TREX Co. Inc (TREX) Stock

Data as of April 19, 2024

$87.45 ($-0.50) -0.57%

TREX Co. Inc - Daily Information

Click for more stock information on TREX Co. Inc.

Daily Information	Data
Date	April 19, 2024
Open	$87.95
Previous Close	$87.45
High	$88.72
Low	$86.37
Adjusted Open	$87.95
Previous Adjusted Close	$87.45
Adjusted High	$88.72
Adjusted Low	$86.37

About TREX Co. Inc (TREX)

TREX Co. Inc (TREX) was founded in 1995 as a traditional brick and mortar business. Over the last two decades the company has transitioned into a global, technology-driven enterprise. It has grown to now have over 300 employees in nine different countries producing innovative products across multiple industries. The company has achieved incredible growth since inception, with their customer base expanding fivefold year after year, and 7 consecutive years of record profits. Moreover, the companyâs research and design teams have gathered numerous patents, accolades, and awards due to their cutting-edge work. Despite its extensive corporate nature, TREX Co. Inc still carries the same core values it had when it began, being dedicated to customer service, innovation, and perfection.

Invest in TREX Co. Inc (TREX)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for TREX Co. Inc (TREX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$87.95	$88.72	$86.37	$87.45	$87.45	532,123
2024-04-18	$88.65	$89.82	$87.63	$87.95	$87.95	766,001
2024-04-17	$89.81	$89.81	$86.73	$87.77	$87.77	580,056
2024-04-16	$89.60	$90.05	$87.97	$88.98	$88.98	599,049
2024-04-15	$92.67	$92.70	$89.48	$90.20	$90.20	492,170
2024-04-12	$91.76	$92.51	$91.10	$91.92	$91.92	349,759
2024-04-11	$92.95	$93.20	$92.01	$92.76	$92.76	614,050
2024-04-10	$91.11	$93.82	$90.29	$92.12	$92.12	1,015,487
2024-04-09	$97.46	$97.46	$94.45	$96.02	$96.02	781,312
2024-04-08	$97.32	$97.69	$96.36	$97.35	$97.35	446,526
2024-04-05	$95.22	$96.79	$94.27	$96.33	$96.33	451,039
2024-04-04	$96.50	$97.49	$94.40	$94.89	$94.89	471,127
2024-04-03	$94.54	$96.57	$93.08	$95.20	$95.20	816,652
2024-04-02	$96.25	$96.33	$93.38	$94.99	$94.99	918,121
2024-04-01	$99.86	$99.86	$97.72	$97.97	$97.97	408,871
2024-03-28	$99.66	$100.33	$98.45	$99.75	$99.75	523,369
2024-03-27	$98.63	$99.44	$98.07	$99.25	$99.25	465,723
2024-03-26	$100.10	$100.61	$98.01	$98.11	$98.11	908,449
2024-03-25	$99.40	$100.77	$99.38	$100.10	$100.10	640,399
2024-03-22	$99.80	$100.07	$98.28	$99.58	$99.58	486,513
2024-03-21	$99.20	$100.75	$98.74	$99.79	$99.79	576,688
2024-03-20	$96.36	$98.69	$95.71	$98.40	$98.40	560,314
2024-03-19	$94.80	$96.48	$94.38	$96.09	$96.09	477,330
2024-03-18	$95.09	$95.73	$93.82	$94.64	$94.64	496,131
2024-03-15	$94.49	$95.91	$94.16	$94.40	$94.40	1,432,796
2024-03-14	$96.04	$96.81	$93.88	$94.84	$94.84	565,907
2024-03-13	$95.58	$97.06	$95.54	$96.32	$96.32	602,586
2024-03-12	$94.04	$96.27	$93.39	$95.82	$95.82	545,734
2024-03-11	$94.26	$94.30	$92.68	$93.89	$93.89	544,133
2024-03-08	$96.34	$97.65	$94.39	$94.90	$94.90	514,549
2024-03-07	$95.35	$96.69	$95.32	$95.73	$95.73	638,446
2024-03-06	$95.26	$95.93	$94.26	$94.51	$94.51	879,264
2024-03-05	$95.61	$97.25	$93.60	$93.91	$93.91	890,914
2024-03-04	$94.75	$96.94	$94.75	$96.03	$96.03	651,749
2024-03-01	$91.22	$94.70	$90.35	$94.61	$94.61	907,736
2024-02-29	$92.76	$92.93	$91.09	$91.76	$91.76	1,519,308
2024-02-28	$93.22	$94.14	$92.29	$92.50	$92.50	942,940
2024-02-27	$98.31	$101.91	$91.77	$93.17	$93.17	2,904,833
2024-02-26	$93.81	$95.45	$93.59	$94.86	$94.86	1,343,504
2024-02-23	$94.26	$94.53	$92.60	$93.81	$93.81	696,789
2024-02-22	$92.12	$93.73	$91.50	$93.52	$93.52	869,494
2024-02-21	$90.72	$91.34	$89.92	$90.93	$90.93	734,765
2024-02-20	$89.81	$90.89	$89.03	$90.68	$90.68	744,933
2024-02-16	$89.13	$91.97	$88.87	$90.86	$90.86	791,661
2024-02-15	$90.87	$90.93	$88.96	$90.63	$90.63	1,032,002
2024-02-14	$90.81	$91.23	$88.87	$90.88	$90.88	565,049
2024-02-13	$87.91	$90.96	$87.88	$89.33	$89.33	644,262
2024-02-12	$91.07	$93.17	$90.47	$92.26	$92.26	920,920
2024-02-09	$90.40	$91.89	$89.83	$91.13	$91.13	782,743
2024-02-08	$90.22	$91.37	$89.04	$90.40	$90.40	1,078,110
2024-02-07	$86.25	$92.25	$86.25	$89.91	$89.91	2,487,722
2024-02-06	$82.52	$83.60	$82.00	$83.19	$83.19	798,553
2024-02-05	$85.36	$85.96	$80.07	$82.54	$82.54	1,586,853
2024-02-02	$85.71	$87.36	$84.10	$86.57	$86.57	1,671,774
2024-02-01	$82.64	$87.00	$82.53	$86.80	$86.80	1,562,389
2024-01-31	$82.91	$83.90	$81.30	$81.48	$81.48	692,139
2024-01-30	$83.01	$83.51	$82.39	$83.37	$83.37	627,215
2024-01-29	$81.56	$83.50	$80.82	$83.25	$83.25	673,363
2024-01-26	$81.48	$81.79	$80.54	$81.23	$81.23	359,551
2024-01-25	$80.72	$81.42	$79.69	$81.40	$81.40	679,749
2024-01-24	$82.15	$82.67	$78.61	$79.19	$79.19	836,574
2024-01-23	$83.64	$83.71	$80.89	$81.27	$81.27	906,508
2024-01-22	$83.51	$84.12	$82.63	$83.79	$83.79	617,887
2024-01-19	$81.38	$82.33	$79.95	$82.30	$82.30	579,529
2024-01-18	$80.47	$81.29	$79.13	$81.26	$81.26	639,312
2024-01-17	$79.65	$80.44	$79.04	$79.80	$79.80	573,094
2024-01-16	$81.27	$81.55	$79.33	$80.87	$80.87	510,696
2024-01-12	$83.01	$83.64	$81.13	$81.92	$81.92	423,834
2024-01-11	$81.02	$82.55	$80.43	$82.50	$82.50	811,663
2024-01-10	$79.92	$81.36	$79.73	$81.34	$81.34	681,607
2024-01-09	$78.49	$79.62	$78.37	$79.62	$79.62	388,584
2024-01-08	$77.77	$79.37	$77.50	$79.36	$79.36	494,144
2024-01-05	$75.84	$77.68	$75.79	$77.37	$77.37	684,579
2024-01-04	$76.32	$77.98	$76.18	$76.40	$76.40	1,023,000
2024-01-03	$78.89	$79.05	$77.08	$77.16	$77.16	1,087,179
2024-01-02	$81.78	$83.08	$80.24	$80.71	$80.71	720,958
2023-12-29	$83.36	$84.06	$82.78	$82.79	$82.79	419,712
2023-12-28	$83.57	$84.21	$83.01	$83.72	$83.72	290,597
2023-12-27	$83.60	$84.36	$83.43	$83.62	$83.62	588,181
2023-12-26	$83.66	$84.11	$83.21	$83.43	$83.43	411,927
2023-12-22	$83.48	$83.83	$82.53	$83.32	$83.32	712,184
2023-12-21	$82.70	$83.35	$82.02	$83.19	$83.19	763,982
2023-12-20	$81.51	$84.68	$81.01	$81.56	$81.56	1,412,324
2023-12-19	$79.77	$81.02	$79.49	$80.92	$80.92	953,999
2023-12-18	$80.65	$81.07	$78.35	$79.01	$79.01	658,228
2023-12-15	$80.07	$81.12	$79.42	$80.22	$80.22	1,798,760
2023-12-14	$77.40	$80.59	$77.20	$80.14	$80.14	1,303,171
2023-12-13	$71.58	$75.72	$71.42	$75.45	$75.45	889,647
2023-12-12	$72.61	$73.70	$71.99	$72.85	$72.85	787,499
2023-12-11	$73.05	$73.20	$72.44	$72.53	$72.53	660,799
2023-12-08	$72.76	$74.25	$72.76	$72.96	$72.96	457,025
2023-12-07	$72.52	$73.19	$72.28	$72.88	$72.88	609,178
2023-12-06	$72.72	$74.32	$72.47	$72.58	$72.58	877,145
2023-12-05	$72.51	$73.09	$71.66	$71.86	$71.86	492,237
2023-12-04	$71.78	$72.76	$71.22	$72.66	$72.66	667,052
2023-12-01	$70.21	$72.23	$69.64	$72.07	$72.07	902,079
2023-11-30	$70.15	$70.54	$69.11	$70.27	$70.27	886,561
2023-11-29	$70.00	$71.35	$69.91	$70.22	$70.22	845,783
2023-11-28	$68.53	$69.35	$68.06	$69.05	$69.05	711,270
2023-11-27	$67.67	$69.79	$67.54	$68.90	$68.90	796,217
2023-11-24	$67.19	$68.84	$67.01	$68.23	$68.23	246,390
2023-11-22	$68.10	$68.64	$67.42	$67.58	$67.58	525,952
2023-11-21	$67.42	$68.10	$67.16	$67.58	$67.58	638,185
2023-11-20	$67.38	$68.13	$66.78	$67.83	$67.83	855,710
2023-11-17	$66.60	$67.59	$66.42	$67.56	$67.56	667,058
2023-11-16	$66.44	$66.83	$65.84	$66.00	$66.00	516,589
2023-11-15	$66.02	$68.50	$66.02	$66.42	$66.42	1,024,031
2023-11-14	$64.03	$66.76	$63.76	$66.04	$66.04	1,013,681
2023-11-13	$61.09	$61.63	$60.60	$61.38	$61.38	436,905
2023-11-10	$60.83	$61.73	$59.86	$61.42	$61.42	692,388
2023-11-09	$61.75	$61.75	$60.13	$60.37	$60.37	586,022
2023-11-08	$60.95	$61.94	$60.89	$61.49	$61.49	522,454
2023-11-07	$60.20	$61.86	$60.20	$61.16	$61.16	702,236
2023-11-06	$62.52	$62.70	$59.63	$60.17	$60.17	1,333,560
2023-11-03	$63.29	$64.62	$62.62	$62.71	$62.71	1,434,255
2023-11-02	$59.73	$62.23	$59.69	$61.87	$61.87	1,849,720
2023-11-01	$56.41	$59.12	$56.17	$58.40	$58.40	1,820,495
2023-10-31	$58.25	$59.50	$55.67	$56.21	$56.21	3,256,559
2023-10-30	$54.77	$55.95	$54.57	$55.30	$55.30	1,965,073
2023-10-27	$55.06	$55.34	$54.18	$54.28	$54.28	1,007,877
2023-10-26	$55.00	$55.78	$54.09	$54.97	$54.97	841,916
2023-10-25	$55.46	$55.79	$54.12	$54.43	$54.43	807,266
2023-10-24	$56.45	$56.81	$55.81	$56.28	$56.28	887,495
2023-10-23	$54.65	$56.49	$54.65	$55.62	$55.62	809,495
2023-10-20	$54.80	$55.33	$53.59	$54.87	$54.87	810,523
2023-10-19	$55.96	$56.49	$54.53	$54.79	$54.79	1,130,913
2023-10-18	$57.12	$57.12	$55.78	$56.28	$56.28	1,341,362
2023-10-17	$57.89	$59.25	$57.83	$57.92	$57.92	911,542
2023-10-16	$57.59	$58.78	$56.96	$58.59	$58.59	726,430
2023-10-13	$57.00	$57.52	$55.68	$56.86	$56.86	835,958
2023-10-12	$59.06	$59.37	$56.02	$56.99	$56.99	1,018,599
2023-10-11	$59.21	$60.12	$58.57	$59.81	$59.81	713,255
2023-10-10	$58.10	$60.26	$57.82	$59.08	$59.08	865,625
2023-10-09	$57.54	$58.14	$56.33	$57.87	$57.87	1,465,791
2023-10-06	$57.19	$59.52	$57.17	$58.62	$58.62	1,502,532
2023-10-05	$59.43	$59.98	$57.92	$58.20	$58.20	897,701
2023-10-04	$59.25	$60.24	$57.82	$59.63	$59.63	1,227,963
2023-10-03	$60.87	$61.11	$57.87	$58.72	$58.72	2,161,326
2023-10-02	$61.19	$62.56	$60.70	$61.02	$61.02	1,173,211
2023-09-29	$63.49	$63.50	$61.33	$61.63	$61.63	1,370,880
2023-09-28	$61.45	$63.19	$61.00	$62.80	$62.80	1,524,295
2023-09-27	$64.21	$64.35	$61.24	$61.42	$61.42	1,974,383
2023-09-26	$63.91	$64.79	$63.60	$63.60	$63.60	795,779
2023-09-25	$63.58	$64.72	$63.58	$64.24	$64.24	842,613
2023-09-22	$63.85	$64.39	$63.31	$63.96	$63.96	849,470
2023-09-21	$63.73	$64.05	$62.54	$63.21	$63.21	1,024,293
2023-09-20	$65.73	$66.84	$64.54	$64.56	$64.56	487,562
2023-09-19	$65.06	$65.59	$64.27	$65.48	$65.48	755,722
2023-09-18	$65.00	$65.85	$64.56	$65.29	$65.29	754,744
2023-09-15	$66.24	$66.24	$64.13	$64.91	$64.91	2,224,143
2023-09-14	$66.30	$67.02	$65.75	$66.90	$66.90	724,091
2023-09-13	$67.58	$68.12	$65.11	$65.75	$65.75	1,125,026
2023-09-12	$68.11	$69.27	$67.81	$67.87	$67.87	884,296
2023-09-11	$67.78	$68.94	$67.30	$68.66	$68.66	854,214
2023-09-08	$69.60	$69.69	$67.01	$67.33	$67.33	759,064
2023-09-07	$69.69	$70.00	$68.52	$69.03	$69.03	918,101
2023-09-06	$70.05	$71.38	$69.51	$70.19	$70.19	878,738
2023-09-05	$71.69	$72.15	$69.22	$70.12	$70.12	1,135,342
2023-09-01	$72.24	$73.04	$71.79	$72.75	$72.75	569,548
2023-08-31	$71.29	$71.65	$70.78	$71.37	$71.37	581,017
2023-08-30	$71.45	$71.98	$71.08	$71.29	$71.29	604,561
2023-08-29	$68.42	$71.40	$67.90	$71.35	$71.35	869,041
2023-08-28	$68.76	$69.26	$68.02	$68.66	$68.66	844,112
2023-08-25	$69.74	$70.00	$67.03	$68.63	$68.63	860,750
2023-08-24	$70.04	$71.10	$69.44	$69.46	$69.46	633,933
2023-08-23	$68.95	$70.44	$68.65	$70.38	$70.38	809,065
2023-08-22	$68.49	$68.87	$67.55	$68.43	$68.43	966,222
2023-08-21	$67.41	$68.08	$66.54	$67.99	$67.99	959,567
2023-08-18	$67.83	$68.18	$67.08	$67.40	$67.40	1,408,912
2023-08-17	$72.56	$72.90	$68.02	$68.34	$68.34	1,372,468
2023-08-16	$73.83	$74.22	$72.27	$72.43	$72.43	650,759
2023-08-15	$74.67	$75.13	$73.73	$74.06	$74.06	463,442
2023-08-14	$74.37	$75.30	$73.90	$75.00	$75.00	628,732
2023-08-11	$74.26	$75.77	$74.15	$74.53	$74.53	468,620
2023-08-10	$74.39	$76.03	$73.84	$74.50	$74.50	806,218
2023-08-09	$73.92	$74.51	$72.38	$73.98	$73.98	867,796
2023-08-08	$74.16	$74.72	$73.29	$73.75	$73.75	1,199,639
2023-08-07	$72.50	$74.92	$72.29	$74.83	$74.83	1,203,210
2023-08-04	$72.14	$73.64	$71.70	$72.56	$72.56	1,080,044
2023-08-03	$75.08	$75.19	$71.40	$71.51	$71.51	1,176,944
2023-08-02	$75.03	$76.05	$73.30	$75.43	$75.43	1,402,094
2023-08-01	$74.00	$75.98	$71.02	$75.95	$75.95	2,780,789
2023-07-31	$69.59	$69.65	$68.35	$69.14	$69.14	1,471,656
2023-07-28	$68.90	$70.60	$68.70	$69.26	$69.26	1,111,888
2023-07-27	$70.00	$70.50	$67.94	$68.03	$68.03	713,557
2023-07-26	$67.13	$69.59	$67.12	$69.38	$69.38	893,618
2023-07-25	$66.22	$67.87	$66.15	$67.46	$67.46	748,744
2023-07-24	$66.99	$67.76	$65.81	$66.55	$66.55	830,088
2023-07-21	$67.18	$67.29	$65.95	$66.79	$66.79	1,023,929
2023-07-20	$68.89	$68.89	$66.27	$66.95	$66.95	1,346,053
2023-07-19	$69.40	$69.97	$68.19	$68.77	$68.77	1,067,899
2023-07-18	$71.21	$71.48	$68.79	$69.15	$69.15	1,485,835
2023-07-17	$69.94	$70.84	$69.22	$70.70	$70.70	830,092
2023-07-14	$70.44	$70.54	$69.40	$69.89	$69.89	703,822
2023-07-13	$71.21	$71.46	$69.74	$70.51	$70.51	763,920
2023-07-12	$69.70	$71.14	$68.50	$70.74	$70.74	1,779,463
2023-07-11	$65.78	$68.78	$65.51	$68.35	$68.35	1,539,573
2023-07-10	$62.05	$65.30	$61.85	$65.30	$65.30	816,163
2023-07-07	$62.52	$63.21	$62.11	$62.18	$62.18	508,401
2023-07-06	$63.56	$63.82	$61.76	$62.33	$62.33	845,303
2023-07-05	$64.74	$65.62	$63.85	$64.44	$64.44	668,048
2023-07-03	$65.68	$66.82	$64.92	$64.95	$64.95	466,123
2023-06-30	$65.76	$66.20	$65.08	$65.56	$65.56	612,074
2023-06-29	$64.40	$65.51	$64.11	$64.99	$64.99	896,575
2023-06-28	$63.84	$64.69	$63.46	$64.40	$64.40	990,537
2023-06-27	$62.17	$64.13	$61.88	$63.78	$63.78	885,964
2023-06-26	$60.47	$62.33	$60.47	$61.57	$61.57	929,692
2023-06-23	$59.26	$60.97	$59.12	$60.59	$60.59	1,014,828
2023-06-22	$59.92	$60.82	$59.27	$60.08	$60.08	870,892
2023-06-21	$60.18	$60.39	$58.83	$60.06	$60.06	1,467,680
2023-06-20	$57.78	$60.66	$57.78	$60.40	$60.40	1,096,986
2023-06-16	$58.93	$59.13	$58.10	$58.43	$58.43	1,613,787
2023-06-15	$57.39	$59.38	$57.12	$59.35	$59.35	985,376
2023-06-14	$60.20	$60.61	$57.44	$57.99	$57.99	1,266,533
2023-06-13	$58.71	$60.41	$58.69	$59.89	$59.89	839,918
2023-06-12	$58.00	$58.86	$57.22	$58.42	$58.42	1,103,297
2023-06-09	$58.78	$58.78	$57.41	$57.81	$57.81	1,021,313
2023-06-08	$58.04	$58.90	$57.55	$58.90	$58.90	1,032,522
2023-06-07	$57.95	$59.34	$57.81	$58.21	$58.21	857,062
2023-06-06	$55.55	$58.13	$55.42	$57.48	$57.48	825,590
2023-06-05	$55.28	$56.19	$54.01	$55.65	$55.65	816,931
2023-06-02	$54.40	$56.32	$53.94	$55.89	$55.89	986,442
2023-06-01	$51.28	$53.49	$51.03	$53.34	$53.34	1,026,839
2023-05-31	$52.59	$53.07	$51.08	$51.35	$51.35	1,047,751
