -14.8 -0.08061573
Thu 158 0.8621583425
Thu -59.45 -0.315017791
Thu 38.5 0.2073141509
Thu -199.5 -1.071750903
Thu -161.45 -0.882780718
Thu 145.3 0.8051779648
Thu -109.8 -0.606564486
Thu -62.65 -0.349592793
Thu -11.95 -0.065949955
Thu 93.3 0.532622409
Thu 7.95 0.0444494143
Thu -58.9 -0.32550878
Thu -63.4 -0.360746871
Thu -99.6 -0.571707373
Thu -182.45 -1.026612012
Thu -9.05 -0.053252053
Thu -20.5 -0.119901272
Thu 65.3 0.3724224856
Thu 20.7 0.1162444615
Thu -14.15 -0.080221786
Thu 101.95 0.5723315987
Thu 174.8 0.966760688
Thu -60.8 -0.33119437
Thu -157.55 -0.86151743
Thu 52.25 0.2860051782
Thu -91.65 -0.493288265
Thu -90.8 -0.484904154
Thu -86.35 -0.45993358
Thu -82.35 -0.436786608
Thu 111.6 0.5756820749
Thu -81.45 -0.41779515
Thu 147.45 0.7435066081
Thu -191 -0.962173
Thu -82.1 -0.421809775
Thu -62.45 -0.318532252
Thu -85.3 -0.43854801
Thu -148.45 -0.759912261
Thu -121.75 -0.628369259
Thu 128.4 0.6551471657
Thu -24.85 -0.123460164
Thu -98.2 -0.494945957
Thu -238.25 -1.205608801
Thu 23.9 0.1224269216
Thu -28.7 -0.144783506
Thu 79.5 0.4067494832
Thu -170 -0.893455439
Thu 13.25 0.0692991632
Thu -62.1 -0.319158778
Thu 90.5 0.4599816007
Thu -26.45 -0.133394189
Thu 24.65 0.1225849765
Thu -31.25 -0.149290096
Thu 72.3 0.3424852206
Thu 221.1 1.0511577711
Thu 63.7 0.2933456136
Thu 52.8 0.2443788242
Thu -40.8 -0.188122464
Thu 48.05 0.2243838201
Thu -102 -0.47542252