REX American Resources Corp (REX) Stock

Data as of April 25, 2024

$56.72 ($-0.40) -0.70%

REX American Resources Corp - Daily Information

Click for more stock information on REX American Resources Corp.

Daily Information	Data
Date	April 25, 2024
Open	$57.54
Previous Close	$56.72
High	$58.09
Low	$55.92
Adjusted Open	$57.54
Previous Adjusted Close	$56.72
Adjusted High	$58.09
Adjusted Low	$55.92

About REX American Resources Corp (REX)

REX American Resources has interests in six ethanol production facilities, which in aggregate shipped approximately 691 million gallons of ethanol over the twelve-month period ended October 31, 2021. REX’s effective ownership of the trailing twelve-month gallons shipped (for the twelve months ended October 31, 2021) by the ethanol production facilities in which it has ownership interests was approximately 279 million gallons.

Invest in REX American Resources Corp (REX)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for REX American Resources Corp (REX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$57.54	$58.09	$55.92	$56.72	$56.72	131,807
2024-04-11	$57.65	$57.85	$56.12	$57.12	$57.12	96,451
2024-04-10	$56.78	$58.17	$56.37	$57.80	$57.80	110,057
2024-04-09	$58.88	$59.13	$57.30	$58.09	$58.09	99,776
2024-04-08	$59.20	$59.35	$58.26	$58.41	$58.41	136,366
2024-04-05	$58.17	$59.44	$57.40	$58.80	$58.80	148,917
2024-04-04	$60.15	$60.60	$57.80	$58.00	$58.00	167,877
2024-04-03	$59.93	$60.52	$58.07	$59.63	$59.63	387,727
2024-04-02	$59.14	$60.79	$58.18	$59.90	$59.90	338,114
2024-04-01	$58.96	$60.32	$57.00	$58.91	$58.91	385,391
2024-03-28	$52.12	$58.90	$50.17	$58.71	$58.71	707,973
2024-03-27	$43.83	$44.99	$43.73	$43.92	$43.92	203,857
2024-03-26	$45.29	$45.29	$43.73	$43.80	$43.80	104,375
2024-03-25	$44.93	$45.36	$44.74	$45.06	$45.06	77,721
2024-03-22	$44.54	$45.12	$44.08	$44.56	$44.56	116,250
2024-03-21	$46.04	$46.23	$45.15	$45.23	$45.23	171,971
2024-03-20	$45.11	$45.93	$44.43	$45.72	$45.72	115,513
2024-03-19	$44.95	$46.09	$44.95	$45.41	$45.41	148,609
2024-03-18	$44.50	$44.97	$44.35	$44.89	$44.89	123,829
2024-03-15	$43.40	$45.07	$43.40	$44.40	$44.40	527,708
2024-03-14	$43.78	$43.78	$43.19	$43.53	$43.53	125,118
2024-03-13	$43.50	$44.31	$43.50	$43.78	$43.78	88,629
2024-03-12	$43.60	$43.86	$43.10	$43.51	$43.51	62,817
2024-03-11	$43.71	$44.17	$43.23	$43.75	$43.75	86,624
2024-03-08	$44.23	$44.70	$43.58	$43.90	$43.90	55,691
2024-03-07	$43.62	$44.88	$43.41	$44.08	$44.08	62,815
2024-03-06	$43.43	$43.70	$42.92	$43.36	$43.36	56,233
2024-03-05	$43.28	$43.75	$42.86	$43.07	$43.07	62,790
2024-03-04	$43.16	$43.58	$42.89	$43.30	$43.30	55,862
2024-03-01	$43.97	$44.17	$43.20	$43.30	$43.30	66,072
2024-02-29	$43.25	$44.11	$43.21	$43.98	$43.98	109,836
2024-02-28	$43.35	$43.85	$42.65	$42.65	$42.65	46,113
2024-02-27	$44.00	$44.00	$43.33	$43.51	$43.51	60,306
2024-02-26	$42.97	$43.90	$42.97	$43.63	$43.63	87,404
2024-02-23	$43.07	$43.75	$42.54	$43.33	$43.33	66,118
2024-02-22	$42.91	$43.17	$41.88	$42.69	$42.69	101,764
2024-02-21	$42.05	$43.48	$41.97	$43.29	$43.29	78,102
2024-02-20	$43.36	$43.42	$41.98	$42.01	$42.01	85,580
2024-02-16	$44.18	$44.29	$43.71	$44.06	$44.06	86,318
2024-02-15	$43.34	$44.34	$42.88	$44.34	$44.34	104,756
2024-02-14	$42.73	$43.35	$42.24	$43.31	$43.31	98,051
2024-02-13	$43.75	$44.27	$41.97	$42.14	$42.14	108,476
2024-02-12	$44.41	$44.81	$44.25	$44.30	$44.30	93,956
2024-02-09	$43.13	$43.78	$43.10	$43.71	$43.71	72,863
2024-02-08	$42.73	$43.28	$42.41	$43.25	$43.25	101,544
2024-02-07	$41.43	$42.66	$41.31	$42.06	$42.06	86,928
2024-02-06	$40.88	$41.52	$40.72	$41.01	$41.01	69,368
2024-02-05	$40.94	$41.07	$40.18	$40.91	$40.91	118,992
2024-02-02	$41.44	$41.67	$40.78	$41.28	$41.28	85,756
2024-02-01	$42.01	$43.11	$41.50	$41.93	$41.93	104,780
2024-01-31	$42.51	$42.67	$41.38	$41.39	$41.39	89,868
2024-01-30	$42.00	$42.81	$41.63	$42.63	$42.63	117,771
2024-01-29	$42.05	$42.57	$41.44	$42.24	$42.24	115,147
2024-01-26	$41.79	$42.59	$41.70	$41.88	$41.88	88,572
2024-01-25	$42.55	$42.57	$41.50	$41.57	$41.57	98,483
2024-01-24	$42.50	$42.97	$41.54	$41.98	$41.98	159,191
2024-01-23	$44.25	$44.53	$41.98	$42.00	$42.00	159,291
2024-01-22	$43.77	$44.79	$43.77	$44.24	$44.24	110,841
2024-01-19	$44.59	$44.59	$43.56	$43.86	$43.86	196,633
2024-01-18	$44.92	$44.96	$44.19	$44.47	$44.47	98,763
2024-01-17	$44.51	$45.03	$44.09	$44.62	$44.62	120,919
2024-01-16	$45.01	$45.70	$44.71	$44.93	$44.93	126,119
2024-01-12	$44.41	$45.11	$43.51	$44.97	$44.97	212,092
2024-01-11	$45.00	$45.00	$43.63	$43.69	$43.69	177,310
2024-01-10	$45.93	$45.93	$44.69	$44.85	$44.85	164,301
2024-01-09	$46.02	$46.03	$44.52	$45.75	$45.75	116,286
2024-01-08	$46.87	$47.12	$46.16	$46.22	$46.22	113,788
2024-01-05	$47.14	$47.48	$46.64	$47.03	$47.03	77,988
2024-01-04	$46.65	$47.46	$46.65	$47.15	$47.15	104,500
2024-01-03	$46.84	$47.82	$46.35	$47.02	$47.02	118,753
2024-01-02	$47.17	$48.12	$46.76	$46.93	$46.93	178,477
2023-12-29	$47.85	$48.07	$47.03	$47.30	$47.30	150,904
2023-12-28	$48.18	$48.37	$47.70	$47.90	$47.90	90,576
2023-12-27	$48.54	$48.91	$47.91	$48.19	$48.19	74,779
2023-12-26	$48.07	$48.61	$47.74	$48.17	$48.17	96,220
2023-12-22	$48.14	$48.14	$47.34	$47.79	$47.79	143,960
2023-12-21	$47.48	$47.96	$46.27	$47.36	$47.36	107,335
2023-12-20	$47.57	$48.22	$46.65	$46.65	$46.65	165,946
2023-12-19	$45.68	$47.66	$45.61	$47.56	$47.56	273,633
2023-12-18	$44.70	$45.13	$44.42	$44.79	$44.79	123,243
2023-12-15	$44.27	$44.63	$43.26	$43.90	$43.90	765,742
2023-12-14	$42.49	$44.22	$42.07	$44.14	$44.14	180,813
2023-12-13	$41.07	$42.24	$40.05	$41.93	$41.93	158,299
2023-12-12	$41.70	$41.70	$40.35	$40.77	$40.77	166,035
2023-12-11	$42.11	$42.57	$40.68	$41.48	$41.48	128,308
2023-12-08	$41.54	$42.63	$41.03	$42.41	$42.41	85,969
2023-12-07	$41.48	$42.09	$40.79	$41.21	$41.21	106,956
2023-12-06	$43.34	$43.63	$41.33	$41.73	$41.73	123,115
2023-12-05	$45.05	$45.05	$42.50	$42.96	$42.96	156,155
2023-12-04	$46.85	$47.18	$45.04	$45.05	$45.05	135,519
2023-12-01	$48.85	$48.85	$46.00	$47.16	$47.16	186,900
2023-11-30	$48.06	$51.19	$46.06	$49.02	$49.02	290,449
2023-11-29	$36.92	$37.09	$36.63	$36.89	$36.89	58,142
2023-11-28	$37.10	$37.23	$36.55	$36.65	$36.65	50,832
2023-11-27	$36.94	$36.94	$36.40	$36.86	$36.86	59,454
2023-11-24	$36.79	$37.08	$36.79	$36.98	$36.98	23,534
2023-11-22	$36.91	$37.39	$36.68	$36.99	$36.99	37,811
2023-11-21	$37.48	$37.60	$36.88	$36.89	$36.89	49,183
2023-11-20	$37.09	$37.83	$36.39	$37.45	$37.45	85,809
2023-11-17	$37.42	$37.51	$35.73	$36.73	$36.73	74,470
2023-11-16	$37.52	$37.54	$36.71	$37.10	$37.10	55,935
2023-11-15	$37.79	$38.38	$37.61	$37.61	$37.61	67,973
2023-11-14	$37.45	$38.08	$37.26	$37.72	$37.72	123,690
2023-11-13	$36.69	$37.01	$36.45	$36.50	$36.50	42,005
2023-11-10	$36.55	$37.04	$35.95	$36.87	$36.87	75,246
2023-11-09	$36.64	$36.72	$36.20	$36.25	$36.25	53,114
2023-11-08	$36.69	$36.69	$35.96	$36.17	$36.17	53,777
2023-11-07	$37.68	$37.94	$36.63	$36.77	$36.77	68,765
2023-11-06	$38.30	$38.70	$37.65	$38.07	$38.07	104,091
2023-11-03	$38.44	$38.50	$37.55	$38.22	$38.22	108,339
2023-11-02	$38.00	$38.11	$37.30	$37.95	$37.95	84,446
2023-11-01	$38.04	$38.25	$37.01	$37.52	$37.52	95,901
2023-10-31	$38.06	$38.08	$37.40	$38.01	$38.01	77,958
2023-10-30	$37.10	$37.80	$37.08	$37.72	$37.72	64,227
2023-10-27	$36.90	$37.50	$36.26	$36.87	$36.87	53,503
2023-10-26	$37.00	$37.32	$36.79	$37.09	$37.09	70,091
2023-10-25	$36.99	$37.70	$36.89	$36.91	$36.91	60,886
2023-10-24	$36.53	$37.33	$36.49	$37.12	$37.12	114,342
2023-10-23	$37.55	$37.60	$36.19	$36.31	$36.31	99,625
2023-10-20	$37.36	$37.47	$36.61	$37.40	$37.40	325,637
2023-10-19	$37.24	$37.41	$36.56	$37.20	$37.20	99,415
2023-10-18	$37.99	$37.99	$37.11	$37.51	$37.51	61,769
2023-10-17	$37.48	$38.47	$37.47	$38.12	$38.12	87,709
2023-10-16	$36.38	$37.71	$36.00	$37.51	$37.51	125,800
2023-10-13	$37.09	$37.18	$35.90	$35.94	$35.94	69,572
2023-10-12	$38.46	$38.46	$36.61	$36.72	$36.72	62,119
2023-10-11	$38.71	$38.82	$38.18	$38.30	$38.30	57,963
2023-10-10	$38.31	$39.24	$38.31	$38.91	$38.91	52,758
2023-10-09	$38.11	$38.43	$37.88	$38.16	$38.16	44,619
2023-10-06	$38.45	$38.76	$37.91	$37.97	$37.97	35,253
2023-10-05	$37.89	$38.63	$37.56	$38.26	$38.26	94,659
2023-10-04	$39.51	$39.51	$38.00	$38.49	$38.49	85,289
2023-10-03	$39.70	$39.89	$39.15	$39.54	$39.54	48,307
2023-10-02	$40.79	$40.79	$39.52	$39.87	$39.87	86,801
2023-09-29	$40.98	$41.08	$39.51	$40.72	$40.72	131,092
2023-09-28	$40.39	$40.77	$39.88	$40.71	$40.71	96,147
2023-09-27	$39.66	$40.73	$39.66	$40.50	$40.50	45,501
2023-09-26	$39.84	$40.39	$39.38	$39.58	$39.58	96,424
2023-09-25	$39.31	$39.98	$39.00	$39.85	$39.85	57,498
2023-09-22	$39.58	$39.72	$39.08	$39.53	$39.53	68,186
2023-09-21	$38.99	$39.58	$38.70	$39.37	$39.37	65,882
2023-09-20	$39.65	$40.22	$39.14	$39.14	$39.14	65,844
2023-09-19	$39.71	$39.78	$38.93	$39.40	$39.40	80,230
2023-09-18	$39.50	$40.24	$39.50	$39.81	$39.81	57,105
2023-09-15	$40.31	$40.35	$39.06	$39.19	$39.19	577,947
2023-09-14	$39.94	$40.55	$39.77	$40.50	$40.50	51,251
2023-09-13	$39.58	$39.67	$39.12	$39.65	$39.65	51,879
2023-09-12	$40.12	$40.42	$39.62	$39.75	$39.75	48,158
2023-09-11	$39.58	$40.52	$39.43	$40.15	$40.15	53,244
2023-09-08	$39.30	$39.90	$39.22	$39.51	$39.51	37,164
2023-09-07	$38.35	$39.15	$38.03	$38.99	$38.99	76,437
2023-09-06	$38.99	$38.99	$38.25	$38.31	$38.31	38,889
2023-09-05	$39.19	$39.56	$37.88	$38.83	$38.83	72,321
2023-09-01	$39.79	$40.39	$39.30	$39.44	$39.44	62,928
2023-08-31	$38.65	$39.79	$38.18	$39.49	$39.49	128,936
2023-08-30	$38.46	$39.38	$35.73	$38.83	$38.83	134,199
2023-08-29	$40.53	$41.63	$40.23	$41.34	$41.34	89,940
2023-08-28	$40.14	$40.73	$39.56	$40.56	$40.56	84,677
2023-08-25	$36.68	$40.05	$36.67	$39.94	$39.94	127,407
2023-08-24	$35.62	$36.14	$34.94	$36.13	$36.13	82,427
2023-08-23	$36.04	$36.08	$35.51	$35.87	$35.87	42,119
2023-08-22	$36.70	$37.03	$36.01	$36.18	$36.18	45,023
2023-08-21	$36.79	$37.09	$36.60	$36.68	$36.68	36,005
2023-08-18	$36.10	$36.96	$36.10	$36.90	$36.90	96,288
2023-08-17	$36.95	$37.23	$36.15	$36.35	$36.35	34,918
2023-08-16	$37.08	$37.56	$36.88	$36.88	$36.88	33,147
2023-08-15	$37.35	$37.47	$36.89	$36.95	$36.95	57,403
2023-08-14	$37.24	$37.61	$36.71	$37.56	$37.56	46,452
2023-08-11	$37.82	$37.99	$37.30	$37.44	$37.44	43,707
2023-08-10	$37.88	$38.16	$37.38	$37.96	$37.96	43,424
2023-08-09	$37.77	$38.44	$37.66	$37.89	$37.89	37,951
2023-08-08	$36.87	$37.81	$36.72	$37.78	$37.78	42,193
2023-08-07	$36.51	$37.47	$36.39	$37.35	$37.35	35,761
2023-08-04	$37.14	$37.39	$36.42	$36.43	$36.43	65,347
2023-08-03	$36.76	$37.45	$36.63	$37.15	$37.15	32,650
2023-08-02	$36.91	$37.03	$36.14	$36.82	$36.82	69,755
2023-08-01	$36.90	$37.30	$36.50	$37.20	$37.20	69,480
2023-07-31	$36.51	$37.10	$36.51	$37.02	$37.02	56,890
2023-07-28	$36.06	$36.58	$35.98	$36.45	$36.45	34,088
2023-07-27	$36.49	$36.63	$35.81	$35.99	$35.99	43,424
2023-07-26	$36.26	$36.55	$36.23	$36.43	$36.43	30,580
2023-07-25	$35.99	$36.41	$35.98	$36.27	$36.27	44,628
2023-07-24	$35.82	$36.56	$35.82	$36.08	$36.08	43,029
2023-07-21	$36.12	$36.12	$35.32	$35.76	$35.76	170,496
2023-07-20	$36.02	$36.02	$35.07	$35.81	$35.81	55,010
2023-07-19	$35.67	$36.00	$35.48	$35.88	$35.88	46,672
2023-07-18	$34.99	$35.79	$34.99	$35.65	$35.65	42,151
2023-07-17	$34.98	$35.30	$34.84	$34.93	$34.93	47,656
2023-07-14	$35.00	$35.15	$34.62	$35.01	$35.01	39,237
2023-07-13	$34.92	$35.49	$34.92	$35.04	$35.04	44,593
2023-07-12	$35.76	$35.76	$34.83	$35.10	$35.10	78,415
2023-07-11	$35.42	$35.42	$34.94	$35.29	$35.29	29,035
2023-07-10	$34.98	$35.32	$34.91	$35.25	$35.25	35,107
2023-07-07	$34.43	$35.45	$34.43	$35.09	$35.09	74,388
2023-07-06	$34.16	$34.46	$33.85	$34.38	$34.38	45,477
2023-07-05	$34.81	$34.81	$34.04	$34.37	$34.37	71,853
2023-07-03	$34.70	$35.17	$34.42	$34.86	$34.86	20,175
2023-06-30	$34.58	$35.12	$34.39	$34.81	$34.81	55,536
2023-06-29	$33.57	$34.50	$33.57	$34.43	$34.43	44,480
2023-06-28	$33.42	$33.96	$33.33	$33.55	$33.55	39,973
2023-06-27	$33.25	$33.59	$32.91	$33.36	$33.36	58,762
2023-06-26	$33.00	$33.66	$32.99	$33.16	$33.16	43,238
2023-06-23	$32.58	$32.97	$32.58	$32.93	$32.93	227,837
2023-06-22	$33.02	$33.02	$32.43	$32.96	$32.96	61,227
2023-06-21	$33.49	$33.70	$33.02	$33.04	$33.04	71,789
2023-06-20	$34.02	$34.25	$33.54	$33.57	$33.57	68,420
2023-06-16	$34.99	$34.99	$33.42	$33.82	$33.82	540,336
2023-06-15	$34.47	$34.92	$34.35	$34.69	$34.69	77,402
2023-06-14	$34.52	$34.74	$34.21	$34.42	$34.42	73,606
2023-06-13	$33.91	$34.51	$33.82	$34.32	$34.32	84,686
2023-06-12	$33.80	$34.03	$33.07	$33.69	$33.69	85,266
2023-06-09	$34.18	$34.18	$33.36	$34.03	$34.03	79,834
2023-06-08	$35.01	$35.12	$33.79	$34.33	$34.33	88,546
2023-06-07	$34.73	$35.37	$34.62	$35.11	$35.11	73,969
2023-06-06	$33.68	$34.95	$33.66	$34.46	$34.46	80,045
2023-06-05	$34.01	$34.08	$32.88	$33.94	$33.94	71,790
2023-06-02	$33.59	$34.37	$33.21	$34.33	$34.33	78,278
2023-06-01	$33.02	$33.50	$32.56	$33.05	$33.05	71,443
2023-05-31	$34.67	$34.73	$31.96	$32.94	$32.94	96,446
2023-05-30	$34.75	$35.21	$34.75	$34.95	$34.95	83,602
2023-05-26	$34.87	$35.50	$34.61	$34.96	$34.96	72,207
2023-05-25	$33.27	$35.60	$33.03	$35.22	$35.22	180,659
2023-05-24	$31.37	$31.37	$30.64	$31.32	$31.32	68,324
2023-05-23	$31.12	$31.55	$31.02	$31.22	$31.22	59,736
2023-05-22	$30.09	$31.42	$30.09	$31.11	$31.11	60,366
2023-05-19	$30.31	$30.49	$29.91	$30.12	$30.12	50,082
2023-05-18	$29.48	$30.05	$29.30	$29.99	$29.99	58,598
2023-05-17	$28.65	$29.55	$28.42	$29.48	$29.48	68,824
2023-05-16	$29.11	$29.11	$28.39	$28.39	$28.39	44,864
2023-05-15	$28.94	$29.27	$28.74	$29.03	$29.03	40,291
2023-05-12	$28.73	$29.20	$28.70	$28.88	$28.88	37,908
2023-05-11	$28.37	$28.72	$28.28	$28.48	$28.48	47,878
2023-05-10	$28.94	$28.94	$28.40	$28.63	$28.63	46,125
2023-05-09	$28.24	$28.80	$28.08	$28.63	$28.63	87,079
2023-05-08	$28.57	$28.78	$28.08	$28.38	$28.38	63,965
2023-05-05	$28.26	$28.32	$27.73	$28.30	$28.30	80,593
2023-05-04	$27.63	$28.14	$27.47	$27.77	$27.77	63,661
2023-05-03	$27.82	$28.38	$27.66	$27.71	$27.71	76,570
2023-05-02	$28.40	$28.55	$27.73	$27.95	$27.95	67,112
2023-05-01	$28.22	$28.78	$28.22	$28.66	$28.66	49,176
2023-04-28	$28.25	$28.66	$28.21	$28.29	$28.29	75,496
2023-04-27	$28.16	$28.61	$27.91	$28.28	$28.28	60,652
2023-04-26	$28.20	$28.50	$28.00	$28.23	$28.23	58,469
2023-04-25	$28.68	$28.68	$28.32	$28.36	$28.36	76,104
2023-04-24	$28.54	$29.18	$28.54	$28.98	$28.98	59,142
2023-04-21	$28.55	$28.67	$28.04	$28.48	$28.48	194,147
2023-04-20	$28.31	$28.55	$28.15	$28.47	$28.47	89,883
2023-04-19	$28.43	$28.57	$28.09	$28.54	$28.54	69,094
2023-04-18	$28.75	$28.88	$28.32	$28.57	$28.57	65,488
2023-04-17	$29.08	$29.33	$28.51	$28.66	$28.66	91,218
2023-04-14	$29.10	$29.11	$28.30	$28.84	$28.84	89,329
2023-04-13	$29.24	$29.51	$28.85	$29.04	$29.04	67,376
2023-04-12	$29.47	$29.58	$29.07	$29.13	$29.13	68,563
2023-04-11	$29.01	$29.71	$29.01	$29.28	$29.28	64,760
2023-04-10	$28.17	$29.17	$28.17	$29.07	$29.07	64,675
2023-04-06	$28.69	$28.69	$28.04	$28.37	$28.37	58,030
2023-04-05	$28.59	$28.86	$28.37	$28.67	$28.67	68,885
2023-04-04	$29.43	$29.43	$28.55	$28.64	$28.64	101,759
2023-04-03	$29.08	$29.76	$29.08	$29.57	$29.57	148,211
2023-03-31	$28.87	$29.06	$28.23	$28.59	$28.59	146,935
2023-03-30	$28.76	$28.87	$28.51	$28.75	$28.75	120,403
2023-03-29	$29.49	$29.49	$28.47	$28.62	$28.62	93,781
2023-03-28	$28.49	$29.25	$28.49	$29.16	$29.16	95,875
2023-03-27	$28.61	$28.96	$28.10	$28.66	$28.66	74,078
2023-03-24	$28.15	$28.77	$27.42	$28.24	$28.24	122,030
2023-03-23	$30.62	$31.20	$28.31	$28.31	$28.31	136,251
2023-03-22	$31.10	$31.57	$30.21	$30.21	$30.21	75,858
2023-03-21	$30.95	$31.46	$30.59	$31.30	$31.30	148,372
2023-03-20	$30.04	$30.99	$29.88	$30.44	$30.44	130,452
2023-03-17	$30.14	$30.31	$29.67	$29.85	$29.85	485,766
2023-03-16	$30.01	$30.85	$29.77	$30.36	$30.36	93,891
2023-03-15	$30.75	$31.13	$30.12	$30.56	$30.56	111,876
2023-03-14	$31.62	$32.15	$31.28	$31.75	$31.75	110,514
2023-03-13	$29.88	$31.50	$29.78	$30.91	$30.91	107,687
2023-03-10	$31.59	$31.91	$30.42	$30.68	$30.68	106,758
2023-03-09	$32.30	$32.47	$31.70	$31.72	$31.72	64,340
2023-03-08	$32.28	$32.68	$31.67	$32.29	$32.29	89,212
2023-03-07	$32.25	$32.65	$32.00	$32.23	$32.23	75,776
2023-03-06	$33.76	$33.76	$31.85	$32.26	$32.26	155,271
2023-03-03	$33.12	$33.99	$32.94	$33.87	$33.87	55,362
2023-03-02	$33.52	$33.85	$33.07	$33.18	$33.18	59,690
2023-03-01	$33.09	$33.89	$32.97	$33.80	$33.80	83,380
2023-02-28	$33.09	$33.47	$32.85	$33.01	$33.01	117,299
2023-02-27	$32.98	$33.42	$32.91	$33.04	$33.04	42,338
2023-02-24	$32.57	$32.82	$32.31	$32.77	$32.77	55,545
2023-02-23	$32.74	$33.39	$32.56	$33.06	$33.06	62,989
2023-02-22	$32.02	$32.84	$31.77	$32.32	$32.32	99,541
2023-02-21	$32.54	$33.03	$31.98	$32.01	$32.01	90,766
2023-02-17	$33.49	$33.49	$32.60	$32.66	$32.66	73,071
2023-02-16	$33.57	$34.19	$33.46	$33.52	$33.52	70,620
2023-02-15	$33.74	$34.04	$33.30	$33.94	$33.94	58,004
2023-02-14	$33.89	$34.13	$33.39	$33.93	$33.93	49,202
2023-02-13	$33.87	$34.75	$33.73	$34.21	$34.21	68,164
2023-02-10	$33.22	$34.13	$32.81	$34.11	$34.11	105,500