2023-05-30	$53.47	$53.73	$52.11	$52.92	$52.92	656,186
2023-05-26	$52.30	$53.08	$51.57	$52.93	$52.93	598,792
2023-05-25	$53.51	$53.66	$52.04	$52.64	$52.64	1,330,768
2023-05-24	$54.01	$54.40	$53.31	$53.85	$53.85	963,921
2023-05-23	$55.63	$55.97	$53.35	$54.19	$54.19	1,361,967
2023-05-22	$56.49	$56.91	$56.21	$56.57	$56.57	667,049
2023-05-19	$57.94	$58.15	$55.50	$56.56	$56.56	1,261,850
2023-05-18	$57.40	$57.83	$56.40	$57.69	$57.69	824,633
2023-05-17	$56.00	$57.82	$55.07	$57.11	$57.11	1,585,939
2023-05-16	$56.65	$56.80	$55.35	$55.96	$55.96	1,006,667
2023-05-15	$56.77	$57.54	$56.08	$57.52	$57.52	796,056
2023-05-12	$58.05	$58.52	$56.12	$56.64	$56.64	877,323
2023-05-11	$59.69	$59.84	$57.48	$58.09	$58.09	1,574,445
2023-05-10	$61.57	$61.57	$59.39	$59.48	$59.48	1,571,533
2023-05-09	$61.00	$62.66	$59.79	$60.89	$60.89	3,287,618
2023-05-08	$55.35	$56.83	$54.92	$56.30	$56.30	1,474,166
2023-05-05	$53.91	$55.59	$53.37	$55.23	$55.23	1,096,828
2023-05-04	$55.13	$55.27	$53.08	$53.23	$53.23	777,905
2023-05-03	$54.94	$56.69	$54.71	$55.24	$55.24	1,303,277
2023-05-02	$54.44	$54.78	$53.41	$54.56	$54.56	803,398
2023-05-01	$54.38	$54.93	$54.26	$54.73	$54.73	624,606
2023-04-28	$54.38	$55.24	$53.97	$54.66	$54.66	697,460
2023-04-27	$52.77	$54.59	$52.48	$54.03	$54.03	871,374
2023-04-26	$53.68	$54.16	$51.98	$52.17	$52.17	677,544
2023-04-25	$54.93	$55.47	$53.62	$53.68	$53.68	873,345
2023-04-24	$55.30	$56.00	$54.25	$55.19	$55.19	902,330
2023-04-21	$53.67	$54.23	$53.15	$53.66	$53.66	755,267
2023-04-20	$54.10	$55.56	$53.71	$53.75	$53.75	1,661,636
2023-04-19	$53.81	$54.75	$53.28	$54.52	$54.52	1,548,603
2023-04-18	$52.52	$53.19	$52.40	$53.18	$53.18	791,636
2023-04-17	$51.78	$52.30	$51.47	$52.21	$52.21	547,662
2023-04-14	$51.29	$52.26	$51.20	$51.94	$51.94	616,661
2023-04-13	$51.13	$51.72	$50.30	$51.51	$51.51	930,141
2023-04-12	$51.54	$51.74	$50.18	$50.57	$50.57	830,738
2023-04-11	$49.50	$50.47	$49.49	$50.11	$50.11	742,053
2023-04-10	$47.70	$49.12	$47.66	$48.90	$48.90	886,467
2023-04-06	$47.46	$48.10	$46.84	$47.96	$47.96	884,089
2023-04-05	$47.33	$48.13	$46.84	$47.50	$47.50	970,151
2023-04-04	$49.36	$49.36	$47.47	$47.76	$47.76	634,985
2023-04-03	$48.52	$49.49	$48.52	$49.37	$49.37	1,217,314
2023-03-31	$47.13	$49.05	$47.03	$48.67	$48.67	1,709,265
2023-03-30	$47.44	$47.68	$46.53	$46.55	$46.55	529,568
2023-03-29	$47.17	$47.17	$45.86	$46.84	$46.84	573,041
2023-03-28	$46.42	$47.14	$45.97	$46.35	$46.35	551,714
2023-03-27	$46.72	$46.72	$45.92	$46.43	$46.43	731,654
2023-03-24	$45.81	$46.31	$44.90	$46.29	$46.29	656,164
2023-03-23	$47.30	$48.08	$45.67	$46.52	$46.52	1,264,141
2023-03-22	$48.63	$48.83	$47.00	$47.02	$47.02	652,455
2023-03-21	$47.58	$48.91	$47.50	$48.81	$48.81	981,680
2023-03-20	$46.90	$47.36	$46.18	$46.99	$46.99	668,833
2023-03-17	$47.61	$47.86	$46.23	$46.67	$46.67	1,463,921
2023-03-16	$47.88	$48.84	$47.34	$47.90	$47.90	1,604,910
2023-03-15	$48.09	$49.15	$47.50	$48.35	$48.35	1,013,015
2023-03-14	$49.76	$50.44	$48.35	$49.08	$49.08	1,062,454
2023-03-13	$47.83	$49.34	$47.31	$48.66	$48.66	845,202
2023-03-10	$50.81	$50.81	$48.13	$48.82	$48.82	1,205,218
2023-03-09	$51.97	$53.06	$50.61	$50.70	$50.70	1,067,937
2023-03-08	$51.35	$52.48	$50.86	$52.16	$52.16	878,639
2023-03-07	$50.89	$51.38	$50.31	$51.03	$51.03	889,881
2023-03-06	$53.01	$53.23	$50.72	$50.89	$50.89	1,009,917
2023-03-03	$51.54	$53.14	$50.99	$52.86	$52.86	900,981
2023-03-02	$49.71	$51.04	$49.10	$50.90	$50.90	1,053,206
2023-03-01	$50.76	$52.20	$50.21	$50.40	$50.40	1,804,847
2023-02-28	$53.00	$54.63	$50.06	$51.13	$51.13	2,803,392
2023-02-27	$50.47	$51.95	$50.41	$51.40	$51.40	1,700,983
2023-02-24	$50.34	$50.80	$49.72	$50.15	$50.15	1,267,411
2023-02-23	$51.52	$51.95	$50.91	$51.51	$51.51	940,433
2023-02-22	$50.50	$51.47	$50.50	$51.08	$51.08	916,547
2023-02-21	$52.32	$52.95	$50.38	$50.43	$50.43	1,463,076
2023-02-17	$55.26	$55.44	$53.48	$53.79	$53.79	809,331
2023-02-16	$55.40	$56.15	$55.00	$55.66	$55.66	1,131,030
2023-02-15	$56.33	$57.20	$55.66	$56.66	$56.66	631,335
2023-02-14	$56.27	$56.95	$55.38	$56.80	$56.80	816,268
2023-02-13	$55.79	$56.81	$55.08	$56.79	$56.79	874,486
2023-02-10	$55.92	$56.67	$55.23	$55.85	$55.85	1,241,057
2023-02-09	$57.03	$59.84	$56.79	$57.23	$57.23	2,737,869
2023-02-08	$55.17	$55.65	$54.40	$55.12	$55.12	717,619
2023-02-07	$54.84	$55.80	$54.19	$55.64	$55.64	639,738
2023-02-06	$55.31	$55.77	$54.31	$55.29	$55.29	861,917
2023-02-03	$55.94	$57.32	$55.20	$56.26	$56.26	1,199,155
2023-02-02	$56.62	$59.09	$56.16	$57.56	$57.56	1,846,766
2023-02-01	$52.61	$56.13	$52.50	$55.27	$55.27	1,363,477
2023-01-31	$50.04	$52.82	$50.04	$52.72	$52.72	824,256
2023-01-30	$50.07	$50.87	$49.77	$49.77	$49.77	751,018
2023-01-27	$49.92	$51.57	$49.77	$51.00	$51.00	777,511
2023-01-26	$51.17	$51.71	$48.86	$50.12	$50.12	1,277,514
2023-01-25	$50.30	$50.97	$49.72	$50.58	$50.58	1,006,035
2023-01-24	$51.31	$52.57	$51.23	$51.40	$51.40	634,664
2023-01-23	$50.85	$52.02	$50.19	$51.96	$51.96	859,508
2023-01-20	$48.69	$50.74	$47.80	$50.72	$50.72	1,132,563
2023-01-19	$49.90	$50.00	$48.29	$48.75	$48.75	779,611
2023-01-18	$51.37	$52.53	$50.71	$50.72	$50.72	930,417
2023-01-17	$50.28	$51.70	$50.03	$50.78	$50.78	1,084,106
2023-01-13	$48.90	$50.97	$48.64	$50.73	$50.73	941,605
2023-01-12	$50.36	$50.68	$47.90	$49.69	$49.69	1,269,481
2023-01-11	$48.57	$49.75	$48.36	$49.63	$49.63	883,316
2023-01-10	$46.13	$48.20	$45.91	$48.19	$48.19	938,181
2023-01-09	$46.49	$47.52	$46.23	$46.71	$46.71	644,287
2023-01-06	$45.34	$46.33	$44.49	$45.90	$45.90	591,209
2023-01-05	$44.55	$45.12	$43.31	$44.75	$44.75	783,850
2023-01-04	$44.44	$46.02	$44.44	$45.55	$45.55	1,091,975
2023-01-03	$43.31	$44.01	$42.68	$43.70	$43.70	1,266,374
2022-12-30	$41.89	$42.54	$41.68	$42.33	$42.33	672,891
2022-12-29	$41.25	$43.01	$40.99	$42.71	$42.71	885,555
2022-12-28	$41.49	$42.06	$40.69	$40.69	$40.69	746,800
2022-12-27	$41.54	$41.85	$40.81	$41.44	$41.44	491,145
2022-12-23	$41.66	$42.31	$41.39	$41.88	$41.88	564,433
2022-12-22	$41.89	$42.23	$40.69	$41.99	$41.99	941,815
2022-12-21	$42.39	$43.12	$42.38	$42.71	$42.71	794,399
2022-12-20	$41.51	$42.96	$41.23	$41.84	$41.84	890,864
2022-12-19	$43.46	$43.75	$41.60	$42.02	$42.02	1,263,417
2022-12-16	$44.51	$45.14	$43.12	$43.81	$43.81	2,046,896
2022-12-15	$45.40	$45.80	$44.19	$45.06	$45.06	1,095,287
2022-12-14	$46.62	$47.50	$45.90	$46.61	$46.61	1,208,570
2022-12-13	$47.85	$48.83	$46.28	$47.15	$47.15	1,158,556
2022-12-12	$44.50	$45.26	$44.22	$44.95	$44.95	1,047,878
2022-12-09	$44.08	$45.03	$43.50	$44.40	$44.40	1,496,940
2022-12-08	$43.85	$44.85	$43.50	$44.33	$44.33	1,204,192
2022-12-07	$43.60	$44.84	$43.51	$43.80	$43.80	1,055,997
2022-12-06	$45.32	$45.72	$42.99	$43.51	$43.51	1,284,092
2022-12-05	$44.57	$46.80	$44.21	$45.25	$45.25	1,284,125
2022-12-02	$45.27	$45.51	$44.43	$45.15	$45.15	1,037,316
2022-12-01	$46.50	$46.98	$45.29	$46.21	$46.21	1,604,306
2022-11-30	$44.70	$45.89	$43.91	$45.89	$45.89	2,152,451
2022-11-29	$42.20	$45.11	$41.93	$44.77	$44.77	1,771,034
2022-11-28	$45.45	$45.76	$42.74	$42.94	$42.94	1,143,549
2022-11-25	$46.00	$46.37	$45.42	$46.26	$46.26	282,104
2022-11-23	$45.60	$46.61	$45.08	$46.34	$46.34	559,614
2022-11-22	$46.07	$46.41	$45.42	$45.76	$45.76	811,748
2022-11-21	$44.72	$45.64	$44.42	$45.57	$45.57	660,850
2022-11-18	$45.43	$45.43	$44.00	$44.81	$44.81	1,462,784
2022-11-17	$45.56	$45.97	$44.09	$44.44	$44.44	1,390,829
2022-11-16	$48.33	$48.95	$45.95	$47.31	$47.31	1,229,617
2022-11-15	$48.53	$50.45	$47.42	$48.92	$48.92	2,059,444
2022-11-14	$48.69	$49.19	$46.84	$46.88	$46.88	1,691,974
2022-11-11	$48.07	$50.59	$47.55	$49.26	$49.26	2,301,582
2022-11-10	$47.10	$50.15	$46.54	$48.10	$48.10	2,964,700
2022-11-09	$44.38	$45.17	$43.26	$43.49	$43.49	1,226,781
2022-11-08	$44.42	$46.25	$43.61	$45.02	$45.02	1,281,107
2022-11-07	$42.68	$44.05	$41.93	$43.86	$43.86	1,249,047
2022-11-04	$40.76	$42.57	$40.02	$42.30	$42.30	2,356,761
2022-11-03	$39.71	$40.98	$38.68	$39.98	$39.98	1,444,946
2022-11-02	$43.58	$44.52	$40.22	$40.39	$40.39	2,018,579
2022-11-01	$45.71	$47.98	$43.77	$44.09	$44.09	3,703,493
2022-10-31	$48.81	$49.03	$47.94	$48.09	$48.09	1,887,048
2022-10-28	$46.89	$49.54	$46.71	$49.34	$49.34	1,199,024
2022-10-27	$47.22	$48.30	$46.27	$47.34	$47.34	1,144,426
2022-10-26	$46.65	$48.18	$45.96	$46.83	$46.83	1,098,423
2022-10-25	$45.64	$47.22	$45.50	$47.01	$47.01	1,265,893
2022-10-24	$44.28	$45.49	$43.75	$45.07	$45.07	1,190,177
2022-10-21	$42.91	$44.49	$42.60	$44.02	$44.02	1,094,113
2022-10-20	$43.34	$45.25	$42.71	$43.03	$43.03	1,857,466
2022-10-19	$47.01	$47.06	$42.81	$43.14	$43.14	1,800,502
2022-10-18	$47.13	$48.07	$45.40	$47.78	$47.78	2,980,099
2022-10-17	$46.55	$47.17	$44.97	$45.65	$45.65	1,326,391
2022-10-14	$47.45	$48.24	$45.00	$45.22	$45.22	1,411,358
2022-10-13	$47.13	$50.16	$44.58	$49.13	$49.13	1,446,913
2022-10-12	$49.99	$50.51	$48.60	$48.98	$48.98	952,549
2022-10-11	$49.74	$50.59	$48.99	$49.95	$49.95	1,192,580
2022-10-10	$49.72	$50.77	$49.50	$50.32	$50.32	893,123
2022-10-07	$50.18	$50.28	$48.37	$49.54	$49.54	1,339,718
2022-10-06	$48.02	$52.08	$47.81	$51.30	$51.30	1,975,571
2022-10-05	$47.90	$49.44	$47.25	$48.48	$48.48	1,273,774
2022-10-04	$47.75	$49.32	$47.33	$49.14	$49.14	1,318,739
2022-10-03	$44.42	$46.67	$44.12	$46.28	$46.28	1,106,869
2022-09-30	$44.44	$45.19	$43.63	$43.94	$43.94	974,272
2022-09-29	$45.41	$45.68	$43.97	$44.41	$44.41	969,659
2022-09-28	$44.62	$46.81	$44.46	$46.60	$46.60	903,673
2022-09-27	$43.77	$44.16	$42.81	$44.12	$44.12	994,663
2022-09-26	$45.35	$46.20	$42.92	$42.97	$42.97	1,043,119
2022-09-23	$44.86	$45.43	$44.40	$45.42	$45.42	1,142,693
2022-09-22	$45.88	$46.05	$44.86	$45.41	$45.41	827,096
2022-09-21	$47.33	$48.73	$46.31	$46.32	$46.32	860,447
2022-09-20	$46.73	$47.05	$45.97	$46.85	$46.85	845,103
2022-09-19	$46.75	$47.99	$46.69	$47.75	$47.75	883,502
2022-09-16	$45.24	$47.14	$44.76	$46.98	$46.98	2,220,961
2022-09-15	$45.64	$47.66	$45.52	$45.99	$45.99	813,459
2022-09-14	$47.28	$47.28	$45.15	$46.08	$46.08	1,283,850
2022-09-13	$47.94	$48.22	$46.91	$47.08	$47.08	1,020,749
2022-09-12	$50.18	$52.59	$50.18	$50.69	$50.69	1,248,420
2022-09-09	$48.75	$50.48	$48.60	$49.73	$49.73	1,039,176
2022-09-08	$46.45	$48.26	$45.85	$48.23	$48.23	1,422,408
2022-09-07	$45.99	$47.24	$45.36	$47.06	$47.06	1,225,583
2022-09-06	$46.17	$46.61	$44.49	$45.54	$45.54	1,447,889
2022-09-02	$47.65	$47.70	$45.99	$46.38	$46.38	1,121,216
2022-09-01	$46.29	$46.75	$45.38	$46.65	$46.65	1,069,354
2022-08-31	$47.67	$48.00	$46.56	$46.79	$46.79	1,201,834
2022-08-30	$48.00	$48.88	$46.78	$47.43	$47.43	1,019,752
2022-08-29	$47.14	$48.18	$47.02	$47.22	$47.22	927,518
2022-08-26	$50.04	$50.73	$47.37	$47.74	$47.74	1,183,876
2022-08-25	$49.93	$51.00	$49.05	$50.33	$50.33	706,238
2022-08-24	$48.63	$49.82	$48.08	$49.32	$49.32	809,297
2022-08-23	$50.01	$50.39	$48.18	$48.79	$48.79	1,123,326
2022-08-22	$50.70	$51.50	$49.83	$50.06	$50.06	1,009,953
2022-08-19	$53.87	$54.19	$51.55	$51.84	$51.84	937,543
2022-08-18	$54.24	$55.06	$53.44	$54.42	$54.42	965,489
2022-08-17	$55.83	$55.83	$53.55	$53.60	$53.60	1,482,496
2022-08-16	$57.01	$57.98	$55.72	$56.87	$56.87	953,445
2022-08-15	$58.67	$59.09	$57.11	$57.58	$57.58	789,454
2022-08-12	$57.31	$59.01	$56.77	$58.98	$58.98	870,409
2022-08-11	$57.70	$60.75	$57.13	$57.18	$57.18	1,576,109
2022-08-10	$55.27	$57.38	$55.27	$57.38	$57.38	3,665,825
2022-08-09	$55.71	$56.99	$53.78	$54.28	$54.28	5,987,941
2022-08-08	$65.41	$66.65	$63.74	$63.83	$63.83	1,568,228
2022-08-05	$61.80	$64.69	$61.00	$64.61	$64.61	1,384,690
2022-08-04	$60.98	$63.56	$60.12	$63.00	$63.00	1,416,379
2022-08-03	$64.55	$65.15	$62.22	$63.58	$63.58	888,009
2022-08-02	$64.34	$65.05	$63.82	$64.07	$64.07	676,679
2022-08-01	$63.81	$65.90	$63.68	$65.27	$65.27	750,709
2022-07-29	$63.26	$64.88	$62.72	$64.52	$64.52	753,995
2022-07-28	$60.10	$62.81	$59.30	$62.73	$62.73	1,072,102
2022-07-27	$60.47	$60.85	$58.93	$60.73	$60.73	1,036,083
2022-07-26	$59.65	$61.14	$59.16	$59.74	$59.74	880,218
2022-07-25	$61.54	$61.60	$59.38	$60.07	$60.07	803,318
2022-07-22	$62.12	$63.11	$60.70	$61.70	$61.70	815,227
2022-07-21	$61.06	$63.18	$60.83	$62.33	$62.33	832,136
2022-07-20	$60.00	$62.00	$58.92	$61.51	$61.51	1,087,322
2022-07-19	$57.48	$60.01	$56.88	$59.94	$59.94	884,539
2022-07-18	$56.68	$59.23	$56.13	$56.47	$56.47	959,210
2022-07-15	$55.74	$57.26	$55.25	$55.75	$55.75	979,950
2022-07-14	$55.43	$56.18	$54.42	$55.35	$55.35	1,022,091
2022-07-13	$55.00	$57.83	$54.36	$56.90	$56.90	727,556
2022-07-12	$56.26	$57.87	$55.96	$56.65	$56.65	942,683
2022-07-11	$57.11	$57.38	$55.83	$56.04	$56.04	931,702
2022-07-08	$58.15	$58.71	$56.85	$57.58	$57.58	589,240
2022-07-07	$56.19	$58.75	$56.19	$58.51	$58.51	596,022
2022-07-06	$56.37	$56.98	$54.75	$56.44	$56.44	1,139,736
2022-07-05	$55.19	$56.46	$54.52	$56.12	$56.12	1,154,088
2022-07-01	$54.63	$57.06	$54.50	$56.30	$56.30	885,806
2022-06-30	$55.00	$55.72	$52.84	$54.42	$54.42	1,298,539
2022-06-29	$56.63	$56.63	$54.96	$55.85	$55.85	981,096
2022-06-28	$57.19	$58.50	$56.43	$56.50	$56.50	934,527
2022-06-27	$58.53	$59.00	$57.10	$57.39	$57.39	814,830
2022-06-24	$56.92	$60.19	$56.66	$58.53	$58.53	1,852,847
2022-06-23	$52.62	$56.89	$52.26	$56.73	$56.73	1,392,691
2022-06-22	$50.07	$53.40	$50.07	$52.68	$52.68	1,181,360
2022-06-21	$52.47	$53.34	$50.38	$51.38	$51.38	1,065,869
2022-06-17	$50.14	$52.42	$49.77	$51.45	$51.45	2,233,501
2022-06-16	$52.76	$52.86	$49.31	$50.07	$50.07	1,702,916
2022-06-15	$56.62	$58.00	$52.97	$55.00	$55.00	2,309,103
2022-06-14	$55.73	$57.18	$55.00	$55.98	$55.98	1,055,936
2022-06-13	$57.25	$58.68	$54.84	$55.53	$55.53	1,485,464
2022-06-10	$62.53	$62.53	$58.90	$59.51	$59.51	1,082,931
2022-06-09	$64.00	$65.93	$63.79	$64.16	$64.16	891,983
2022-06-08	$65.72	$66.55	$64.06	$64.62	$64.62	654,922
2022-06-07	$64.53	$66.77	$63.59	$66.09	$66.09	776,281
2022-06-06	$65.28	$66.68	$64.03	$65.42	$65.42	723,796
2022-06-03	$63.32	$65.23	$63.23	$64.65	$64.65	678,531
2022-06-02	$63.15	$64.97	$63.12	$64.91	$64.91	787,431
2022-06-01	$64.44	$64.64	$61.77	$62.32	$62.32	747,938
2022-05-31	$64.85	$65.60	$62.07	$63.72	$63.72	1,020,782
2022-05-27	$66.06	$67.78	$65.05	$65.72	$65.72	892,871
2022-05-26	$62.48	$65.63	$62.24	$65.31	$65.31	884,605
2022-05-25	$59.79	$62.95	$59.76	$62.50	$62.50	825,356
2022-05-24	$60.98	$61.49	$58.42	$60.08	$60.08	702,635
2022-05-23	$61.17	$61.59	$59.60	$61.38	$61.38	821,019
2022-05-20	$63.54	$63.87	$59.08	$60.71	$60.71	1,384,938
2022-05-19	$60.00	$64.34	$59.85	$61.96	$61.96	1,239,314
2022-05-18	$60.02	$61.76	$59.27	$60.15	$60.15	1,223,273
2022-05-17	$61.11	$62.87	$58.57	$61.02	$61.02	1,135,130
2022-05-16	$62.57	$62.57	$58.15	$59.35	$59.35	1,105,032
2022-05-13	$61.65	$64.27	$61.59	$62.80	$62.80	1,734,073
2022-05-12	$55.41	$61.00	$55.30	$60.84	$60.84	1,860,666
2022-05-11	$58.90	$60.95	$55.88	$56.05	$56.05	2,344,691
2022-05-10	$61.72	$64.26	$55.69	$58.63	$58.63	3,683,291
2022-05-09	$54.83	$57.07	$54.41	$55.68	$55.68	1,711,978
2022-05-06	$55.90	$56.18	$51.76	$55.47	$55.47	1,819,227
2022-05-05	$60.79	$61.45	$55.00	$55.98	$55.98	1,566,952
2022-05-04	$58.79	$62.21	$57.70	$62.14	$62.14	1,099,641
2022-05-03	$59.46	$59.66	$57.62	$58.64	$58.64	1,101,781
2022-05-02	$58.47	$59.48	$57.25	$59.32	$59.32	1,580,751
2022-04-29	$60.57	$61.80	$58.06	$58.19	$58.19	1,035,570
2022-04-28	$58.05	$61.23	$56.09	$61.17	$61.17	1,831,652
2022-04-27	$57.44	$58.87	$55.66	$57.03	$57.03	1,467,617
2022-04-26	$60.77	$61.64	$57.09	$57.51	$57.51	1,390,939
2022-04-25	$58.41	$61.70	$57.97	$61.29	$61.29	1,155,078
2022-04-22	$61.83	$62.88	$60.47	$60.58	$60.58	1,126,221
2022-04-21	$64.51	$65.16	$61.19	$61.58	$61.58	1,020,877
2022-04-20	$64.25	$65.82	$63.15	$63.63	$63.63	1,261,750
2022-04-19	$61.77	$64.61	$61.77	$63.73	$63.73	1,462,278
2022-04-18	$60.76	$62.44	$60.61	$61.60	$61.60	1,114,759
2022-04-14	$64.09	$64.88	$60.86	$60.99	$60.99	1,336,199
2022-04-13	$62.57	$65.03	$62.43	$64.48	$64.48	1,126,355
2022-04-12	$64.99	$66.24	$62.55	$62.75	$62.75	901,491
2022-04-11	$62.29	$66.50	$62.05	$63.67	$63.67	1,094,535
2022-04-08	$63.64	$66.64	$63.07	$63.33	$63.33	1,353,665
2022-04-07	$65.50	$67.22	$62.92	$64.43	$64.43	1,684,553
2022-04-06	$64.34	$67.41	$61.28	$66.14	$66.14	3,441,112
2022-04-05	$66.25	$66.88	$63.92	$64.53	$64.53	1,908,269
2022-04-04	$66.30	$69.21	$66.27	$67.54	$67.54	2,122,152
2022-04-01	$66.16	$66.54	$64.67	$65.91	$65.91	1,794,100
2022-03-31	$70.64	$70.88	$65.25	$65.33	$65.33	2,307,289
2022-03-30	$72.88	$73.00	$70.23	$70.52	$70.52	1,106,034
2022-03-29	$73.00	$78.09	$73.00	$74.00	$74.00	1,678,022
2022-03-28	$67.20	$71.16	$66.95	$71.05	$71.05	1,574,352
2022-03-25	$70.47	$70.73	$67.00	$68.96	$68.96	1,252,103
2022-03-24	$71.22	$72.55	$68.58	$70.00	$70.00	1,330,605
2022-03-23	$75.33	$75.36	$70.00	$70.34	$70.34	1,738,597
2022-03-22	$76.04	$78.00	$75.23	$76.06	$76.06	1,501,923
2022-03-21	$78.79	$79.16	$75.41	$76.04	$76.04	1,195,682
2022-03-18	$78.04	$81.19	$77.51	$80.37	$80.37	1,597,780
2022-03-17	$76.03	$78.79	$75.50	$78.72	$78.72	801,344
2022-03-16	$74.49	$78.28	$72.50	$76.37	$76.37	1,427,385
2022-03-15	$71.82	$73.00	$70.49	$72.84	$72.84	1,021,437
2022-03-14	$74.10	$74.87	$70.92	$72.10	$72.10	886,838
2022-03-11	$77.95	$77.95	$73.05	$74.04	$74.04	1,541,186
2022-03-10	$73.33	$76.33	$73.06	$76.23	$76.23	1,605,787
2022-03-09	$70.21	$75.84	$70.21	$75.62	$75.62	1,314,142
2022-03-08	$68.91	$71.79	$67.77	$68.44	$68.44	1,408,170
2022-03-07	$74.64	$75.30	$68.61	$68.73	$68.73	2,233,898
2022-03-04	$76.67	$77.90	$73.65	$74.68	$74.68	2,316,101
2022-03-03	$83.00	$83.35	$75.80	$76.73	$76.73	2,068,183
2022-03-02	$82.76	$84.12	$82.06	$82.13	$82.13	1,392,601
2022-03-01	$87.45	$87.50	$81.61	$83.15	$83.15	2,100,848
2022-02-28	$88.84	$92.93	$88.84	$91.84	$91.84	1,580,137
2022-02-25	$86.56	$90.58	$86.40	$90.37	$90.37	927,194
2022-02-24	$79.45	$87.32	$78.20	$86.54	$86.54	1,391,958
2022-02-23	$84.52	$85.20	$81.94	$82.01	$82.01	1,170,947
2022-02-22	$84.60	$85.98	$82.88	$83.29	$83.29	1,254,171
2022-02-18	$89.25	$89.52	$85.18	$85.42	$85.42	907,608
2022-02-17	$90.05	$91.50	$88.92	$89.17	$89.17	1,084,689
2022-02-16	$89.00	$92.57	$88.04	$91.63	$91.63	1,246,702
2022-02-15	$88.39	$89.98	$88.03	$88.62	$88.62	873,675
2022-02-14	$85.47	$89.00	$85.43	$87.14	$87.14	1,182,396
2022-02-11	$87.31	$89.82	$84.00	$85.29	$85.29	1,304,572
2022-02-10	$90.81	$91.81	$85.42	$86.18	$86.18	1,703,306
2022-02-09	$92.18	$94.71	$92.18	$93.42	$93.42	712,904
2022-02-08	$87.77	$91.35	$87.77	$90.41	$90.41	660,096
2022-02-07	$89.00	$90.56	$88.08	$88.67	$88.67	781,782
2022-02-04	$90.90	$91.00	$87.28	$89.30	$89.30	954,018
2022-02-03	$93.34	$93.85	$91.11	$91.15	$91.15	1,029,868
2022-02-02	$95.59	$96.77	$93.70	$95.84	$95.84	1,172,723
2022-02-01	$92.62	$96.40	$91.57	$95.61	$95.61	1,650,676
2022-01-31	$87.25	$91.54	$87.25	$91.47	$91.47	1,772,946
2022-01-28	$85.80	$87.22	$83.60	$87.21	$87.21	1,129,092
2022-01-27	$90.77	$92.12	$85.23	$85.46	$85.46	1,565,342
2022-01-26	$93.62	$95.80	$88.61	$89.55	$89.55	1,727,231
2022-01-25	$92.88	$94.36	$88.81	$91.47	$91.47	1,431,353
2022-01-24	$91.48	$95.38	$88.32	$95.23	$95.23	1,764,093
2022-01-21	$94.23	$96.88	$92.72	$93.35	$93.35	1,627,428
2022-01-20	$101.02	$101.93	$95.20	$95.34	$95.34	1,456,520
2022-01-19	$102.42	$103.94	$99.58	$99.60	$99.60	1,050,408
2022-01-18	$104.35	$106.00	$100.87	$101.03	$101.03	1,153,007
2022-01-14	$110.00	$110.30	$104.01	$106.95	$106.95	1,627,114
2022-01-13	$114.29	$118.50	$110.59	$110.73	$110.73	1,180,337
2022-01-12	$117.58	$118.85	$112.39	$113.91	$113.91	1,213,135
2022-01-11	$115.23	$117.04	$112.06	$116.93	$116.93	957,347
2022-01-10	$114.94	$116.51	$110.94	$115.76	$115.76	1,645,669
2022-01-07	$123.09	$124.80	$116.75	$116.94	$116.94	1,146,666
2022-01-06	$125.66	$125.97	$121.08	$123.46	$123.46	1,157,562
2022-01-05	$132.84	$133.10	$126.51	$126.62	$126.62	934,494
2022-01-04	$132.47	$134.59	$132.13	$133.55	$133.55	660,691
2022-01-03	$135.52	$136.78	$130.88	$132.01	$132.01	663,520
2021-12-31	$133.23	$135.46	$132.28	$135.03	$135.03	637,782
2021-12-30	$134.85	$136.26	$132.88	$132.88	$132.88	461,628
2021-12-29	$135.26	$136.36	$133.40	$134.36	$134.36	634,162
2021-12-28	$137.01	$137.97	$134.23	$134.74	$134.74	528,498
2021-12-27	$134.16	$137.12	$132.60	$136.76	$136.76	577,186
2021-12-23	$131.61	$133.39	$131.01	$132.81	$132.81	315,369
2021-12-22	$128.98	$131.83	$127.91	$131.40	$131.40	485,344
2021-12-21	$127.41	$128.66	$125.46	$128.39	$128.39	649,568
2021-12-20	$127.68	$128.08	$124.05	$125.69	$125.69	865,104
2021-12-17	$128.81	$130.70	$125.51	$128.61	$128.61	1,761,709
2021-12-16	$135.89	$135.89	$129.35	$130.62	$130.62	976,343
2021-12-15	$131.98	$135.54	$130.34	$135.21	$135.21	1,294,717
2021-12-14	$135.81	$138.02	$135.02	$136.79	$136.79	525,536
2021-12-13	$139.53	$139.91	$135.49	$137.11	$137.11	760,005
2021-12-10	$138.09	$140.77	$138.09	$140.68	$140.68	494,655
2021-12-09	$140.00	$140.20	$136.92	$137.03	$137.03	737,849
2021-12-08	$138.00	$140.98	$136.75	$140.49	$140.49	753,243
2021-12-07	$137.00	$138.09	$135.11	$137.39	$137.39	639,458
2021-12-06	$135.13	$135.60	$131.59	$135.17	$135.17	883,162
2021-12-03	$137.88	$137.88	$131.20	$134.78	$134.78	731,946
2021-12-02	$133.53	$136.83	$133.11	$135.26	$135.26	866,999
2021-12-01	$133.62	$138.90	$132.46	$133.92	$133.92	1,427,638
2021-11-30	$133.00	$136.79	$131.67	$132.77	$132.77	965,004
2021-11-29	$132.58	$134.03	$129.92	$133.12	$133.12	695,630
2021-11-26	$130.61	$132.89	$128.55	$131.05	$131.05	367,261
2021-11-24	$131.00	$132.80	$130.07	$132.13	$132.13	329,605
2021-11-23	$131.99	$133.45	$129.73	$131.26	$131.26	571,735
2021-11-22	$134.17	$136.00	$132.35	$132.98	$132.98	491,804
2021-11-19	$132.01	$135.59	$131.84	$134.27	$134.27	555,991
2021-11-18	$134.46	$135.00	$130.71	$131.25	$131.25	446,937
2021-11-17	$131.68	$133.57	$129.63	$133.55	$133.55	614,011
2021-11-16	$129.33	$131.45	$128.08	$130.82	$130.82	817,451
2021-11-15	$129.80	$130.68	$128.20	$128.88	$128.88	725,254
2021-11-12	$129.86	$130.37	$128.24	$129.77	$129.77	589,724
2021-11-11	$127.89	$130.13	$127.18	$128.67	$128.67	466,740
2021-11-10	$131.00	$133.63	$126.08	$127.26	$127.26	1,132,737
2021-11-09	$120.00	$134.39	$119.95	$132.80	$132.80	2,533,781
2021-11-08	$115.08	$117.00	$114.23	$115.79	$115.79	804,256
2021-11-05	$113.79	$115.18	$112.70	$114.26	$114.26	596,031
2021-11-04	$110.23	$115.90	$110.23	$113.75	$113.75	850,318
2021-11-03	$110.73	$111.18	$109.37	$109.50	$109.50	571,893
2021-11-02	$110.27	$110.85	$108.71	$110.27	$110.27	652,001
2021-11-01	$106.89	$109.76	$106.26	$109.60	$109.60	640,859
2021-10-29	$104.48	$107.72	$104.48	$106.40	$106.40	882,257
2021-10-28	$102.68	$105.42	$102.68	$105.22	$105.22	578,034
2021-10-27	$100.49	$106.01	$100.00	$102.70	$102.70	1,591,205
2021-10-26	$97.93	$98.33	$96.63	$98.01	$98.01	585,088
2021-10-25	$94.41	$98.63	$93.80	$97.73	$97.73	527,851
2021-10-22	$95.92	$96.77	$94.64	$94.72	$94.72	517,596
2021-10-21	$96.28	$97.50	$95.19	$95.75	$95.75	565,052
2021-10-20	$97.20	$98.19	$96.70	$96.77	$96.77	496,897
2021-10-19	$96.17	$97.74	$95.50	$97.15	$97.15	711,416
2021-10-18	$92.89	$95.45	$92.81	$95.36	$95.36	557,890
2021-10-15	$94.15	$95.42	$93.31	$93.38	$93.38	724,026
2021-10-14	$92.17	$93.15	$91.91	$92.93	$92.93	798,335
2021-10-13	$92.29	$93.56	$90.59	$91.29	$91.29	1,013,953
2021-10-12	$99.61	$100.90	$91.34	$91.92	$91.92	2,700,369
2021-10-11	$103.70	$104.97	$102.78	$103.04	$103.04	383,605
2021-10-08	$105.21	$105.50	$104.20	$104.33	$104.33	268,255
2021-10-07	$105.56	$106.40	$104.85	$105.15	$105.15	511,966
2021-10-06	$102.85	$104.51	$101.80	$104.49	$104.49	686,316
2021-10-05	$102.98	$104.73	$101.94	$103.89	$103.89	659,629
2021-10-04	$100.99	$102.67	$98.85	$102.45	$102.45	807,731
2021-10-01	$101.78	$102.39	$100.17	$101.29	$101.29	725,710
2021-09-30	$105.32	$106.49	$101.89	$101.93	$101.93	455,968
2021-09-29	$105.14	$106.27	$104.36	$104.84	$104.84	485,544
2021-09-28	$107.70	$108.82	$103.97	$104.04	$104.04	494,090
2021-09-27	$106.63	$109.30	$106.53	$108.86	$108.86	440,237
2021-09-24	$106.84	$108.64	$106.26	$107.30	$107.30	330,520
2021-09-23	$108.25	$109.12	$106.77	$107.57	$107.57	643,134
2021-09-22	$107.00	$109.26	$107.00	$107.68	$107.68	482,476
2021-09-21	$107.48	$107.48	$105.00	$106.08	$106.08	371,297
2021-09-20	$105.33	$106.50	$104.13	$106.28	$106.28	723,685
2021-09-17	$108.28	$108.35	$106.87	$107.60	$107.60	1,554,946
2021-09-16	$108.26	$108.90	$106.62	$108.30	$108.30	365,599
2021-09-15	$107.18	$108.46	$105.62	$108.08	$108.08	529,723
2021-09-14	$111.46	$112.26	$106.72	$107.53	$107.53	778,251
2021-09-13	$113.66	$114.61	$111.40	$111.81	$111.81	555,700
2021-09-10	$112.53	$113.87	$112.01	$112.14	$112.14	466,641
2021-09-09	$112.00	$113.54	$111.10	$111.59	$111.59	283,067
2021-09-08	$110.90	$111.95	$109.20	$111.77	$111.77	408,945
2021-09-07	$113.73	$114.35	$111.28	$111.45	$111.45	397,203
2021-09-03	$113.50	$114.36	$112.63	$113.74	$113.74	269,613
2021-09-02	$112.04	$114.59	$111.90	$114.23	$114.23	494,746
2021-09-01	$110.77	$111.72	$109.09	$111.05	$111.05	521,224
2021-08-31	$111.41	$111.42	$108.35	$109.76	$109.76	572,797
2021-08-30	$111.63	$112.85	$111.07	$111.59	$111.59	460,129
2021-08-27	$108.19	$111.38	$108.19	$110.87	$110.87	364,662
2021-08-26	$110.18	$110.62	$108.38	$108.67	$108.67	414,025
2021-08-25	$110.23	$111.39	$110.00	$110.53	$110.53	318,195
2021-08-24	$109.55	$111.56	$109.47	$110.03	$110.03	455,827
2021-08-23	$109.50	$110.45	$108.69	$109.29	$109.29	450,603
2021-08-20	$104.99	$108.71	$104.74	$108.54	$108.54	414,118
2021-08-19	$102.08	$105.31	$101.21	$104.97	$104.97	443,389
2021-08-18	$103.46	$105.65	$102.82	$103.50	$103.50	451,109
2021-08-17	$106.50	$107.11	$102.50	$103.33	$103.33	578,605
2021-08-16	$107.24	$109.23	$106.64	$107.63	$107.63	517,642
2021-08-13	$108.12	$108.78	$105.64	$107.61	$107.61	471,553
2021-08-12	$106.39	$108.16	$106.16	$107.94	$107.94	608,369
2021-08-11	$103.63	$106.00	$103.22	$105.94	$105.94	565,594
2021-08-10	$103.82	$105.79	$103.26	$103.69	$103.69	495,992
2021-08-09	$105.49	$106.73	$104.42	$104.51	$104.51	461,002
2021-08-06	$104.77	$106.28	$104.69	$105.27	$105.27	756,242
2021-08-05	$102.19	$105.31	$102.01	$104.24	$104.24	1,020,399
2021-08-04	$97.44	$103.07	$96.32	$101.99	$101.99	1,317,031
2021-08-03	$91.59	$97.54	$91.56	$97.35	$97.35	2,097,642
2021-08-02	$97.41	$98.80	$96.79	$96.84	$96.84	790,612
2021-07-30	$95.90	$98.04	$95.34	$97.10	$97.10	708,983
2021-07-29	$95.57	$96.94	$95.19	$96.01	$96.01	1,212,181
2021-07-28	$95.35	$96.38	$94.21	$95.10	$95.10	633,001
2021-07-27	$97.18	$97.80	$94.99	$95.42	$95.42	685,778
2021-07-26	$99.80	$99.81	$96.64	$97.89	$97.89	471,307
2021-07-23	$99.78	$100.64	$98.90	$99.98	$99.98	523,623
2021-07-22	$100.14	$100.46	$98.16	$98.82	$98.82	273,156
2021-07-21	$98.15	$100.32	$98.12	$99.96	$99.96	503,386
2021-07-20	$95.90	$98.48	$95.03	$97.88	$97.88	779,048
2021-07-19	$94.42	$96.29	$93.28	$95.70	$95.70	642,701
2021-07-16	$96.09	$97.35	$95.40	$96.00	$96.00	809,440
2021-07-15	$96.52	$98.70	$95.66	$96.04	$96.04	560,971
2021-07-14	$100.13	$100.72	$96.13	$96.89	$96.89	713,630
2021-07-13	$101.85	$102.47	$99.98	$100.17	$100.17	302,546
2021-07-12	$102.24	$103.25	$101.52	$102.54	$102.54	392,018
2021-07-09	$101.29	$102.73	$101.26	$102.37	$102.37	335,908
2021-07-08	$100.88	$101.88	$98.34	$100.27	$100.27	477,769
2021-07-07	$100.69	$103.27	$99.96	$102.70	$102.70	509,354
2021-07-06	$101.63	$101.79	$99.82	$100.55	$100.55	574,871
2021-07-02	$101.55	$101.73	$100.42	$101.32	$101.32	252,707
2021-07-01	$102.60	$102.60	$100.51	$101.25	$101.25	793,478
2021-06-30	$102.66	$103.40	$101.17	$102.21	$102.21	666,367