2023-02-09	$33.32	$33.32	$32.82	$33.20	$33.20	187,081
2023-02-08	$33.44	$33.92	$33.04	$33.12	$33.12	87,035
2023-02-07	$33.63	$33.63	$32.67	$33.56	$33.56	111,615
2023-02-06	$33.34	$33.74	$32.51	$33.74	$33.74	138,710
2023-02-03	$33.37	$34.34	$33.01	$33.12	$33.12	133,868
2023-02-02	$33.53	$33.84	$32.92	$33.70	$33.70	101,815
2023-02-01	$32.76	$34.20	$32.56	$33.37	$33.37	151,856
2023-01-31	$31.68	$33.01	$31.68	$32.72	$32.72	102,152
2023-01-30	$31.38	$32.28	$31.24	$31.63	$31.63	63,035
2023-01-27	$31.69	$32.70	$31.63	$31.71	$31.71	58,769
2023-01-26	$32.52	$32.81	$31.17	$31.60	$31.60	108,142
2023-01-25	$31.05	$32.31	$30.63	$32.29	$32.29	68,804
2023-01-24	$31.35	$31.35	$30.96	$31.19	$31.19	42,483
2023-01-23	$31.17	$31.93	$31.10	$31.43	$31.43	52,182
2023-01-20	$30.85	$31.49	$30.47	$31.36	$31.36	158,643
2023-01-19	$30.15	$30.78	$29.15	$30.54	$30.54	155,838
2023-01-18	$32.15	$32.40	$30.14	$30.23	$30.23	72,508
2023-01-17	$32.38	$32.90	$31.76	$31.93	$31.93	60,496
2023-01-13	$31.86	$32.53	$31.78	$32.18	$32.18	54,390
2023-01-12	$31.15	$31.90	$31.15	$31.86	$31.86	51,313
2023-01-11	$30.87	$31.19	$30.57	$30.86	$30.86	41,342
2023-01-10	$30.12	$30.90	$30.03	$30.71	$30.71	65,777
2023-01-09	$30.83	$30.83	$30.08	$30.32	$30.32	53,336
2023-01-06	$30.08	$30.45	$29.53	$30.38	$30.38	53,101
2023-01-05	$29.66	$30.73	$28.76	$29.73	$29.73	57,445
2023-01-04	$28.66	$29.95	$28.50	$29.90	$29.90	73,064
2023-01-03	$31.87	$32.51	$28.69	$28.89	$28.89	130,937
2022-12-30	$31.60	$32.49	$31.27	$31.86	$31.86	121,327
2022-12-29	$29.59	$30.79	$29.59	$30.79	$30.79	48,037
2022-12-28	$30.08	$30.31	$29.36	$29.59	$29.59	74,082
2022-12-27	$30.22	$30.40	$29.93	$30.22	$30.22	53,612
2022-12-23	$29.50	$30.38	$29.30	$30.04	$30.04	69,988
2022-12-22	$30.28	$30.28	$28.47	$29.41	$29.41	94,672
2022-12-21	$30.31	$30.94	$29.87	$30.67	$30.67	98,219
2022-12-20	$29.30	$30.30	$29.30	$29.81	$29.81	71,349
2022-12-19	$29.24	$29.82	$29.13	$29.65	$29.65	105,935
2022-12-16	$29.15	$30.15	$28.54	$29.13	$29.13	1,126,882
2022-12-15	$30.00	$30.15	$29.39	$29.95	$29.95	118,867
2022-12-14	$31.16	$31.29	$30.27	$30.51	$30.51	94,203
2022-12-13	$30.77	$31.14	$29.94	$30.90	$30.90	120,189
2022-12-12	$29.21	$30.23	$28.87	$30.18	$30.18	119,660
2022-12-09	$28.88	$29.27	$28.09	$29.16	$29.16	92,755
2022-12-08	$28.78	$29.34	$28.42	$28.82	$28.82	83,809
2022-12-07	$29.93	$29.93	$28.59	$28.60	$28.60	111,167
2022-12-06	$30.82	$31.09	$29.49	$29.90	$29.90	218,602
2022-12-05	$34.50	$34.50	$30.89	$30.99	$30.99	184,034
2022-12-02	$33.38	$36.31	$33.15	$34.42	$34.42	122,040
2022-12-01	$30.94	$36.28	$30.63	$34.85	$34.85	254,132
2022-11-30	$30.32	$30.58	$29.51	$29.51	$29.51	522,706
2022-11-29	$31.22	$31.33	$30.41	$30.42	$30.42	82,343
2022-11-28	$31.96	$32.46	$31.04	$31.10	$31.10	68,551
2022-11-25	$32.02	$32.76	$31.82	$32.44	$32.44	27,519
2022-11-23	$32.84	$33.05	$31.69	$32.19	$32.19	51,279
2022-11-22	$32.41	$33.40	$32.41	$33.15	$33.15	69,334
2022-11-21	$32.48	$32.48	$31.42	$32.23	$32.23	61,676
2022-11-18	$32.80	$33.08	$32.09	$32.63	$32.63	81,650
2022-11-17	$32.13	$32.64	$31.86	$32.62	$32.62	61,499
2022-11-16	$32.66	$32.92	$32.45	$32.55	$32.55	62,661
2022-11-15	$31.79	$32.97	$31.71	$32.84	$32.84	101,984
2022-11-14	$31.15	$32.21	$30.45	$31.78	$31.78	92,835
2022-11-11	$30.29	$31.62	$30.29	$31.22	$31.22	86,212
2022-11-10	$29.25	$30.65	$28.95	$30.45	$30.45	112,923
2022-11-09	$30.14	$30.25	$28.21	$28.26	$28.26	99,103
2022-11-08	$31.02	$31.02	$30.21	$30.31	$30.31	115,527
2022-11-07	$30.64	$30.87	$30.15	$30.81	$30.81	95,517
2022-11-04	$30.18	$30.42	$29.31	$30.41	$30.41	114,026
2022-11-03	$28.60	$29.82	$28.57	$29.40	$29.40	131,705
2022-11-02	$30.27	$30.33	$28.95	$29.04	$29.04	120,943
2022-11-01	$30.45	$30.47	$29.80	$30.07	$30.07	111,511
2022-10-31	$29.13	$29.99	$29.13	$29.99	$29.99	95,061
2022-10-28	$29.37	$29.42	$28.28	$29.40	$29.40	127,020
2022-10-27	$29.87	$29.87	$28.96	$29.06	$29.06	131,102
2022-10-26	$29.36	$30.01	$29.00	$29.51	$29.51	145,080
2022-10-25	$28.10	$29.29	$27.76	$29.02	$29.02	170,560
2022-10-24	$27.41	$28.50	$27.00	$28.09	$28.09	174,918
2022-10-21	$26.27	$27.75	$26.05	$27.41	$27.41	965,894
2022-10-20	$26.88	$26.95	$26.08	$26.21	$26.21	332,710
2022-10-19	$27.01	$27.66	$26.49	$26.64	$26.64	327,046
2022-10-18	$28.65	$29.09	$26.91	$27.21	$27.21	247,421
2022-10-17	$29.24	$29.74	$27.85	$28.51	$28.51	251,402
2022-10-14	$29.77	$30.33	$28.75	$29.10	$29.10	125,777
2022-10-13	$28.45	$30.11	$28.45	$30.00	$30.00	158,584
2022-10-12	$29.26	$29.26	$28.28	$28.96	$28.96	96,724
2022-10-11	$28.38	$29.85	$28.01	$29.52	$29.52	164,304
2022-10-10	$29.80	$30.27	$28.38	$28.45	$28.45	125,261
2022-10-07	$30.10	$30.15	$29.18	$29.57	$29.57	110,631
2022-10-06	$29.43	$30.39	$29.43	$30.34	$30.34	151,691
2022-10-05	$29.04	$29.69	$28.41	$29.52	$29.52	96,659
2022-10-04	$29.23	$29.57	$28.94	$29.37	$29.37	89,207
2022-10-03	$28.44	$28.96	$28.23	$28.82	$28.82	102,748
2022-09-30	$27.91	$28.55	$27.68	$27.92	$27.92	136,591
2022-09-29	$28.99	$28.99	$27.72	$28.00	$28.00	106,275
2022-09-28	$28.32	$29.40	$28.11	$29.20	$29.20	120,511
2022-09-27	$27.36	$28.24	$27.32	$28.11	$28.11	101,905
2022-09-26	$26.83	$27.67	$26.79	$27.11	$27.11	114,384
2022-09-23	$27.10	$27.19	$26.24	$26.94	$26.94	119,365
2022-09-22	$28.28	$28.28	$27.46	$27.91	$27.91	79,640
2022-09-21	$28.38	$28.80	$27.58	$27.83	$27.83	82,355
2022-09-20	$28.12	$28.19	$27.39	$27.98	$27.98	123,967
2022-09-19	$27.38	$28.50	$27.38	$28.32	$28.32	73,157
2022-09-16	$27.99	$28.31	$27.49	$28.16	$28.16	200,501
2022-09-15	$28.30	$28.78	$27.72	$28.07	$28.07	113,754
2022-09-14	$28.41	$29.18	$28.27	$28.59	$28.59	112,152
2022-09-13	$28.60	$29.27	$28.15	$28.25	$28.25	115,036
2022-09-12	$29.66	$29.96	$29.26	$29.32	$29.32	68,923
2022-09-09	$29.10	$29.69	$28.90	$29.26	$29.26	101,570
2022-09-08	$28.30	$28.90	$28.04	$28.86	$28.86	107,361
2022-09-07	$27.88	$28.41	$27.39	$28.30	$28.30	129,759
2022-09-06	$29.36	$29.39	$27.88	$28.27	$28.27	184,768
2022-09-02	$29.42	$29.70	$28.76	$29.15	$29.15	86,416
2022-09-01	$29.81	$30.05	$28.29	$28.60	$28.60	107,238
2022-08-31	$28.31	$30.40	$27.85	$30.30	$30.30	290,639
2022-08-30	$32.57	$33.30	$27.13	$28.75	$28.75	301,211
2022-08-29	$32.92	$34.64	$32.88	$33.64	$33.64	122,195
2022-08-26	$33.65	$34.06	$32.86	$33.23	$33.23	82,002
2022-08-25	$33.28	$34.09	$33.09	$33.98	$33.98	92,607
2022-08-24	$32.48	$33.14	$32.19	$33.14	$33.14	68,416
2022-08-23	$31.80	$32.94	$31.80	$32.60	$32.60	87,374
2022-08-22	$32.21	$32.41	$31.45	$31.84	$31.84	65,126
2022-08-19	$33.06	$33.06	$32.18	$32.28	$32.28	105,616
2022-08-18	$32.98	$33.50	$32.15	$33.14	$33.14	62,757
2022-08-17	$32.10	$32.78	$31.50	$32.57	$32.57	85,914
2022-08-16	$33.21	$33.60	$32.19	$32.32	$32.32	103,228
2022-08-15	$32.80	$33.12	$31.92	$32.86	$32.86	109,995
2022-08-12	$33.35	$33.35	$32.58	$33.11	$33.11	91,867
2022-08-11	$33.32	$33.58	$32.71	$33.16	$33.16	132,987
2022-08-10	$33.51	$33.82	$32.84	$32.91	$32.91	108,326
2022-08-09	$31.97	$33.16	$31.97	$33.08	$33.08	109,835
2022-08-08	$31.52	$32.38	$31.20	$32.12	$32.12	94,484
2022-08-05	$91.92	$94.54	$91.92	$93.64	$31.21	119,010
2022-08-04	$96.03	$96.56	$92.72	$93.44	$31.15	148,173
2022-08-03	$95.85	$96.40	$93.80	$96.03	$32.01	193,092
2022-08-02	$93.07	$96.66	$93.03	$94.38	$31.46	103,914
2022-08-01	$93.47	$94.44	$92.07	$93.99	$31.33	120,402
2022-07-29	$94.51	$96.31	$93.52	$95.46	$31.82	120,765
2022-07-28	$94.37	$94.37	$91.65	$93.50	$31.17	156,000
2022-07-27	$90.94	$94.46	$90.35	$94.16	$31.39	125,313
2022-07-26	$92.40	$93.73	$89.60	$90.27	$30.09	134,985
2022-07-25	$89.39	$92.22	$88.99	$92.22	$30.74	92,181
2022-07-22	$89.71	$89.99	$87.65	$88.07	$29.36	114,933
2022-07-21	$93.24	$93.24	$89.29	$90.23	$30.08	163,422
2022-07-20	$94.52	$96.40	$92.86	$94.85	$31.62	160,950
2022-07-19	$92.65	$96.07	$92.32	$95.39	$31.80	142,530
2022-07-18	$90.93	$91.42	$89.62	$90.99	$30.33	100,740
2022-07-15	$87.64	$89.42	$85.97	$89.24	$29.75	153,327
2022-07-14	$82.82	$85.84	$81.87	$85.58	$28.53	181,926
2022-07-13	$83.69	$85.79	$83.21	$84.39	$28.13	113,637
2022-07-12	$85.37	$86.26	$83.91	$84.80	$28.27	157,323
2022-07-11	$84.52	$86.27	$84.14	$85.02	$28.34	127,794
2022-07-08	$86.99	$86.99	$83.94	$85.29	$28.43	160,266
2022-07-07	$86.31	$88.93	$86.31	$87.19	$29.06	107,610
2022-07-06	$82.81	$85.49	$80.22	$84.95	$28.32	182,220
2022-07-05	$84.72	$85.96	$81.00	$83.26	$27.75	379,014
2022-07-01	$84.67	$88.85	$83.10	$87.24	$29.08	138,627
2022-06-30	$83.12	$86.54	$82.62	$84.80	$28.27	182,721
2022-06-29	$87.17	$88.35	$82.50	$84.66	$28.22	180,690
2022-06-28	$90.08	$90.60	$86.17	$86.60	$28.87	138,741
2022-06-27	$85.49	$89.18	$85.09	$89.18	$29.73	130,668
2022-06-24	$84.49	$85.22	$82.63	$83.92	$27.97	269,142
2022-06-23	$82.33	$83.63	$78.70	$83.11	$27.70	248,946
2022-06-22	$86.57	$89.26	$82.13	$82.36	$27.45	188,283
2022-06-21	$86.80	$90.32	$85.80	$87.74	$29.25	125,424
2022-06-17	$87.69	$89.94	$82.28	$84.66	$28.22	784,695
2022-06-16	$84.63	$86.16	$83.00	$84.61	$28.20	157,542
2022-06-15	$86.20	$88.39	$85.41	$86.26	$28.75	142,533
2022-06-14	$85.90	$89.93	$85.45	$86.25	$28.75	125,226
2022-06-13	$90.80	$92.78	$85.21	$85.57	$28.52	117,777
2022-06-10	$94.38	$95.11	$92.09	$92.59	$30.86	121,242
2022-06-09	$94.26	$95.50	$93.31	$95.16	$31.72	126,606
2022-06-08	$95.17	$96.44	$93.32	$93.68	$31.23	68,685
2022-06-07	$91.31	$95.85	$90.60	$95.00	$31.67	169,449
2022-06-06	$92.25	$92.25	$89.96	$90.62	$30.21	150,129
2022-06-03	$94.99	$94.99	$90.46	$90.57	$30.19	53,802
2022-06-02	$87.94	$92.26	$87.94	$92.02	$30.67	53,967
2022-06-01	$86.92	$88.75	$85.84	$87.89	$29.30	81,327
2022-05-31	$86.33	$88.95	$84.47	$86.89	$28.96	148,341
2022-05-27	$86.19	$86.92	$85.01	$86.33	$28.78	118,905
2022-05-26	$90.05	$90.20	$86.99	$87.16	$29.05	86,184
2022-05-25	$87.30	$92.39	$86.56	$90.15	$30.05	117,435
2022-05-24	$87.48	$88.68	$86.41	$87.79	$29.26	109,494
2022-05-23	$87.10	$88.75	$85.53	$88.55	$29.52	54,549
2022-05-20	$89.86	$89.86	$85.14	$86.73	$28.91	68,148
2022-05-19	$89.88	$90.38	$86.75	$89.15	$29.72	108,321
2022-05-18	$91.57	$94.14	$90.41	$90.67	$30.22	159,759
2022-05-17	$91.22	$93.13	$90.47	$91.53	$30.51	93,165
2022-05-16	$87.38	$91.81	$87.38	$90.39	$30.13	103,314
2022-05-13	$86.77	$88.95	$86.20	$88.18	$29.39	110,505
2022-05-12	$83.69	$87.05	$82.57	$85.60	$28.53	131,985
2022-05-11	$86.41	$89.40	$82.73	$83.14	$27.71	127,506
2022-05-10	$83.29	$87.11	$81.57	$85.02	$28.34	108,291
2022-05-09	$84.48	$84.48	$80.66	$82.60	$27.53	151,698
2022-05-06	$86.40	$86.95	$84.22	$85.72	$28.57	59,298
2022-05-05	$89.10	$89.10	$83.87	$85.25	$28.42	84,639
2022-05-04	$86.86	$90.70	$85.85	$89.34	$29.78	189,420
2022-05-03	$86.05	$86.50	$85.00	$85.27	$28.42	93,654
2022-05-02	$84.91	$86.59	$82.78	$85.90	$28.63	137,637
2022-04-29	$86.73	$87.54	$83.66	$84.63	$28.21	104,964
2022-04-28	$85.14	$87.57	$82.85	$86.79	$28.93	65,517
2022-04-27	$84.93	$85.58	$83.29	$84.60	$28.20	96,405
2022-04-26	$84.81	$86.14	$83.29	$83.89	$27.96	89,262
2022-04-25	$84.58	$85.09	$81.31	$83.97	$27.99	81,729
2022-04-22	$89.10	$89.31	$85.25	$85.47	$28.49	89,880
2022-04-21	$92.24	$93.00	$89.00	$89.36	$29.79	106,188
2022-04-20	$89.99	$91.80	$89.90	$90.49	$30.16	120,216
2022-04-19	$90.37	$92.58	$89.74	$89.96	$29.99	125,007
2022-04-18	$91.40	$92.98	$88.17	$89.97	$29.99	113,496
2022-04-14	$95.27	$95.79	$90.69	$91.37	$30.46	122,763
2022-04-13	$90.85	$94.85	$90.85	$93.60	$31.20	94,287
2022-04-12	$86.92	$90.95	$86.72	$90.44	$30.15	115,623
2022-04-11	$86.00	$86.79	$84.74	$85.57	$28.52	175,305
2022-04-08	$89.51	$90.79	$85.16	$85.56	$28.52	124,155
2022-04-07	$92.84	$93.95	$89.11	$89.50	$29.83	124,056
2022-04-06	$94.64	$95.97	$92.41	$93.03	$31.01	141,915
2022-04-05	$99.39	$99.39	$95.15	$95.32	$31.77	60,153
2022-04-04	$103.23	$103.23	$97.20	$97.83	$32.61	110,748
2022-04-01	$100.28	$102.44	$99.32	$102.43	$34.14	78,762
2022-03-31	$99.54	$101.78	$99.26	$99.60	$33.20	103,944
2022-03-30	$99.24	$101.13	$99.24	$100.79	$33.60	78,207
2022-03-29	$97.82	$99.02	$96.88	$98.08	$32.69	73,014
2022-03-28	$102.20	$102.20	$96.88	$97.62	$32.54	67,392
2022-03-25	$104.33	$104.88	$102.94	$103.51	$34.50	90,327
2022-03-24	$102.23	$103.04	$98.98	$102.18	$34.06	73,353
2022-03-23	$100.00	$105.85	$98.04	$103.22	$34.41	99,534
2022-03-22	$103.67	$104.94	$102.42	$104.80	$34.93	100,128
2022-03-21	$101.75	$103.90	$100.57	$102.23	$34.08	106,989
2022-03-18	$101.69	$102.90	$100.70	$101.74	$33.91	347,781
2022-03-17	$98.84	$102.51	$98.84	$101.64	$33.88	111,657
2022-03-16	$94.27	$97.99	$93.74	$97.76	$32.59	91,995
2022-03-15	$92.33	$95.94	$90.70	$94.29	$31.43	96,924
2022-03-14	$95.76	$95.76	$92.08	$93.47	$31.16	107,877
2022-03-11	$100.29	$101.14	$95.81	$95.96	$31.99	83,685
2022-03-10	$99.98	$103.02	$98.49	$100.29	$33.43	90,333
2022-03-09	$96.39	$99.61	$96.24	$99.49	$33.16	133,905
2022-03-08	$97.30	$100.37	$96.63	$97.78	$32.59	127,590
2022-03-07	$92.19	$100.08	$91.00	$98.00	$32.67	201,675
2022-03-04	$92.83	$92.83	$89.39	$90.69	$30.23	196,803
2022-03-03	$99.44	$99.44	$91.17	$92.36	$30.79	133,683
2022-03-02	$98.10	$100.83	$97.84	$98.77	$32.92	109,668
2022-03-01	$94.46	$98.41	$93.77	$97.58	$32.53	186,396
2022-02-28	$85.51	$94.46	$85.51	$94.46	$31.49	430,344
2022-02-25	$85.78	$86.83	$84.65	$86.39	$28.80	35,589
2022-02-24	$83.60	$85.98	$83.03	$85.75	$28.58	43,458
2022-02-23	$85.19	$85.19	$83.87	$84.04	$28.01	101,349
2022-02-22	$85.30	$85.94	$83.34	$83.88	$27.96	59,424
2022-02-18	$86.00	$88.50	$85.00	$85.31	$28.44	51,780
2022-02-17	$86.00	$88.21	$85.01	$87.54	$29.18	62,247
2022-02-16	$88.53	$89.85	$86.19	$86.56	$28.85	58,782
2022-02-15	$87.51	$89.22	$86.56	$88.45	$29.48	66,996
2022-02-14	$91.74	$92.63	$86.09	$86.86	$28.95	70,404
2022-02-11	$94.23	$94.23	$88.72	$91.40	$30.47	103,392
2022-02-10	$94.00	$96.70	$91.65	$92.78	$30.93	133,833
2022-02-09	$94.06	$95.26	$92.24	$95.06	$31.69	99,219
2022-02-08	$97.46	$97.79	$93.04	$95.70	$31.90	120,300
2022-02-07	$98.99	$98.99	$96.84	$97.65	$32.55	37,485
2022-02-04	$96.83	$99.67	$95.49	$98.74	$32.91	79,209
2022-02-03	$98.22	$99.23	$96.10	$96.87	$32.29	42,351
2022-02-02	$101.00	$101.88	$98.70	$99.66	$33.22	76,383
2022-02-01	$96.68	$102.90	$96.40	$101.88	$33.96	75,909
2022-01-31	$93.49	$97.26	$93.02	$96.43	$32.14	74,424
2022-01-28	$94.05	$96.31	$90.79	$93.64	$31.21	86,154
2022-01-27	$98.51	$98.51	$93.35	$94.65	$31.55	50,004
2022-01-26	$101.04	$104.02	$96.34	$96.83	$32.28	44,634
2022-01-25	$98.27	$103.95	$95.66	$100.99	$33.66	63,021
2022-01-24	$95.50	$99.82	$92.12	$98.88	$32.96	119,124
2022-01-21	$98.36	$100.21	$96.17	$96.75	$32.25	63,396
2022-01-20	$99.49	$102.72	$97.33	$97.93	$32.64	54,768
2022-01-19	$100.52	$102.09	$99.35	$100.57	$33.52	33,561
2022-01-18	$105.00	$105.62	$101.52	$102.98	$34.33	84,936
2022-01-14	$101.34	$109.48	$100.17	$105.94	$35.31	153,675
2022-01-13	$104.83	$108.31	$100.39	$100.95	$33.65	172,542
2022-01-12	$100.49	$105.41	$99.33	$102.63	$34.21	126,141
2022-01-11	$100.67	$102.38	$99.50	$101.06	$33.69	56,841
2022-01-10	$99.10	$100.19	$97.28	$99.62	$33.21	58,122
2022-01-07	$99.42	$101.81	$95.51	$99.02	$33.01	103,227
2022-01-06	$106.88	$107.00	$98.28	$99.04	$33.01	203,955
2022-01-05	$111.52	$111.52	$105.21	$105.48	$35.16	174,699
2022-01-04	$102.30	$113.43	$100.27	$112.63	$37.54	299,496
2022-01-03	$94.42	$102.24	$94.42	$101.32	$33.77	203,913
2021-12-31	$96.56	$98.19	$96.00	$96.00	$32.00	77,331
2021-12-30	$96.41	$97.73	$95.75	$96.94	$32.31	30,711
2021-12-29	$98.99	$98.99	$96.41	$97.06	$32.35	21,219
2021-12-28	$100.14	$100.98	$98.13	$98.41	$32.80	55,839
2021-12-27	$99.39	$100.69	$98.50	$99.59	$33.20	61,908
2021-12-23	$96.76	$100.61	$96.05	$99.10	$33.03	65,781
2021-12-22	$95.73	$96.40	$94.76	$96.00	$32.00	47,577
2021-12-21	$94.33	$97.21	$94.33	$96.70	$32.23	57,663
2021-12-20	$93.78	$94.69	$91.66	$93.68	$31.23	66,264
2021-12-17	$97.49	$98.45	$92.17	$94.71	$31.57	272,772
2021-12-16	$100.32	$101.00	$97.35	$97.50	$32.50	77,865
2021-12-15	$96.39	$100.00	$94.34	$99.46	$33.15	90,567
2021-12-14	$99.60	$99.60	$96.55	$97.20	$32.40	73,224
2021-12-13	$101.14	$101.36	$98.76	$98.77	$32.92	114,867
2021-12-10	$100.43	$100.76	$96.20	$100.53	$33.51	39,648
2021-12-09	$100.29	$101.20	$99.32	$99.46	$33.15	65,187
2021-12-08	$101.40	$102.21	$100.00	$100.31	$33.44	66,768
2021-12-07	$103.12	$104.99	$100.64	$101.34	$33.78	152,307
2021-12-06	$102.16	$103.30	$99.37	$100.57	$33.52	88,260
2021-12-03	$108.73	$109.74	$99.04	$100.66	$33.55	75,261
2021-12-02	$100.12	$108.25	$100.12	$107.93	$35.98	90,843
2021-12-01	$95.00	$100.00	$95.00	$98.90	$32.97	110,379
2021-11-30	$89.43	$91.31	$88.40	$91.00	$30.33	170,019
2021-11-29	$90.38	$92.00	$89.29	$90.40	$30.13	55,740
2021-11-26	$89.88	$89.88	$86.31	$88.19	$29.40	49,080
2021-11-24	$91.65	$92.83	$91.22	$92.83	$30.94	25,623
2021-11-23	$90.29	$91.93	$90.29	$90.75	$30.25	61,272
2021-11-22	$88.41	$92.04	$87.85	$90.67	$30.22	72,729
2021-11-19	$87.10	$89.03	$86.43	$87.56	$29.19	72,033
2021-11-18	$87.75	$88.30	$86.00	$88.30	$29.43	88,719
2021-11-17	$87.14	$87.79	$85.94	$87.76	$29.25	88,935
2021-11-16	$86.41	$87.26	$86.00	$87.16	$29.05	46,620
2021-11-15	$86.30	$86.36	$84.64	$86.35	$28.78	61,836