2021-06-29	$102.28	$103.95	$101.35	$103.08	$103.08	362,147
2021-06-28	$100.54	$102.42	$100.00	$101.81	$101.81	401,867
2021-06-25	$101.45	$102.12	$99.26	$100.19	$100.19	1,159,189
2021-06-24	$100.50	$101.03	$99.49	$100.76	$100.76	366,073
2021-06-23	$102.10	$102.68	$99.85	$100.03	$100.03	555,083
2021-06-22	$101.14	$103.59	$100.38	$102.29	$102.29	632,256
2021-06-21	$98.44	$101.10	$97.89	$100.97	$100.97	621,393
2021-06-18	$94.79	$98.39	$94.05	$97.58	$97.58	1,126,153
2021-06-17	$97.00	$97.70	$94.50	$95.07	$95.07	1,315,850
2021-06-16	$99.43	$99.43	$96.66	$97.44	$97.44	822,073
2021-06-15	$99.50	$99.75	$98.00	$99.39	$99.39	741,878
2021-06-14	$100.91	$100.94	$99.62	$100.04	$100.04	839,381
2021-06-11	$99.39	$100.72	$99.21	$100.46	$100.46	675,824
2021-06-10	$98.63	$99.28	$96.06	$99.10	$99.10	967,801
2021-06-09	$99.17	$99.37	$96.77	$97.82	$97.82	900,249
2021-06-08	$97.83	$99.33	$97.30	$99.17	$99.17	542,169
2021-06-07	$96.63	$97.50	$95.76	$97.12	$97.12	777,147
2021-06-04	$94.87	$96.87	$94.73	$96.71	$96.71	775,734
2021-06-03	$93.81	$94.78	$92.87	$94.65	$94.65	780,166
2021-06-02	$96.41	$97.01	$93.80	$93.91	$93.91	705,993
2021-06-01	$98.00	$98.30	$96.36	$96.55	$96.55	693,305
2021-05-28	$97.78	$98.44	$96.99	$97.41	$97.41	403,281
2021-05-27	$97.96	$98.16	$96.35	$97.10	$97.10	531,402
2021-05-26	$96.83	$97.61	$95.41	$97.35	$97.35	590,258
2021-05-25	$97.32	$98.46	$96.00	$96.76	$96.76	655,676
2021-05-24	$97.63	$98.25	$96.97	$97.03	$97.03	347,608
2021-05-21	$98.40	$99.10	$95.54	$96.23	$96.23	656,422
2021-05-20	$97.88	$98.39	$96.71	$97.17	$97.17	763,255
2021-05-19	$97.13	$98.86	$95.76	$97.82	$97.82	730,063
2021-05-18	$101.82	$101.82	$99.07	$99.29	$99.29	531,959
2021-05-17	$103.53	$103.94	$100.33	$101.78	$101.78	541,682
2021-05-14	$100.92	$104.93	$100.63	$104.69	$104.69	628,295
2021-05-13	$99.99	$104.06	$99.50	$101.07	$101.07	1,336,980
2021-05-12	$102.85	$104.29	$98.80	$99.11	$99.11	1,176,618
2021-05-11	$106.23	$107.32	$103.07	$106.10	$106.10	991,987
2021-05-10	$109.09	$111.04	$107.54	$107.84	$107.84	1,007,854
2021-05-07	$107.22	$109.66	$106.80	$108.82	$108.82	950,675
2021-05-06	$107.87	$108.54	$105.49	$106.28	$106.28	641,789
2021-05-05	$108.35	$108.68	$106.20	$107.79	$107.79	360,714
2021-05-04	$107.91	$109.23	$106.75	$108.10	$108.10	496,105
2021-05-03	$109.25	$109.78	$107.96	$108.45	$108.45	516,213
2021-04-30	$108.00	$109.27	$106.96	$107.99	$107.99	572,651
2021-04-29	$108.29	$109.81	$107.60	$109.30	$109.30	426,114
2021-04-28	$109.96	$110.15	$107.55	$108.05	$108.05	412,366
2021-04-27	$109.55	$110.79	$107.97	$109.95	$109.95	374,533
2021-04-26	$107.37	$109.53	$107.04	$109.00	$109.00	641,236
2021-04-23	$104.23	$107.47	$103.62	$106.76	$106.76	506,604
2021-04-22	$103.25	$104.78	$102.32	$103.44	$103.44	475,258
2021-04-21	$101.37	$104.00	$101.01	$102.47	$102.47	497,187
2021-04-20	$104.20	$105.34	$100.01	$101.27	$101.27	537,927
2021-04-19	$104.77	$104.93	$102.40	$104.35	$104.35	547,425
2021-04-16	$104.09	$105.99	$103.66	$104.98	$104.98	508,525
2021-04-15	$101.92	$104.00	$101.16	$103.34	$103.34	506,984
2021-04-14	$101.04	$102.36	$100.47	$100.59	$100.59	435,809
2021-04-13	$101.86	$103.59	$99.63	$101.49	$101.49	500,548
2021-04-12	$99.00	$101.86	$98.27	$101.07	$101.07	681,408
2021-04-09	$94.86	$98.30	$94.61	$97.95	$97.95	627,410
2021-04-08	$96.28	$96.69	$94.57	$95.12	$95.12	729,767
2021-04-07	$96.24	$96.55	$94.45	$94.74	$94.74	557,594
2021-04-06	$94.58	$97.00	$94.52	$96.35	$96.35	420,408
2021-04-05	$95.72	$96.36	$94.53	$94.86	$94.86	446,353
2021-04-01	$92.52	$95.17	$92.35	$94.79	$94.79	595,696
2021-03-31	$91.53	$92.93	$90.63	$91.54	$91.54	682,391
2021-03-30	$88.00	$90.16	$87.68	$89.96	$89.96	775,036
2021-03-29	$90.97	$92.33	$88.00	$88.32	$88.32	821,865
2021-03-26	$90.13	$91.46	$89.09	$91.38	$91.38	669,990
2021-03-25	$86.16	$89.92	$85.26	$89.55	$89.55	662,847
2021-03-24	$88.43	$89.97	$87.28	$87.56	$87.56	655,116
2021-03-23	$88.37	$89.27	$87.11	$87.46	$87.46	1,208,120
2021-03-22	$90.58	$91.50	$88.35	$89.15	$89.15	663,153
2021-03-19	$91.45	$92.65	$89.68	$90.44	$90.44	1,494,252
2021-03-18	$94.87	$95.00	$90.69	$90.72	$90.72	1,160,363
2021-03-17	$96.85	$97.09	$95.30	$95.97	$95.97	774,523
2021-03-16	$100.11	$100.73	$97.33	$97.56	$97.56	505,347
2021-03-15	$97.12	$100.02	$96.10	$99.80	$99.80	522,955
2021-03-12	$94.89	$96.32	$94.17	$96.16	$96.16	546,759
2021-03-11	$96.46	$97.50	$95.37	$96.21	$96.21	527,215
2021-03-10	$93.77	$95.27	$92.58	$94.14	$94.14	595,797
2021-03-09	$90.77	$93.60	$90.34	$92.73	$92.73	803,191
2021-03-08	$88.20	$90.95	$86.73	$88.53	$88.53	959,662
2021-03-05	$86.72	$88.32	$81.76	$88.24	$88.24	1,989,745
2021-03-04	$87.23	$87.33	$81.98	$85.15	$85.15	1,188,043
2021-03-03	$92.95	$93.37	$87.46	$87.52	$87.52	721,480
2021-03-02	$93.72	$94.47	$91.92	$93.04	$93.04	676,018
2021-03-01	$93.40	$95.24	$93.40	$93.87	$93.87	876,460
2021-02-26	$89.69	$93.66	$89.69	$91.64	$91.64	970,375
2021-02-25	$93.00	$94.13	$89.12	$89.64	$89.64	803,989
2021-02-24	$90.37	$93.25	$89.10	$92.84	$92.84	1,299,792
2021-02-23	$96.74	$96.74	$88.02	$91.16	$91.16	2,247,168
2021-02-22	$102.01	$102.93	$99.59	$100.19	$100.19	888,833
2021-02-19	$103.53	$104.37	$102.28	$102.61	$102.61	771,689
2021-02-18	$104.23	$104.98	$102.25	$102.35	$102.35	654,507
2021-02-17	$103.77	$105.57	$103.05	$104.56	$104.56	513,035
2021-02-16	$107.00	$107.64	$103.36	$104.67	$104.67	591,821
2021-02-12	$103.93	$106.68	$102.97	$106.28	$106.28	582,153
2021-02-11	$102.76	$104.16	$101.73	$104.00	$104.00	590,397
2021-02-10	$105.00	$105.79	$100.67	$101.76	$101.76	494,522
2021-02-09	$103.00	$104.66	$102.38	$104.44	$104.44	623,251
2021-02-08	$101.00	$104.46	$101.00	$103.44	$103.44	809,014
2021-02-05	$99.10	$100.78	$98.54	$99.99	$99.99	574,757
2021-02-04	$95.63	$99.02	$95.63	$98.18	$98.18	688,179
2021-02-03	$97.30	$97.75	$94.36	$95.72	$95.72	593,059
2021-02-02	$96.90	$97.79	$95.16	$96.96	$96.96	655,627
2021-02-01	$93.04	$96.15	$92.82	$95.76	$95.76	730,958
2021-01-29	$91.98	$92.62	$89.04	$91.77	$91.77	920,221
2021-01-28	$95.29	$95.30	$91.88	$91.97	$91.97	959,955
2021-01-27	$95.59	$98.83	$93.53	$94.19	$94.19	1,069,225
2021-01-26	$99.36	$99.36	$97.05	$98.03	$98.03	900,084
2021-01-25	$99.21	$104.35	$97.83	$98.49	$98.49	1,454,278
2021-01-22	$94.40	$98.52	$94.20	$98.16	$98.16	1,057,920
2021-01-21	$95.56	$97.19	$94.69	$95.19	$95.19	674,927
2021-01-20	$94.35	$95.23	$92.92	$95.18	$95.18	681,176
2021-01-19	$92.00	$94.19	$91.62	$93.63	$93.63	725,322
2021-01-15	$91.28	$92.36	$88.89	$91.15	$91.15	626,725
2021-01-14	$92.26	$93.29	$91.00	$91.98	$91.98	593,742
2021-01-13	$92.07	$93.17	$91.62	$92.16	$92.16	582,878
2021-01-12	$90.07	$91.95	$89.69	$91.88	$91.88	475,515
2021-01-11	$87.70	$90.15	$87.03	$89.97	$89.97	615,005
2021-01-08	$90.83	$92.33	$88.18	$88.97	$88.97	704,007
2021-01-07	$87.42	$90.74	$87.16	$90.60	$90.60	766,714
2021-01-06	$84.00	$87.37	$82.95	$86.24	$86.24	792,837
2021-01-05	$81.78	$84.00	$81.78	$83.39	$83.39	521,427
2021-01-04	$84.54	$85.41	$81.71	$82.34	$82.34	599,365
2020-12-31	$83.79	$85.06	$81.78	$83.72	$83.72	568,329
2020-12-30	$82.92	$85.28	$82.92	$83.79	$83.79	436,203
2020-12-29	$83.81	$84.18	$81.18	$82.80	$82.80	482,108
2020-12-28	$87.25	$87.88	$82.85	$83.56	$83.56	566,757
2020-12-24	$86.68	$86.71	$85.61	$86.29	$86.29	292,632
2020-12-23	$86.31	$86.75	$85.12	$85.82	$85.82	476,226
2020-12-22	$84.90	$86.48	$84.25	$86.03	$86.03	495,282
2020-12-21	$82.40	$85.50	$81.95	$84.81	$84.81	649,240
2020-12-18	$83.29	$84.14	$82.69	$83.88	$83.88	1,424,523
2020-12-17	$82.20	$83.20	$81.67	$82.50	$82.50	587,966
2020-12-16	$83.48	$84.50	$80.41	$81.40	$81.40	899,376
2020-12-15	$80.00	$83.51	$79.87	$82.97	$82.97	893,498
2020-12-14	$78.04	$81.04	$78.04	$79.65	$79.65	957,342
2020-12-11	$77.05	$78.36	$76.56	$77.66	$77.66	450,687
2020-12-10	$77.22	$77.68	$75.79	$77.54	$77.54	506,873
2020-12-09	$77.76	$79.30	$76.80	$77.17	$77.17	781,275
2020-12-08	$76.41	$76.53	$74.27	$75.77	$75.77	665,764
2020-12-07	$74.49	$76.21	$73.97	$75.62	$75.62	548,608
2020-12-04	$75.75	$76.49	$74.35	$74.45	$74.45	653,229
2020-12-03	$73.93	$77.34	$73.90	$76.18	$76.18	868,374
2020-12-02	$75.30	$75.31	$73.40	$73.85	$73.85	623,753
2020-12-01	$75.44	$76.34	$74.56	$75.13	$75.13	450,948
2020-11-30	$75.11	$75.86	$73.30	$74.82	$74.82	554,689
2020-11-27	$74.30	$75.38	$73.89	$74.63	$74.63	316,551
2020-11-25	$74.20	$74.52	$72.52	$73.50	$73.50	482,327
2020-11-24	$76.60	$76.89	$73.50	$74.00	$74.00	866,764
2020-11-23	$75.17	$77.03	$74.60	$76.18	$76.18	523,087
2020-11-20	$75.24	$75.70	$73.39	$74.72	$74.72	561,453
2020-11-19	$72.77	$75.97	$72.07	$75.34	$75.34	798,229
2020-11-18	$73.14	$73.55	$71.91	$72.67	$72.67	721,190
2020-11-17	$72.66	$73.06	$71.11	$72.85	$72.85	542,685
2020-11-16	$72.30	$73.35	$71.11	$73.02	$73.02	824,813
2020-11-13	$69.68	$73.60	$69.35	$72.33	$72.33	1,078,178
2020-11-12	$68.56	$70.90	$68.42	$69.06	$69.06	940,312
2020-11-11	$68.51	$70.35	$67.63	$69.64	$69.64	1,000,970
2020-11-10	$68.61	$69.75	$64.26	$67.75	$67.75	1,604,647
2020-11-09	$80.71	$80.71	$68.06	$68.07	$68.07	2,695,587
2020-11-06	$77.72	$79.66	$77.00	$79.61	$79.61	902,721
2020-11-05	$77.21	$78.60	$76.54	$77.34	$77.34	588,885
2020-11-04	$71.09	$76.30	$71.09	$75.32	$75.32	1,028,281
2020-11-03	$74.25	$74.55	$70.07	$70.90	$70.90	1,333,005
2020-11-02	$70.99	$72.64	$70.36	$71.74	$71.74	1,384,720
2020-10-30	$71.39	$72.63	$68.54	$69.54	$69.54	647,069
2020-10-29	$71.70	$72.75	$70.85	$71.47	$71.47	922,748
2020-10-28	$71.57	$72.89	$71.06	$71.72	$71.72	877,506
2020-10-27	$74.87	$75.22	$72.34	$73.10	$73.10	468,151
2020-10-26	$75.16	$76.06	$73.76	$74.64	$74.64	372,112
2020-10-23	$75.57	$76.86	$75.26	$76.64	$76.64	500,451
2020-10-22	$75.24	$76.14	$74.67	$75.34	$75.34	631,588
2020-10-21	$76.49	$77.00	$74.52	$74.68	$74.68	550,674
2020-10-20	$76.57	$77.41	$75.95	$76.04	$76.04	445,387
2020-10-19	$77.30	$78.53	$75.33	$76.16	$76.16	570,190
2020-10-16	$78.82	$79.26	$76.59	$77.20	$77.20	650,567
2020-10-15	$77.62	$79.25	$77.24	$78.33	$78.33	613,645
2020-10-14	$80.90	$81.22	$78.68	$78.73	$78.73	554,373
2020-10-13	$79.65	$81.23	$79.29	$79.94	$79.94	599,750
2020-10-12	$79.23	$79.99	$78.35	$79.65	$79.65	398,879
2020-10-09	$77.57	$79.19	$77.00	$78.22	$78.22	359,682
2020-10-08	$76.54	$77.26	$75.69	$76.33	$76.33	339,442
2020-10-07	$77.49	$78.00	$74.83	$75.65	$75.65	680,766
2020-10-06	$76.73	$78.61	$75.65	$76.05	$76.05	715,001
2020-10-05	$74.49	$76.83	$74.15	$76.58	$76.58	857,597
2020-10-02	$71.72	$74.66	$71.51	$73.73	$73.73	556,939
2020-10-01	$72.47	$73.62	$71.96	$73.45	$73.45	482,525
2020-09-30	$71.28	$72.77	$70.29	$71.60	$71.60	743,956
2020-09-29	$71.21	$72.14	$70.60	$70.79	$70.79	447,366
2020-09-28	$69.70	$71.52	$69.43	$71.06	$71.06	450,033
2020-09-25	$67.72	$69.34	$67.00	$68.50	$68.50	428,477
2020-09-24	$66.64	$69.37	$65.65	$68.02	$68.02	624,524
2020-09-23	$67.89	$69.23	$67.03	$67.04	$67.04	898,638
2020-09-22	$66.35	$68.29	$65.55	$68.24	$68.24	982,666
2020-09-21	$65.43	$66.50	$63.32	$66.36	$66.36	1,087,036
2020-09-18	$68.81	$69.63	$65.74	$66.38	$66.38	1,912,782
2020-09-17	$68.30	$70.15	$67.15	$68.39	$68.39	726,665
2020-09-16	$70.84	$71.18	$69.38	$70.11	$70.11	597,402
2020-09-15	$71.23	$73.00	$69.55	$69.88	$69.88	671,815
2020-09-14	$136.40	$140.16	$135.71	$139.90	$69.95	1,277,958
2020-09-11	$139.04	$139.04	$132.38	$134.32	$67.16	966,012
2020-09-10	$141.60	$141.61	$136.73	$137.69	$68.85	1,719,474
2020-09-09	$139.97	$143.25	$138.53	$141.21	$70.61	987,400
2020-09-08	$134.50	$142.19	$131.20	$138.32	$69.16	1,133,696
2020-09-04	$141.57	$143.06	$131.70	$136.94	$68.47	1,254,336
2020-09-03	$150.53	$150.79	$140.17	$141.31	$70.66	1,211,482
2020-09-02	$155.94	$156.39	$149.26	$152.28	$76.14	842,322
2020-09-01	$149.89	$156.63	$148.57	$155.68	$77.84	1,397,144
2020-08-31	$149.68	$151.71	$148.38	$149.49	$74.75	713,598
2020-08-28	$147.83	$151.28	$147.15	$149.39	$74.70	678,584
2020-08-27	$149.55	$151.77	$144.85	$146.81	$73.41	656,168
2020-08-26	$147.15	$148.96	$145.73	$148.11	$74.06	692,868
2020-08-25	$151.22	$151.22	$144.32	$147.21	$73.61	1,170,950
2020-08-24	$151.61	$153.16	$149.95	$150.91	$75.46	759,444
2020-08-21	$146.71	$149.85	$146.53	$149.68	$74.84	504,200
2020-08-20	$146.93	$147.50	$145.64	$146.44	$73.22	674,880
2020-08-19	$146.28	$150.26	$145.92	$148.15	$74.08	849,966
2020-08-18	$144.70	$147.22	$144.70	$146.25	$73.13	855,704
2020-08-17	$143.64	$147.50	$143.19	$144.44	$72.22	853,024
2020-08-14	$142.70	$143.34	$141.57	$141.96	$70.98	787,378
2020-08-13	$139.29	$144.78	$139.29	$143.22	$71.61	959,578
2020-08-12	$136.56	$139.69	$135.78	$139.46	$69.73	684,458
2020-08-11	$137.82	$138.98	$135.45	$135.56	$67.78	884,060
2020-08-10	$139.00	$139.21	$135.69	$137.08	$68.54	969,056
2020-08-07	$137.90	$140.60	$137.13	$139.04	$69.52	677,084
2020-08-06	$138.00	$139.58	$136.72	$138.61	$69.31	1,158,282
2020-08-05	$138.90	$140.39	$135.56	$138.32	$69.16	1,535,932
2020-08-04	$142.16	$143.04	$130.66	$138.92	$69.46	4,424,706
2020-08-03	$141.35	$144.96	$140.38	$144.50	$72.25	1,476,920
2020-07-31	$140.44	$141.09	$136.59	$139.33	$69.67	856,098
2020-07-30	$138.01	$140.10	$136.56	$139.86	$69.93	967,164
2020-07-29	$136.04	$140.06	$136.04	$139.63	$69.82	710,316
2020-07-28	$138.03	$138.03	$134.54	$134.85	$67.43	1,108,958
2020-07-27	$134.40	$139.98	$133.86	$139.00	$69.50	897,540
2020-07-24	$132.89	$134.85	$130.58	$133.42	$66.71	756,042
2020-07-23	$135.73	$138.72	$132.21	$133.62	$66.81	874,104
2020-07-22	$133.35	$137.17	$133.35	$135.78	$67.89	752,728
2020-07-21	$136.00	$136.01	$132.33	$133.25	$66.63	1,107,978
2020-07-20	$134.90	$138.34	$134.54	$136.27	$68.14	1,519,798
2020-07-17	$133.28	$134.54	$132.43	$134.03	$67.02	759,382
2020-07-16	$131.69	$134.20	$131.52	$132.59	$66.30	1,050,946
2020-07-15	$130.77	$132.54	$129.01	$132.09	$66.05	1,784,040
2020-07-14	$122.94	$128.66	$122.63	$128.52	$64.26	1,500,552
2020-07-13	$125.19	$127.69	$122.61	$122.74	$61.37	1,532,922
2020-07-10	$130.00	$130.67	$121.83	$124.25	$62.13	3,106,166
2020-07-09	$128.90	$135.32	$126.29	$129.28	$64.64	4,358,834
2020-07-08	$127.11	$129.46	$126.75	$128.28	$64.14	1,867,156
2020-07-07	$127.76	$129.60	$126.21	$126.32	$63.16	1,661,186
2020-07-06	$129.40	$129.52	$125.87	$126.75	$63.38	1,611,888
2020-07-02	$127.80	$130.56	$126.44	$126.88	$63.44	1,283,180
2020-07-01	$130.36	$130.51	$124.74	$124.83	$62.42	1,853,418
2020-06-30	$129.00	$132.16	$128.99	$130.07	$65.04	1,968,882
2020-06-29	$127.85	$129.75	$126.45	$128.03	$64.02	1,644,670
2020-06-26	$122.34	$128.82	$121.31	$127.05	$63.53	13,925,796
2020-06-25	$121.72	$123.03	$117.81	$122.95	$61.48	2,248,970
2020-06-24	$122.45	$124.27	$120.32	$122.69	$61.35	1,712,608
2020-06-23	$125.50	$125.98	$122.37	$124.25	$62.13	1,396,468
2020-06-22	$118.54	$123.48	$117.50	$123.39	$61.70	1,342,776
2020-06-19	$121.36	$121.94	$117.26	$119.15	$59.58	1,902,270
2020-06-18	$120.90	$121.88	$119.14	$119.96	$59.98	1,015,044
2020-06-17	$122.08	$124.20	$120.02	$120.43	$60.22	1,072,960
2020-06-16	$121.43	$121.50	$115.54	$120.83	$60.42	1,238,450
2020-06-15	$110.00	$117.70	$108.20	$117.42	$58.71	1,767,020
2020-06-12	$118.72	$118.72	$109.05	$112.67	$56.34	2,164,874
2020-06-11	$117.69	$117.93	$113.65	$113.83	$56.92	1,877,696
2020-06-10	$118.98	$123.72	$117.03	$122.45	$61.23	1,914,242
2020-06-09	$119.50	$122.38	$117.11	$119.10	$59.55	1,317,722
2020-06-08	$125.00	$127.03	$119.44	$120.46	$60.23	1,709,666
2020-06-05	$117.35	$126.05	$116.81	$124.95	$62.48	2,569,980
2020-06-04	$115.27	$117.58	$113.06	$114.35	$57.18	2,513,724
2020-06-03	$121.21	$122.00	$116.65	$116.83	$58.42	1,672,116
2020-06-02	$120.83	$122.83	$118.64	$120.02	$60.01	1,355,656
2020-06-01	$120.82	$122.32	$119.73	$119.90	$59.95	1,518,528
2020-05-29	$119.24	$122.11	$118.63	$120.12	$60.06	1,880,182
2020-05-28	$127.76	$127.76	$119.16	$119.76	$59.88	2,260,856
2020-05-27	$129.55	$130.03	$123.67	$125.71	$62.86	1,720,400
2020-05-26	$131.82	$132.84	$126.95	$128.00	$64.00	2,235,998
2020-05-22	$125.60	$127.87	$124.63	$127.71	$63.86	1,503,394
2020-05-21	$122.10	$125.96	$121.64	$124.81	$62.41	1,510,762
2020-05-20	$122.80	$124.40	$121.22	$122.10	$61.05	2,033,460
2020-05-19	$122.20	$124.50	$119.15	$119.18	$59.59	1,216,886
2020-05-18	$119.49	$123.61	$119.04	$122.76	$61.38	1,516,716
2020-05-15	$111.97	$116.40	$110.67	$114.95	$57.48	1,041,868
2020-05-14	$111.29	$112.87	$108.53	$112.27	$56.14	1,409,070
2020-05-13	$113.00	$117.16	$111.73	$113.92	$56.96	1,879,124
2020-05-12	$117.82	$118.72	$113.28	$113.40	$56.70	1,786,080
2020-05-11	$113.00	$118.38	$112.34	$117.42	$58.71	1,976,846
2020-05-08	$112.88	$115.70	$111.54	$115.09	$57.55	1,779,806
2020-05-07	$113.78	$114.38	$110.21	$110.33	$55.17	1,719,624
2020-05-06	$109.43	$113.69	$106.29	$111.95	$55.98	2,115,518
2020-05-05	$106.68	$114.48	$106.05	$109.21	$54.61	4,029,942
2020-05-04	$90.36	$100.70	$90.36	$99.91	$49.96	4,782,928
2020-05-01	$93.72	$95.83	$90.60	$91.89	$45.95	3,049,574
2020-04-30	$97.30	$99.51	$95.20	$95.22	$47.61	1,780,606
2020-04-29	$101.58	$104.08	$98.55	$99.80	$49.90	2,434,144
2020-04-28	$94.60	$98.91	$93.52	$96.66	$48.33	2,557,304
2020-04-27	$87.20	$92.86	$87.17	$91.79	$45.90	2,205,868
2020-04-24	$80.48	$86.45	$80.02	$85.79	$42.90	2,187,674
2020-04-23	$85.15	$87.12	$84.04	$84.34	$42.17	1,119,770
2020-04-22	$81.55	$85.99	$81.29	$85.28	$42.64	1,133,624
2020-04-21	$82.10	$84.20	$79.46	$80.72	$40.36	2,687,760
2020-04-20	$80.84	$86.37	$80.51	$85.75	$42.88	1,539,392
2020-04-17	$83.03	$85.64	$82.25	$83.64	$41.82	1,254,012
2020-04-16	$77.28	$80.25	$76.58	$79.57	$39.79	2,019,940
2020-04-15	$77.61	$78.50	$75.95	$76.90	$38.45	1,784,558
2020-04-14	$81.77	$83.37	$80.24	$80.92	$40.46	1,564,048
2020-04-13	$84.71	$85.41	$78.17	$79.43	$39.72	2,689,564
2020-04-09	$86.13	$92.20	$83.43	$85.77	$42.89	2,960,832
2020-04-08	$74.91	$85.86	$74.07	$84.75	$42.38	3,236,952
2020-04-07	$78.00	$78.77	$73.10	$73.63	$36.82	2,160,780
2020-04-06	$71.70	$75.59	$70.26	$73.56	$36.78	2,023,714
2020-04-03	$75.00	$75.92	$66.42	$67.67	$33.84	2,373,540
2020-04-02	$71.68	$76.39	$69.19	$75.85	$37.93	1,289,204
2020-04-01	$75.81	$77.82	$69.38	$71.67	$35.84	2,788,280
2020-03-31	$83.74	$87.03	$79.07	$80.14	$40.07	2,059,388
2020-03-30	$83.70	$90.57	$83.14	$85.17	$42.59	1,451,616
2020-03-27	$83.46	$87.32	$80.07	$82.86	$41.43	1,998,786
2020-03-26	$82.98	$89.56	$81.47	$89.00	$44.50	1,815,564
2020-03-25	$80.56	$84.38	$76.41	$81.47	$40.74	1,730,622
2020-03-24	$70.04	$81.01	$70.04	$80.83	$40.42	2,355,582
2020-03-23	$67.92	$70.77	$64.91	$66.98	$33.49	1,513,598
2020-03-20	$70.21	$73.80	$66.50	$68.27	$34.14	2,504,184
2020-03-19	$62.11	$70.66	$56.22	$69.35	$34.68	2,417,264
2020-03-18	$62.51	$66.45	$60.50	$63.06	$31.53	1,842,948
2020-03-17	$65.06	$70.40	$59.96	$70.27	$35.14	2,855,562
2020-03-16	$69.00	$74.03	$63.00	$63.96	$31.98	2,848,292
2020-03-13	$83.84	$84.08	$75.43	$80.17	$40.09	2,150,668
2020-03-12	$80.80	$81.98	$76.38	$79.30	$39.65	3,381,082
2020-03-11	$90.68	$91.52	$86.43	$87.22	$43.61	2,136,072
2020-03-10	$95.22	$96.17	$88.25	$93.00	$46.50	1,887,028
2020-03-09	$94.07	$98.56	$92.05	$92.61	$46.31	1,907,620
2020-03-06	$104.59	$105.73	$99.75	$103.08	$51.54	2,020,340
2020-03-05	$106.61	$111.85	$106.58	$108.28	$54.14	1,402,522
2020-03-04	$103.79	$109.71	$103.57	$109.40	$54.70	1,410,508
2020-03-03	$103.82	$107.49	$101.08	$101.80	$50.90	1,877,734
2020-03-02	$97.01	$103.71	$95.45	$103.58	$51.79	1,508,520
2020-02-28	$95.18	$97.76	$92.72	$95.65	$47.83	2,952,430
2020-02-27	$95.84	$103.47	$95.84	$98.62	$49.31	1,601,152
2020-02-26	$104.22	$104.87	$97.75	$98.47	$49.24	2,145,030
2020-02-25	$103.58	$109.12	$98.14	$103.70	$51.85	3,183,946
2020-02-24	$102.61	$105.06	$102.44	$102.70	$51.35	2,156,198
2020-02-21	$106.80	$109.00	$105.93	$106.29	$53.15	1,660,712
2020-02-20	$101.01	$107.57	$101.01	$106.83	$53.42	1,490,286
2020-02-19	$102.02	$102.34	$101.47	$101.66	$50.83	1,107,320
2020-02-18	$101.60	$102.64	$101.06	$101.89	$50.95	856,176
2020-02-14	$101.69	$102.70	$101.06	$101.88	$50.94	845,868
2020-02-13	$100.24	$102.88	$100.07	$101.39	$50.70	1,064,948
2020-02-12	$102.00	$102.32	$100.43	$100.85	$50.43	555,458
2020-02-11	$101.41	$102.11	$100.45	$101.47	$50.74	577,158
2020-02-10	$99.88	$100.89	$99.63	$100.48	$50.24	1,074,338
2020-02-07	$101.54	$101.58	$99.95	$100.33	$50.17	867,664
2020-02-06	$101.62	$102.82	$100.91	$101.99	$51.00	703,750
2020-02-05	$102.00	$102.64	$100.24	$100.98	$50.49	714,658
2020-02-04	$100.01	$101.72	$99.78	$100.81	$50.41	902,934
2020-02-03	$98.68	$99.26	$96.87	$98.49	$49.25	632,278
2020-01-31	$98.30	$99.16	$97.67	$98.24	$49.12	886,252
2020-01-30	$98.35	$99.47	$97.20	$98.55	$49.28	647,580
2020-01-29	$99.93	$101.23	$98.62	$99.12	$49.56	670,456
2020-01-28	$98.31	$99.96	$97.18	$99.64	$49.82	965,144
2020-01-27	$95.38	$98.18	$95.05	$97.72	$48.86	919,522
2020-01-24	$98.86	$99.09	$96.42	$97.41	$48.71	1,052,894
2020-01-23	$99.04	$99.70	$97.65	$98.76	$49.38	860,732
2020-01-22	$98.84	$101.07	$98.84	$99.64	$49.82	905,064
2020-01-21	$97.86	$99.28	$97.00	$98.96	$49.48	638,482
2020-01-17	$100.35	$100.49	$97.63	$97.88	$48.94	809,128
2020-01-16	$99.67	$99.91	$97.75	$99.61	$49.81	670,060
2020-01-15	$96.00	$99.05	$95.77	$98.95	$49.48	1,010,074
2020-01-14	$97.52	$98.30	$95.01	$95.87	$47.94	936,486
2020-01-13	$97.41	$99.64	$97.00	$97.43	$48.72	1,184,512
2020-01-10	$96.92	$97.57	$95.87	$96.97	$48.49	815,822
2020-01-09	$95.00	$97.00	$95.00	$96.92	$48.46	1,016,008
2020-01-08	$91.11	$95.58	$90.87	$94.39	$47.20	1,387,404
2020-01-07	$90.55	$92.48	$90.31	$90.75	$45.38	607,380
2020-01-06	$88.14	$90.87	$87.31	$90.83	$45.42	666,362
2020-01-03	$89.04	$89.33	$87.87	$88.70	$44.35	834,118
2020-01-02	$90.40	$91.01	$87.40	$90.36	$45.18	988,242
2019-12-31	$89.62	$91.10	$89.62	$89.88	$44.94	683,602
2019-12-30	$90.24	$90.73	$89.15	$89.81	$44.91	718,100
2019-12-27	$91.70	$91.93	$90.20	$90.42	$45.21	478,582
2019-12-26	$89.37	$91.51	$88.92	$91.40	$45.70	593,872
2019-12-24	$89.26	$89.65	$88.61	$89.37	$44.69	233,876
2019-12-23	$88.52	$89.85	$87.90	$89.02	$44.51	918,338
2019-12-20	$88.55	$89.13	$87.60	$87.83	$43.92	1,709,608
2019-12-19	$87.33	$88.47	$86.41	$88.20	$44.10	666,346
2019-12-18	$88.73	$88.85	$87.22	$87.58	$43.79	762,762
2019-12-17	$86.95	$88.45	$86.20	$88.12	$44.06	1,080,194
2019-12-16	$88.85	$89.54	$87.10	$87.20	$43.60	782,536
2019-12-13	$88.56	$90.12	$87.43	$87.89	$43.95	944,928
2019-12-12	$86.71	$88.98	$86.22	$88.62	$44.31	1,095,448
2019-12-11	$85.46	$87.03	$85.15	$86.90	$43.45	483,758
2019-12-10	$85.37	$85.89	$84.68	$85.60	$42.80	587,658
2019-12-09	$86.17	$86.54	$84.28	$85.48	$42.74	637,830
2019-12-06	$86.63	$88.45	$86.19	$86.79	$43.40	815,968
2019-12-05	$85.46	$86.00	$85.27	$85.74	$42.87	907,494
2019-12-04	$84.97	$86.00	$84.97	$85.49	$42.75	773,298
2019-12-03	$84.00	$84.99	$83.46	$84.78	$42.39	778,972
2019-12-02	$86.13	$86.13	$84.58	$84.95	$42.48	748,306
2019-11-29	$87.09	$87.54	$85.71	$86.06	$43.03	330,600
2019-11-27	$88.00	$88.30	$87.11	$87.59	$43.80	535,250
2019-11-26	$86.27	$87.79	$86.16	$87.45	$43.73	920,650
2019-11-25	$85.01	$87.00	$85.01	$86.26	$43.13	715,498
2019-11-22	$83.77	$85.63	$82.84	$84.96	$42.48	832,838
2019-11-21	$86.78	$87.09	$82.82	$83.35	$41.68	1,242,310
2019-11-20	$85.42	$87.88	$85.42	$86.79	$43.40	736,048
2019-11-19	$87.62	$87.79	$85.76	$85.83	$42.92	698,544
2019-11-18	$86.32	$87.01	$85.45	$86.86	$43.43	879,706
2019-11-15	$89.55	$90.01	$86.66	$86.77	$43.39	1,061,608
2019-11-14	$89.42	$90.20	$88.08	$89.07	$44.54	1,197,274
2019-11-13	$87.07	$89.71	$87.07	$89.42	$44.71	1,240,584
2019-11-12	$87.29	$87.67	$85.80	$87.50	$43.75	854,978
2019-11-11	$87.42	$88.61	$86.49	$87.15	$43.58	1,039,960
2019-11-08	$87.80	$88.55	$87.30	$87.97	$43.99	647,484
2019-11-07	$89.75	$89.99	$87.61	$87.91	$43.96	1,048,132
2019-11-06	$87.43	$89.54	$86.38	$89.16	$44.58	708,604
2019-11-05	$89.24	$89.24	$87.01	$87.75	$43.88	953,586
2019-11-04	$90.46	$91.62	$88.43	$88.92	$44.46	843,540
2019-11-01	$88.87	$90.01	$87.34	$89.49	$44.75	1,119,550
2019-10-31	$84.00	$88.04	$82.78	$87.89	$43.95	1,822,074
2019-10-30	$84.13	$84.99	$82.02	$84.20	$42.10	2,208,274
2019-10-29	$86.49	$87.21	$82.00	$84.14	$42.07	4,377,910
2019-10-28	$90.44	$92.79	$89.97	$91.89	$45.95	1,513,810
2019-10-25	$91.35	$92.45	$90.00	$90.13	$45.07	945,970
2019-10-24	$90.45	$92.81	$90.19	$92.03	$46.02	881,244
2019-10-23	$90.35	$90.96	$89.07	$90.27	$45.14	751,870
2019-10-22	$92.55	$93.63	$90.25	$90.31	$45.16	1,013,006
2019-10-21	$91.51	$93.19	$91.39	$92.22	$46.11	1,295,722
2019-10-18	$89.94	$91.20	$89.29	$90.85	$45.43	862,070
2019-10-17	$89.23	$91.20	$89.07	$90.48	$45.24	1,247,406
2019-10-16	$90.65	$91.30	$88.19	$88.41	$44.21	1,118,446
2019-10-15	$90.57	$91.47	$90.40	$91.31	$45.66	585,180
2019-10-14	$90.35	$91.04	$89.80	$90.23	$45.12	555,228
2019-10-11	$90.03	$91.90	$90.03	$90.50	$45.25	741,922
2019-10-10	$88.53	$89.79	$87.54	$88.55	$44.28	797,466
2019-10-09	$89.00	$89.37	$87.97	$88.39	$44.20	907,568
2019-10-08	$87.56	$89.55	$87.14	$88.10	$44.05	676,268
2019-10-07	$88.84	$89.50	$88.04	$88.61	$44.31	507,076
2019-10-04	$88.31	$89.31	$87.70	$89.23	$44.62	779,674
2019-10-03	$86.55	$88.42	$85.19	$88.34	$44.17	577,092
2019-10-02	$85.97	$87.00	$85.09	$86.52	$43.26	957,576
2019-10-01	$91.70	$93.34	$86.96	$87.10	$43.55	1,218,752
2019-09-30	$90.00	$91.58	$89.04	$90.93	$45.47	2,051,130
2019-09-27	$89.26	$90.13	$88.85	$89.92	$44.96	1,061,510
2019-09-26	$88.24	$89.99	$88.00	$88.86	$44.43	828,310
2019-09-25	$88.95	$89.43	$87.06	$88.54	$44.27	1,100,588
2019-09-24	$88.56	$90.18	$88.56	$89.03	$44.52	1,084,376
2019-09-23	$86.79	$89.38	$86.79	$88.26	$44.13	991,000
2019-09-20	$87.00	$87.75	$86.31	$87.33	$43.67	1,733,110
2019-09-19	$86.79	$87.28	$85.87	$86.85	$43.43	1,033,828
2019-09-18	$87.58	$88.64	$86.26	$86.92	$43.46	674,460
2019-09-17	$87.59	$88.83	$87.12	$87.61	$43.81	922,746
2019-09-16	$88.15	$89.44	$87.67	$88.15	$44.08	851,652
2019-09-13	$89.70	$90.74	$88.61	$88.87	$44.44	997,612
2019-09-12	$88.24	$89.60	$85.32	$89.01	$44.51	1,064,652
2019-09-11	$88.38	$90.12	$87.59	$87.71	$43.86	1,212,938
2019-09-10	$89.15	$89.15	$86.14	$87.60	$43.80	1,605,450
2019-09-09	$87.60	$89.43	$87.28	$89.28	$44.64	1,671,086
2019-09-06	$87.06	$87.75	$86.18	$87.21	$43.61	716,308
2019-09-05	$86.18	$87.54	$84.92	$86.87	$43.44	1,062,036
2019-09-04	$83.84	$85.07	$83.03	$85.04	$42.52	792,932
2019-09-03	$85.00	$85.00	$82.29	$82.70	$41.35	871,130
2019-08-30	$86.27	$86.51	$85.48	$85.53	$42.77	516,742
2019-08-29	$85.26	$86.32	$84.57	$85.80	$42.90	998,268
2019-08-28	$82.19	$84.38	$81.34	$83.99	$42.00	662,134
2019-08-27	$84.52	$84.60	$82.50	$82.53	$41.27	715,316
2019-08-26	$83.05	$84.17	$81.05	$83.84	$41.92	1,338,870
2019-08-23	$84.80	$85.28	$81.68	$82.08	$41.04	1,455,762
2019-08-22	$86.82	$87.17	$85.24	$85.29	$42.65	1,294,286
2019-08-21	$86.69	$87.12	$85.30	$85.67	$42.84	978,080
2019-08-20	$85.84	$86.42	$84.72	$85.61	$42.81	855,070
2019-08-19	$86.98	$88.36	$81.47	$86.38	$43.19	1,444,622
2019-08-16	$84.72	$86.27	$84.70	$85.75	$42.88	1,386,232
2019-08-15	$82.12	$84.16	$81.47	$83.86	$41.93	1,492,030
2019-08-14	$81.94	$82.64	$80.67	$81.45	$40.73	1,401,428
2019-08-13	$82.18	$85.26	$81.66	$83.99	$42.00	1,514,982
2019-08-12	$81.25	$82.85	$80.52	$81.77	$40.89	1,164,878
2019-08-09	$82.77	$82.77	$81.16	$81.61	$40.81	702,200
2019-08-08	$82.00	$82.96	$81.49	$82.77	$41.39	1,187,974
2019-08-07	$79.74	$81.82	$78.29	$81.63	$40.82	1,538,662
2019-08-06	$79.47	$81.09	$78.75	$80.99	$40.50	1,319,472
2019-08-05	$77.89	$79.74	$77.59	$79.68	$39.84	1,716,306
2019-08-02	$77.12	$80.00	$76.65	$79.76	$39.88	1,474,550
2019-08-01	$81.31	$81.72	$77.25	$77.77	$38.89	2,771,394