2021-11-12	$93.95	$93.95	$86.26	$87.58	$29.19	61,074
2021-11-11	$94.76	$96.54	$93.87	$94.14	$31.38	40,272
2021-11-10	$94.00	$94.60	$93.29	$94.54	$31.51	24,984
2021-11-09	$98.66	$98.66	$93.83	$94.25	$31.42	28,104
2021-11-08	$97.95	$99.73	$97.50	$98.20	$32.73	32,988
2021-11-05	$93.86	$98.67	$92.00	$98.26	$32.75	55,830
2021-11-04	$92.63	$92.93	$91.13	$92.59	$30.86	28,491
2021-11-03	$91.20	$93.85	$89.36	$93.38	$31.13	39,798
2021-11-02	$90.01	$92.35	$88.72	$91.11	$30.37	36,765
2021-11-01	$88.34	$90.00	$88.29	$89.25	$29.75	29,148
2021-10-29	$88.24	$88.77	$86.38	$87.95	$29.32	26,412
2021-10-28	$86.00	$88.31	$85.98	$88.13	$29.38	17,865
2021-10-27	$86.49	$86.69	$85.26	$86.21	$28.74	33,795
2021-10-26	$86.82	$87.54	$85.39	$86.03	$28.68	49,767
2021-10-25	$85.00	$86.61	$84.86	$86.35	$28.78	51,249
2021-10-22	$84.14	$85.26	$84.14	$84.49	$28.16	19,374
2021-10-21	$85.30	$86.31	$84.59	$85.40	$28.47	30,165
2021-10-20	$87.16	$87.25	$85.98	$85.98	$28.66	25,446
2021-10-19	$86.72	$88.10	$85.76	$87.68	$29.23	34,251
2021-10-18	$86.73	$88.15	$85.41	$86.39	$28.80	40,347
2021-10-15	$88.80	$88.80	$86.59	$86.73	$28.91	57,780
2021-10-14	$85.71	$87.71	$84.48	$87.37	$29.12	80,121
2021-10-13	$85.31	$87.70	$83.34	$85.12	$28.37	54,663
2021-10-12	$84.07	$86.83	$84.07	$85.53	$28.51	56,547
2021-10-11	$83.00	$84.35	$82.85	$83.06	$27.69	32,811
2021-10-08	$83.81	$84.00	$83.20	$83.55	$27.85	13,521
2021-10-07	$80.43	$83.31	$80.43	$82.49	$27.50	49,419
2021-10-06	$79.89	$80.06	$78.09	$79.44	$26.48	90,051
2021-10-05	$81.51	$82.43	$80.12	$80.85	$26.95	77,448
2021-10-04	$82.80	$82.80	$81.23	$81.23	$27.08	34,479
2021-10-01	$80.29	$83.48	$80.29	$81.88	$27.29	52,059
2021-09-30	$80.37	$81.34	$79.64	$79.87	$26.62	32,166
2021-09-29	$79.73	$80.21	$78.99	$79.41	$26.47	23,004
2021-09-28	$82.46	$82.46	$79.41	$79.86	$26.62	38,871
2021-09-27	$81.80	$84.25	$81.80	$82.63	$27.54	51,588
2021-09-24	$79.73	$81.98	$79.73	$81.77	$27.26	31,185
2021-09-23	$80.72	$82.10	$80.50	$81.02	$27.01	25,221
2021-09-22	$80.08	$82.90	$80.08	$81.12	$27.04	37,833
2021-09-21	$78.82	$80.83	$77.50	$79.57	$26.52	72,741
2021-09-20	$72.80	$78.31	$72.77	$77.79	$25.93	101,046
2021-09-17	$74.80	$75.23	$72.06	$73.70	$24.57	482,076
2021-09-16	$75.55	$75.69	$72.51	$75.42	$25.14	107,421
2021-09-15	$75.00	$78.30	$73.95	$74.81	$24.94	133,440
2021-09-14	$81.34	$81.57	$74.22	$75.13	$25.04	161,661
2021-09-13	$81.00	$81.34	$79.65	$81.33	$27.11	102,102
2021-09-10	$80.18	$81.91	$80.18	$80.51	$26.84	75,897
2021-09-09	$80.30	$84.02	$79.82	$79.82	$26.61	72,201
2021-09-08	$81.09	$82.00	$79.85	$80.20	$26.73	48,279
2021-09-07	$80.60	$81.76	$80.13	$80.98	$26.99	29,586
2021-09-03	$82.76	$82.76	$79.02	$80.76	$26.92	37,560
2021-09-02	$88.00	$88.00	$82.01	$82.77	$27.59	36,138
2021-09-01	$87.38	$88.81	$85.15	$85.48	$28.49	76,305
2021-08-31	$84.83	$84.97	$83.21	$84.76	$28.25	51,366
2021-08-30	$86.90	$87.50	$83.18	$84.63	$28.21	41,058
2021-08-27	$81.24	$86.55	$81.24	$86.19	$28.73	52,173
2021-08-26	$81.53	$82.89	$80.11	$81.30	$27.10	38,028
2021-08-25	$81.79	$83.18	$81.39	$81.79	$27.26	28,155
2021-08-24	$81.29	$82.59	$79.00	$81.73	$27.24	47,157
2021-08-23	$80.90	$81.32	$79.47	$79.72	$26.57	53,151
2021-08-20	$79.49	$80.97	$77.80	$79.76	$26.59	80,022
2021-08-19	$80.00	$81.40	$79.13	$79.85	$26.62	95,352
2021-08-18	$78.39	$81.06	$77.26	$80.00	$26.67	89,181
2021-08-17	$78.00	$78.00	$75.78	$77.25	$25.75	20,427
2021-08-16	$78.37	$79.03	$78.15	$78.15	$26.05	23,847
2021-08-13	$81.25	$81.69	$79.65	$80.11	$26.70	23,157
2021-08-12	$82.60	$83.24	$81.32	$81.98	$27.33	26,205
2021-08-11	$83.10	$84.19	$82.64	$83.28	$27.76	34,404
2021-08-10	$81.34	$83.41	$81.00	$83.20	$27.73	35,466
2021-08-09	$80.56	$81.32	$80.02	$80.02	$26.67	18,096
2021-08-06	$83.40	$83.40	$81.17	$82.40	$27.47	21,624
2021-08-05	$79.80	$82.68	$79.55	$82.50	$27.50	60,771
2021-08-04	$82.00	$82.00	$78.85	$79.76	$26.59	95,907
2021-08-03	$79.45	$83.68	$79.45	$83.60	$27.87	80,631
2021-08-02	$82.33	$82.33	$79.46	$80.67	$26.89	34,179
2021-07-30	$80.86	$82.37	$80.04	$82.00	$27.33	38,754
2021-07-29	$81.98	$83.73	$81.41	$81.46	$27.15	23,577
2021-07-28	$79.64	$82.05	$78.62	$81.42	$27.14	72,924
2021-07-27	$81.80	$81.80	$78.51	$79.10	$26.37	43,677
2021-07-26	$79.52	$82.27	$79.52	$82.13	$27.38	32,253
2021-07-23	$80.13	$80.27	$78.58	$79.62	$26.54	25,023
2021-07-22	$81.28	$81.41	$80.07	$80.07	$26.69	27,975
2021-07-21	$81.46	$83.21	$81.42	$82.27	$27.42	46,344
2021-07-20	$76.92	$82.00	$76.85	$79.75	$26.58	74,460
2021-07-19	$77.00	$78.01	$76.00	$76.88	$25.63	124,293
2021-07-16	$80.53	$81.09	$78.51	$78.64	$26.21	49,485
2021-07-15	$78.50	$79.78	$76.43	$79.09	$26.36	91,941
2021-07-14	$86.10	$86.10	$78.25	$78.63	$26.21	52,143
2021-07-13	$86.73	$88.56	$85.59	$85.59	$28.53	78,735
2021-07-12	$86.84	$90.66	$85.96	$86.73	$28.91	94,023
2021-07-09	$81.59	$89.42	$81.43	$87.56	$29.19	85,614
2021-07-08	$78.78	$80.70	$78.69	$80.42	$26.81	62,844
2021-07-07	$78.00	$81.64	$77.52	$80.05	$26.68	55,800
2021-07-06	$83.11	$83.48	$79.65	$81.85	$27.28	51,927
2021-07-02	$91.79	$91.79	$85.29	$86.26	$28.75	48,318
2021-07-01	$91.53	$92.86	$89.86	$90.71	$30.24	46,248
2021-06-30	$92.08	$92.08	$89.40	$90.18	$30.06	44,862
2021-06-29	$91.00	$93.74	$91.00	$92.58	$30.86	32,379
2021-06-28	$93.19	$93.19	$89.43	$90.59	$30.20	69,924
2021-06-25	$96.50	$96.50	$91.98	$92.26	$30.75	241,527
2021-06-24	$96.26	$97.00	$95.51	$96.28	$32.09	26,520
2021-06-23	$94.22	$95.65	$94.22	$95.65	$31.88	38,670
2021-06-22	$97.49	$97.50	$95.51	$96.76	$32.25	58,737
2021-06-21	$97.38	$97.97	$96.66	$97.71	$32.57	53,166
2021-06-18	$96.07	$99.94	$95.35	$98.12	$32.71	261,621
2021-06-17	$99.50	$99.91	$96.00	$97.74	$32.58	99,306
2021-06-16	$96.88	$100.94	$93.30	$99.88	$33.29	88,389
2021-06-15	$97.04	$98.11	$96.01	$98.04	$32.68	62,382
2021-06-14	$93.27	$98.59	$93.23	$97.07	$32.36	72,891
2021-06-11	$98.09	$100.00	$95.22	$96.57	$32.19	89,019
2021-06-10	$95.23	$98.40	$94.15	$97.14	$32.38	88,335
2021-06-09	$94.10	$95.44	$93.44	$94.42	$31.47	55,137
2021-06-08	$92.85	$94.79	$92.85	$94.00	$31.33	41,739
2021-06-07	$92.62	$94.40	$92.43	$92.67	$30.89	30,606
2021-06-04	$93.51	$94.14	$91.40	$92.58	$30.86	51,231
2021-06-03	$96.62	$96.80	$93.00	$93.00	$31.00	67,182
2021-06-02	$98.75	$99.97	$97.07	$97.07	$32.36	58,995
2021-06-01	$97.41	$99.50	$97.41	$99.00	$33.00	79,002
2021-05-28	$96.83	$97.59	$95.30	$96.03	$32.01	66,264
2021-05-27	$95.00	$98.36	$94.41	$96.82	$32.27	112,749
2021-05-26	$81.00	$94.43	$81.00	$94.00	$31.33	125,889
2021-05-25	$81.02	$81.71	$78.52	$78.52	$26.17	102,030
2021-05-24	$78.00	$81.34	$77.03	$80.01	$26.67	82,341
2021-05-21	$78.69	$79.39	$77.01	$78.00	$26.00	48,159
2021-05-20	$76.48	$78.65	$75.01	$77.39	$25.80	81,921
2021-05-19	$77.44	$77.91	$75.12	$75.56	$25.19	23,949
2021-05-18	$79.30	$80.26	$78.33	$78.82	$26.27	30,426
2021-05-17	$79.10	$79.60	$78.49	$78.90	$26.30	29,844
2021-05-14	$77.20	$80.82	$77.00	$80.40	$26.80	51,666
2021-05-13	$74.44	$77.98	$74.44	$76.74	$25.58	43,500
2021-05-12	$76.91	$77.50	$75.40	$75.64	$25.21	46,938
2021-05-11	$75.04	$78.25	$75.01	$76.15	$25.38	38,430
2021-05-10	$83.55	$83.55	$76.45	$76.45	$25.48	90,609
2021-05-07	$81.77	$84.11	$80.82	$83.44	$27.81	45,759
2021-05-06	$83.08	$83.08	$81.75	$81.75	$27.25	23,256
2021-05-05	$85.62	$86.00	$82.77	$82.81	$27.60	33,006
2021-05-04	$84.60	$88.02	$83.11	$85.12	$28.37	48,141
2021-05-03	$81.77	$85.59	$81.77	$84.27	$28.09	82,695
2021-04-30	$84.11	$84.11	$80.73	$80.73	$26.91	66,198
2021-04-29	$85.93	$87.81	$84.33	$85.38	$28.46	41,688
2021-04-28	$83.09	$85.21	$83.09	$85.21	$28.40	32,616
2021-04-27	$83.60	$85.08	$83.09	$83.25	$27.75	45,414
2021-04-26	$79.83	$83.04	$79.51	$82.32	$27.44	73,158
2021-04-23	$79.74	$81.46	$79.01	$79.01	$26.34	76,068
2021-04-22	$82.00	$85.21	$80.12	$80.67	$26.89	44,607
2021-04-21	$80.41	$82.75	$80.41	$81.92	$27.31	35,799
2021-04-20	$82.00	$82.52	$79.82	$81.11	$27.04	63,258
2021-04-19	$83.40	$84.53	$80.46	$82.54	$27.51	63,453
2021-04-16	$85.90	$85.90	$83.01	$83.72	$27.91	68,670
2021-04-15	$85.72	$85.84	$84.00	$85.10	$28.37	38,100
2021-04-14	$85.50	$88.50	$83.94	$85.72	$28.57	45,291
2021-04-13	$83.00	$85.11	$83.00	$83.66	$27.89	41,940
2021-04-12	$86.61	$87.45	$83.50	$84.16	$28.05	45,333
2021-04-09	$87.67	$89.47	$86.26	$86.26	$28.75	75,828
2021-04-08	$83.94	$86.67	$82.61	$86.42	$28.81	79,047
2021-04-07	$86.25	$86.87	$82.92	$84.40	$28.13	64,908
2021-04-06	$84.53	$87.40	$84.53	$86.06	$28.69	33,801
2021-04-05	$89.84	$89.84	$84.23	$84.66	$28.22	70,749
2021-04-01	$85.06	$89.63	$85.06	$89.14	$29.71	34,233
2021-03-31	$85.94	$87.50	$84.17	$84.17	$28.06	116,790
2021-03-30	$83.50	$86.62	$83.26	$85.86	$28.62	39,645
2021-03-29	$87.62	$89.67	$82.71	$84.34	$28.11	79,008
2021-03-26	$88.36	$89.43	$87.60	$89.29	$29.76	43,209
2021-03-25	$87.83	$88.50	$80.65	$86.78	$28.93	90,936
2021-03-24	$91.69	$94.25	$89.39	$89.86	$29.95	82,320
2021-03-23	$90.64	$91.52	$87.58	$87.94	$29.31	61,368
2021-03-22	$98.88	$99.12	$90.16	$92.43	$30.81	58,605
2021-03-19	$95.82	$100.07	$95.82	$98.45	$32.82	334,122
2021-03-18	$101.59	$103.26	$94.64	$96.03	$32.01	61,839
2021-03-17	$99.19	$103.56	$99.19	$101.42	$33.81	73,077
2021-03-16	$105.95	$105.95	$99.62	$99.62	$33.21	53,577
2021-03-15	$109.08	$109.08	$104.44	$106.48	$35.49	53,931
2021-03-12	$114.50	$114.50	$108.87	$110.45	$36.82	55,041
2021-03-11	$115.12	$116.86	$111.53	$114.50	$38.17	54,126
2021-03-10	$111.72	$115.57	$111.72	$115.13	$38.38	53,319
2021-03-09	$113.87	$116.30	$108.21	$109.43	$36.48	65,598
2021-03-08	$110.10	$116.56	$110.10	$113.50	$37.83	96,366
2021-03-05	$98.71	$110.66	$98.71	$109.61	$36.54	112,017
2021-03-04	$95.97	$100.98	$95.71	$96.90	$32.30	102,966
2021-03-03	$95.47	$99.28	$95.08	$95.97	$31.99	50,949
2021-03-02	$98.37	$99.53	$96.08	$96.98	$32.33	55,947
2021-03-01	$96.54	$99.35	$96.54	$98.28	$32.76	66,504
2021-02-26	$90.25	$97.04	$87.28	$94.07	$31.36	120,789
2021-02-25	$98.52	$98.52	$93.93	$94.06	$31.35	37,839
2021-02-24	$95.96	$99.70	$95.96	$99.01	$33.00	69,726
2021-02-23	$93.11	$97.38	$92.67	$96.40	$32.13	86,025
2021-02-22	$91.10	$96.00	$90.25	$93.70	$31.23	84,270
2021-02-19	$89.11	$91.16	$87.82	$91.00	$30.33	92,214
2021-02-18	$91.10	$91.51	$87.55	$89.01	$29.67	61,770
2021-02-17	$91.02	$93.18	$89.60	$91.20	$30.40	43,248
2021-02-16	$90.90	$93.92	$89.89	$91.22	$30.41	59,175
2021-02-12	$95.33	$95.33	$88.56	$91.15	$30.38	87,201
2021-02-11	$94.55	$97.46	$92.88	$95.42	$31.81	58,671
2021-02-10	$94.14	$95.50	$92.99	$95.16	$31.72	68,823
2021-02-09	$92.88	$95.18	$91.55	$95.14	$31.71	64,812
2021-02-08	$86.08	$92.00	$85.85	$91.73	$30.58	58,755
2021-02-05	$85.00	$86.28	$82.71	$85.08	$28.36	43,881
2021-02-04	$85.87	$87.05	$82.66	$84.42	$28.14	52,143
2021-02-03	$83.02	$86.91	$82.43	$86.02	$28.67	43,053
2021-02-02	$80.79	$83.95	$80.76	$83.77	$27.92	72,009
2021-02-01	$77.26	$79.98	$76.50	$79.20	$26.40	70,602
2021-01-29	$80.27	$80.30	$76.33	$76.50	$25.50	71,865
2021-01-28	$82.51	$83.14	$78.85	$79.56	$26.52	77,457
2021-01-27	$82.85	$85.01	$80.00	$82.18	$27.39	62,823
2021-01-26	$86.10	$89.24	$84.97	$84.97	$28.32	50,916
2021-01-25	$87.56	$88.58	$83.84	$86.88	$28.96	61,128
2021-01-22	$85.87	$90.48	$85.87	$88.52	$29.51	63,231
2021-01-21	$91.90	$91.90	$86.54	$86.72	$28.91	70,632
2021-01-20	$92.74	$93.00	$90.16	$91.90	$30.63	67,215
2021-01-19	$87.00	$92.09	$85.30	$92.09	$30.70	86,460
2021-01-15	$88.85	$88.85	$84.39	$85.76	$28.59	55,092
2021-01-14	$87.13	$93.68	$87.13	$90.41	$30.14	64,413
2021-01-13	$90.17	$90.17	$86.19	$86.91	$28.97	39,915
2021-01-12	$83.76	$90.23	$83.76	$90.23	$30.08	72,648
2021-01-11	$82.51	$84.66	$81.97	$84.06	$28.02	47,832
2021-01-08	$89.00	$89.00	$83.32	$83.63	$27.88	35,229
2021-01-07	$88.86	$89.36	$86.48	$88.50	$29.50	55,851
2021-01-06	$84.75	$90.74	$84.75	$88.62	$29.54	111,084
2021-01-05	$78.84	$85.50	$78.84	$83.53	$27.84	79,344
2021-01-04	$74.95	$78.91	$74.48	$78.19	$26.06	78,105
2020-12-31	$74.57	$77.27	$73.47	$73.47	$24.49	61,107
2020-12-30	$74.98	$75.88	$74.47	$74.87	$24.96	52,353
2020-12-29	$75.53	$75.99	$72.37	$74.66	$24.89	62,754
2020-12-28	$75.60	$76.48	$73.77	$74.47	$24.82	48,159
2020-12-24	$78.40	$78.40	$75.41	$75.61	$25.20	20,868
2020-12-23	$77.25	$79.07	$76.93	$78.65	$26.22	89,253
2020-12-22	$76.64	$78.99	$75.45	$76.00	$25.33	62,850
2020-12-21	$76.69	$77.83	$74.96	$76.50	$25.50	65,754
2020-12-18	$83.40	$83.40	$77.06	$78.04	$26.01	431,052
2020-12-17	$85.82	$85.82	$82.33	$83.50	$27.83	31,362
2020-12-16	$85.85	$87.60	$84.62	$84.62	$28.21	47,256
2020-12-15	$83.73	$88.04	$83.73	$86.30	$28.77	49,857
2020-12-14	$87.07	$87.07	$82.99	$82.99	$27.66	55,047
2020-12-11	$89.59	$89.59	$85.72	$87.35	$29.12	44,571
2020-12-10	$90.18	$91.63	$88.93	$91.10	$30.37	41,280
2020-12-09	$92.83	$93.28	$88.59	$91.00	$30.33	73,446
2020-12-08	$93.38	$93.74	$91.10	$91.24	$30.41	80,175
2020-12-07	$96.76	$97.16	$93.28	$94.49	$31.50	73,695
2020-12-04	$89.14	$96.82	$89.14	$96.76	$32.25	76,158
2020-12-03	$82.29	$88.71	$82.29	$88.10	$29.37	68,814
2020-12-02	$79.70	$84.87	$79.22	$83.12	$27.71	59,007
2020-12-01	$80.65	$80.86	$78.30	$80.86	$26.95	41,094
2020-11-30	$81.85	$83.52	$78.00	$78.50	$26.17	57,189
2020-11-27	$81.01	$83.00	$81.01	$82.98	$27.66	21,309
2020-11-25	$83.74	$84.17	$81.90	$84.17	$28.06	30,339
2020-11-24	$86.42	$87.50	$83.49	$85.00	$28.33	60,867
2020-11-23	$83.01	$85.17	$83.00	$84.55	$28.18	54,837
2020-11-20	$83.21	$84.44	$82.27	$82.92	$27.64	35,460
2020-11-19	$81.38	$84.61	$81.34	$84.58	$28.19	33,654
2020-11-18	$88.42	$88.42	$82.27	$82.27	$27.42	48,615
2020-11-17	$88.22	$91.45	$86.73	$87.79	$29.26	71,811
2020-11-16	$85.46	$89.02	$84.38	$89.02	$29.67	61,542
2020-11-13	$80.03	$83.70	$80.03	$82.69	$27.56	32,244
2020-11-12	$83.23	$83.23	$78.46	$79.18	$26.39	57,171
2020-11-11	$85.60	$85.60	$83.55	$84.57	$28.19	39,138
2020-11-10	$85.22	$85.22	$82.44	$85.10	$28.37	67,569
2020-11-09	$79.84	$86.74	$79.65	$83.48	$27.83	80,844
2020-11-06	$75.87	$77.73	$75.18	$75.18	$25.06	37,872
2020-11-05	$74.02	$76.09	$73.90	$74.68	$24.89	24,951
2020-11-04	$74.15	$75.50	$73.15	$73.15	$24.38	85,806
2020-11-03	$76.03	$77.36	$75.12	$75.62	$25.21	44,391
2020-11-02	$73.64	$75.02	$73.64	$74.51	$24.84	51,618
2020-10-30	$73.23	$73.71	$72.01	$72.69	$24.23	70,131
2020-10-29	$68.07	$73.36	$68.07	$73.34	$24.45	86,178
2020-10-28	$72.82	$72.89	$68.61	$68.81	$22.94	77,757
2020-10-27	$72.00	$75.44	$72.00	$74.41	$24.80	59,598
2020-10-26	$74.69	$74.69	$70.27	$71.71	$23.90	91,272
2020-10-23	$76.76	$76.76	$75.25	$75.56	$25.19	58,245
2020-10-22	$77.21	$77.21	$74.88	$75.89	$25.30	67,770
2020-10-21	$74.85	$77.71	$74.55	$77.55	$25.85	70,509
2020-10-20	$73.55	$74.70	$72.79	$74.26	$24.75	76,128
2020-10-19	$73.39	$74.65	$72.27	$72.27	$24.09	75,429
2020-10-16	$72.43	$74.00	$72.43	$73.15	$24.38	70,197
2020-10-15	$72.02	$73.17	$70.80	$73.17	$24.39	65,568
2020-10-14	$73.02	$74.00	$71.96	$72.61	$24.20	80,190
2020-10-13	$72.03	$73.06	$70.87	$72.89	$24.30	46,413
2020-10-12	$71.98	$72.89	$70.33	$72.37	$24.12	60,687
2020-10-09	$72.91	$72.91	$70.97	$72.69	$24.23	52,266
2020-10-08	$70.80	$72.29	$70.00	$72.19	$24.06	42,786
2020-10-07	$70.36	$70.90	$69.30	$69.68	$23.23	64,767
2020-10-06	$70.38	$71.50	$68.70	$70.14	$23.38	110,289
2020-10-05	$68.54	$70.69	$67.55	$69.35	$23.12	50,901
2020-10-02	$64.96	$68.54	$64.39	$67.34	$22.45	45,168
2020-10-01	$65.23	$67.03	$64.54	$66.26	$22.09	87,642
2020-09-30	$66.01	$67.60	$65.33	$65.61	$21.87	98,346
2020-09-29	$63.24	$66.47	$63.24	$66.16	$22.05	90,414
2020-09-28	$62.06	$64.97	$61.73	$64.36	$21.45	72,360
2020-09-25	$63.13	$64.54	$60.49	$60.95	$20.32	101,943
2020-09-24	$60.75	$64.31	$60.75	$63.36	$21.12	83,985
2020-09-23	$64.18	$65.52	$60.27	$60.55	$20.18	105,576
2020-09-22	$64.14	$65.85	$63.71	$64.50	$21.50	60,114
2020-09-21	$64.84	$64.84	$61.71	$64.40	$21.47	92,499
2020-09-18	$61.40	$66.88	$61.00	$66.88	$22.29	446,169
2020-09-17	$61.67	$63.28	$61.01	$61.46	$20.49	119,622
2020-09-16	$59.63	$63.83	$59.44	$63.71	$21.24	118,746
2020-09-15	$65.82	$65.83	$58.41	$59.74	$19.91	122,730
2020-09-14	$65.70	$66.80	$64.29	$66.09	$22.03	79,368
2020-09-11	$66.28	$66.37	$64.50	$65.62	$21.87	74,628
2020-09-10	$66.40	$66.97	$65.52	$66.01	$22.00	74,058
2020-09-09	$67.25	$67.43	$65.71	$66.46	$22.15	71,271
2020-09-08	$69.36	$69.36	$65.99	$66.38	$22.13	101,685
2020-09-04	$68.16	$69.44	$67.45	$69.16	$23.05	78,315
2020-09-03	$64.91	$68.99	$64.13	$67.92	$22.64	159,840
2020-09-02	$62.91	$65.40	$62.18	$64.79	$21.60	70,872
2020-09-01	$61.38	$64.48	$61.38	$63.16	$21.05	68,643
2020-08-31	$63.19	$63.68	$60.85	$61.78	$20.59	80,901
2020-08-28	$59.32	$63.92	$59.32	$62.54	$20.85	84,930
2020-08-27	$63.37	$63.37	$58.50	$59.73	$19.91	103,161
2020-08-26	$76.32	$76.32	$62.48	$63.36	$21.12	142,581
2020-08-25	$77.74	$77.74	$76.17	$77.48	$25.83	43,125
2020-08-24	$75.19	$77.80	$73.47	$77.73	$25.91	55,617
2020-08-21	$76.83	$78.52	$73.53	$74.01	$24.67	163,056
2020-08-20	$78.50	$79.70	$76.56	$77.74	$25.91	56,211
2020-08-19	$79.31	$80.51	$77.97	$79.75	$26.58	66,117
2020-08-18	$77.80	$79.90	$77.46	$79.71	$26.57	66,573