2019-07-31	$81.76	$84.40	$80.75	$81.75	$40.88	3,682,572
2019-07-30	$73.38	$82.34	$73.38	$81.03	$40.52	8,745,576
2019-07-29	$70.68	$71.48	$67.68	$68.02	$34.01	2,419,440
2019-07-26	$70.98	$71.84	$70.18	$70.92	$35.46	1,374,346
2019-07-25	$71.36	$72.45	$70.66	$70.71	$35.36	1,458,786
2019-07-24	$69.55	$71.89	$69.55	$71.28	$35.64	1,211,542
2019-07-23	$69.75	$70.59	$68.88	$69.96	$34.98	1,170,246
2019-07-22	$69.80	$70.40	$68.90	$69.02	$34.51	1,047,388
2019-07-19	$70.96	$71.49	$69.87	$69.87	$34.94	1,286,258
2019-07-18	$70.85	$71.11	$69.91	$70.82	$35.41	1,062,998
2019-07-17	$72.22	$72.22	$70.11	$70.87	$35.44	1,130,918
2019-07-16	$70.81	$72.37	$70.06	$72.33	$36.17	825,590
2019-07-15	$71.72	$71.72	$69.78	$70.86	$35.43	933,054
2019-07-12	$69.50	$71.80	$69.26	$71.54	$35.77	1,129,548
2019-07-11	$70.95	$71.07	$69.01	$69.33	$34.67	902,260
2019-07-10	$70.82	$71.23	$69.55	$70.74	$35.37	924,740
2019-07-09	$70.80	$71.27	$69.63	$70.50	$35.25	1,011,630
2019-07-08	$72.27	$72.75	$70.89	$71.19	$35.60	892,682
2019-07-05	$71.90	$73.41	$71.20	$72.77	$36.39	1,948,500
2019-07-03	$71.05	$72.40	$70.68	$72.29	$36.15	534,968
2019-07-02	$71.11	$71.11	$69.65	$70.55	$35.28	756,002
2019-07-01	$72.66	$73.96	$69.99	$71.12	$35.56	1,721,852
2019-06-28	$70.20	$72.23	$70.14	$71.70	$35.85	2,828,734
2019-06-27	$66.95	$69.76	$66.95	$69.67	$34.84	1,607,068
2019-06-26	$68.59	$68.98	$66.92	$67.10	$33.55	1,051,818
2019-06-25	$67.44	$68.76	$66.88	$68.27	$34.14	1,736,580
2019-06-24	$68.73	$68.73	$67.05	$67.49	$33.75	1,152,360
2019-06-21	$68.91	$69.30	$67.71	$68.63	$34.32	1,817,496
2019-06-20	$68.39	$69.61	$68.18	$69.45	$34.73	1,541,104
2019-06-19	$70.00	$70.45	$66.16	$67.37	$33.69	1,706,426
2019-06-18	$70.66	$71.49	$69.33	$69.86	$34.93	1,353,442
2019-06-17	$71.68	$71.69	$69.35	$69.83	$34.92	1,425,080
2019-06-14	$70.82	$71.51	$70.11	$71.38	$35.69	936,208
2019-06-13	$70.30	$70.87	$69.88	$70.81	$35.41	1,409,428
2019-06-12	$68.79	$70.27	$68.42	$69.70	$34.85	1,293,536
2019-06-11	$69.94	$71.00	$68.38	$68.71	$34.36	1,336,688
2019-06-10	$69.45	$70.79	$68.36	$69.14	$34.57	1,730,024
2019-06-07	$67.76	$69.52	$67.02	$69.11	$34.56	1,774,004
2019-06-06	$66.01	$67.01	$65.71	$66.90	$33.45	2,941,604
2019-06-05	$66.00	$68.23	$65.50	$65.88	$32.94	2,502,110
2019-06-04	$62.58	$65.59	$62.54	$65.51	$32.76	1,905,942
2019-06-03	$60.00	$61.84	$59.81	$61.68	$30.84	2,034,882
2019-05-31	$59.40	$59.95	$58.96	$59.82	$29.91	1,650,450
2019-05-30	$61.50	$62.01	$59.94	$60.40	$30.20	1,107,452
2019-05-29	$62.74	$62.99	$60.82	$61.43	$30.72	1,783,960
2019-05-28	$65.66	$65.86	$63.48	$63.51	$31.76	2,198,872
2019-05-24	$64.48	$66.02	$64.40	$65.50	$32.75	2,241,882
2019-05-23	$62.87	$64.40	$62.69	$63.99	$32.00	2,371,162
2019-05-22	$61.28	$63.78	$61.28	$63.67	$31.84	2,721,312
2019-05-21	$59.65	$62.05	$59.65	$61.43	$30.72	2,061,886
2019-05-20	$58.32	$59.76	$57.55	$59.06	$29.53	1,461,094
2019-05-17	$60.47	$60.66	$58.50	$58.79	$29.40	1,999,034
2019-05-16	$61.30	$61.47	$60.27	$61.02	$30.51	1,852,928
2019-05-15	$60.43	$61.47	$60.23	$61.10	$30.55	1,632,030
2019-05-14	$60.90	$61.68	$59.82	$61.31	$30.66	1,021,138
2019-05-13	$61.68	$62.29	$60.41	$60.63	$30.32	1,547,696
2019-05-10	$62.30	$63.33	$61.18	$63.15	$31.58	1,074,824
2019-05-09	$61.89	$62.75	$60.74	$62.47	$31.24	1,177,954
2019-05-08	$64.02	$64.02	$62.06	$62.51	$31.26	1,874,778
2019-05-07	$65.31	$66.38	$63.24	$64.03	$32.02	1,706,384
2019-05-06	$66.29	$70.10	$65.74	$65.81	$32.91	1,393,280
2019-05-03	$65.24	$68.00	$65.10	$67.70	$33.85	1,643,016
2019-05-02	$65.50	$65.97	$63.61	$64.90	$32.45	2,318,402
2019-05-01	$68.94	$69.45	$65.46	$65.82	$32.91	3,339,614
2019-04-30	$65.53	$71.46	$65.00	$69.27	$34.64	11,441,348
2019-04-29	$76.36	$76.94	$75.87	$76.53	$38.27	1,077,690
2019-04-26	$76.24	$76.47	$75.71	$76.03	$38.02	1,691,304
2019-04-25	$76.52	$77.10	$75.60	$76.33	$38.17	897,298
2019-04-24	$76.48	$77.54	$75.99	$77.15	$38.58	1,060,044
2019-04-23	$75.10	$77.05	$74.71	$76.54	$38.27	1,071,684
2019-04-22	$76.26	$76.63	$74.67	$75.08	$37.54	955,458
2019-04-18	$76.83	$77.32	$75.75	$76.33	$38.17	919,480
2019-04-17	$76.40	$77.21	$75.71	$76.56	$38.28	819,598
2019-04-16	$75.17	$76.30	$74.27	$76.03	$38.02	927,284
2019-04-15	$75.00	$76.12	$74.27	$74.72	$37.36	1,227,412
2019-04-12	$73.52	$74.94	$73.39	$74.89	$37.45	1,129,804
2019-04-11	$71.71	$73.31	$70.92	$73.00	$36.50	1,711,320
2019-04-10	$69.40	$71.51	$69.01	$71.45	$35.73	1,388,338
2019-04-09	$69.62	$70.60	$69.20	$69.35	$34.68	996,636
2019-04-08	$69.39	$70.52	$68.81	$69.96	$34.98	1,175,168
2019-04-05	$68.77	$70.05	$68.17	$69.92	$34.96	1,601,156
2019-04-04	$66.83	$69.00	$66.65	$67.78	$33.89	1,477,496
2019-04-03	$66.45	$68.06	$66.32	$66.70	$33.35	2,558,426
2019-04-02	$64.47	$65.86	$63.94	$65.61	$32.81	2,764,208
2019-04-01	$61.78	$64.54	$61.78	$64.41	$32.21	2,577,298
2019-03-29	$64.18	$64.71	$60.81	$61.52	$30.76	27,191,922
2019-03-28	$60.69	$63.65	$60.50	$63.22	$31.61	4,074,908
2019-03-27	$60.49	$61.09	$58.96	$59.51	$29.76	4,657,774
2019-03-26	$63.37	$63.89	$62.16	$62.53	$31.27	1,174,814
2019-03-25	$62.21	$63.48	$61.55	$62.95	$31.48	1,547,346
2019-03-22	$65.00	$65.23	$62.19	$62.21	$31.11	1,338,382
2019-03-21	$65.09	$66.60	$65.04	$65.46	$32.73	1,184,002
2019-03-20	$68.91	$68.91	$65.14	$65.59	$32.80	1,863,054
2019-03-19	$71.68	$71.75	$69.04	$69.22	$34.61	1,133,944
2019-03-18	$69.86	$71.52	$69.73	$71.45	$35.73	859,942
2019-03-15	$70.33	$71.12	$69.79	$70.19	$35.10	1,090,854
2019-03-14	$70.50	$70.74	$69.80	$70.07	$35.04	627,864
2019-03-13	$71.95	$72.33	$70.34	$70.67	$35.34	724,472
2019-03-12	$73.00	$73.48	$71.53	$71.80	$35.90	571,062
2019-03-11	$70.71	$73.15	$70.71	$73.04	$36.52	780,088
2019-03-08	$70.54	$71.04	$69.45	$70.53	$35.27	533,926
2019-03-07	$72.47	$73.02	$70.69	$71.00	$35.50	990,594
2019-03-06	$73.99	$74.41	$72.51	$72.58	$36.29	819,602
2019-03-05	$75.60	$76.09	$74.00	$74.01	$37.01	699,600
2019-03-04	$75.66	$76.41	$75.27	$75.59	$37.80	698,110
2019-03-01	$75.83	$75.83	$74.85	$75.54	$37.77	836,294
2019-02-28	$76.31	$76.31	$74.84	$74.95	$37.48	672,990
2019-02-27	$76.16	$76.84	$75.48	$76.32	$38.16	658,526
2019-02-26	$77.16	$77.83	$76.32	$76.54	$38.27	841,880
2019-02-25	$76.02	$77.24	$75.99	$76.96	$38.48	2,014,068
2019-02-22	$75.95	$76.06	$74.70	$75.73	$37.87	1,727,726
2019-02-21	$75.29	$76.16	$74.62	$75.64	$37.82	946,730
2019-02-20	$77.60	$77.69	$74.26	$75.65	$37.83	2,591,510
2019-02-19	$76.44	$78.93	$76.40	$78.28	$39.14	1,418,866
2019-02-15	$74.41	$78.30	$70.50	$76.76	$38.38	3,930,044
2019-02-14	$77.70	$78.47	$77.35	$78.34	$39.17	1,829,940
2019-02-13	$78.24	$79.38	$77.64	$77.70	$38.85	1,363,268
2019-02-12	$76.33	$78.56	$76.00	$77.64	$38.82	1,023,760
2019-02-11	$72.82	$75.62	$72.09	$75.42	$37.71	1,656,902
2019-02-08	$72.05	$72.86	$71.72	$72.25	$36.13	1,164,882
2019-02-07	$71.59	$73.13	$71.52	$72.27	$36.14	1,483,872
2019-02-06	$71.82	$72.16	$71.22	$71.62	$35.81	639,684
2019-02-05	$71.44	$71.70	$70.51	$71.68	$35.84	507,336
2019-02-04	$70.19	$71.50	$69.40	$71.20	$35.60	921,158
2019-02-01	$69.85	$70.76	$69.50	$70.27	$35.14	707,504
2019-01-31	$67.38	$69.92	$67.15	$69.76	$34.88	801,652
2019-01-30	$66.90	$67.68	$66.08	$67.51	$33.76	619,664
2019-01-29	$67.10	$67.15	$66.22	$66.71	$33.36	469,452
2019-01-28	$66.11	$67.72	$65.90	$67.07	$33.54	840,148
2019-01-25	$67.83	$68.15	$66.53	$66.70	$33.35	735,296
2019-01-24	$66.18	$66.74	$65.54	$66.69	$33.35	848,984
2019-01-23	$68.48	$68.91	$65.14	$66.21	$33.11	1,183,090
2019-01-22	$69.60	$69.71	$67.27	$67.96	$33.98	852,118
2019-01-18	$69.12	$70.36	$68.87	$70.07	$35.04	1,262,106
2019-01-17	$66.48	$68.72	$66.04	$68.35	$34.18	1,447,050
2019-01-16	$66.76	$67.87	$66.35	$66.70	$33.35	1,144,118
2019-01-15	$66.81	$66.94	$65.21	$66.65	$33.33	1,404,142
2019-01-14	$67.72	$68.13	$66.77	$66.83	$33.42	843,584
2019-01-11	$67.79	$68.37	$66.73	$68.24	$34.12	1,277,980
2019-01-10	$67.90	$68.19	$67.12	$67.89	$33.95	1,063,290
2019-01-09	$66.50	$68.10	$65.74	$68.10	$34.05	1,066,612
2019-01-08	$65.86	$66.64	$65.30	$66.50	$33.25	1,011,818
2019-01-07	$64.33	$65.42	$63.22	$65.03	$32.52	1,040,482
2019-01-04	$61.93	$64.85	$60.77	$64.04	$32.02	1,473,682
2019-01-03	$60.69	$61.81	$58.99	$60.78	$30.39	1,384,722
2019-01-02	$58.00	$61.08	$57.71	$61.03	$30.52	2,061,846
2018-12-31	$58.52	$59.40	$57.67	$59.36	$29.68	869,376
2018-12-28	$58.57	$59.06	$56.77	$58.16	$29.08	650,550
2018-12-27	$56.23	$58.27	$55.60	$58.22	$29.11	956,100
2018-12-26	$53.99	$57.62	$53.48	$57.47	$28.74	718,688
2018-12-24	$55.06	$55.77	$53.55	$53.61	$26.81	477,856
2018-12-21	$57.11	$57.27	$54.62	$55.62	$27.81	2,677,116
2018-12-20	$57.97	$59.54	$56.68	$57.11	$28.56	1,085,912
2018-12-19	$58.70	$60.71	$58.02	$58.21	$29.11	1,118,860
2018-12-18	$57.08	$59.71	$57.08	$58.56	$29.28	861,026
2018-12-17	$58.52	$58.74	$56.34	$56.90	$28.45	1,267,684
2018-12-14	$59.70	$60.71	$58.56	$58.91	$29.46	1,065,848
2018-12-13	$63.08	$63.73	$60.16	$60.39	$30.20	1,432,266
2018-12-12	$61.93	$64.01	$61.72	$62.99	$31.50	866,238
2018-12-11	$61.53	$61.76	$60.42	$60.84	$30.42	1,045,224
2018-12-10	$62.66	$63.43	$59.83	$60.41	$30.21	1,141,008
2018-12-07	$62.70	$63.97	$61.70	$62.71	$31.36	3,015,568
2018-12-06	$60.49	$62.69	$59.66	$62.63	$31.32	1,306,762
2018-12-04	$64.97	$65.09	$61.32	$61.50	$30.75	1,159,656
2018-12-03	$65.08	$65.74	$63.93	$65.20	$32.60	1,152,796
2018-11-30	$63.27	$64.18	$62.58	$63.73	$31.87	1,010,752
2018-11-29	$63.16	$64.08	$62.61	$63.35	$31.68	1,371,446
2018-11-28	$60.86	$63.49	$59.92	$63.32	$31.66	1,028,924
2018-11-27	$60.41	$61.18	$59.91	$60.47	$30.24	778,802
2018-11-26	$60.58	$61.10	$59.80	$60.88	$30.44	797,090
2018-11-23	$59.24	$61.01	$59.01	$59.77	$29.89	286,650
2018-11-21	$58.91	$61.06	$58.45	$59.81	$29.91	781,396
2018-11-20	$58.37	$59.33	$57.37	$58.45	$29.23	1,071,362
2018-11-19	$58.35	$59.91	$58.23	$59.48	$29.74	1,253,632
2018-11-16	$59.36	$59.93	$58.32	$58.61	$29.31	1,305,434
2018-11-15	$58.63	$60.31	$57.80	$59.51	$29.76	1,726,240
2018-11-14	$61.22	$61.30	$58.37	$59.07	$29.54	1,351,030
2018-11-13	$61.70	$62.68	$60.02	$60.25	$30.13	2,005,570
2018-11-12	$62.98	$63.49	$61.15	$61.26	$30.63	1,194,430
2018-11-09	$64.18	$65.05	$61.89	$62.96	$31.48	1,452,710
2018-11-08	$66.32	$66.87	$63.97	$64.38	$32.19	1,039,568
2018-11-07	$67.94	$68.44	$64.78	$66.79	$33.40	1,324,250
2018-11-06	$66.85	$67.51	$65.13	$67.36	$33.68	1,256,910
2018-11-05	$64.94	$68.19	$64.73	$66.94	$33.47	1,783,166
2018-11-02	$65.57	$66.13	$63.64	$64.94	$32.47	3,092,204
2018-11-01	$61.58	$65.65	$60.52	$65.16	$32.58	2,154,034
2018-10-31	$61.10	$62.00	$59.41	$61.30	$30.65	1,819,078
2018-10-30	$51.99	$60.50	$50.88	$60.03	$30.02	5,372,284
2018-10-29	$61.59	$62.05	$56.77	$58.11	$29.06	1,760,528
2018-10-26	$60.08	$61.34	$58.13	$60.33	$30.17	1,146,596
2018-10-25	$59.93	$62.05	$59.93	$61.26	$30.63	843,092
2018-10-24	$61.61	$62.91	$59.19	$59.31	$29.66	981,624
2018-10-23	$59.71	$63.20	$59.71	$61.97	$30.99	1,052,198
2018-10-22	$60.85	$61.80	$60.70	$61.17	$30.59	760,004
2018-10-19	$61.81	$62.11	$59.92	$60.73	$30.37	1,354,996
2018-10-18	$65.19	$65.35	$60.84	$61.62	$30.81	1,654,120
2018-10-17	$67.02	$67.02	$64.30	$65.48	$32.74	943,714
2018-10-16	$64.95	$67.85	$63.95	$67.69	$33.85	1,006,220
2018-10-15	$64.14	$65.32	$63.60	$64.64	$32.32	1,005,698
2018-10-12	$66.08	$66.34	$63.10	$64.39	$32.20	1,594,784
2018-10-11	$67.26	$69.03	$64.76	$64.91	$32.46	1,524,718
2018-10-10	$69.15	$69.15	$67.66	$67.83	$33.92	1,030,524
2018-10-09	$71.78	$72.82	$69.29	$69.50	$34.75	947,246
2018-10-08	$70.70	$72.26	$70.47	$71.90	$35.95	879,520
2018-10-05	$72.25	$73.42	$69.80	$70.90	$35.45	1,246,554
2018-10-04	$74.04	$74.28	$71.90	$72.35	$36.18	895,994
2018-10-03	$73.97	$75.10	$73.79	$74.40	$37.20	695,476
2018-10-02	$74.14	$75.50	$73.78	$74.17	$37.09	1,244,652
2018-10-01	$77.32	$77.50	$73.72	$74.39	$37.20	1,992,848
2018-09-28	$78.90	$80.17	$76.69	$76.98	$38.49	1,630,400
2018-09-27	$79.44	$80.29	$78.34	$78.94	$39.47	657,198
2018-09-26	$79.58	$80.01	$78.72	$79.05	$39.53	648,842
2018-09-25	$79.55	$79.67	$78.12	$79.31	$39.66	808,004
2018-09-24	$79.60	$80.02	$78.34	$79.58	$39.79	653,654
2018-09-21	$80.29	$81.76	$79.56	$79.65	$39.83	1,465,238
2018-09-20	$80.75	$81.52	$79.57	$80.39	$40.20	926,144
2018-09-19	$84.03	$84.38	$80.00	$80.55	$40.28	1,902,514
2018-09-18	$84.05	$85.47	$83.73	$83.91	$41.96	843,020
2018-09-17	$88.51	$88.66	$83.40	$84.01	$42.01	1,222,740
2018-09-14	$87.46	$89.26	$87.40	$88.48	$44.24	2,019,186
2018-09-13	$88.97	$89.23	$86.81	$87.40	$43.70	803,224
2018-09-12	$89.10	$90.74	$86.45	$88.33	$44.17	1,071,858
2018-09-11	$88.90	$89.87	$87.69	$88.88	$44.44	695,050
2018-09-10	$85.47	$90.14	$85.31	$89.15	$44.58	1,140,728
2018-09-07	$85.13	$86.08	$84.35	$84.71	$42.36	923,196
2018-09-06	$86.42	$87.40	$85.13	$85.23	$42.62	922,266
2018-09-05	$86.24	$86.72	$84.96	$86.45	$43.23	867,580
2018-09-04	$84.63	$86.59	$83.38	$86.16	$43.08	732,154
2018-08-31	$84.57	$85.55	$84.18	$84.70	$42.35	705,630
2018-08-30	$84.14	$85.99	$83.90	$84.84	$42.42	758,252
2018-08-29	$83.31	$84.56	$82.96	$84.18	$42.09	637,840
2018-08-28	$82.30	$83.59	$81.76	$83.26	$41.63	564,208
2018-08-27	$81.20	$83.38	$81.07	$82.26	$41.13	645,590
2018-08-24	$83.19	$83.30	$80.53	$80.86	$40.43	1,682,896
2018-08-23	$83.63	$83.68	$82.52	$83.19	$41.60	482,844
2018-08-22	$83.11	$83.85	$82.78	$83.58	$41.79	465,224
2018-08-21	$81.25	$84.21	$81.08	$83.46	$41.73	889,430
2018-08-20	$81.45	$82.44	$80.04	$81.16	$40.58	907,772
2018-08-17	$79.10	$81.39	$79.07	$81.07	$40.54	737,984
2018-08-16	$77.59	$79.43	$77.00	$79.27	$39.64	542,452
2018-08-15	$78.63	$79.13	$76.49	$77.42	$38.71	485,998
2018-08-14	$77.25	$79.30	$76.69	$78.83	$39.42	784,792
2018-08-13	$78.20	$78.24	$76.40	$76.78	$38.39	718,910
2018-08-10	$78.23	$78.96	$76.57	$78.30	$39.15	1,246,192