2020-08-17	$76.73	$78.87	$76.48	$78.58	$26.19	61,215
2020-08-14	$77.51	$78.31	$76.57	$77.19	$25.73	78,069
2020-08-13	$72.04	$79.26	$72.04	$77.93	$25.98	52,674
2020-08-12	$70.97	$73.52	$70.97	$72.19	$24.06	40,188
2020-08-11	$71.26	$71.70	$64.24	$69.36	$23.12	156,648
2020-08-10	$68.05	$70.49	$68.05	$70.22	$23.41	35,895
2020-08-07	$65.58	$68.48	$64.45	$68.00	$22.67	84,294
2020-08-06	$66.91	$67.24	$65.15	$65.69	$21.90	43,284
2020-08-05	$68.43	$68.43	$65.26	$66.52	$22.17	48,867
2020-08-04	$67.32	$69.54	$66.60	$67.27	$22.42	62,496
2020-08-03	$68.97	$69.38	$67.25	$67.94	$22.65	53,115
2020-07-31	$69.18	$69.18	$66.39	$68.15	$22.72	50,019
2020-07-30	$68.74	$70.17	$68.71	$69.96	$23.32	40,773
2020-07-29	$67.85	$70.88	$67.85	$70.46	$23.49	77,763
2020-07-28	$67.12	$68.81	$67.12	$67.51	$22.50	49,116
2020-07-27	$68.34	$69.42	$67.12	$67.71	$22.57	78,636
2020-07-24	$68.65	$70.11	$68.28	$68.67	$22.89	55,917
2020-07-23	$69.48	$69.58	$68.26	$69.36	$23.12	67,779
2020-07-22	$70.65	$71.11	$69.24	$70.00	$23.33	59,457
2020-07-21	$69.64	$72.64	$69.64	$71.78	$23.93	54,225
2020-07-20	$71.05	$71.08	$67.97	$67.97	$22.66	57,114
2020-07-17	$71.40	$72.60	$70.96	$71.29	$23.76	64,035
2020-07-16	$71.90	$72.37	$70.36	$71.27	$23.76	43,701
2020-07-15	$72.70	$73.85	$71.95	$72.42	$24.14	77,541
2020-07-14	$69.80	$70.82	$67.98	$70.69	$23.56	60,909
2020-07-13	$68.97	$70.57	$68.71	$69.02	$23.01	65,673
2020-07-10	$65.82	$68.79	$65.82	$68.47	$22.82	61,233
2020-07-09	$67.92	$67.92	$64.81	$66.32	$22.11	103,698
2020-07-08	$65.17	$68.51	$65.17	$68.24	$22.75	60,258
2020-07-07	$67.38	$67.80	$65.24	$65.72	$21.91	65,445
2020-07-06	$68.08	$69.01	$66.64	$67.94	$22.65	54,795
2020-07-02	$67.80	$68.48	$65.23	$66.13	$22.04	70,680
2020-07-01	$68.61	$68.61	$65.56	$65.79	$21.93	64,287
2020-06-30	$67.72	$69.91	$66.07	$69.37	$23.12	49,266
2020-06-29	$65.43	$69.04	$65.43	$67.90	$22.63	66,108
2020-06-26	$67.31	$67.31	$63.41	$64.72	$21.57	121,005
2020-06-25	$67.34	$68.45	$65.44	$67.62	$22.54	97,821
2020-06-24	$67.66	$70.50	$65.77	$67.14	$22.38	98,076
2020-06-23	$71.50	$71.50	$67.19	$68.65	$22.88	99,822
2020-06-22	$68.97	$70.90	$67.99	$70.64	$23.55	71,301
2020-06-19	$70.48	$70.54	$67.48	$69.78	$23.26	259,824
2020-06-18	$67.16	$70.82	$67.03	$70.00	$23.33	94,908
2020-06-17	$69.73	$71.19	$67.45	$68.01	$22.67	107,574
2020-06-16	$70.51	$70.51	$66.25	$70.18	$23.39	83,928
2020-06-15	$64.17	$69.35	$63.36	$67.50	$22.50	81,402
2020-06-12	$64.81	$68.51	$64.49	$66.91	$22.30	89,871
2020-06-11	$67.30	$68.36	$61.49	$61.90	$20.63	98,925
2020-06-10	$70.50	$75.32	$67.64	$70.85	$23.62	94,839
2020-06-09	$72.32	$73.01	$68.78	$71.12	$23.71	86,436
2020-06-08	$73.36	$73.94	$72.11	$73.57	$24.52	137,988
2020-06-05	$67.89	$74.61	$66.94	$72.23	$24.08	105,789
2020-06-04	$62.17	$65.84	$62.00	$65.25	$21.75	102,729
2020-06-03	$62.72	$64.28	$62.20	$63.11	$21.04	113,049
2020-06-02	$61.26	$61.76	$59.05	$61.51	$20.50	98,082
2020-06-01	$58.65	$61.98	$56.47	$60.81	$20.27	137,763
2020-05-29	$57.45	$63.28	$55.16	$58.65	$19.55	207,615
2020-05-28	$60.14	$61.90	$57.14	$58.51	$19.50	205,857
2020-05-27	$66.20	$66.82	$65.16	$66.82	$22.27	187,545
2020-05-26	$64.85	$66.30	$64.77	$65.25	$21.75	119,925
2020-05-22	$63.04	$63.66	$61.50	$62.59	$20.86	81,588
2020-05-21	$62.88	$64.65	$61.74	$63.37	$21.12	72,534
2020-05-20	$61.66	$63.86	$59.79	$62.88	$20.96	94,107
2020-05-19	$60.60	$61.89	$59.78	$60.00	$20.00	101,355
2020-05-18	$59.85	$61.84	$59.85	$61.31	$20.44	119,961
2020-05-15	$57.50	$57.58	$55.49	$56.84	$18.95	81,720
2020-05-14	$55.10	$57.78	$53.39	$57.48	$19.16	124,200
2020-05-13	$55.10	$56.37	$53.51	$56.33	$18.78	133,704
2020-05-12	$57.59	$58.29	$55.59	$55.78	$18.59	93,138
2020-05-11	$58.91	$59.35	$56.71	$56.79	$18.93	106,854
2020-05-08	$57.09	$60.81	$56.86	$60.53	$20.18	80,124
2020-05-07	$57.60	$57.89	$53.93	$56.44	$18.81	68,487
2020-05-06	$54.68	$57.25	$52.23	$56.26	$18.75	126,159
2020-05-05	$57.03	$57.03	$53.76	$54.65	$18.22	223,473
2020-05-04	$54.90	$56.82	$52.42	$56.17	$18.72	204,090
2020-05-01	$57.90	$58.50	$54.78	$55.91	$18.64	152,310
2020-04-30	$60.53	$60.53	$55.51	$59.48	$19.83	174,633
2020-04-29	$59.72	$62.96	$58.92	$61.94	$20.65	107,196
2020-04-28	$56.62	$57.27	$55.00	$56.25	$18.75	125,220
2020-04-27	$53.16	$55.38	$51.99	$54.86	$18.29	90,546
2020-04-24	$56.37	$56.37	$53.56	$53.58	$17.86	78,798
2020-04-23	$53.97	$57.05	$53.83	$55.27	$18.42	92,874
2020-04-22	$52.51	$53.45	$51.49	$52.77	$17.59	111,654
2020-04-21	$50.14	$51.95	$48.48	$51.06	$17.02	159,327
2020-04-20	$55.18	$55.18	$51.28	$51.42	$17.14	121,284
2020-04-17	$53.26	$55.46	$52.27	$55.31	$18.44	160,797
2020-04-16	$52.21	$52.21	$50.26	$51.75	$17.25	285,507
2020-04-15	$49.48	$52.18	$49.48	$51.34	$17.11	207,603
2020-04-14	$51.87	$52.45	$50.51	$51.68	$17.23	153,000
2020-04-13	$50.94	$52.13	$49.99	$51.87	$17.29	175,047
2020-04-09	$50.80	$52.47	$48.97	$51.69	$17.23	204,015
2020-04-08	$47.83	$49.97	$46.77	$48.99	$16.33	183,219
2020-04-07	$47.48	$48.43	$45.47	$47.54	$15.85	217,110
2020-04-06	$41.63	$46.30	$41.13	$45.24	$15.08	153,705
2020-04-03	$43.64	$45.61	$39.11	$40.10	$13.37	295,149
2020-04-02	$44.23	$47.04	$41.82	$44.56	$14.85	177,693
2020-04-01	$44.81	$45.68	$41.50	$43.47	$14.49	206,505
2020-03-31	$46.23	$47.67	$44.40	$46.51	$15.50	235,434
2020-03-30	$47.82	$48.50	$43.17	$46.42	$15.47	183,618
2020-03-27	$47.50	$51.96	$46.70	$47.79	$15.93	182,208
2020-03-26	$51.58	$53.79	$48.95	$52.52	$17.51	136,026
2020-03-25	$54.08	$54.86	$45.20	$46.89	$15.63	162,582
2020-03-24	$52.83	$54.20	$49.29	$53.58	$17.86	142,023
2020-03-23	$46.00	$52.75	$44.27	$50.09	$16.70	202,485
2020-03-20	$44.02	$48.41	$43.42	$46.27	$15.42	257,475
2020-03-19	$34.59	$44.23	$34.59	$43.94	$14.65	294,435
2020-03-18	$51.35	$55.27	$33.95	$36.58	$12.19	251,343
2020-03-17	$48.26	$56.55	$45.58	$55.72	$18.57	283,887
2020-03-16	$41.90	$52.32	$41.90	$49.64	$16.55	304,443
2020-03-13	$42.83	$49.97	$42.04	$49.88	$16.63	334,149
2020-03-12	$45.82	$47.80	$33.81	$39.54	$13.18	236,514
2020-03-11	$52.90	$53.75	$49.41	$50.68	$16.89	138,360
2020-03-10	$57.27	$57.27	$48.90	$54.45	$18.15	195,117
2020-03-09	$59.10	$61.37	$54.79	$55.00	$18.33	232,851
2020-03-06	$63.09	$64.15	$61.20	$62.91	$20.97	138,333
2020-03-05	$66.45	$67.60	$63.87	$64.69	$21.56	105,906
2020-03-04	$67.90	$68.58	$66.23	$67.70	$22.57	81,117
2020-03-03	$71.30	$71.30	$66.40	$66.98	$22.33	88,398
2020-03-02	$70.28	$72.17	$68.88	$71.33	$23.78	140,916
2020-02-28	$72.86	$73.88	$68.24	$70.01	$23.34	167,520
2020-02-27	$73.29	$74.90	$71.04	$74.61	$24.87	187,983
2020-02-26	$75.25	$76.69	$74.20	$74.77	$24.92	80,844
2020-02-25	$76.93	$78.54	$73.59	$74.87	$24.96	104,430
2020-02-24	$77.78	$78.10	$76.09	$76.64	$25.55	66,333
2020-02-21	$79.53	$80.28	$78.38	$79.92	$26.64	84,345
2020-02-20	$77.93	$80.92	$77.93	$79.69	$26.56	84,312
2020-02-19	$76.55	$79.52	$76.55	$78.28	$26.09	118,146
2020-02-18	$75.90	$77.29	$74.82	$76.24	$25.41	75,006
2020-02-14	$75.98	$76.33	$75.08	$75.85	$25.28	32,202
2020-02-13	$75.41	$76.75	$75.41	$75.83	$25.28	52,098
2020-02-12	$76.20	$76.38	$73.93	$75.81	$25.27	76,401
2020-02-11	$75.21	$76.55	$75.07	$75.66	$25.22	46,842
2020-02-10	$75.18	$75.18	$73.29	$74.98	$24.99	55,896
2020-02-07	$76.95	$77.40	$74.49	$74.72	$24.91	61,083
2020-02-06	$79.01	$79.01	$76.94	$77.28	$25.76	131,490
2020-02-05	$77.73	$79.16	$77.06	$78.83	$26.28	108,978
2020-02-04	$78.15	$80.11	$76.81	$77.17	$25.72	148,089
2020-02-03	$75.63	$77.62	$75.63	$77.07	$25.69	173,673
2020-01-31	$76.36	$76.50	$74.88	$75.35	$25.12	122,946
2020-01-30	$74.78	$77.81	$74.66	$76.55	$25.52	123,795
2020-01-29	$76.09	$76.64	$75.05	$75.68	$25.23	98,682
2020-01-28	$75.83	$76.78	$75.01	$76.33	$25.44	75,030
2020-01-27	$73.50	$75.83	$73.41	$75.41	$25.14	74,613
2020-01-24	$76.22	$76.22	$73.79	$74.69	$24.90	73,383
2020-01-23	$73.87	$76.31	$73.16	$76.29	$25.43	150,840
2020-01-22	$74.49	$75.29	$72.93	$74.31	$24.77	95,487
2020-01-21	$74.31	$75.87	$74.06	$74.51	$24.84	97,107
2020-01-17	$75.18	$75.68	$73.74	$74.66	$24.89	73,020
2020-01-16	$74.58	$75.65	$74.53	$74.74	$24.91	110,808
2020-01-15	$75.88	$77.12	$73.64	$74.19	$24.73	132,951
2020-01-14	$76.80	$77.72	$75.71	$76.01	$25.34	141,204
2020-01-13	$77.54	$77.73	$75.86	$77.07	$25.69	160,038
2020-01-10	$78.58	$79.00	$77.25	$77.42	$25.81	114,657
2020-01-09	$77.31	$79.23	$77.01	$78.30	$26.10	154,872
2020-01-08	$79.53	$79.62	$76.36	$77.25	$25.75	219,264
2020-01-07	$81.48	$81.88	$79.02	$79.52	$26.51	184,092
2020-01-06	$82.55	$83.09	$81.26	$82.05	$27.35	164,025
2020-01-03	$82.02	$83.37	$80.85	$82.89	$27.63	189,870
2020-01-02	$82.34	$83.14	$81.11	$82.62	$27.54	167,163
2019-12-31	$81.89	$83.11	$81.65	$81.96	$27.32	102,144
2019-12-30	$82.67	$83.35	$82.03	$82.46	$27.49	103,008
2019-12-27	$84.03	$84.03	$82.30	$82.72	$27.57	148,953
2019-12-26	$82.62	$83.93	$81.99	$83.19	$27.73	80,235
2019-12-24	$82.18	$82.85	$81.67	$82.61	$27.54	56,457
2019-12-23	$82.14	$82.76	$81.41	$82.18	$27.39	144,078
2019-12-20	$84.30	$84.77	$81.62	$82.16	$27.39	670,140
2019-12-19	$84.50	$85.24	$83.90	$84.15	$28.05	165,120
2019-12-18	$84.86	$85.56	$83.74	$84.45	$28.15	121,683
2019-12-17	$83.63	$85.34	$83.63	$84.94	$28.31	196,668
2019-12-16	$83.65	$84.99	$81.81	$83.37	$27.79	186,747
2019-12-13	$82.42	$83.94	$82.39	$83.09	$27.70	119,478
2019-12-12	$80.95	$82.38	$80.47	$82.07	$27.36	147,564
2019-12-11	$81.78	$82.04	$80.90	$81.11	$27.04	140,082
2019-12-10	$82.87	$83.72	$82.08	$82.25	$27.42	166,875
2019-12-09	$85.21	$85.21	$82.46	$83.06	$27.69	162,639
2019-12-06	$87.50	$87.92	$85.37	$85.59	$28.53	265,563
2019-12-05	$92.50	$93.39	$85.44	$87.32	$29.11	311,715
2019-12-04	$92.82	$92.82	$86.35	$90.80	$30.27	396,150
2019-12-03	$90.74	$93.89	$90.74	$93.50	$31.17	190,938
2019-12-02	$92.48	$92.65	$91.51	$91.78	$30.59	175,248
2019-11-29	$91.97	$92.40	$91.12	$91.85	$30.62	54,156
2019-11-27	$91.86	$91.86	$91.86	$91.86	$30.62	83,679
2019-11-26	$93.53	$98.79	$91.86	$91.86	$30.62	238,365
2019-11-25	$92.58	$93.76	$91.54	$93.02	$31.01	117,951
2019-11-22	$92.88	$93.98	$91.18	$91.50	$30.50	97,212
2019-11-21	$90.53	$93.29	$89.85	$92.50	$30.83	170,394
2019-11-20	$89.31	$91.47	$89.31	$90.34	$30.11	157,302
2019-11-19	$89.27	$90.98	$88.82	$89.58	$29.86	127,884
2019-11-18	$90.47	$91.04	$88.62	$89.24	$29.75	79,569
2019-11-15	$88.41	$92.19	$87.90	$90.98	$30.33	212,172
2019-11-14	$86.11	$88.17	$85.83	$87.77	$29.26	190,881
2019-11-13	$88.42	$88.42	$85.50	$86.19	$28.73	152,907
2019-11-12	$86.89	$89.69	$86.59	$86.65	$28.88	83,937
2019-11-11	$86.46	$89.16	$86.10	$86.55	$28.85	104,256
2019-11-08	$87.54	$88.69	$86.33	$86.68	$28.89	122,076
2019-11-07	$85.32	$88.45	$84.11	$87.86	$29.29	139,803
2019-11-06	$85.37	$86.12	$83.20	$84.01	$28.00	159,135
2019-11-05	$84.86	$86.53	$83.86	$85.77	$28.59	99,954
2019-11-04	$84.51	$85.74	$84.28	$84.57	$28.19	182,658
2019-11-01	$81.46	$83.85	$81.46	$83.73	$27.91	89,778
2019-10-31	$79.46	$81.42	$79.06	$80.92	$26.97	137,337
2019-10-30	$80.56	$80.56	$77.59	$79.76	$26.59	105,765
2019-10-29	$79.42	$81.84	$78.96	$80.40	$26.80	78,588
2019-10-28	$80.30	$81.18	$79.19	$79.43	$26.48	70,182
2019-10-25	$78.04	$81.00	$77.94	$79.89	$26.63	66,867
2019-10-24	$77.92	$78.31	$76.72	$78.29	$26.10	69,111
2019-10-23	$77.55	$78.20	$77.07	$77.56	$25.85	63,717
2019-10-22	$77.11	$78.37	$75.82	$77.62	$25.87	44,757
2019-10-21	$76.26	$77.45	$76.26	$76.97	$25.66	55,110
2019-10-18	$75.49	$76.25	$75.06	$75.86	$25.29	131,976
2019-10-17	$75.45	$76.70	$74.90	$75.86	$25.29	127,221
2019-10-16	$75.52	$77.03	$75.35	$75.41	$25.14	111,327
2019-10-15	$74.78	$78.62	$74.36	$75.83	$25.28	92,937
2019-10-14	$74.78	$75.40	$73.60	$74.52	$24.84	122,280
2019-10-11	$75.55	$76.93	$74.60	$74.92	$24.97	95,754
2019-10-10	$73.43	$74.68	$72.70	$74.38	$24.79	84,948
2019-10-09	$75.07	$75.07	$72.91	$73.27	$24.42	103,038
2019-10-08	$75.26	$75.26	$72.90	$74.12	$24.71	79,014
2019-10-07	$77.12	$77.12	$75.30	$75.96	$25.32	103,830
2019-10-04	$75.93	$77.52	$75.93	$77.40	$25.80	79,968
2019-10-03	$74.73	$76.60	$74.05	$75.75	$25.25	77,934
2019-10-02	$75.10	$76.34	$74.91	$74.91	$24.97	155,457
2019-10-01	$76.71	$77.28	$75.27	$75.69	$25.23	92,154
2019-09-30	$75.43	$76.73	$75.43	$76.33	$25.44	132,450
2019-09-27	$75.80	$76.87	$75.26	$75.92	$25.31	76,968
2019-09-26	$77.31	$77.31	$74.33	$75.67	$25.22	112,464
2019-09-25	$75.26	$78.44	$74.80	$77.40	$25.80	130,650
2019-09-24	$76.79	$77.85	$74.75	$75.30	$25.10	158,391
2019-09-23	$76.05	$77.97	$75.78	$77.11	$25.70	109,806
2019-09-20	$76.51	$78.36	$74.93	$76.84	$25.61	298,833
2019-09-19	$77.77	$79.53	$76.42	$76.45	$25.48	116,847
2019-09-18	$78.12	$78.45	$77.47	$77.68	$25.89	45,792
2019-09-17	$80.14	$80.14	$78.32	$78.56	$26.19	94,866
2019-09-16	$77.23	$80.55	$77.23	$80.35	$26.78	142,629
2019-09-13	$78.79	$80.02	$76.72	$77.38	$25.79	182,802
2019-09-12	$78.22	$79.85	$77.66	$78.15	$26.05	134,565
2019-09-11	$77.85	$79.12	$76.79	$78.95	$26.32	99,507
2019-09-10	$76.74	$78.80	$74.63	$77.98	$25.99	120,420
2019-09-09	$75.98	$77.07	$74.42	$76.34	$25.45	114,372
2019-09-06	$74.74	$75.92	$74.44	$75.53	$25.18	63,966
2019-09-05	$73.93	$75.79	$73.93	$75.10	$25.03	147,156
2019-09-04	$73.44	$73.44	$71.41	$73.00	$24.33	114,777
2019-09-03	$67.72	$74.25	$67.60	$72.62	$24.21	298,026
2019-08-30	$70.65	$70.67	$68.10	$68.68	$22.89	167,055
2019-08-29	$71.04	$72.30	$69.53	$70.28	$23.43	271,566
2019-08-28	$67.52	$70.60	$66.83	$69.50	$23.17	91,806
2019-08-27	$68.76	$68.76	$65.18	$67.14	$22.38	142,104
2019-08-26	$69.00	$69.22	$67.46	$68.79	$22.93	92,328
2019-08-23	$71.27	$72.21	$68.11	$68.51	$22.84	185,571
2019-08-22	$73.01	$73.46	$71.81	$72.01	$24.00	188,013
2019-08-21	$73.19	$73.64	$72.17	$72.86	$24.29	123,387
2019-08-20	$74.01	$74.77	$71.87	$72.13	$24.04	99,048
2019-08-19	$73.62	$74.80	$72.73	$74.19	$24.73	177,015
2019-08-16	$70.59	$72.64	$70.10	$72.64	$24.21	135,591
2019-08-15	$69.04	$70.30	$67.88	$70.06	$23.35	177,399
2019-08-14	$70.83	$71.47	$68.67	$69.13	$23.04	150,198
2019-08-13	$70.92	$72.60	$70.63	$71.96	$23.99	202,017
2019-08-12	$73.31	$73.31	$71.43	$71.43	$23.81	94,350
2019-08-09	$73.83	$73.83	$72.08	$72.76	$24.25	51,138
2019-08-08	$72.01	$73.86	$72.01	$73.86	$24.62	147,516
2019-08-07	$69.78	$72.19	$69.78	$71.47	$23.82	80,580
2019-08-06	$70.71	$70.75	$69.13	$70.75	$23.58	59,463
2019-08-05	$72.14	$72.14	$69.80	$70.67	$23.56	78,978
2019-08-02	$74.86	$74.86	$73.03	$73.43	$24.48	60,354
2019-08-01	$74.35	$75.42	$73.02	$75.01	$25.00	117,231
2019-07-31	$76.19	$76.75	$74.26	$74.60	$24.87	111,198
2019-07-30	$73.85	$76.80	$73.63	$76.10	$25.37	94,950
2019-07-29	$76.29	$76.29	$73.55	$74.29	$24.76	72,195
2019-07-26	$76.33	$76.55	$75.80	$76.22	$25.41	93,936
2019-07-25	$78.93	$78.93	$75.61	$76.06	$25.35	61,119
2019-07-24	$76.29	$79.52	$76.29	$79.12	$26.37	220,365
2019-07-23	$76.60	$77.82	$75.95	$77.40	$25.80	112,170
2019-07-22	$79.80	$79.90	$76.66	$77.49	$25.83	208,941
2019-07-19	$77.18	$80.83	$76.60	$79.75	$26.58	190,743
2019-07-18	$75.97	$77.13	$75.91	$76.79	$25.60	139,341
2019-07-17	$77.50	$78.32	$75.91	$76.32	$25.44	167,697
2019-07-16	$75.38	$77.88	$75.10	$77.25	$25.75	154,980
2019-07-15	$74.68	$75.58	$74.00	$75.58	$25.19	150,273
2019-07-12	$73.79	$75.53	$72.31	$74.82	$24.94	137,319
2019-07-11	$75.49	$76.92	$73.32	$73.68	$24.56	164,313
2019-07-10	$74.42	$75.87	$74.42	$75.24	$25.08	204,765
2019-07-09	$72.80	$73.99	$72.51	$73.86	$24.62	139,152
2019-07-08	$71.47	$73.74	$71.47	$73.08	$24.36	210,843
2019-07-05	$70.72	$71.99	$70.31	$71.72	$23.91	70,431
2019-07-03	$70.11	$70.98	$69.90	$70.98	$23.66	85,974
2019-07-02	$71.50	$71.81	$69.55	$69.90	$23.30	124,734
2019-07-01	$73.91	$74.29	$70.64	$71.40	$23.80	227,565
2019-06-28	$70.92	$72.96	$70.92	$72.90	$24.30	249,090
2019-06-27	$69.04	$71.16	$69.01	$71.02	$23.67	153,045
2019-06-26	$68.40	$70.26	$68.25	$69.24	$23.08	142,878
2019-06-25	$66.94	$69.27	$66.46	$67.99	$22.66	231,159
2019-06-24	$69.80	$70.35	$66.31	$66.92	$22.31	206,094
2019-06-21	$71.24	$71.94	$69.27	$69.80	$23.27	276,726
2019-06-20	$69.78	$71.80	$69.25	$71.25	$23.75	168,321
2019-06-19	$70.20	$70.50	$68.32	$69.02	$23.01	142,248
2019-06-18	$70.69	$73.00	$69.65	$70.16	$23.39	223,887
2019-06-17	$68.00	$70.82	$68.00	$70.12	$23.37	146,295
2019-06-14	$70.82	$71.00	$67.89	$67.99	$22.66	142,662
2019-06-13	$68.32	$71.12	$68.26	$70.79	$23.60	180,375
2019-06-12	$69.78	$70.42	$67.20	$67.34	$22.45	136,797
2019-06-11	$70.24	$70.85	$69.13	$69.86	$23.29	253,176
2019-06-10	$70.73	$71.85	$69.40	$69.72	$23.24	106,059
2019-06-07	$70.94	$71.90	$70.57	$70.63	$23.54	153,960
2019-06-06	$71.96	$72.53	$69.46	$70.61	$23.54	176,433
2019-06-05	$72.02	$72.51	$70.69	$71.70	$23.90	171,219
2019-06-04	$70.51	$71.86	$70.50	$71.85	$23.95	104,211
2019-06-03	$67.20	$70.17	$66.68	$69.78	$23.26	167,253
2019-05-31	$69.65	$69.93	$65.11	$67.47	$22.49	249,864
2019-05-30	$76.69	$77.80	$70.16	$70.60	$23.53	107,994
2019-05-29	$76.54	$77.73	$76.33	$76.37	$25.46	51,597
2019-05-28	$76.98	$77.41	$76.55	$76.88	$25.63	92,196
2019-05-24	$77.29	$78.04	$76.69	$77.04	$25.68	70,248
2019-05-23	$77.84	$78.35	$75.89	$76.84	$25.61	76,464
2019-05-22	$81.11	$82.02	$77.95	$78.56	$26.19	93,807
2019-05-21	$81.53	$82.10	$80.99	$81.36	$27.12	122,166
2019-05-20	$82.45	$82.90	$80.87	$81.25	$27.08	79,380
2019-05-17	$82.22	$83.83	$82.22	$82.34	$27.45	65,358
2019-05-16	$84.24	$84.83	$82.24	$82.70	$27.57	169,233
2019-05-15	$84.15	$84.78	$83.89	$84.18	$28.06	61,578
2019-05-14	$85.00	$86.02	$84.36	$84.70	$28.23	141,087
2019-05-13	$84.91	$85.67	$83.56	$84.91	$28.30	76,662
2019-05-10	$85.73	$86.48	$85.42	$85.90	$28.63	64,323
2019-05-09	$86.03	$86.90	$85.00	$86.24	$28.75	123,933
2019-05-08	$86.84	$87.60	$85.33	$86.52	$28.84	142,575
2019-05-07	$87.35	$88.19	$86.20	$86.38	$28.79	98,769
2019-05-06	$89.54	$89.56	$87.75	$88.18	$29.39	98,373
2019-05-03	$85.15	$89.80	$84.13	$89.54	$29.85	155,592
2019-05-02	$86.10	$86.60	$83.49	$84.35	$28.12	114,411
2019-05-01	$84.58	$86.64	$84.27	$86.29	$28.76	181,080
2019-04-30	$86.36	$86.48	$83.52	$84.51	$28.17	136,686
2019-04-29	$84.66	$86.32	$84.66	$86.13	$28.71	59,643
2019-04-26	$83.61	$84.80	$83.48	$84.75	$28.25	30,582
2019-04-25	$83.91	$84.61	$83.30	$83.98	$27.99	41,619
2019-04-24	$84.94	$84.94	$83.49	$84.28	$28.09	62,436
2019-04-23	$83.49	$85.38	$83.49	$84.85	$28.28	50,937
2019-04-22	$83.94	$84.22	$83.12	$83.61	$27.87	48,030
2019-04-18	$83.88	$84.57	$83.16	$84.11	$28.04	72,675
2019-04-17	$83.18	$84.57	$83.18	$83.85	$27.95	51,033
2019-04-16	$83.40	$83.89	$82.73	$82.95	$27.65	62,646
2019-04-15	$83.50	$84.14	$82.37	$83.11	$27.70	80,862
2019-04-12	$84.33	$84.83	$83.01	$83.90	$27.97	110,070
2019-04-11	$83.11	$83.99	$82.56	$83.51	$27.84	156,066
2019-04-10	$82.89	$83.71	$82.44	$83.15	$27.72	80,679
2019-04-09	$82.92	$83.41	$81.94	$82.70	$27.57	141,363
2019-04-08	$83.45	$83.60	$82.52	$83.03	$27.68	89,751
2019-04-05	$81.73	$83.90	$81.54	$83.44	$27.81	101,265
2019-04-04	$81.00	$81.65	$80.00	$81.65	$27.22	67,545
2019-04-03	$80.60	$81.24	$80.38	$80.57	$26.86	144,987
2019-04-02	$81.79	$82.24	$80.10	$80.20	$26.73	81,639
2019-04-01	$81.31	$82.12	$79.66	$81.79	$27.26	130,797
2019-03-29	$81.77	$82.07	$79.97	$80.61	$26.87	154,191
2019-03-28	$81.05	$81.97	$80.41	$81.36	$27.12	45,960
2019-03-27	$82.00	$82.68	$80.42	$80.74	$26.91	73,872
2019-03-26	$83.17	$83.17	$81.88	$82.21	$27.40	65,571
2019-03-25	$80.33	$82.82	$79.72	$82.40	$27.47	112,029
2019-03-22	$83.13	$83.56	$79.35	$80.39	$26.80	77,175
2019-03-21	$80.94	$85.00	$78.03	$83.90	$27.97	139,800
2019-03-20	$80.77	$82.46	$80.30	$81.06	$27.02	90,834
2019-03-19	$80.90	$80.97	$80.26	$80.41	$26.80	87,309
2019-03-18	$79.78	$80.47	$79.25	$80.12	$26.71	59,367
2019-03-15	$79.85	$80.05	$78.89	$79.78	$26.59	155,580
2019-03-14	$78.34	$80.23	$78.34	$79.20	$26.40	37,110
2019-03-13	$79.86	$79.86	$78.66	$79.01	$26.34	59,388
2019-03-12	$78.95	$80.48	$78.35	$79.33	$26.44	76,443
2019-03-11	$77.79	$79.18	$77.79	$78.92	$26.31	48,669
2019-03-08	$77.47	$77.69	$76.79	$77.25	$25.75	47,310
2019-03-07	$78.64	$78.64	$77.33	$78.01	$26.00	38,016
2019-03-06	$79.66	$80.49	$78.66	$78.74	$26.25	119,142
2019-03-05	$79.96	$80.07	$79.06	$79.77	$26.59	69,459
2019-03-04	$80.62	$81.33	$79.27	$79.81	$26.60	99,516
2019-03-01	$80.05	$80.95	$80.05	$80.22	$26.74	48,948
2019-02-28	$80.60	$80.60	$79.54	$79.71	$26.57	56,838
2019-02-27	$79.81	$80.97	$79.81	$80.60	$26.87	56,325
2019-02-26	$80.50	$80.95	$80.00	$80.26	$26.75	41,253
2019-02-25	$80.54	$80.60	$79.58	$80.12	$26.71	31,161
2019-02-22	$79.50	$81.40	$79.50	$80.20	$26.73	67,209
2019-02-21	$79.54	$80.14	$78.86	$79.12	$26.37	76,251
2019-02-20	$81.70	$82.03	$79.10	$79.39	$26.46	136,218
2019-02-19	$80.04	$83.34	$80.04	$82.22	$27.41	96,522
2019-02-15	$78.28	$80.88	$78.28	$80.27	$26.76	97,185
2019-02-14	$76.60	$78.25	$76.34	$77.96	$25.99	88,491
2019-02-13	$73.92	$76.47	$73.92	$76.07	$25.36	66,432
2019-02-12	$74.00	$75.28	$73.25	$73.80	$24.60	32,322
2019-02-11	$71.60	$73.53	$71.26	$73.53	$24.51	53,088
2019-02-08	$71.11	$72.12	$71.11	$71.37	$23.79	40,398
2019-02-07	$72.94	$72.94	$71.12	$71.66	$23.89	52,392
2019-02-06	$72.47	$74.15	$72.47	$73.10	$24.37	26,199
2019-02-05	$74.29	$74.29	$73.66	$74.14	$24.71	26,484
2019-02-04	$73.50	$74.23	$72.72	$74.01	$24.67	34,935
2019-02-01	$72.89	$74.08	$71.99	$73.42	$24.47	43,524
2019-01-31	$74.49	$74.49	$72.05	$72.93	$24.31	51,333
2019-01-30	$70.86	$72.86	$70.86	$72.78	$24.26	29,310
2019-01-29	$70.45	$71.25	$69.64	$70.61	$23.54	44,931
2019-01-28	$71.30	$71.31	$70.14	$70.46	$23.49	38,319
2019-01-25	$72.28	$73.04	$71.71	$71.71	$23.90	20,706
2019-01-24	$71.78	$71.78	$70.70	$71.21	$23.74	28,809
2019-01-23	$74.25	$75.00	$71.44	$71.78	$23.93	39,924
2019-01-22	$74.51	$75.29	$74.01	$74.23	$24.74	70,011
2019-01-18	$74.29	$75.18	$73.33	$74.50	$24.83	48,606
2019-01-17	$73.56	$73.98	$72.69	$73.52	$24.51	95,358
2019-01-16	$71.00	$74.04	$71.00	$73.24	$24.41	58,671
2019-01-15	$70.07	$70.88	$69.91	$70.82	$23.61	71,934
2019-01-14	$69.70	$70.61	$69.70	$70.17	$23.39	62,373
2019-01-11	$70.44	$70.70	$69.77	$69.97	$23.32	99,387
2019-01-10	$69.70	$70.44	$68.72	$70.44	$23.48	59,529
2019-01-09	$69.28	$69.67	$67.78	$69.67	$23.22	171,291
2019-01-08	$68.78	$68.78	$67.57	$68.77	$22.92	80,628
2019-01-07	$68.08	$68.71	$67.20	$68.26	$22.75	77,211
2019-01-04	$67.66	$68.37	$66.99	$68.19	$22.73	115,497
2019-01-03	$67.50	$67.98	$66.02	$66.79	$22.26	65,160
2019-01-02	$66.81	$68.16	$66.33	$67.50	$22.50	129,867
2018-12-31	$66.09	$68.65	$66.05	$68.11	$22.70	100,698
2018-12-28	$64.84	$66.05	$64.84	$65.67	$21.89	72,867
2018-12-27	$63.75	$65.61	$62.09	$64.96	$21.65	63,483
2018-12-26	$62.53	$65.23	$62.53	$64.72	$21.57	171,117
2018-12-24	$63.41	$65.17	$61.71	$62.19	$20.73	37,716
2018-12-21	$63.08	$65.53	$62.86	$63.79	$21.26	292,293
2018-12-20	$63.11	$64.08	$62.55	$63.16	$21.05	116,202
2018-12-19	$64.31	$64.92	$63.06	$63.16	$21.05	127,635
2018-12-18	$64.42	$65.10	$64.04	$64.23	$21.41	65,601
2018-12-17	$66.68	$67.34	$63.64	$64.12	$21.37	122,682
2018-12-14	$67.07	$67.85	$66.15	$66.94	$22.31	86,763
2018-12-13	$66.91	$67.76	$65.11	$67.64	$22.55	126,252
2018-12-12	$67.19	$68.80	$65.16	$66.97	$22.32	84,366
2018-12-11	$67.11	$67.22	$65.67	$66.42	$22.14	90,480
2018-12-10	$64.05	$66.22	$63.07	$66.04	$22.01	105,741
2018-12-07	$66.13	$67.55	$63.55	$64.14	$21.38	80,091
2018-12-06	$66.15	$67.60	$64.22	$65.14	$21.71	99,684
2018-12-04	$70.09	$70.09	$66.82	$67.07	$22.36	103,731
2018-12-03	$70.60	$70.65	$66.24	$69.23	$23.08	135,345
2018-11-30	$66.14	$70.25	$65.85	$69.59	$23.20	113,307
2018-11-29	$64.90	$67.44	$64.90	$66.68	$22.23	55,047
2018-11-28	$67.00	$67.01	$63.18	$65.14	$21.71	100,353
2018-11-27	$66.60	$66.75	$65.74	$66.03	$22.01	40,773
2018-11-26	$68.43	$68.43	$66.15	$66.93	$22.31	54,564
2018-11-23	$67.90	$68.54	$67.34	$67.94	$22.65	14,058
2018-11-21	$67.14	$70.80	$67.14	$69.16	$23.05	38,490
2018-11-20	$69.61	$70.84	$66.67	$66.85	$22.28	70,581
2018-11-19	$71.97	$72.15	$70.26	$70.45	$23.48	42,654
2018-11-16	$71.78	$72.48	$70.74	$72.16	$24.05	52,464
2018-11-15	$71.44	$72.02	$70.32	$71.60	$23.87	73,104
2018-11-14	$72.70	$73.29	$71.53	$71.72	$23.91	32,697
2018-11-13	$72.67	$72.96	$70.31	$72.13	$24.04	59,907
2018-11-12	$74.74	$75.32	$72.45	$72.45	$24.15	46,305
2018-11-09	$74.28	$75.02	$73.72	$74.75	$24.92	48,516
2018-11-08	$75.81	$75.81	$74.40	$74.68	$24.89	60,363
2018-11-07	$75.00	$76.23	$74.90	$75.77	$25.26	32,364
2018-11-06	$76.21	$76.21	$74.34	$75.00	$25.00	28,866
2018-11-05	$74.28	$77.11	$74.28	$76.39	$25.46	80,412
2018-11-02	$73.38	$74.75	$73.16	$73.89	$24.63	51,342
2018-11-01	$74.17	$74.94	$72.90	$73.08	$24.36	89,352
2018-10-31	$73.30	$74.98	$72.76	$74.17	$24.72	123,429
2018-10-30	$71.25	$74.12	$71.25	$72.73	$24.24	83,094
2018-10-29	$71.63	$73.27	$70.84	$71.39	$23.80	112,110
2018-10-26	$71.03	$73.12	$70.69	$71.02	$23.67	46,383
2018-10-25	$70.37	$73.02	$70.37	$71.86	$23.95	89,691
2018-10-24	$70.96	$71.50	$69.60	$69.72	$23.24	244,326
2018-10-23	$70.09	$72.15	$67.25	$70.96	$23.65	100,545
2018-10-22	$72.82	$73.52	$70.54	$71.11	$23.70	62,610
2018-10-19	$71.46	$73.23	$71.34	$72.73	$24.24	48,288
2018-10-18	$72.86	$72.86	$70.62	$71.41	$23.80	112,467
2018-10-17	$75.07	$75.07	$73.01	$73.20	$24.40	38,079
2018-10-16	$75.59	$76.50	$74.76	$75.16	$25.05	58,464
2018-10-15	$73.80	$75.88	$73.80	$75.23	$25.08	78,585
2018-10-12	$74.90	$75.06	$72.47	$73.76	$24.59	79,290
2018-10-11	$73.21	$74.74	$73.21	$73.78	$24.59	91,764
2018-10-10	$77.50	$77.50	$73.33	$73.37	$24.46	75,432
2018-10-09	$77.50	$79.97	$77.26	$77.38	$25.79	124,851
2018-10-08	$75.81	$77.68	$75.48	$77.16	$25.72	74,172
2018-10-05	$77.66	$77.66	$75.90	$76.10	$25.37	38,841
2018-10-04	$78.00	$78.10	$76.39	$77.42	$25.81	56,457
2018-10-03	$76.00	$78.60	$75.81	$78.51	$26.17	74,496
2018-10-02	$75.00	$76.00	$74.32	$75.85	$25.28	43,956
2018-10-01	$75.94	$76.15	$74.95	$74.96	$24.99	42,339
2018-09-28	$72.65	$76.45	$72.65	$75.55	$25.18	74,121
2018-09-27	$74.22	$75.35	$73.89	$74.70	$24.90	90,354
2018-09-26	$74.10	$74.97	$72.98	$74.13	$24.71	86,553
2018-09-25	$74.82	$74.95	$74.00	$74.12	$24.71	66,141
2018-09-24	$75.04	$75.58	$74.58	$74.70	$24.90	58,434
2018-09-21	$75.33	$75.94	$74.41	$74.80	$24.93	192,144
2018-09-20	$74.40	$75.90	$74.40	$75.22	$25.07	75,885
2018-09-19	$76.16	$76.17	$74.51	$74.52	$24.84	60,747
2018-09-18	$77.70	$77.70	$75.66	$75.98	$25.33	61,632
2018-09-17	$77.30	$77.65	$76.55	$76.71	$25.57	59,736
2018-09-14	$77.16	$78.33	$76.38	$77.27	$25.76	89,487
2018-09-13	$77.37	$77.48	$76.87	$77.08	$25.69	35,016
2018-09-12	$77.35	$77.62	$75.46	$76.37	$25.46	64,170
2018-09-11	$77.05	$77.84	$76.79	$77.42	$25.81	92,238
2018-09-10	$77.50	$77.63	$76.14	$77.25	$25.75	69,702
2018-09-07	$75.90	$78.54	$75.60	$76.99	$25.66	102,366
2018-09-06	$78.05	$78.05	$75.17	$76.32	$25.44	137,244
2018-09-05	$78.42	$78.84	$77.16	$78.00	$26.00	133,575
2018-09-04	$80.64	$80.64	$77.15	$78.36	$26.12	92,772
2018-08-31	$79.33	$80.99	$78.34	$80.58	$26.86	132,531
2018-08-30	$77.80	$79.92	$76.59	$79.52	$26.51	96,012
2018-08-29	$77.91	$78.12	$75.93	$77.94	$25.98	62,502
2018-08-28	$79.82	$80.50	$76.26	$77.92	$25.97	46,830
2018-08-27	$80.20	$80.60	$78.54	$79.14	$26.38	77,136
2018-08-24	$78.99	$80.22	$77.97	$79.61	$26.54	43,614
2018-08-23	$78.59	$79.22	$78.06	$78.35	$26.12	53,913
2018-08-22	$76.64	$79.24	$76.40	$78.50	$26.17	75,990
2018-08-21	$75.75	$76.74	$74.51	$76.18	$25.39	85,566
2018-08-20	$74.67	$75.11	$74.38	$75.11	$25.04	51,369
2018-08-17	$74.96	$75.77	$73.10	$74.21	$24.74	84,696
2018-08-16	$74.01	$75.50	$73.63	$74.91	$24.97	71,769
2018-08-15	$75.45	$75.70	$72.61	$73.44	$24.48	72,447
2018-08-14	$76.20	$76.29	$75.14	$75.45	$25.15	48,795
2018-08-13	$76.60	$76.65	$75.02	$75.63	$25.21	45,540
2018-08-10	$76.72	$77.31	$75.79	$76.33	$25.44	51,252
2018-08-09	$78.70	$79.33	$76.32	$76.84	$25.61	89,817
2018-08-08	$78.90	$79.29	$78.12	$78.37	$26.12	64,821
2018-08-07	$78.11	$80.17	$77.92	$78.74	$26.25	85,581
2018-08-06	$77.03	$78.84	$76.21	$77.93	$25.98	101,127
2018-08-03	$76.55	$77.65	$76.07	$77.15	$25.72	46,362
2018-08-02	$76.05	$76.61	$75.53	$76.61	$25.54	37,896
2018-08-01	$76.88	$77.71	$75.96	$76.37	$25.46	57,312
2018-07-31	$76.91	$78.11	$76.30	$77.00	$25.67	97,056
2018-07-30	$75.79	$76.82	$75.17	$76.73	$25.58	81,333
2018-07-27	$76.20	$76.92	$75.12	$75.82	$25.27	127,614
2018-07-26	$74.65	$76.73	$74.19	$76.35	$25.45	89,898
2018-07-25	$73.76	$74.96	$73.05	$74.74	$24.91	144,747
2018-07-24	$74.31	$75.15	$73.23	$73.98	$24.66	108,114
2018-07-23	$74.26	$74.43	$73.24	$74.00	$24.67	111,183
2018-07-20	$73.64	$75.34	$73.60	$74.09	$24.70	81,291
2018-07-19	$73.25	$73.58	$72.76	$73.58	$24.53	171,360
2018-07-18	$72.93	$74.26	$72.69	$73.25	$24.42	88,098
2018-07-17	$72.87	$74.98	$72.53	$72.91	$24.30	233,748
2018-07-16	$73.30	$73.31	$71.65	$72.98	$24.33	99,630
2018-07-13	$74.30	$74.98	$73.46	$73.67	$24.56	129,246
2018-07-12	$75.51	$75.96	$73.18	$74.12	$24.71	108,258
2018-07-11	$77.65	$78.22	$74.95	$75.12	$25.04	117,612
2018-07-10	$79.86	$79.86	$77.65	$78.29	$26.10	91,197
2018-07-09	$79.56	$80.58	$78.92	$79.66	$26.55	66,333
2018-07-06	$80.44	$81.45	$79.09	$79.11	$26.37	87,303
2018-07-05	$80.48	$80.91	$79.58	$80.60	$26.87	70,908
2018-07-03	$79.59	$80.07	$79.14	$79.94	$26.65	25,386
2018-07-02	$80.22	$80.67	$78.00	$79.11	$26.37	174,384
2018-06-29	$79.72	$82.10	$79.72	$80.97	$26.99	117,537
2018-06-28	$79.61	$80.90	$78.91	$79.68	$26.56	85,494
2018-06-27	$80.43	$81.55	$79.00	$79.89	$26.63	226,656
2018-06-26	$80.07	$80.91	$78.19	$80.27	$26.76	100,587
2018-06-25	$80.53	$80.84	$78.97	$79.71	$26.57	95,733
2018-06-22	$79.65	$81.49	$79.30	$80.99	$27.00	196,071
2018-06-21	$79.04	$79.59	$77.89	$78.16	$26.05	110,487
2018-06-20	$78.72	$79.77	$77.64	$79.46	$26.49	70,302
2018-06-19	$76.17	$79.01	$76.08	$78.49	$26.16	74,646
2018-06-18	$74.59	$77.37	$74.14	$77.13	$25.71	87,075
2018-06-15	$74.71	$75.42	$73.86	$74.63	$24.88	191,664
2018-06-14	$74.80	$75.00	$73.95	$74.93	$24.98	72,531
2018-06-13	$74.27	$74.79	$73.40	$74.61	$24.87	128,949
2018-06-12	$74.35	$75.16	$74.01	$74.52	$24.84	75,630
2018-06-11	$73.80	$74.58	$73.52	$74.15	$24.72	68,517
2018-06-08	$74.38	$74.80	$73.50	$74.01	$24.67	74,175
2018-06-07	$74.05	$75.48	$73.96	$74.26	$24.75	71,517
2018-06-06	$73.67	$75.07	$73.38	$74.08	$24.69	89,979
2018-06-05	$72.81	$74.15	$72.42	$73.40	$24.47	130,788
2018-06-04	$74.74	$75.44	$72.00	$72.94	$24.31	201,144
2018-06-01	$76.40	$76.40	$72.97	$74.34	$24.78	266,901
2018-05-31	$76.13	$77.50	$75.33	$76.02	$25.34	158,115
2018-05-30	$73.73	$76.23	$73.73	$76.18	$25.39	108,927
2018-05-29	$72.58	$74.00	$71.89	$73.28	$24.43	150,189
2018-05-25	$71.44	$74.06	$71.44	$73.15	$24.38	107,712
2018-05-24	$76.90	$76.90	$71.49	$72.32	$24.11	242,856
2018-05-23	$77.00	$82.00	$75.27	$77.58	$25.86	212,328
2018-05-22	$76.89	$77.69	$75.75	$76.36	$25.45	74,232
2018-05-21	$76.98	$77.45	$76.00	$76.96	$25.65	136,845
2018-05-18	$76.84	$77.81	$75.89	$76.52	$25.51	101,595
2018-05-17	$74.89	$78.20	$74.89	$76.51	$25.50	100,893
2018-05-16	$74.99	$75.68	$74.03	$75.06	$25.02	81,663
2018-05-15	$73.10	$74.66	$73.10	$73.99	$24.66	43,941
2018-05-14	$73.07	$74.31	$73.07	$73.50	$24.50	75,120
2018-05-11	$73.70	$74.50	$71.56	$73.01	$24.34	64,095
2018-05-10	$73.86	$74.72	$73.16	$73.41	$24.47	76,335
2018-05-09	$73.88	$74.85	$73.11	$73.75	$24.58	71,856
2018-05-08	$73.94	$74.08	$72.00	$73.47	$24.49	196,356
2018-05-07	$74.14	$75.97	$73.82	$73.88	$24.63	123,810
2018-05-04	$72.78	$74.16	$72.20	$73.70	$24.57	81,966
2018-05-03	$75.70	$75.70	$73.18	$73.23	$24.41	178,938
2018-05-02	$74.71	$76.51	$74.71	$75.73	$25.24	56,394
2018-05-01	$74.48	$75.92	$74.00	$74.80	$24.93	82,182
2018-04-30	$75.05	$75.90	$74.56	$74.78	$24.93	81,696
2018-04-27	$76.21	$76.21	$74.61	$74.99	$25.00	105,402
2018-04-26	$75.25	$77.01	$74.67	$76.10	$25.37	95,493
2018-04-25	$73.41	$75.93	$72.84	$74.86	$24.95	99,270
2018-04-24	$75.62	$76.01	$72.46	$73.61	$24.54	103,440
2018-04-23	$75.09	$75.98	$74.54	$75.28	$25.09	72,792
2018-04-20	$75.63	$76.50	$75.00	$75.07	$25.02	72,483
2018-04-19	$76.98	$77.83	$75.33	$76.02	$25.34	93,525
2018-04-18	$74.75	$77.70	$74.75	$77.08	$25.69	161,022
2018-04-17	$74.79	$75.55	$74.02	$74.31	$24.77	131,691
2018-04-16	$75.10	$76.11	$73.90	$74.26	$24.75	110,490
2018-04-13	$74.39	$75.45	$73.63	$74.53	$24.84	107,943
2018-04-12	$73.48	$74.88	$73.05	$74.13	$24.71	100,188
2018-04-11	$72.47	$73.57	$71.92	$73.07	$24.36	94,536
2018-04-10	$73.19	$74.70	$72.16	$72.96	$24.32	76,629
2018-04-09	$73.50	$74.36	$72.08	$72.09	$24.03	173,874
2018-04-06	$73.21	$73.81	$71.29	$73.18	$24.39	175,806
2018-04-05	$73.39	$74.29	$73.25	$73.72	$24.57	101,502
2018-04-04	$71.40	$72.91	$71.20	$72.70	$24.23	393,405
2018-04-03	$73.66	$74.68	$71.76	$72.51	$24.17	205,770
2018-04-02	$72.57	$73.22	$71.61	$73.03	$24.34	151,644
2018-03-29	$72.51	$73.52	$71.70	$72.80	$24.27	149,112
2018-03-28	$71.75	$73.17	$70.48	$72.10	$24.03	372,714
2018-03-27	$74.80	$74.80	$71.56	$71.78	$23.93	184,425
2018-03-26	$76.83	$77.55	$74.00	$74.38	$24.79	220,233
2018-03-23	$80.02	$81.39	$75.15	$75.77	$25.26	281,448
2018-03-22	$84.62	$86.30	$80.11	$80.19	$26.73	170,991
2018-03-21	$85.23	$87.04	$83.72	$86.24	$28.75	140,241
2018-03-20	$85.96	$88.10	$84.04	$85.33	$28.44	131,148
2018-03-19	$88.35	$88.39	$84.75	$85.93	$28.64	219,888
2018-03-16	$85.70	$88.72	$85.70	$88.50	$29.50	153,474
2018-03-15	$85.30	$86.48	$84.18	$85.97	$28.66	110,430
2018-03-14	$88.14	$88.48	$85.00	$85.15	$28.38	88,545
2018-03-13	$89.53	$90.00	$87.48	$87.85	$29.28	121,068
2018-03-12	$87.11	$89.84	$87.10	$89.32	$29.77	155,265
2018-03-09	$85.22	$87.22	$83.73	$87.22	$29.07	65,025
2018-03-08	$83.65	$85.19	$82.87	$84.50	$28.17	50,373
2018-03-07	$83.87	$85.19	$82.78	$83.17	$27.72	68,817
2018-03-06	$86.27	$87.08	$83.56	$84.60	$28.20	75,378
2018-03-05	$81.93	$87.35	$81.93	$86.01	$28.67	176,775
2018-03-02	$79.10	$82.65	$77.45	$82.35	$27.45	55,500
2018-03-01	$78.61	$81.22	$78.25	$79.36	$26.45	146,928
2018-02-28	$83.18	$83.58	$80.71	$80.72	$26.91	123,087
2018-02-27	$83.53	$84.18	$82.05	$82.95	$27.65	78,291
2018-02-26	$83.69	$84.15	$82.41	$83.42	$27.81	36,768
2018-02-23	$82.40	$83.85	$81.18	$83.27	$27.76	105,516
2018-02-22	$82.69	$82.70	$80.64	$81.84	$27.28	160,707