2018-08-09	$77.90	$79.78	$77.90	$78.73	$39.37	588,146
2018-08-08	$79.49	$79.70	$77.23	$77.78	$38.89	985,134
2018-08-07	$79.38	$79.88	$78.75	$79.22	$39.61	735,800
2018-08-06	$78.60	$79.75	$78.24	$79.38	$39.69	766,604
2018-08-03	$79.23	$79.96	$77.43	$78.52	$39.26	851,606
2018-08-02	$78.13	$79.93	$76.81	$79.42	$39.71	1,110,960
2018-08-01	$77.74	$79.70	$77.21	$78.27	$39.14	1,464,064
2018-07-31	$68.24	$78.71	$67.49	$77.74	$38.87	3,250,480
2018-07-30	$65.14	$65.82	$63.93	$64.11	$32.06	808,266
2018-07-27	$66.56	$67.23	$63.87	$64.69	$32.35	1,055,936
2018-07-26	$65.02	$66.74	$64.58	$66.46	$33.23	580,160
2018-07-25	$65.86	$65.86	$64.09	$65.37	$32.69	795,346
2018-07-24	$68.03	$68.07	$65.42	$66.21	$33.11	487,952
2018-07-23	$67.96	$67.96	$65.80	$67.48	$33.74	507,458
2018-07-20	$68.15	$69.27	$67.80	$68.02	$34.01	590,486
2018-07-19	$68.08	$68.91	$67.54	$68.41	$34.21	498,236
2018-07-18	$68.43	$68.90	$67.42	$68.17	$34.09	744,940
2018-07-17	$66.01	$69.06	$65.93	$68.48	$34.24	1,010,688
2018-07-16	$65.52	$66.81	$64.87	$66.08	$33.04	731,966
2018-07-13	$65.51	$66.72	$65.20	$65.31	$32.66	671,592
2018-07-12	$66.60	$66.60	$64.99	$65.54	$32.77	560,666
2018-07-11	$66.12	$67.18	$65.62	$66.07	$33.04	1,300,164
2018-07-10	$67.71	$68.59	$66.32	$66.61	$33.31	633,704
2018-07-09	$67.63	$68.12	$67.18	$67.52	$33.76	554,158
2018-07-06	$65.77	$67.58	$65.12	$67.17	$33.59	718,626
2018-07-05	$65.50	$65.93	$64.01	$65.87	$32.94	621,214
2018-07-03	$64.80	$65.81	$64.73	$65.19	$32.60	498,206
2018-07-02	$62.03	$64.68	$61.49	$64.65	$32.33	714,542
2018-06-29	$63.10	$63.45	$62.46	$62.59	$31.30	585,162
2018-06-28	$61.99	$63.39	$61.15	$62.93	$31.47	532,084
2018-06-27	$63.43	$63.71	$61.84	$61.88	$30.94	430,632
2018-06-26	$62.99	$63.59	$62.10	$63.28	$31.64	633,692
2018-06-25	$63.88	$63.88	$61.38	$62.64	$31.32	785,794
2018-06-22	$65.23	$65.29	$63.09	$64.22	$32.11	1,014,958
2018-06-21	$66.06	$66.73	$64.91	$65.21	$32.61	652,706
2018-06-20	$66.14	$66.76	$64.99	$66.03	$33.02	816,954
2018-06-19	$64.81	$65.47	$63.29	$65.37	$32.69	714,698
2018-06-18	$125.26	$129.31	$124.73	$129.16	$32.29	730,336
2018-06-15	$123.30	$125.89	$122.49	$125.82	$31.46	1,592,040
2018-06-14	$124.78	$125.00	$122.51	$123.45	$30.86	619,204
2018-06-13	$127.63	$127.65	$122.77	$123.92	$30.98	681,072
2018-06-12	$128.69	$129.06	$126.62	$127.37	$31.84	531,140
2018-06-11	$129.25	$129.28	$125.76	$128.59	$32.15	572,324
2018-06-08	$127.22	$129.75	$127.22	$129.28	$32.32	1,276,240
2018-06-07	$124.78	$127.72	$123.60	$127.21	$31.80	943,024
2018-06-06	$121.85	$125.39	$120.61	$124.67	$31.17	891,040
2018-06-05	$118.96	$122.83	$117.67	$122.22	$30.56	1,115,420
2018-06-04	$118.45	$118.80	$117.57	$118.59	$29.65	681,200
2018-06-01	$118.56	$119.81	$117.79	$117.87	$29.47	577,060
2018-05-31	$118.32	$119.37	$117.13	$117.83	$29.46	394,088
2018-05-30	$119.95	$120.64	$118.07	$118.35	$29.59	562,356
2018-05-29	$116.26	$119.72	$116.26	$119.07	$29.77	848,632
2018-05-25	$115.70	$118.11	$114.83	$117.41	$29.35	476,108
2018-05-24	$115.26	$116.07	$113.52	$115.74	$28.94	459,624
2018-05-23	$113.38	$115.55	$112.52	$115.28	$28.82	502,560
2018-05-22	$119.00	$119.00	$113.47	$113.65	$28.41	542,876
2018-05-21	$118.25	$118.89	$116.93	$118.74	$29.69	557,476
2018-05-18	$114.86	$117.98	$114.86	$117.58	$29.40	791,300
2018-05-17	$111.23	$114.77	$111.23	$114.29	$28.57	733,056
2018-05-16	$110.49	$112.12	$109.27	$111.23	$27.81	1,163,352
2018-05-15	$110.95	$111.08	$109.39	$110.01	$27.50	957,004
2018-05-14	$113.71	$113.72	$110.51	$111.15	$27.79	516,344
2018-05-11	$114.19	$114.95	$112.71	$113.86	$28.47	588,052
2018-05-10	$113.62	$115.02	$112.19	$114.19	$28.55	839,736
2018-05-09	$118.07	$118.07	$112.30	$112.96	$28.24	1,523,328
2018-05-08	$116.55	$125.93	$114.74	$117.52	$29.38	4,140,344
2018-05-07	$104.99	$106.86	$104.70	$106.14	$26.54	1,020,964
2018-05-04	$104.71	$105.60	$103.22	$104.38	$26.10	679,324
2018-05-03	$104.52	$105.87	$103.38	$105.10	$26.28	453,056
2018-05-02	$105.94	$106.57	$104.75	$105.03	$26.26	504,908
2018-05-01	$103.45	$106.72	$103.31	$106.30	$26.58	770,288
2018-04-30	$105.38	$105.94	$103.88	$103.88	$25.97	701,564
2018-04-27	$106.08	$106.40	$104.18	$105.23	$26.31	458,668
2018-04-26	$104.85	$106.43	$104.12	$106.02	$26.51	655,316
2018-04-25	$103.96	$105.07	$102.39	$104.32	$26.08	691,784
2018-04-24	$105.86	$106.03	$102.10	$104.03	$26.01	700,628
2018-04-23	$107.10	$107.10	$104.78	$105.68	$26.42	681,388
2018-04-20	$108.27	$109.85	$107.02	$107.19	$26.80	725,824
2018-04-19	$113.28	$114.08	$107.72	$108.06	$27.02	1,028,900
2018-04-18	$113.77	$114.82	$112.96	$113.98	$28.50	492,744
2018-04-17	$113.68	$114.15	$112.71	$113.11	$28.28	531,464
2018-04-16	$111.50	$113.11	$111.39	$113.01	$28.25	335,384
2018-04-13	$111.15	$111.26	$109.37	$110.60	$27.65	305,524
2018-04-12	$108.86	$111.00	$107.83	$110.55	$27.64	451,088
2018-04-11	$109.32	$110.07	$108.15	$108.54	$27.14	436,596
2018-04-10	$110.92	$110.92	$109.19	$109.87	$27.47	304,696
2018-04-09	$110.98	$111.33	$109.33	$109.46	$27.37	381,152
2018-04-06	$112.14	$113.55	$108.72	$110.10	$27.53	731,324
2018-04-05	$113.09	$114.99	$112.54	$113.69	$28.42	849,868
2018-04-04	$108.36	$113.02	$108.36	$112.41	$28.10	771,768
2018-04-03	$106.87	$110.65	$106.52	$109.83	$27.46	729,840
2018-04-02	$109.36	$110.67	$105.00	$106.06	$26.52	642,348
2018-03-29	$107.33	$110.09	$106.76	$108.77	$27.19	504,796
2018-03-28	$107.58	$108.30	$105.37	$106.30	$26.58	497,768
2018-03-27	$111.01	$111.01	$106.43	$107.15	$26.79	592,260
2018-03-26	$110.19	$111.07	$106.98	$111.02	$27.76	1,005,220
2018-03-23	$111.62	$112.50	$107.98	$108.25	$27.06	1,229,892
2018-03-22	$109.98	$112.93	$109.98	$111.41	$27.85	1,499,784
2018-03-21	$107.78	$111.28	$107.30	$110.81	$27.70	660,288
2018-03-20	$106.75	$109.11	$106.37	$107.83	$26.96	379,196
2018-03-19	$106.94	$106.94	$104.85	$106.68	$26.67	449,740
2018-03-16	$105.87	$107.74	$105.27	$107.15	$26.79	1,140,408
2018-03-15	$108.06	$108.72	$105.27	$106.08	$26.52	432,060
2018-03-14	$109.00	$109.04	$107.08	$107.93	$26.98	561,160
2018-03-13	$109.00	$109.93	$107.00	$108.27	$27.07	519,152
2018-03-12	$107.31	$109.09	$107.31	$108.19	$27.05	689,340
2018-03-09	$106.66	$107.78	$105.22	$107.66	$26.92	888,432
2018-03-08	$107.72	$108.42	$105.37	$106.14	$26.54	585,512
2018-03-07	$105.00	$108.48	$105.00	$107.52	$26.88	816,024
2018-03-06	$105.15	$106.42	$104.80	$106.25	$26.56	614,936
2018-03-05	$104.48	$105.84	$103.65	$105.02	$26.26	691,088
2018-03-02	$103.01	$105.71	$101.44	$105.36	$26.34	784,616
2018-03-01	$103.25	$104.88	$101.48	$103.83	$25.96	1,491,016
2018-02-28	$107.39	$107.39	$103.28	$103.40	$25.85	1,035,380
2018-02-27	$112.00	$113.30	$106.39	$106.69	$26.67	946,480
2018-02-26	$111.00	$113.88	$111.00	$111.95	$27.99	1,149,200
2018-02-23	$106.99	$110.58	$105.72	$110.57	$27.64	1,409,464
2018-02-22	$115.42	$115.84	$102.56	$106.27	$26.57	2,922,184
2018-02-21	$112.49	$114.15	$111.41	$111.81	$27.95	1,367,936
2018-02-20	$112.14	$113.13	$111.32	$111.72	$27.93	883,724
2018-02-16	$112.75	$114.77	$112.61	$112.61	$28.15	823,976
2018-02-15	$113.46	$114.29	$112.25	$113.28	$28.32	979,484
2018-02-14	$109.90	$112.65	$109.90	$112.42	$28.11	842,544
2018-02-13	$109.61	$111.37	$109.13	$110.83	$27.71	439,688
2018-02-12	$109.03	$112.30	$108.04	$110.11	$27.53	858,472
2018-02-09	$109.66	$110.44	$106.53	$108.37	$27.09	1,122,836
2018-02-08	$112.87	$113.55	$108.43	$108.57	$27.14	827,824
2018-02-07	$109.50	$114.06	$108.77	$112.92	$28.23	759,288
2018-02-06	$105.94	$110.74	$105.50	$109.61	$27.40	1,539,636
2018-02-05	$109.79	$111.67	$108.33	$108.41	$27.10	1,370,872
2018-02-02	$110.67	$111.68	$109.75	$110.26	$27.57	1,073,860
2018-02-01	$111.42	$112.32	$110.42	$111.98	$28.00	795,300
2018-01-31	$112.85	$113.80	$110.73	$111.59	$27.90	987,104
2018-01-30	$111.51	$113.15	$110.06	$112.10	$28.03	740,788
2018-01-29	$113.97	$114.12	$112.54	$112.76	$28.19	516,900
2018-01-26	$117.70	$117.70	$113.86	$114.00	$28.50	617,440
2018-01-25	$115.71	$117.24	$113.04	$117.22	$29.31	655,916
2018-01-24	$113.96	$115.93	$113.41	$114.67	$28.67	563,692
2018-01-23	$114.35	$114.49	$112.07	$113.28	$28.32	425,664
2018-01-22	$114.25	$114.99	$112.43	$114.92	$28.73	558,424
2018-01-19	$109.83	$114.26	$109.83	$114.24	$28.56	1,035,216
2018-01-18	$109.77	$111.84	$109.61	$110.10	$27.53	566,428
2018-01-17	$109.38	$110.60	$108.12	$110.00	$27.50	838,216
2018-01-16	$118.29	$118.29	$108.52	$109.38	$27.35	1,124,612
2018-01-12	$117.00	$118.47	$115.50	$117.21	$29.30	662,380
2018-01-11	$114.60	$117.61	$113.60	$116.79	$29.20	1,085,444
2018-01-10	$113.47	$114.10	$110.70	$113.47	$28.37	1,061,060
2018-01-09	$110.43	$115.07	$110.34	$113.94	$28.49	1,393,552
2018-01-08	$110.97	$111.86	$110.02	$110.25	$27.56	571,340
2018-01-05	$109.04	$112.31	$109.04	$111.34	$27.84	924,376
2018-01-04	$115.58	$120.40	$109.00	$109.32	$27.33	3,162,060
2018-01-03	$109.16	$114.67	$108.01	$114.08	$28.52	2,314,900
2018-01-02	$109.46	$109.75	$108.69	$109.15	$27.29	944,836
2017-12-29	$109.91	$110.50	$108.30	$108.39	$27.10	637,948
2017-12-28	$108.92	$109.77	$107.11	$109.60	$27.40	703,508
2017-12-27	$107.09	$109.38	$106.96	$108.77	$27.19	577,720
2017-12-26	$106.46	$107.98	$106.45	$106.85	$26.71	475,184
2017-12-22	$108.57	$109.65	$106.81	$107.01	$26.75	443,140
2017-12-21	$108.26	$109.95	$107.90	$109.11	$27.28	787,424
2017-12-20	$106.27	$109.03	$105.93	$108.39	$27.10	604,632
2017-12-19	$109.44	$109.44	$105.98	$106.10	$26.53	691,500
2017-12-18	$109.64	$110.62	$108.07	$109.42	$27.36	690,224
2017-12-15	$107.87	$109.75	$107.46	$108.28	$27.07	1,938,384
2017-12-14	$108.74	$109.74	$106.75	$107.31	$26.83	629,132
2017-12-13	$108.32	$110.22	$108.18	$108.69	$27.17	804,728
2017-12-12	$109.53	$110.63	$108.39	$108.62	$27.16	708,204
2017-12-11	$112.45	$113.10	$108.60	$109.15	$27.29	1,006,940
2017-12-08	$113.05	$114.57	$112.02	$112.41	$28.10	1,206,252
2017-12-07	$110.55	$112.74	$110.55	$111.73	$27.93	927,092
2017-12-06	$109.72	$111.06	$109.68	$110.73	$27.68	492,096
2017-12-05	$111.12	$111.39	$109.41	$109.76	$27.44	831,696
2017-12-04	$115.17	$116.22	$110.85	$110.99	$27.75	1,086,540
2017-12-01	$117.90	$118.36	$111.70	$113.18	$28.30	1,055,000
2017-11-30	$118.29	$118.65	$116.17	$117.76	$29.44	727,852
2017-11-29	$116.33	$117.04	$114.77	$116.91	$29.23	580,996
2017-11-28	$112.98	$116.21	$112.53	$115.72	$28.93	784,048
2017-11-27	$112.34	$113.13	$111.69	$112.57	$28.14	545,360
2017-11-24	$111.93	$112.49	$111.05	$112.30	$28.08	300,388
2017-11-22	$112.10	$113.84	$110.83	$111.55	$27.89	449,724
2017-11-21	$110.81	$112.05	$109.36	$112.01	$28.00	689,424
2017-11-20	$108.05	$110.02	$106.97	$110.00	$27.50	734,240
2017-11-17	$107.07	$108.20	$106.41	$108.01	$27.00	689,208
2017-11-16	$106.75	$108.55	$105.17	$107.67	$26.92	723,876
2017-11-15	$105.65	$107.40	$105.01	$106.13	$26.53	923,552
2017-11-14	$105.13	$106.52	$104.55	$106.30	$26.58	458,292
2017-11-13	$102.46	$106.36	$102.04	$105.50	$26.38	717,592
2017-11-10	$102.32	$103.43	$101.63	$102.79	$25.70	845,688
2017-11-09	$103.45	$104.36	$101.86	$102.49	$25.62	963,740
2017-11-08	$103.00	$104.94	$102.40	$104.50	$26.13	933,784
2017-11-07	$106.66	$107.09	$103.31	$103.45	$25.86	1,142,728
2017-11-06	$104.36	$106.48	$104.22	$106.27	$26.57	824,228
2017-11-03	$107.39	$108.56	$103.46	$104.44	$26.11	1,386,592
2017-11-02	$107.92	$108.94	$106.10	$107.36	$26.84	1,140,024
2017-11-01	$109.79	$109.79	$105.09	$107.35	$26.84	2,349,868
2017-10-31	$98.74	$112.39	$96.11	$109.45	$27.36	5,411,712
2017-10-30	$89.00	$89.23	$86.01	$87.11	$21.78	596,528
2017-10-27	$89.10	$89.31	$87.34	$89.16	$22.29	464,836
2017-10-26	$88.50	$89.14	$87.53	$88.74	$22.19	651,792
2017-10-25	$91.18	$91.18	$87.70	$87.89	$21.97	927,228
2017-10-24	$89.65	$91.85	$89.55	$91.25	$22.81	923,180
2017-10-23	$89.01	$90.14	$88.80	$89.61	$22.40	894,960
2017-10-20	$87.67	$89.51	$86.61	$88.97	$22.24	861,340
2017-10-19	$86.50	$87.27	$85.12	$87.13	$21.78	475,424
2017-10-18	$87.29	$87.32	$86.17	$86.79	$21.70	509,752
2017-10-17	$87.00	$87.57	$86.64	$87.10	$21.78	714,872
2017-10-16	$86.65	$87.64	$86.03	$86.62	$21.66	742,640
2017-10-13	$87.67	$87.85	$86.40	$86.58	$21.65	1,589,192
2017-10-12	$85.10	$87.56	$85.10	$87.32	$21.83	811,180
2017-10-11	$85.00	$85.87	$84.60	$85.22	$21.31	1,089,816
2017-10-10	$86.67	$86.67	$83.63	$85.12	$21.28	1,420,620
2017-10-09	$87.32	$87.65	$85.76	$86.66	$21.67	513,072
2017-10-06	$86.90	$87.26	$86.20	$87.20	$21.80	619,004
2017-10-05	$88.50	$88.50	$86.57	$87.00	$21.75	1,208,748
2017-10-04	$88.36	$88.66	$87.34	$88.50	$22.13	701,612
2017-10-03	$87.43	$88.18	$86.36	$88.14	$22.04	1,290,360
2017-10-02	$88.96	$89.34	$86.51	$87.43	$21.86	1,780,420
2017-09-29	$89.54	$90.09	$88.84	$90.07	$22.52	1,403,196
2017-09-28	$88.12	$89.41	$87.75	$89.23	$22.31	832,668
2017-09-27	$86.20	$88.54	$85.91	$88.13	$22.03	903,212
2017-09-26	$84.55	$85.96	$83.77	$85.48	$21.37	902,172
2017-09-25	$82.87	$84.27	$82.37	$84.22	$21.06	850,792
2017-09-22	$80.78	$83.12	$80.78	$82.79	$20.70	632,496
2017-09-21	$80.55	$81.66	$80.29	$80.71	$20.18	554,656
2017-09-20	$80.22	$81.24	$79.83	$80.29	$20.07	851,676
2017-09-19	$80.43	$80.78	$79.72	$80.36	$20.09	504,420
2017-09-18	$81.38	$81.40	$79.16	$80.09	$20.02	817,512
2017-09-15	$81.27	$82.65	$80.68	$81.01	$20.25	1,446,816
2017-09-14	$81.40	$81.80	$80.02	$81.18	$20.30	910,452
2017-09-13	$80.00	$84.28	$79.87	$81.63	$20.41	2,605,960
2017-09-12	$79.49	$80.41	$78.21	$79.88	$19.97	1,356,548
2017-09-11	$80.30	$80.47	$78.13	$78.92	$19.73	705,804
2017-09-08	$79.28	$81.11	$79.02	$80.40	$20.10	1,131,060
2017-09-07	$76.72	$79.42	$75.93	$79.30	$19.83	1,489,512
2017-09-06	$76.16	$77.00	$75.45	$76.60	$19.15	654,496
2017-09-05	$76.32	$76.65	$75.78	$75.79	$18.95	527,988
2017-09-01	$76.39	$76.58	$75.65	$76.46	$19.12	368,924
2017-08-31	$77.66	$78.38	$75.86	$76.00	$19.00	684,280