2018-02-21	$81.41	$82.79	$81.01	$82.00	$27.33	94,221
2018-02-20	$81.28	$81.93	$79.98	$81.45	$27.15	110,865
2018-02-16	$80.36	$83.24	$79.02	$81.83	$27.28	79,545
2018-02-15	$79.23	$80.88	$78.50	$80.81	$26.94	48,693
2018-02-14	$76.46	$79.23	$75.30	$78.79	$26.26	130,038
2018-02-13	$75.57	$77.93	$75.20	$77.05	$25.68	97,521
2018-02-12	$77.62	$77.98	$75.35	$75.94	$25.31	114,177
2018-02-09	$74.75	$77.28	$72.71	$76.71	$25.57	115,395
2018-02-08	$76.40	$77.01	$73.66	$73.74	$24.58	90,294
2018-02-07	$77.16	$79.19	$74.99	$76.25	$25.42	129,408
2018-02-06	$74.51	$77.93	$74.51	$77.19	$25.73	121,122
2018-02-05	$77.94	$78.88	$75.56	$75.86	$25.29	156,345
2018-02-02	$82.79	$82.79	$78.39	$78.69	$26.23	160,719
2018-02-01	$81.78	$82.55	$81.02	$81.99	$27.33	73,488
2018-01-31	$81.88	$82.85	$80.15	$81.65	$27.22	143,229
2018-01-30	$81.01	$82.34	$80.85	$81.74	$27.25	120,405
2018-01-29	$83.05	$83.92	$81.41	$81.96	$27.32	119,904
2018-01-26	$84.14	$84.14	$82.23	$83.29	$27.76	86,241
2018-01-25	$84.31	$84.51	$82.69	$83.78	$27.93	133,338
2018-01-24	$87.04	$87.40	$83.50	$83.76	$27.92	117,939
2018-01-23	$85.07	$87.48	$85.07	$86.84	$28.95	129,414
2018-01-22	$85.00	$85.73	$84.45	$85.28	$28.43	79,812
2018-01-19	$83.75	$85.16	$83.46	$85.03	$28.34	114,840
2018-01-18	$84.96	$85.55	$83.39	$83.76	$27.92	91,785
2018-01-17	$83.66	$85.34	$83.51	$85.00	$28.33	154,278
2018-01-16	$84.92	$86.51	$83.55	$83.56	$27.85	152,559
2018-01-12	$83.60	$85.42	$83.08	$84.70	$28.23	76,875
2018-01-11	$83.90	$85.45	$82.65	$83.51	$27.84	121,167
2018-01-10	$83.03	$84.69	$82.15	$83.51	$27.84	97,398
2018-01-09	$82.66	$83.63	$81.47	$83.47	$27.82	91,920
2018-01-08	$82.95	$84.94	$80.90	$82.23	$27.41	101,682
2018-01-05	$83.42	$84.06	$82.28	$83.01	$27.67	66,801
2018-01-04	$83.29	$84.47	$83.05	$83.09	$27.70	51,039
2018-01-03	$83.85	$84.94	$82.63	$83.15	$27.72	83,916
2018-01-02	$83.19	$84.96	$83.19	$84.46	$28.15	107,346
2017-12-29	$83.99	$84.06	$82.07	$82.79	$27.60	121,575
2017-12-28	$83.39	$84.50	$82.71	$84.48	$28.16	83,457
2017-12-27	$83.89	$85.41	$83.26	$83.27	$27.76	72,912
2017-12-26	$83.37	$85.08	$82.87	$83.91	$27.97	146,685
2017-12-22	$85.02	$85.02	$82.91	$83.72	$27.91	132,603
2017-12-21	$85.00	$86.19	$84.43	$85.27	$28.42	89,523
2017-12-20	$84.18	$84.96	$83.46	$84.38	$28.13	83,301
2017-12-19	$84.52	$84.74	$83.45	$83.89	$27.96	120,291
2017-12-18	$85.17	$85.96	$84.37	$84.79	$28.26	83,010
2017-12-15	$84.27	$85.33	$83.70	$84.41	$28.14	335,583
2017-12-14	$85.71	$87.05	$83.63	$84.19	$28.06	146,967
2017-12-13	$84.81	$87.05	$84.81	$86.04	$28.68	93,015
2017-12-12	$87.18	$87.89	$84.43	$84.96	$28.32	127,875
2017-12-11	$85.78	$87.37	$85.78	$87.01	$29.00	85,362
2017-12-08	$87.36	$87.77	$85.34	$85.88	$28.63	86,772
2017-12-07	$85.69	$87.21	$85.69	$86.63	$28.88	131,979
2017-12-06	$86.63	$87.47	$84.00	$85.63	$28.54	144,264
2017-12-05	$88.79	$88.98	$86.67	$86.80	$28.93	209,838
2017-12-04	$89.06	$90.99	$87.00	$88.76	$29.59	197,760
2017-12-01	$91.82	$92.09	$86.03	$88.29	$29.43	146,859
2017-11-30	$89.91	$92.38	$89.23	$91.54	$30.51	164,829
2017-11-29	$86.48	$90.12	$86.48	$89.37	$29.79	94,230
2017-11-28	$85.70	$87.21	$83.75	$86.49	$28.83	93,594
2017-11-27	$88.07	$88.07	$84.40	$86.12	$28.71	153,468
2017-11-24	$89.35	$89.35	$87.09	$87.09	$29.03	25,842
2017-11-22	$91.13	$91.79	$88.82	$89.23	$29.74	65,052
2017-11-21	$87.00	$91.26	$87.00	$91.13	$30.38	205,611
2017-11-20	$86.30	$86.88	$85.41	$86.20	$28.73	65,868
2017-11-17	$85.59	$87.24	$85.32	$86.33	$28.78	54,468
2017-11-16	$84.91	$86.85	$84.01	$85.56	$28.52	84,069
2017-11-15	$83.88	$85.76	$83.55	$84.77	$28.26	117,339
2017-11-14	$84.32	$85.28	$83.72	$84.54	$28.18	141,507
2017-11-13	$85.51	$86.45	$84.76	$84.94	$28.31	60,924
2017-11-10	$84.02	$86.72	$84.02	$86.16	$28.72	109,773
2017-11-09	$85.86	$85.86	$82.84	$84.96	$28.32	109,302
2017-11-08	$84.93	$85.76	$83.82	$84.65	$28.22	119,469
2017-11-07	$86.74	$88.55	$84.44	$85.30	$28.43	114,264
2017-11-06	$86.25	$87.03	$84.85	$86.71	$28.90	103,491
2017-11-03	$86.77	$87.50	$85.89	$86.27	$28.76	98,568
2017-11-02	$86.29	$87.60	$85.84	$86.97	$28.99	92,064
2017-11-01	$88.72	$89.73	$85.71	$87.11	$29.04	135,627
2017-10-31	$89.56	$90.15	$88.16	$88.18	$29.39	158,619
2017-10-30	$91.40	$91.40	$89.29	$89.69	$29.90	84,165
2017-10-27	$90.16	$92.77	$89.89	$91.85	$30.62	155,193
2017-10-26	$90.86	$91.42	$88.89	$90.21	$30.07	86,718
2017-10-25	$91.50	$91.58	$89.62	$90.91	$30.30	98,061
2017-10-24	$90.80	$91.59	$90.38	$90.71	$30.24	95,697
2017-10-23	$90.91	$91.39	$89.52	$90.53	$30.18	92,805
2017-10-20	$90.66	$91.47	$89.13	$91.07	$30.36	76,329
2017-10-19	$90.05	$90.37	$88.53	$90.02	$30.01	69,351
2017-10-18	$91.17	$91.17	$89.88	$90.20	$30.07	101,574
2017-10-17	$90.55	$91.87	$89.94	$90.29	$30.10	60,303
2017-10-16	$91.32	$93.10	$89.95	$90.88	$30.29	99,741
2017-10-13	$91.81	$92.68	$90.61	$91.16	$30.39	54,996
2017-10-12	$91.55	$92.25	$91.05	$91.63	$30.54	88,152
2017-10-11	$92.48	$93.18	$91.27	$91.79	$30.60	80,364
2017-10-10	$91.90	$93.06	$91.30	$91.90	$30.63	109,410
2017-10-09	$92.00	$92.84	$90.89	$91.58	$30.53	126,744
2017-10-06	$92.30	$93.12	$90.96	$92.23	$30.74	68,907
2017-10-05	$92.25	$93.41	$91.57	$92.89	$30.96	72,720
2017-10-04	$95.26	$96.20	$91.55	$92.46	$30.82	121,383
2017-10-03	$95.41	$96.62	$94.59	$94.91	$31.64	115,527
2017-10-02	$93.45	$95.48	$93.06	$95.23	$31.74	148,974
2017-09-29	$92.30	$94.59	$92.30	$93.83	$31.28	237,534
2017-09-28	$92.66	$93.58	$90.88	$92.35	$30.78	149,310
2017-09-27	$93.71	$94.75	$89.97	$93.14	$31.05	207,939
2017-09-26	$93.81	$94.50	$93.28	$93.36	$31.12	107,628
2017-09-25	$93.84	$95.91	$92.79	$94.04	$31.35	126,324
2017-09-22	$93.64	$95.01	$93.36	$94.07	$31.36	143,505
2017-09-21	$93.89	$94.19	$92.87	$93.76	$31.25	136,146
2017-09-20	$93.65	$94.57	$93.26	$94.00	$31.33	123,819
2017-09-19	$92.42	$94.44	$92.42	$93.32	$31.11	181,353
2017-09-18	$91.32	$93.05	$89.50	$92.30	$30.77	149,835
2017-09-15	$90.21	$91.87	$89.52	$91.30	$30.43	287,574
2017-09-14	$89.47	$90.43	$88.54	$89.93	$29.98	204,090
2017-09-13	$87.57	$90.32	$87.57	$89.60	$29.87	257,826
2017-09-12	$86.15	$88.12	$86.15	$87.46	$29.15	158,997
2017-09-11	$85.93	$87.27	$84.99	$85.97	$28.66	127,674
2017-09-08	$85.45	$87.89	$84.12	$85.51	$28.50	140,577
2017-09-07	$87.10	$87.10	$84.95	$85.52	$28.51	193,467
2017-09-06	$86.59	$87.98	$85.69	$87.44	$29.15	159,243
2017-09-05	$86.63	$87.91	$85.42	$86.03	$28.68	208,809
2017-09-01	$86.68	$88.25	$85.76	$86.30	$28.77	130,524
2017-08-31	$90.86	$90.90	$84.79	$86.62	$28.87	442,914
2017-08-30	$90.12	$92.74	$89.60	$90.41	$30.14	264,423
2017-08-29	$94.06	$95.86	$92.62	$93.98	$31.33	242,715
2017-08-28	$94.90	$95.95	$94.29	$94.56	$31.52	125,952
2017-08-25	$92.60	$95.39	$92.60	$94.82	$31.61	102,891
2017-08-24	$94.00	$95.70	$91.32	$92.28	$30.76	114,375
2017-08-23	$93.10	$96.19	$92.87	$94.00	$31.33	165,099
2017-08-22	$92.29	$94.25	$92.29	$93.42	$31.14	128,523
2017-08-21	$92.59	$93.48	$92.03	$92.06	$30.69	70,311
2017-08-18	$89.74	$93.12	$89.74	$92.67	$30.89	157,686
2017-08-17	$94.65	$94.65	$90.17	$90.17	$30.06	88,923
2017-08-16	$95.93	$97.95	$94.09	$94.92	$31.64	123,519
2017-08-15	$97.07	$98.12	$95.26	$95.28	$31.76	114,273
2017-08-14	$97.22	$99.65	$96.61	$97.07	$32.36	337,575
2017-08-11	$94.80	$97.17	$94.80	$96.43	$32.14	103,653
2017-08-10	$97.94	$99.04	$96.02	$96.22	$32.07	77,640
2017-08-09	$98.40	$99.46	$97.16	$97.53	$32.51	106,809
2017-08-08	$97.10	$99.75	$97.10	$98.30	$32.77	159,102
2017-08-07	$96.58	$98.28	$96.16	$97.12	$32.37	148,314
2017-08-04	$95.58	$97.86	$94.62	$96.79	$32.26	110,358
2017-08-03	$93.47	$96.00	$92.54	$95.59	$31.86	165,516
2017-08-02	$95.34	$95.80	$93.76	$93.95	$31.32	162,990
2017-08-01	$99.99	$99.99	$94.90	$95.38	$31.79	199,980
2017-07-31	$99.51	$100.85	$98.35	$99.98	$33.33	141,594
2017-07-28	$98.32	$100.20	$96.98	$99.57	$33.19	124,767
2017-07-27	$100.12	$102.00	$97.27	$98.31	$32.77	171,477
2017-07-26	$99.35	$101.32	$97.18	$100.03	$33.34	129,834
2017-07-25	$96.81	$99.68	$96.80	$99.36	$33.12	273,609
2017-07-24	$96.00	$96.62	$95.01	$96.02	$32.01	73,986
2017-07-21	$96.90	$96.90	$95.30	$95.87	$31.96	174,771
2017-07-20	$97.52	$97.52	$95.17	$96.19	$32.06	115,713
2017-07-19	$97.57	$99.80	$96.97	$97.32	$32.44	136,374
2017-07-18	$97.45	$98.38	$96.87	$97.43	$32.48	108,564
2017-07-17	$98.31	$99.23	$97.06	$97.44	$32.48	105,501
2017-07-14	$97.52	$99.11	$96.19	$98.45	$32.82	235,572
2017-07-13	$95.79	$97.80	$94.42	$97.68	$32.56	117,963
2017-07-12	$97.70	$98.83	$95.76	$95.78	$31.93	121,602
2017-07-11	$97.05	$98.07	$95.27	$96.92	$32.31	155,547
2017-07-10	$98.12	$98.44	$95.87	$97.06	$32.35	260,634
2017-07-07	$96.93	$98.29	$95.42	$97.92	$32.64	86,283
2017-07-06	$95.79	$97.97	$94.63	$97.07	$32.36	150,282
2017-07-05	$96.70	$96.70	$94.41	$95.69	$31.90	138,906
2017-07-03	$98.58	$98.58	$96.54	$97.30	$32.43	85,104
2017-06-30	$96.66	$97.51	$94.60	$96.56	$32.19	221,502
2017-06-29	$96.76	$97.24	$94.49	$96.23	$32.08	125,010
2017-06-28	$95.44	$97.74	$94.62	$96.28	$32.09	130,071
2017-06-27	$94.91	$97.88	$94.53	$94.81	$31.60	176,322
2017-06-26	$95.33	$96.47	$93.80	$94.92	$31.64	96,993
2017-06-23	$94.53	$96.86	$93.24	$95.26	$31.75	259,008
2017-06-22	$92.44	$95.14	$92.44	$92.99	$31.00	202,071
2017-06-21	$94.80	$95.00	$91.09	$92.69	$30.90	199,002
2017-06-20	$96.00	$96.84	$92.28	$93.19	$31.06	174,660
2017-06-19	$96.80	$99.15	$96.47	$96.88	$32.29	108,261
2017-06-16	$95.37	$97.18	$95.00	$96.35	$32.12	315,324
2017-06-15	$96.77	$97.47	$93.37	$96.80	$32.27	160,215
2017-06-14	$100.22	$100.94	$95.67	$97.11	$32.37	129,837
2017-06-13	$100.01	$101.80	$96.71	$100.12	$33.37	133,665
2017-06-12	$98.78	$101.98	$98.31	$100.10	$33.37	225,894
2017-06-09	$97.50	$100.78	$97.50	$98.46	$32.82	145,875
2017-06-08	$97.11	$98.76	$96.42	$97.69	$32.56	143,682
2017-06-07	$97.82	$98.16	$95.92	$96.87	$32.29	302,436
2017-06-06	$96.50	$98.70	$96.50	$97.60	$32.53	172,233
2017-06-05	$96.11	$97.69	$95.27	$96.80	$32.27	129,861
2017-06-02	$95.70	$98.92	$93.47	$96.85	$32.28	169,323
2017-06-01	$95.25	$96.08	$93.89	$95.97	$31.99	176,190
2017-05-31	$91.44	$95.17	$88.46	$95.12	$31.71	386,175
2017-05-30	$93.11	$94.00	$91.00	$91.30	$30.43	267,498
2017-05-26	$93.26	$95.10	$91.57	$93.50	$31.17	249,702
2017-05-25	$97.33	$97.33	$92.94	$93.09	$31.03	233,598
2017-05-24	$96.94	$99.41	$94.00	$97.12	$32.37	302,247
2017-05-23	$96.54	$98.86	$93.77	$96.68	$32.23	405,069
2017-05-22	$99.46	$100.73	$95.64	$96.47	$32.16	295,287
2017-05-19	$98.90	$100.38	$97.39	$99.25	$33.08	229,722
2017-05-18	$98.88	$100.96	$97.68	$98.62	$32.87	323,121
2017-05-17	$101.59	$102.32	$98.88	$98.96	$32.99	188,043
2017-05-16	$102.90	$103.50	$101.72	$102.58	$34.19	105,882
2017-05-15	$102.93	$104.93	$102.62	$103.02	$34.34	176,304
2017-05-12	$106.07	$107.87	$101.70	$101.96	$33.99	261,966
2017-05-11	$106.14	$107.30	$104.80	$106.07	$35.36	305,109
2017-05-10	$102.92	$106.81	$102.65	$105.80	$35.27	345,765
2017-05-09	$99.43	$102.48	$99.27	$102.33	$34.11	348,873
2017-05-08	$97.00	$99.60	$96.69	$99.38	$33.13	237,390
2017-05-05	$97.45	$97.77	$96.42	$96.99	$32.33	207,990
2017-05-04	$97.33	$97.93	$95.15	$96.66	$32.22	189,921
2017-05-03	$96.06	$97.74	$95.63	$97.42	$32.47	127,977
2017-05-02	$95.14	$97.10	$94.36	$96.62	$32.21	111,393
2017-05-01	$95.03	$96.30	$93.90	$95.24	$31.75	200,685
2017-04-28	$96.64	$96.64	$94.41	$94.68	$31.56	206,253
2017-04-27	$94.47	$96.89	$93.00	$96.43	$32.14	186,453
2017-04-26	$93.78	$95.78	$92.48	$94.41	$31.47	204,444
2017-04-25	$89.71	$94.87	$89.65	$94.05	$31.35	273,261
2017-04-24	$88.60	$89.58	$87.67	$89.19	$29.73	144,684
2017-04-21	$89.10	$89.37	$87.16	$87.58	$29.19	151,821
2017-04-20	$89.01	$90.46	$88.72	$89.43	$29.81	135,540
2017-04-19	$89.11	$90.60	$87.61	$88.75	$29.58	138,540
2017-04-18	$87.41	$89.81	$86.73	$88.85	$29.62	127,743
2017-04-17	$88.19	$88.88	$86.01	$87.41	$29.14	116,277
2017-04-13	$87.48	$89.68	$87.36	$87.53	$29.18	233,583
2017-04-12	$89.17	$90.55	$87.31	$87.74	$29.25	176,388
2017-04-11	$87.84	$89.82	$87.24	$89.46	$29.82	139,854
2017-04-10	$88.89	$90.64	$87.95	$88.13	$29.38	103,770
2017-04-07	$88.85	$89.36	$87.10	$88.22	$29.41	131,178
2017-04-06	$87.88	$89.02	$87.39	$88.59	$29.53	150,408
2017-04-05	$91.38	$92.33	$86.75	$87.25	$29.08	286,710
2017-04-04	$90.74	$91.97	$90.26	$90.95	$30.32	124,203
2017-04-03	$90.45	$90.96	$89.22	$90.75	$30.25	160,956
2017-03-31	$87.56	$90.85	$87.12	$90.49	$30.16	311,412
2017-03-30	$91.24	$91.37	$86.87	$87.15	$29.05	173,625
2017-03-29	$86.94	$91.00	$86.94	$90.71	$30.24	161,760
2017-03-28	$85.98	$87.06	$84.23	$86.92	$28.97	164,439
2017-03-27	$81.90	$87.40	$80.54	$85.85	$28.62	436,239
2017-03-24	$81.81	$83.16	$79.60	$82.72	$27.57	300,210
2017-03-23	$79.44	$81.49	$79.26	$79.61	$26.54	191,289
2017-03-22	$79.53	$80.09	$77.51	$79.64	$26.55	157,041
2017-03-21	$82.43	$83.90	$79.50	$79.63	$26.54	133,362
2017-03-20	$78.75	$82.37	$78.75	$82.26	$27.42	112,695
2017-03-17	$80.34	$80.54	$78.42	$80.14	$26.71	320,139
2017-03-16	$79.99	$80.37	$78.11	$80.23	$26.74	141,948
2017-03-15	$77.12	$80.18	$76.51	$79.22	$26.41	110,043
2017-03-14	$78.45	$78.45	$76.41	$77.30	$25.77	90,300
2017-03-13	$77.35	$78.99	$77.13	$78.96	$26.32	101,133
2017-03-10	$77.57	$78.46	$76.55	$77.51	$25.84	71,706
2017-03-09	$76.92	$78.01	$76.10	$77.25	$25.75	107,691
2017-03-08	$80.96	$80.96	$77.55	$77.86	$25.95	140,130
2017-03-07	$81.07	$82.45	$79.79	$80.47	$26.82	131,367
2017-03-06	$81.19	$81.46	$80.37	$81.09	$27.03	154,221
2017-03-03	$84.02	$84.86	$80.43	$81.45	$27.15	127,638
2017-03-02	$85.69	$86.69	$84.01	$84.21	$28.07	126,846
2017-03-01	$84.00	$86.65	$84.00	$86.54	$28.85	187,974
2017-02-28	$81.75	$83.84	$81.75	$83.22	$27.74	225,165
2017-02-27	$80.50	$82.41	$80.37	$82.10	$27.37	127,014
2017-02-24	$81.37	$82.04	$80.03	$80.50	$26.83	106,176
2017-02-23	$82.86	$82.98	$81.19	$82.02	$27.34	151,617
2017-02-22	$83.30	$83.81	$82.33	$82.46	$27.49	96,054
2017-02-21	$84.65	$85.26	$83.34	$83.58	$27.86	108,432
2017-02-17	$83.91	$85.14	$83.84	$84.20	$28.07	129,351
2017-02-16	$83.66	$84.67	$83.15	$84.35	$28.12	116,778
2017-02-15	$83.95	$84.13	$83.17	$83.55	$27.85	101,514
2017-02-14	$84.45	$84.88	$83.49	$83.83	$27.94	146,358
2017-02-13	$85.06	$86.29	$84.09	$84.45	$28.15	95,823
2017-02-10	$87.54	$87.54	$84.63	$84.96	$28.32	105,813
2017-02-09	$85.21	$87.25	$85.21	$86.65	$28.88	241,455
2017-02-08	$81.67	$85.20	$81.29	$84.60	$28.20	317,898
2017-02-07	$81.93	$82.34	$81.34	$82.04	$27.35	142,932
2017-02-06	$82.86	$82.88	$81.74	$81.95	$27.32	117,852
2017-02-03	$82.46	$83.16	$81.91	$82.79	$27.60	167,757
2017-02-02	$82.30	$82.61	$81.36	$82.01	$27.34	162,921
2017-02-01	$83.83	$84.45	$81.41	$82.23	$27.41	176,718
2017-01-31	$82.74	$83.24	$81.40	$83.03	$27.68	198,921
2017-01-30	$84.02	$84.02	$82.33	$83.04	$27.68	228,924
2017-01-27	$86.98	$86.98	$84.12	$84.18	$28.06	105,306
2017-01-26	$88.32	$88.90	$86.21	$87.10	$29.03	206,367
2017-01-25	$88.00	$88.83	$87.58	$88.09	$29.36	184,206
2017-01-24	$88.21	$88.71	$87.61	$87.97	$29.32	216,612
2017-01-23	$87.56	$88.42	$87.18	$87.94	$29.31	100,836
2017-01-20	$89.09	$89.88	$87.61	$87.91	$29.30	122,676
2017-01-19	$90.73	$90.75	$88.29	$88.38	$29.46	138,105
2017-01-18	$89.05	$91.09	$89.01	$90.91	$30.30	170,217
2017-01-17	$89.28	$90.00	$87.73	$89.41	$29.80	310,605
2017-01-13	$91.69	$92.47	$88.86	$89.28	$29.76	149,571
2017-01-12	$93.83	$94.44	$91.61	$92.23	$30.74	185,181
2017-01-11	$94.98	$95.69	$93.56	$93.57	$31.19	214,158
2017-01-10	$94.28	$96.35	$93.99	$95.04	$31.68	263,319
2017-01-09	$94.50	$95.03	$92.33	$94.41	$31.47	122,313
2017-01-06	$95.99	$96.08	$93.81	$95.20	$31.73	160,251
2017-01-05	$98.25	$98.25	$95.66	$96.05	$32.02	206,988
2017-01-04	$99.61	$99.61	$97.59	$97.94	$32.65	195,681
2017-01-03	$99.57	$99.98	$97.88	$98.85	$32.95	132,495
2016-12-30	$99.48	$99.96	$98.14	$98.75	$32.92	132,108
2016-12-29	$99.75	$99.84	$98.71	$99.39	$33.13	87,858
2016-12-28	$99.64	$100.00	$98.29	$99.67	$33.22	160,119
2016-12-27	$99.80	$101.01	$98.88	$99.70	$33.23	107,922
2016-12-23	$99.63	$101.14	$98.84	$99.88	$33.29	203,361
2016-12-22	$101.71	$102.42	$99.37	$99.78	$33.26	149,952
2016-12-21	$101.66	$102.20	$100.67	$101.95	$33.98	127,446
2016-12-20	$101.00	$101.42	$98.74	$101.38	$33.79	171,810
2016-12-19	$99.95	$101.72	$99.57	$100.75	$33.58	172,353
2016-12-16	$99.94	$100.47	$99.53	$100.02	$33.34	632,826
2016-12-15	$98.01	$100.07	$98.01	$99.77	$33.26	175,446
2016-12-14	$98.17	$99.83	$95.63	$98.31	$32.77	196,947
2016-12-13	$99.95	$100.87	$98.37	$99.04	$33.01	197,076
2016-12-12	$99.03	$100.29	$98.21	$99.40	$33.13	245,961
2016-12-09	$99.62	$99.63	$97.21	$98.32	$32.77	198,876
2016-12-08	$100.83	$100.83	$99.34	$99.58	$33.19	270,324
2016-12-07	$98.97	$100.71	$98.15	$99.89	$33.30	227,676
2016-12-06	$100.26	$100.67	$98.03	$98.90	$32.97	242,844
2016-12-05	$99.86	$102.59	$99.00	$100.25	$33.42	342,240
2016-12-02	$95.30	$99.65	$95.30	$99.41	$33.14	409,110
2016-12-01	$98.04	$98.92	$96.90	$97.83	$32.61	330,477
2016-11-30	$92.99	$98.32	$88.02	$97.68	$32.56	724,230
2016-11-29	$88.56	$93.20	$86.81	$92.76	$30.92	502,128
2016-11-28	$89.31	$89.94	$88.13	$89.35	$29.78	461,916
2016-11-25	$89.48	$89.48	$88.45	$89.15	$29.72	62,886
2016-11-23	$88.55	$89.70	$88.09	$89.32	$29.77	164,010
2016-11-22	$88.58	$89.08	$87.92	$88.55	$29.52	196,662
2016-11-21	$87.10	$88.50	$87.09	$88.34	$29.45	174,171
2016-11-18	$86.42	$86.94	$85.83	$86.70	$28.90	264,480
2016-11-17	$86.09	$86.94	$86.09	$86.61	$28.87	311,451
2016-11-16	$85.04	$86.33	$83.67	$86.04	$28.68	242,589
2016-11-15	$83.86	$85.69	$83.30	$85.42	$28.47	182,493
2016-11-14	$83.84	$84.43	$82.22	$83.52	$27.84	289,902
2016-11-11	$82.77	$84.08	$82.07	$83.45	$27.82	312,450
2016-11-10	$83.19	$84.57	$81.98	$83.09	$27.70	314,820
2016-11-09	$79.77	$82.54	$79.37	$82.51	$27.50	311,427
2016-11-08	$80.82	$81.68	$79.94	$80.62	$26.87	173,793
2016-11-07	$81.18	$81.98	$80.72	$80.83	$26.94	187,623
2016-11-04	$80.32	$82.24	$79.40	$80.24	$26.75	282,675
2016-11-03	$81.04	$81.66	$80.19	$80.62	$26.87	204,141
2016-11-02	$78.89	$81.49	$78.18	$80.71	$26.90	460,002
2016-11-01	$79.01	$80.95	$78.76	$79.04	$26.35	351,120
2016-10-31	$79.07	$79.87	$77.66	$78.99	$26.33	344,460
2016-10-28	$79.68	$81.26	$78.85	$79.02	$26.34	164,424
2016-10-27	$80.46	$81.49	$79.90	$80.06	$26.69	173,337
2016-10-26	$80.09	$81.26	$79.40	$80.42	$26.81	500,244
2016-10-25	$81.75	$82.73	$80.32	$80.40	$26.80	161,097
2016-10-24	$80.48	$81.99	$80.48	$81.00	$27.00	466,278
2016-10-21	$79.87	$80.32	$78.30	$79.90	$26.63	141,117
2016-10-20	$80.80	$81.23	$79.77	$80.26	$26.75	178,494
2016-10-19	$81.52	$82.31	$80.42	$80.90	$26.97	328,602
2016-10-18	$82.90	$83.76	$81.27	$81.45	$27.15	178,848
2016-10-17	$82.26	$82.88	$81.52	$81.63	$27.21	249,273
2016-10-14	$82.63	$83.67	$81.98	$82.33	$27.44	246,927
2016-10-13	$83.32	$83.70	$81.66	$81.89	$27.30	289,998
2016-10-12	$84.08	$84.47	$83.25	$83.83	$27.94	228,651
2016-10-11	$85.81	$86.36	$83.37	$83.84	$27.95	169,494
2016-10-10	$85.64	$88.47	$84.12	$86.01	$28.67	384,243
2016-10-07	$86.48	$86.48	$84.15	$84.73	$28.24	115,950
2016-10-06	$84.91	$87.19	$84.91	$86.02	$28.67	360,546
2016-10-05	$85.69	$86.20	$84.03	$85.19	$28.40	504,117
2016-10-04	$84.80	$85.94	$84.67	$85.35	$28.45	475,245
2016-10-03	$84.80	$85.79	$83.99	$84.77	$28.26	183,183
2016-09-30	$84.28	$85.00	$83.80	$84.76	$28.25	344,976
2016-09-29	$84.52	$85.08	$83.70	$84.19	$28.06	402,432
2016-09-28	$82.85	$84.96	$82.30	$84.79	$28.26	485,019
2016-09-27	$82.84	$83.36	$82.13	$82.38	$27.46	238,302
2016-09-26	$82.86	$84.80	$82.53	$82.80	$27.60	427,749
2016-09-23	$83.97	$84.25	$81.66	$82.88	$27.63	269,319
2016-09-22	$84.69	$84.98	$83.77	$84.53	$28.18	320,466
2016-09-21	$83.62	$84.95	$83.50	$84.05	$28.02	358,620
2016-09-20	$84.06	$84.06	$82.81	$83.13	$27.71	287,394
2016-09-19	$84.75	$85.09	$83.29	$83.84	$27.95	398,667
2016-09-16	$84.73	$85.61	$83.73	$84.20	$28.07	752,844
2016-09-15	$83.89	$86.96	$83.89	$85.37	$28.46	691,824
2016-09-14	$83.23	$84.60	$83.11	$83.91	$27.97	342,549
2016-09-13	$86.26	$86.65	$82.06	$83.36	$27.79	450,435
2016-09-12	$82.34	$87.13	$82.34	$86.76	$28.92	469,218
2016-09-09	$84.40	$84.51	$82.84	$82.85	$27.62	234,819
2016-09-08	$84.35	$86.28	$83.46	$85.18	$28.39	413,775
2016-09-07	$84.63	$84.85	$83.77	$84.34	$28.11	269,421
2016-09-06	$84.04	$85.48	$83.41	$84.29	$28.10	236,484
2016-09-02	$82.50	$85.34	$81.78	$84.51	$28.17	675,957
2016-09-01	$80.74	$82.16	$79.41	$81.76	$27.25	432,225
2016-08-31	$81.06	$82.27	$79.02	$80.44	$26.81	742,665
2016-08-30	$81.85	$82.78	$80.83	$81.52	$27.17	282,234
2016-08-29	$82.03	$83.94	$80.59	$81.04	$27.01	545,481
2016-08-26	$80.50	$85.83	$78.64	$82.21	$27.40	726,336
2016-08-25	$75.53	$84.39	$74.37	$79.63	$26.54	1,310,634
2016-08-24	$74.33	$74.56	$73.39	$74.05	$24.68	477,372
2016-08-23	$73.17	$74.62	$73.17	$74.35	$24.78	205,038
2016-08-22	$72.67	$73.28	$72.07	$72.99	$24.33	373,110
2016-08-19	$72.42	$73.78	$72.08	$73.05	$24.35	235,953
2016-08-18	$72.39	$73.11	$71.95	$72.60	$24.20	183,924
2016-08-17	$70.44	$72.91	$69.80	$72.19	$24.06	742,020
2016-08-16	$69.06	$70.90	$68.73	$70.27	$23.42	704,202
2016-08-15	$68.50	$69.88	$68.50	$69.29	$23.10	193,839
2016-08-12	$68.00	$69.10	$67.63	$68.46	$22.82	280,662
2016-08-11	$67.63	$68.50	$67.00	$67.86	$22.62	264,357
2016-08-10	$67.24	$68.07	$66.89	$67.39	$22.46	265,638
2016-08-09	$68.64	$68.69	$67.37	$67.44	$22.48	237,360
2016-08-08	$67.98	$68.99	$67.27	$68.64	$22.88	364,968
2016-08-05	$66.30	$67.93	$66.29	$67.93	$22.64	227,631
2016-08-04	$65.79	$66.74	$65.77	$65.93	$21.98	179,886
2016-08-03	$64.83	$66.10	$64.25	$66.10	$22.03	245,766
2016-08-02	$65.10	$65.71	$64.50	$65.03	$21.68	239,271
2016-08-01	$65.47	$65.92	$64.64	$65.11	$21.70	219,213
2016-07-29	$64.59	$65.90	$63.83	$65.80	$21.93	232,452
2016-07-28	$64.76	$65.66	$64.52	$64.87	$21.62	219,000
2016-07-27	$64.82	$66.12	$64.75	$65.18	$21.73	278,139
2016-07-26	$63.78	$65.00	$63.78	$64.77	$21.59	222,591
2016-07-25	$63.89	$64.17	$62.75	$63.94	$21.31	346,395
2016-07-22	$63.58	$64.80	$63.38	$64.12	$21.37	76,827
2016-07-21	$63.50	$64.50	$63.15	$63.79	$21.26	222,804
2016-07-20	$63.17	$64.27	$62.50	$63.65	$21.22	330,126
2016-07-19	$62.26	$63.70	$62.26	$63.32	$21.11	195,177
2016-07-18	$61.82	$62.83	$61.50	$62.30	$20.77	182,574
2016-07-15	$62.15	$62.24	$61.59	$62.06	$20.69	94,635
2016-07-14	$63.07	$63.15	$62.05	$62.11	$20.70	154,296
2016-07-13	$62.38	$63.19	$61.86	$62.57	$20.86	201,897
2016-07-12	$62.26	$62.75	$62.01	$62.25	$20.75	196,713
2016-07-11	$61.62	$62.19	$61.44	$61.55	$20.52	121,533
2016-07-08	$60.06	$61.92	$59.83	$61.44	$20.48	213,453
2016-07-07	$61.29	$61.70	$59.51	$59.72	$19.91	265,644
2016-07-06	$60.00	$60.97	$59.71	$60.80	$20.27	365,154
2016-07-05	$60.87	$61.14	$59.83	$60.61	$20.20	354,285
2016-07-01	$59.94	$61.80	$59.67	$61.17	$20.39	240,861
2016-06-30	$59.04	$59.89	$58.42	$59.83	$19.94	195,357
2016-06-29	$57.19	$59.31	$57.03	$58.43	$19.48	273,357
2016-06-28	$56.49	$56.94	$55.86	$56.55	$18.85	216,840
2016-06-27	$57.24	$57.36	$55.21	$55.56	$18.52	277,104
2016-06-24	$56.88	$57.77	$56.31	$57.57	$19.19	451,218
2016-06-23	$58.73	$59.52	$58.29	$59.48	$19.83	226,419
2016-06-22	$58.40	$58.44	$57.60	$58.03	$19.34	204,177
2016-06-21	$59.04	$59.56	$57.37	$58.34	$19.45	162,414
2016-06-20	$59.30	$59.60	$58.90	$59.03	$19.68	315,222
2016-06-17	$59.51	$60.36	$58.59	$58.70	$19.57	302,271
2016-06-16	$58.26	$59.45	$57.94	$59.39	$19.80	190,371
2016-06-15	$59.10	$59.54	$57.95	$59.04	$19.68	240,540
2016-06-14	$58.67	$59.33	$58.67	$59.13	$19.71	248,184
2016-06-13	$59.01	$59.32	$58.64	$58.97	$19.66	338,220
2016-06-10	$60.04	$60.14	$58.90	$59.20	$19.73	172,443
2016-06-09	$59.48	$59.73	$58.76	$59.67	$19.89	241,365
2016-06-08	$60.06	$60.72	$60.06	$60.06	$20.02	237,489
2016-06-07	$60.53	$61.14	$59.85	$60.11	$20.04	278,640
2016-06-06	$59.31	$61.04	$59.31	$60.15	$20.05	290,475
2016-06-03	$59.01	$59.41	$58.61	$59.07	$19.69	306,588
2016-06-02	$57.36	$59.69	$57.36	$58.97	$19.66	268,554
2016-06-01	$58.06	$60.06	$57.44	$59.93	$19.98	309,816
2016-05-31	$58.47	$59.44	$58.34	$58.42	$19.47	466,374
2016-05-27	$58.74	$58.82	$58.01	$58.29	$19.43	300,150
2016-05-26	$59.33	$59.82	$58.41	$58.91	$19.64	247,773
2016-05-25	$58.00	$59.28	$58.00	$58.93	$19.64	193,482
2016-05-24	$55.67	$57.86	$55.26	$57.60	$19.20	246,981
2016-05-23	$54.95	$55.87	$54.42	$55.46	$18.49	161,553
2016-05-20	$53.53	$55.19	$53.53	$55.11	$18.37	159,579
2016-05-19	$52.24	$53.80	$51.77	$53.48	$17.83	276,885
2016-05-18	$51.92	$53.10	$51.73	$52.85	$17.62	210,309
2016-05-17	$52.12	$53.00	$51.89	$52.09	$17.36	141,657
2016-05-16	$52.03	$52.66	$51.73	$52.15	$17.38	178,059
2016-05-13	$51.92	$52.69	$51.56	$51.60	$17.20	126,945
2016-05-12	$52.83	$53.73	$51.90	$52.31	$17.44	212,661
2016-05-11	$52.40	$53.80	$52.40	$52.60	$17.53	170,982
2016-05-10	$51.81	$52.65	$51.81	$52.40	$17.47	161,541
2016-05-09	$52.41	$52.71	$50.90	$51.73	$17.24	249,606
2016-05-06	$51.62	$52.78	$51.62	$52.49	$17.50	220,260
2016-05-05	$52.50	$52.59	$51.80	$52.01	$17.34	267,078
2016-05-04	$52.57	$53.28	$51.46	$52.00	$17.33	150,534
2016-05-03	$53.54	$53.54	$52.30	$52.59	$17.53	149,760
2016-05-02	$54.46	$54.74	$53.63	$54.17	$18.06	326,040
2016-04-29	$54.98	$55.30	$53.76	$54.37	$18.12	204,216
2016-04-28	$55.01	$55.83	$54.63	$54.74	$18.25	389,019
2016-04-27	$54.98	$55.93	$54.45	$55.12	$18.37	184,779
2016-04-26	$53.80	$55.05	$53.35	$54.94	$18.31	215,562
2016-04-25	$54.89	$55.91	$53.37	$53.80	$17.93	343,593
2016-04-22	$54.81	$55.43	$54.57	$55.32	$18.44	191,106
2016-04-21	$55.39	$55.80	$54.34	$54.92	$18.31	210,309
2016-04-20	$55.27	$56.12	$54.56	$55.34	$18.45	227,499
2016-04-19	$55.55	$56.41	$54.62	$55.55	$18.52	224,007
2016-04-18	$53.51	$55.74	$53.48	$55.39	$18.46	289,248
2016-04-15	$53.91	$54.80	$53.71	$54.03	$18.01	413,526
2016-04-14	$54.39	$54.68	$53.83	$54.27	$18.09	386,373
2016-04-13	$53.47	$54.52	$53.34	$54.24	$18.08	208,377
2016-04-12	$53.01	$54.31	$52.05	$53.45	$17.82	239,826
2016-04-11	$52.90	$53.51	$52.48	$52.90	$17.63	350,472
2016-04-08	$52.36	$53.63	$52.19	$52.92	$17.64	224,280
2016-04-07	$51.56	$52.11	$51.03	$51.63	$17.21	519,942
2016-04-06	$51.38	$52.54	$50.20	$52.26	$17.42	210,492
2016-04-05	$51.82	$52.24	$51.00	$51.19	$17.06	386,451
2016-04-04	$55.27	$55.30	$52.30	$52.34	$17.45	337,218
2016-04-01	$54.84	$55.74	$54.40	$55.40	$18.47	205,173
2016-03-31	$55.82	$56.56	$55.19	$55.47	$18.49	362,745
2016-03-30	$55.16	$57.24	$54.39	$55.73	$18.58	456,810
2016-03-29	$54.21	$55.69	$53.80	$55.02	$18.34	336,822
2016-03-28	$53.78	$54.92	$53.15	$54.50	$18.17	323,805
2016-03-24	$52.84	$54.08	$51.62	$53.55	$17.85	348,678
2016-03-23	$55.57	$56.61	$52.83	$52.84	$17.61	525,105
2016-03-22	$56.28	$58.02	$56.26	$57.16	$19.05	382,752
2016-03-21	$57.74	$58.14	$56.53	$56.78	$18.93	319,089
2016-03-18	$57.83	$59.26	$57.68	$57.80	$19.27	439,701
2016-03-17	$56.39	$57.28	$54.93	$57.07	$19.02	395,340
2016-03-16	$54.84	$56.67	$54.72	$56.21	$18.74	441,444
2016-03-15	$55.59	$56.63	$54.17	$54.87	$18.29	330,207
2016-03-14	$56.46	$57.08	$55.34	$56.31	$18.77	375,711
2016-03-11	$53.98	$56.44	$53.98	$56.12	$18.71	250,230
2016-03-10	$53.56	$54.12	$52.04	$53.49	$17.83	407,358
2016-03-09	$53.66	$54.65	$53.24	$53.44	$17.81	328,248
2016-03-08	$55.39	$56.07	$53.32	$53.54	$17.85	458,103
2016-03-07	$54.13	$55.63	$53.80	$55.63	$18.54	326,895
2016-03-04	$53.18	$55.53	$52.81	$53.99	$18.00	487,353
2016-03-03	$50.69	$52.89	$50.69	$52.75	$17.58	335,763
2016-03-02	$49.99	$50.79	$49.67	$50.77	$16.92	571,518
2016-03-01	$50.70	$51.17	$49.82	$49.95	$16.65	602,334
2016-02-29	$50.50	$51.62	$49.93	$50.50	$16.83	658,143
2016-02-26	$50.80	$51.81	$50.02	$50.63	$16.88	330,708
2016-02-25	$50.45	$51.07	$49.67	$50.66	$16.89	192,303
2016-02-24	$48.65	$51.02	$48.29	$50.77	$16.92	306,621
2016-02-23	$50.58	$50.58	$49.10	$49.43	$16.48	298,722
2016-02-22	$51.51	$52.68	$50.76	$50.93	$16.98	429,378
2016-02-19	$49.21	$51.00	$48.73	$50.94	$16.98	291,279
2016-02-18	$50.82	$51.67	$49.02	$49.51	$16.50	359,193
2016-02-17	$50.34	$51.98	$50.10	$50.49	$16.83	275,976
2016-02-16	$50.10	$50.57	$48.79	$49.78	$16.59	276,453
2016-02-12	$49.11	$50.14	$48.74	$49.30	$16.43	215,460
2016-02-11	$48.61	$48.70	$46.57	$48.38	$16.13	412,788
2016-02-10	$49.87	$50.40	$49.36	$49.61	$16.54	214,830
2016-02-09	$50.19	$50.34	$48.99	$49.59	$16.53	345,915
2016-02-08	$49.22	$51.00	$48.86	$50.40	$16.80	313,125
2016-02-05	$51.66	$52.92	$49.92	$49.98	$16.66	262,578
2016-02-04	$52.35	$53.98	$52.06	$52.18	$17.39	313,077
2016-02-03	$51.27	$52.56	$49.69	$52.00	$17.33	446,322
2016-02-02	$50.27	$51.68	$49.89	$50.60	$16.87	376,809
2016-02-01	$52.59	$52.90	$50.80	$51.29	$17.10	282,852
2016-01-29	$50.72	$53.62	$50.72	$53.43	$17.81	270,294
2016-01-28	$49.72	$51.00	$49.40	$50.64	$16.88	359,457
2016-01-27	$49.22	$50.78	$48.61	$48.82	$16.27	492,069
2016-01-26	$48.52	$50.25	$47.82	$49.50	$16.50	484,650
2016-01-25	$48.62	$49.47	$47.64	$47.84	$15.95	336,279
2016-01-22	$48.40	$49.82	$48.15	$49.13	$16.38	319,017
2016-01-21	$46.80	$48.62	$46.24	$47.85	$15.95	455,253
2016-01-20	$45.16	$47.42	$44.48	$47.06	$15.69	426,402
2016-01-19	$48.04	$48.36	$45.86	$46.40	$15.47	347,949
2016-01-15	$45.93	$47.53	$45.93	$47.52	$15.84	355,956
2016-01-14	$47.62	$48.54	$46.18	$47.61	$15.87	378,477
2016-01-13	$49.95	$49.99	$47.31	$47.46	$15.82	472,032
2016-01-12	$50.49	$50.98	$48.39	$49.38	$16.46	382,995
2016-01-11	$49.95	$50.80	$49.52	$50.20	$16.73	311,475
2016-01-08	$52.49	$52.50	$50.06	$50.09	$16.70	430,554
2016-01-07	$52.16	$53.37	$51.84	$52.35	$17.45	390,699
2016-01-06	$53.85	$54.51	$52.98	$53.11	$17.70	326,517
2016-01-05	$54.77	$55.05	$53.05	$54.65	$18.22	247,404
2016-01-04	$53.31	$55.18	$52.70	$54.78	$18.26	614,550
2015-12-31	$53.95	$54.24	$53.08	$54.07	$18.02	269,460
2015-12-30	$54.52	$54.76	$53.85	$54.02	$18.01	428,160
2015-12-29	$54.32	$55.07	$54.27	$54.72	$18.24	344,133
2015-12-28	$54.08	$54.56	$53.45	$53.78	$17.93	171,669
2015-12-24	$54.71	$55.19	$54.49	$54.93	$18.31	148,437
2015-12-23	$53.24	$54.62	$53.11	$54.50	$18.17	298,884
2015-12-22	$51.86	$52.70	$51.68	$52.44	$17.48	235,614
2015-12-21	$51.48	$52.40	$51.13	$51.70	$17.23	275,064
2015-12-18	$51.31	$52.29	$50.61	$51.58	$17.19	703,263
2015-12-17	$51.86	$52.50	$51.36	$51.46	$17.15	514,155
2015-12-16	$51.40	$52.83	$51.13	$52.11	$17.37	408,084
2015-12-15	$51.10	$52.08	$50.30	$51.55	$17.18	292,911
2015-12-14	$50.22	$50.68	$49.36	$50.27	$16.76	221,988
2015-12-11	$50.51	$51.28	$50.04	$50.48	$16.83	226,581
2015-12-10	$51.24	$52.72	$50.92	$51.15	$17.05	253,104
2015-12-09	$50.42	$51.64	$49.99	$51.51	$17.17	435,606
2015-12-08	$48.93	$50.46	$48.58	$49.96	$16.65	598,362
2015-12-07	$51.48	$51.48	$49.21	$49.81	$16.60	698,028
2015-12-04	$53.14	$53.14	$51.65	$52.20	$17.40	730,200
2015-12-03	$55.67	$55.69	$51.30	$53.68	$17.89	1,047,594
2015-12-02	$56.84	$62.67	$55.50	$55.64	$18.55	1,057,422
2015-12-01	$62.98	$64.40	$62.06	$64.08	$21.36	483,585
2015-11-30	$60.34	$63.26	$60.18	$62.85	$20.95	515,751
2015-11-27	$58.42	$60.95	$58.27	$60.59	$20.20	151,071
2015-11-25	$58.53	$59.84	$58.14	$58.37	$19.46	153,624
2015-11-24	$56.49	$59.40	$56.49	$58.94	$19.65	250,947
2015-11-23	$56.97	$57.69	$56.48	$56.76	$18.92	163,086
2015-11-20	$56.86	$58.00	$56.66	$57.46	$19.15	227,424
2015-11-19	$56.86	$57.41	$56.20	$56.55	$18.85	132,240
2015-11-18	$55.90	$56.94	$55.30	$56.89	$18.96	226,809
2015-11-17	$57.20	$57.28	$55.15	$55.15	$18.38	175,605
2015-11-16	$56.62	$57.39	$56.02	$57.29	$19.10	213,714
2015-11-13	$56.61	$57.66	$55.90	$56.92	$18.97	217,410
2015-11-12	$56.64	$57.87	$56.02	$56.54	$18.85	362,796
2015-11-11	$58.80	$58.80	$57.00	$57.21	$19.07	193,476
2015-11-10	$58.40	$59.27	$57.86	$58.99	$19.66	408,162
2015-11-09	$58.86	$59.02	$57.82	$58.63	$19.54	505,188
2015-11-06	$58.59	$59.60	$57.88	$58.99	$19.66	318,732
2015-11-05	$58.45	$59.78	$57.64	$58.82	$19.61	162,765
2015-11-04	$60.63	$61.84	$57.73	$58.73	$19.58	269,676
2015-11-03	$57.21	$61.70	$57.21	$60.47	$20.16	353,757
2015-11-02	$54.85	$58.00	$54.85	$56.93	$18.98	545,784
2015-10-30	$55.76	$56.38	$54.64	$54.91	$18.30	351,828
2015-10-29	$54.83	$56.57	$54.83	$55.64	$18.55	440,574
2015-10-28	$54.01	$56.14	$53.73	$54.99	$18.33	459,651
2015-10-27	$53.66	$54.52	$52.70	$53.57	$17.86	193,968
2015-10-26	$55.21	$55.62	$53.83	$53.93	$17.98	343,218
2015-10-23	$55.06	$56.07	$54.40	$55.17	$18.39	588,048
2015-10-22	$55.55	$56.45	$54.44	$55.26	$18.42	321,957
2015-10-21	$56.90	$57.32	$55.02	$55.17	$18.39	285,975
2015-10-20	$55.73	$57.64	$55.73	$56.65	$18.88	435,558
2015-10-19	$56.38	$57.85	$55.90	$56.10	$18.70	318,537
2015-10-16	$58.92	$58.92	$56.64	$57.01	$19.00	269,370
2015-10-15	$56.19	$58.60	$56.15	$58.59	$19.53	502,350
2015-10-14	$55.55	$56.81	$54.99	$56.30	$18.77	231,552
2015-10-13	$55.31	$57.22	$54.95	$55.43	$18.48	239,637
2015-10-12	$56.30	$56.91	$54.90	$55.62	$18.54	286,278
2015-10-09	$56.65	$57.41	$55.90	$56.03	$18.68	270,390
2015-10-08	$56.61	$57.27	$55.84	$56.61	$18.87	353,916
2015-10-07	$56.13	$57.26	$55.56	$56.97	$18.99	894,771
2015-10-06	$53.92	$55.58	$53.92	$54.84	$18.28	357,495
2015-10-05	$53.07	$54.24	$51.69	$53.90	$17.97	714,756
2015-10-02	$49.16	$52.90	$48.49	$52.68	$17.56	449,232
2015-10-01	$50.67	$52.37	$49.65	$49.75	$16.58	506,598
2015-09-30	$49.59	$50.92	$49.13	$50.62	$16.87	667,881
2015-09-29	$48.53	$49.75	$48.37	$49.00	$16.33	335,577
2015-09-28	$49.94	$49.94	$48.02	$48.46	$16.15	463,470
2015-09-25	$51.97	$53.25	$50.21	$50.40	$16.80	758,559
2015-09-24	$51.08	$51.84	$50.21	$51.41	$17.14	650,106
2015-09-23	$51.79	$52.08	$50.46	$51.35	$17.12	301,269
2015-09-22	$51.11	$52.46	$51.09	$51.72	$17.24	444,765
2015-09-21	$51.50	$52.57	$50.87	$52.00	$17.33	320,304
2015-09-18	$51.57	$52.46	$50.87	$51.39	$17.13	463,215
2015-09-17	$52.36	$53.36	$51.84	$52.32	$17.44	264,108
2015-09-16	$52.05	$53.24	$52.04	$52.61	$17.54	593,802
2015-09-15	$50.26	$52.49	$50.26	$51.66	$17.22	767,295
2015-09-14	$50.68	$51.49	$50.00	$50.21	$16.74	340,992
2015-09-11	$50.17	$50.91	$50.10	$50.62	$16.87	323,700
2015-09-10	$50.25	$51.50	$49.75	$50.65	$16.88	309,777
2015-09-09	$50.95	$51.99	$50.00	$50.11	$16.70	492,222
2015-09-08	$50.51	$52.25	$50.01	$50.77	$16.92	437,817
2015-09-04	$49.51	$50.61	$49.32	$49.74	$16.58	234,168

REX American Resources Corp (REX) News Headlines

Realtors Are Experts Who Provide Real Value

None

wsj.com April 12, 2024

Recent REX American Resources Corp (REX) News

Similar Companies to REX American Resources Corp (REX) in the Oil & Gas Refining & Marketing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Marathon Petroleum Corp	MPC	Oil & Gas Refining & Marketing	Energy	28,000
Phillips 66	PSX	Oil & Gas Refining & Marketing	Energy	14,000
Valero Energy Corp	VLO	Oil & Gas Refining & Marketing	Energy	10,000
Valvoline Inc	VVV	Oil & Gas Refining & Marketing	Energy	8,000
Ultrapar Participacoes S.A.	UGP	Oil & Gas Refining & Marketing	Energy	7,700
World Fuel Services Corp	INT	Oil & Gas Refining & Marketing	Energy	7,000
CVR Energy Inc	CVI	Oil & Gas Refining & Marketing	Energy	4,200
HollyFrontier Corp	HFC	Oil & Gas Refining & Marketing	Energy	3,100
PBF Energy Inc - Class A	PBF	Oil & Gas Refining & Marketing	Energy	3,000
Sunoco LP	SUN	Oil & Gas Refining & Marketing	Energy	2,550

REX American Resources Corp (REX) Exchange: NYSE