2017-08-30	$75.50	$77.35	$75.50	$77.11	$19.28	606,184
2017-08-29	$73.81	$75.85	$73.41	$75.55	$18.89	740,904
2017-08-28	$73.43	$75.90	$73.25	$74.75	$18.69	703,968
2017-08-25	$72.49	$73.82	$72.29	$73.05	$18.26	636,340
2017-08-24	$73.01	$73.01	$71.92	$71.99	$18.00	520,372
2017-08-23	$73.67	$73.96	$72.31	$72.62	$18.16	493,000
2017-08-22	$73.09	$74.42	$72.62	$74.33	$18.58	814,588
2017-08-21	$73.30	$73.47	$72.73	$72.93	$18.23	593,068
2017-08-18	$73.04	$74.00	$72.60	$73.51	$18.38	837,988
2017-08-17	$75.06	$75.89	$73.58	$73.76	$18.44	1,185,832
2017-08-16	$75.89	$76.60	$74.73	$75.07	$18.77	1,200,240
2017-08-15	$76.87	$76.91	$75.69	$75.77	$18.94	822,100
2017-08-14	$76.37	$77.40	$75.50	$76.50	$19.13	879,948
2017-08-11	$75.31	$77.41	$75.10	$75.96	$18.99	1,263,400
2017-08-10	$78.00	$78.00	$75.68	$75.85	$18.96	1,647,728
2017-08-09	$78.74	$79.01	$77.68	$78.48	$19.62	753,360
2017-08-08	$78.69	$80.75	$77.88	$79.09	$19.77	819,452
2017-08-07	$79.69	$80.29	$78.99	$79.10	$19.78	824,488
2017-08-04	$77.85	$80.11	$77.59	$79.67	$19.92	1,251,508
2017-08-03	$75.64	$77.92	$74.91	$77.77	$19.44	1,173,308
2017-08-02	$77.22	$77.80	$74.56	$75.54	$18.89	1,548,500
2017-08-01	$76.00	$82.04	$75.50	$77.38	$19.35	3,668,164
2017-07-31	$74.92	$75.74	$74.57	$75.21	$18.80	1,600,380
2017-07-28	$75.58	$76.96	$74.80	$74.81	$18.70	1,361,668
2017-07-27	$76.01	$76.62	$75.31	$76.09	$19.02	864,604
2017-07-26	$76.28	$76.62	$75.11	$75.77	$18.94	791,720
2017-07-25	$73.95	$76.85	$73.65	$76.01	$19.00	986,316
2017-07-24	$73.20	$75.30	$72.79	$73.53	$18.38	1,417,716
2017-07-21	$72.96	$74.32	$71.45	$73.19	$18.30	1,373,356
2017-07-20	$71.57	$72.23	$70.60	$72.02	$18.01	597,500
2017-07-19	$70.33	$72.24	$70.33	$71.58	$17.90	794,596
2017-07-18	$70.08	$70.53	$69.82	$70.34	$17.59	564,224
2017-07-17	$70.20	$70.36	$69.55	$70.36	$17.59	518,100
2017-07-14	$69.98	$70.61	$68.21	$70.19	$17.55	546,460
2017-07-13	$69.29	$70.24	$68.51	$70.05	$17.51	598,448
2017-07-12	$69.03	$70.61	$69.03	$69.36	$17.34	715,052
2017-07-11	$68.56	$69.10	$67.75	$68.35	$17.09	422,648
2017-07-10	$68.04	$69.31	$67.01	$68.56	$17.14	370,320
2017-07-07	$67.89	$68.69	$67.63	$68.35	$17.09	327,628
2017-07-06	$67.71	$68.10	$67.39	$67.63	$16.91	451,224
2017-07-05	$68.80	$69.50	$67.29	$68.43	$17.11	345,668
2017-07-03	$67.70	$69.29	$67.70	$68.79	$17.20	265,460
2017-06-30	$67.81	$68.36	$67.61	$67.66	$16.92	461,972
2017-06-29	$68.73	$68.73	$66.50	$67.56	$16.89	379,076
2017-06-28	$67.70	$68.95	$67.45	$68.57	$17.14	424,392
2017-06-27	$69.12	$69.23	$67.19	$67.39	$16.85	481,592
2017-06-26	$69.00	$69.53	$68.72	$69.03	$17.26	556,272
2017-06-23	$68.00	$68.97	$67.80	$68.82	$17.21	756,272
2017-06-22	$68.56	$68.56	$67.76	$67.89	$16.97	485,384
2017-06-21	$68.36	$68.75	$67.36	$68.24	$17.06	637,148
2017-06-20	$68.23	$68.50	$67.16	$68.25	$17.06	521,464
2017-06-19	$67.86	$68.49	$67.65	$68.20	$17.05	309,628
2017-06-16	$67.32	$68.42	$67.19	$67.64	$16.91	822,344
2017-06-15	$66.00	$68.02	$65.21	$67.80	$16.95	884,600
2017-06-14	$67.21	$67.42	$66.38	$66.89	$16.72	432,740
2017-06-13	$67.06	$67.75	$66.29	$67.08	$16.77	640,960
2017-06-12	$65.59	$66.93	$65.03	$65.85	$16.46	1,015,688
2017-06-09	$65.31	$66.14	$64.66	$65.49	$16.37	1,114,852
2017-06-08	$65.49	$65.49	$65.04	$65.22	$16.31	1,308,580
2017-06-07	$67.29	$67.84	$65.39	$65.42	$16.36	1,200,248
2017-06-06	$67.17	$68.15	$66.72	$67.42	$16.86	844,716
2017-06-05	$67.70	$68.46	$66.92	$67.77	$16.94	722,200
2017-06-02	$66.79	$68.31	$66.78	$67.86	$16.97	1,155,724
2017-06-01	$66.51	$67.30	$65.35	$66.55	$16.64	1,097,668
2017-05-31	$63.19	$64.60	$63.02	$64.27	$16.07	1,853,896
2017-05-30	$62.45	$63.59	$61.57	$63.19	$15.80	931,312
2017-05-26	$62.73	$62.85	$62.12	$62.73	$15.68	613,192
2017-05-25	$63.47	$63.86	$62.68	$63.11	$15.78	642,572
2017-05-24	$63.96	$64.46	$63.20	$63.36	$15.84	463,464
2017-05-23	$64.34	$64.40	$63.29	$63.96	$15.99	411,052
2017-05-22	$63.89	$64.38	$63.36	$63.98	$16.00	497,052
2017-05-19	$64.03	$64.55	$63.23	$63.48	$15.87	454,404
2017-05-18	$63.32	$64.11	$62.51	$63.75	$15.94	683,536
2017-05-17	$64.46	$64.46	$63.20	$63.42	$15.86	831,064
2017-05-16	$65.46	$66.21	$64.38	$65.33	$16.33	1,035,204
2017-05-15	$64.56	$65.92	$64.07	$65.61	$16.40	809,824
2017-05-12	$64.60	$65.24	$63.76	$64.56	$16.14	786,312
2017-05-11	$65.17	$65.18	$64.09	$64.92	$16.23	838,144
2017-05-10	$65.59	$66.18	$64.33	$65.44	$16.36	1,150,360
2017-05-09	$65.51	$66.11	$65.25	$65.73	$16.43	1,138,248
2017-05-08	$67.73	$68.31	$64.64	$65.56	$16.39	2,984,136
2017-05-05	$75.18	$76.49	$67.08	$68.12	$17.03	44,548
2017-05-04	$74.14	$75.14	$72.77	$75.12	$18.78	1,047,636
2017-05-03	$73.37	$74.24	$72.71	$73.65	$18.41	794,428
2017-05-02	$75.40	$75.84	$73.19	$73.77	$18.44	668,992
2017-05-01	$73.49	$75.57	$73.49	$75.52	$18.88	734,400
2017-04-28	$75.27	$75.65	$73.09	$73.19	$18.30	990,676
2017-04-27	$73.64	$75.20	$73.35	$74.79	$18.70	1,044,604
2017-04-26	$72.30	$73.91	$72.25	$73.53	$18.38	669,176
2017-04-25	$71.13	$72.71	$71.13	$72.30	$18.08	645,328
2017-04-24	$70.88	$71.21	$70.04	$70.49	$17.62	578,828
2017-04-21	$69.86	$70.30	$69.04	$69.86	$17.47	599,856
2017-04-20	$69.25	$70.35	$68.81	$69.87	$17.47	673,140
2017-04-19	$67.64	$68.85	$67.64	$68.76	$17.19	882,964
2017-04-18	$67.50	$67.88	$66.88	$67.43	$16.86	446,580
2017-04-17	$66.71	$67.97	$66.53	$67.85	$16.96	451,412
2017-04-13	$66.67	$66.85	$66.08	$66.55	$16.64	860,360
2017-04-12	$67.94	$67.94	$66.30	$66.93	$16.73	603,680
2017-04-11	$66.64	$68.08	$66.55	$68.05	$17.01	496,364
2017-04-10	$66.71	$67.75	$66.64	$66.92	$16.73	454,120
2017-04-07	$66.80	$67.40	$66.33	$67.00	$16.75	507,564
2017-04-06	$66.68	$67.69	$66.61	$67.24	$16.81	400,296
2017-04-05	$67.95	$68.35	$66.57	$66.63	$16.66	460,040
2017-04-04	$67.14	$67.94	$66.84	$67.37	$16.84	522,660
2017-04-03	$69.65	$69.89	$67.15	$67.37	$16.84	928,192
2017-03-31	$68.69	$69.63	$68.21	$69.39	$17.35	689,740
2017-03-30	$68.81	$69.67	$68.43	$68.80	$17.20	728,132
2017-03-29	$69.80	$69.80	$68.18	$68.60	$17.15	833,584
2017-03-28	$69.35	$70.11	$68.87	$69.91	$17.48	728,856
2017-03-27	$69.29	$70.29	$67.82	$69.89	$17.47	800,556
2017-03-24	$69.63	$70.57	$69.57	$70.19	$17.55	589,168
2017-03-23	$68.65	$69.78	$68.16	$69.50	$17.38	713,216
2017-03-22	$69.13	$69.71	$67.66	$68.39	$17.10	781,952
2017-03-21	$71.84	$72.20	$69.29	$69.35	$17.34	749,584
2017-03-20	$72.65	$72.72	$71.10	$71.74	$17.94	705,396
2017-03-17	$73.10	$73.28	$72.30	$72.74	$18.19	1,359,748
2017-03-16	$72.15	$73.05	$71.90	$72.89	$18.22	757,300
2017-03-15	$71.04	$72.07	$70.72	$71.88	$17.97	716,460
2017-03-14	$71.20	$71.94	$70.26	$70.67	$17.67	1,354,228
2017-03-13	$70.50	$72.13	$70.49	$71.88	$17.97	841,820
2017-03-10	$69.35	$70.93	$68.94	$70.81	$17.70	713,340
2017-03-09	$69.25	$69.50	$68.22	$68.87	$17.22	928,588
2017-03-08	$69.21	$69.84	$68.68	$69.26	$17.32	939,944
2017-03-07	$68.15	$69.11	$67.53	$69.01	$17.25	969,032
2017-03-06	$68.55	$69.52	$68.24	$68.46	$17.12	983,856
2017-03-03	$70.00	$70.00	$68.23	$69.05	$17.26	812,084
2017-03-02	$70.22	$70.67	$69.38	$69.83	$17.46	1,170,116
2017-03-01	$69.16	$70.78	$68.69	$70.23	$17.56	2,139,648
2017-02-28	$68.64	$68.66	$67.40	$68.01	$17.00	2,211,468
2017-02-27	$66.58	$68.65	$66.30	$68.28	$17.07	1,717,760
2017-02-24	$66.28	$66.39	$65.21	$66.30	$16.58	1,415,384
2017-02-23	$66.65	$68.29	$65.13	$66.51	$16.63	2,078,272
2017-02-22	$70.80	$71.77	$64.19	$65.81	$16.45	3,992,252
2017-02-21	$72.75	$78.16	$70.53	$71.15	$17.79	29,664
2017-02-17	$70.52	$71.00	$69.20	$69.81	$17.45	2,148,368
2017-02-16	$70.26	$70.63	$69.09	$70.57	$17.64	713,612
2017-02-15	$68.36	$70.43	$68.36	$70.09	$17.52	747,104
2017-02-14	$68.70	$68.82	$67.77	$68.61	$17.15	567,136
2017-02-13	$69.32	$69.65	$68.53	$68.89	$17.22	497,424
2017-02-10	$68.35	$68.83	$67.65	$68.69	$17.17	994,496
2017-02-09	$67.53	$68.24	$67.15	$68.07	$17.02	860,764
2017-02-08	$66.65	$67.25	$66.08	$67.25	$16.81	824,140
2017-02-07	$68.27	$68.72	$66.25	$67.00	$16.75	734,848
2017-02-06	$68.27	$68.35	$67.48	$67.93	$16.98	524,020
2017-02-03	$66.91	$68.78	$66.79	$68.55	$17.14	625,204
2017-02-02	$67.55	$67.57	$66.09	$66.41	$16.60	690,972
2017-02-01	$68.06	$68.79	$66.26	$67.67	$16.92	677,444
2017-01-31	$67.11	$67.88	$66.60	$67.73	$16.93	524,112
2017-01-30	$67.49	$67.86	$66.24	$67.37	$16.84	857,668
2017-01-27	$67.96	$68.46	$66.85	$68.17	$17.04	488,812
2017-01-26	$70.06	$70.38	$67.94	$68.31	$17.08	623,404
2017-01-25	$71.21	$71.70	$69.72	$69.96	$17.49	1,006,128
2017-01-24	$68.61	$70.84	$68.61	$70.29	$17.57	848,732
2017-01-23	$67.21	$68.34	$66.95	$68.15	$17.04	616,100
2017-01-20	$67.79	$68.49	$67.48	$67.71	$16.93	540,132
2017-01-19	$69.32	$69.93	$67.68	$67.73	$16.93	570,192
2017-01-18	$67.98	$69.59	$67.35	$69.31	$17.33	885,564
2017-01-17	$69.67	$70.00	$68.26	$68.48	$17.12	625,584
2017-01-13	$69.00	$70.53	$69.00	$69.79	$17.45	816,128
2017-01-12	$69.29	$69.29	$66.95	$68.58	$17.15	573,320
2017-01-11	$68.80	$69.79	$68.03	$69.27	$17.32	947,832
2017-01-10	$67.78	$69.20	$67.16	$68.74	$17.19	821,804
2017-01-09	$67.00	$67.42	$65.59	$67.32	$16.83	892,096
2017-01-06	$67.09	$67.96	$66.73	$66.93	$16.73	716,448
2017-01-05	$69.67	$69.96	$65.09	$67.13	$16.78	1,377,852
2017-01-04	$68.29	$70.35	$67.38	$69.26	$17.32	2,496,120
2017-01-03	$64.96	$67.80	$64.96	$67.13	$16.78	1,842,352
2016-12-30	$66.18	$66.18	$64.03	$64.40	$16.10	634,040
2016-12-29	$65.91	$66.65	$65.65	$65.98	$16.50	639,512
2016-12-28	$66.22	$66.65	$65.40	$65.90	$16.48	675,188
2016-12-27	$65.00	$66.73	$65.00	$66.14	$16.54	406,784
2016-12-23	$65.03	$65.51	$64.74	$65.34	$16.34	349,040
2016-12-22	$65.70	$66.49	$64.51	$65.06	$16.27	727,712
2016-12-21	$66.05	$66.81	$65.69	$65.94	$16.49	820,268
2016-12-20	$66.58	$66.58	$65.26	$65.97	$16.49	1,292,120
2016-12-19	$66.57	$67.55	$65.88	$66.02	$16.51	632,828
2016-12-16	$67.28	$67.73	$66.36	$66.78	$16.70	1,534,548
2016-12-15	$67.76	$69.56	$66.56	$67.04	$16.76	1,000,876
2016-12-14	$69.22	$69.51	$67.29	$67.52	$16.88	794,208
2016-12-13	$69.29	$69.83	$68.77	$69.15	$17.29	904,468
2016-12-12	$68.93	$69.20	$68.25	$68.85	$17.21	595,512
2016-12-09	$68.88	$69.65	$68.83	$69.30	$17.33	721,708
2016-12-08	$67.02	$68.84	$66.92	$68.72	$17.18	1,043,312
2016-12-07	$67.97	$68.07	$66.96	$66.98	$16.75	1,218,276
2016-12-06	$68.97	$69.19	$67.74	$68.22	$17.06	1,557,776
2016-12-05	$68.40	$69.38	$68.13	$68.78	$17.20	838,728
2016-12-02	$67.63	$68.79	$67.12	$67.94	$16.99	934,336
2016-12-01	$66.06	$67.69	$65.86	$67.62	$16.91	1,547,164
2016-11-30	$68.53	$68.97	$65.26	$65.79	$16.45	1,704,312
2016-11-29	$68.01	$69.39	$67.59	$67.80	$16.95	1,610,088
2016-11-28	$70.63	$70.85	$67.58	$68.01	$17.00	1,830,356
2016-11-25	$70.30	$70.96	$69.38	$70.96	$17.74	262,484
2016-11-23	$68.91	$70.22	$68.02	$69.82	$17.46	947,824
2016-11-22	$68.81	$69.85	$67.69	$69.40	$17.35	1,896,084
2016-11-21	$69.68	$72.21	$68.95	$70.14	$17.54	2,124,192
2016-11-18	$69.03	$69.39	$68.36	$69.21	$17.30	1,029,492
2016-11-17	$67.04	$69.58	$66.99	$68.99	$17.25	1,541,476
2016-11-16	$66.33	$67.34	$65.64	$66.71	$16.68	791,688
2016-11-15	$67.17	$67.84	$66.14	$66.35	$16.59	1,028,428
2016-11-14	$65.00	$67.14	$63.47	$67.05	$16.76	1,320,016
2016-11-11	$63.24	$65.16	$62.47	$64.21	$16.05	1,564,068
2016-11-10	$60.25	$63.19	$59.82	$62.85	$15.71	1,499,880
2016-11-09	$57.73	$60.56	$57.07	$59.29	$14.82	2,036,020
2016-11-08	$55.00	$59.17	$55.00	$58.29	$14.57	3,775,284
2016-11-07	$53.60	$53.81	$51.59	$52.46	$13.12	1,981,332
2016-11-04	$51.22	$53.12	$51.05	$52.50	$13.13	1,272,392
2016-11-03	$51.94	$52.17	$50.81	$50.91	$12.73	1,156,924
2016-11-02	$53.20	$53.47	$51.72	$51.75	$12.94	1,158,148
2016-11-01	$53.99	$54.01	$52.74	$53.25	$13.31	1,456,268
2016-10-31	$52.62	$54.01	$52.20	$53.81	$13.45	1,277,152
2016-10-28	$51.89	$53.13	$51.43	$52.55	$13.14	1,069,604
2016-10-27	$52.90	$53.07	$51.68	$51.90	$12.98	753,828
2016-10-26	$52.70	$54.02	$52.70	$52.76	$13.19	1,221,548
2016-10-25	$55.71	$55.71	$52.87	$53.09	$13.27	1,362,400
2016-10-24	$56.45	$56.86	$55.85	$55.94	$13.99	976,300
2016-10-21	$55.93	$56.75	$55.61	$56.17	$14.04	891,424
2016-10-20	$58.25	$58.25	$56.44	$56.65	$14.16	922,784
2016-10-19	$58.85	$59.15	$58.12	$58.66	$14.67	623,576
2016-10-18	$59.93	$59.93	$58.73	$58.74	$14.69	330,816
2016-10-17	$58.77	$59.24	$58.27	$59.18	$14.80	384,860
2016-10-14	$58.43	$59.46	$58.37	$58.59	$14.65	349,888
2016-10-13	$58.66	$58.84	$58.04	$58.10	$14.53	530,296
2016-10-12	$59.19	$59.91	$58.69	$59.27	$14.82	554,284
2016-10-11	$60.62	$60.93	$59.02	$59.20	$14.80	463,224
2016-10-10	$60.27	$61.33	$60.27	$60.90	$15.23	397,944
2016-10-07	$60.45	$60.49	$59.37	$59.80	$14.95	534,700
2016-10-06	$59.18	$61.08	$59.06	$60.51	$15.13	517,112
2016-10-05	$58.99	$59.75	$58.99	$59.33	$14.83	372,192
2016-10-04	$58.81	$59.47	$58.62	$58.88	$14.72	626,960
2016-10-03	$58.71	$59.90	$57.95	$58.68	$14.67	1,122,912
2016-09-30	$58.87	$59.01	$58.01	$58.72	$14.68	610,148
2016-09-29	$59.68	$59.90	$58.18	$58.39	$14.60	718,684
2016-09-28	$59.56	$59.96	$59.07	$59.64	$14.91	602,040
2016-09-27	$58.34	$59.84	$58.15	$59.31	$14.83	727,976
2016-09-26	$58.17	$59.11	$58.08	$58.14	$14.54	401,412
2016-09-23	$58.56	$58.99	$57.96	$58.55	$14.64	561,520
2016-09-22	$58.33	$58.73	$57.76	$58.56	$14.64	980,236
2016-09-21	$57.18	$57.96	$56.70	$57.89	$14.47	612,592
2016-09-20	$57.19	$57.21	$56.52	$56.79	$14.20	473,220
2016-09-19	$56.76	$57.71	$56.50	$56.85	$14.21	608,072
2016-09-16	$57.15	$57.27	$56.49	$56.62	$14.16	1,618,680
2016-09-15	$58.02	$58.02	$56.13	$57.27	$14.32	1,188,624
2016-09-14	$57.37	$57.99	$57.15	$57.91	$14.48	810,792
2016-09-13	$58.20	$58.48	$56.72	$57.40	$14.35	831,364
2016-09-12	$56.99	$58.91	$56.91	$58.68	$14.67	767,596
2016-09-09	$59.77	$59.78	$57.03	$57.40	$14.35	1,402,244
2016-09-08	$61.60	$61.68	$60.10	$60.38	$15.10	930,516
2016-09-07	$61.85	$61.93	$61.15	$61.55	$15.39	1,362,596
2016-09-06	$62.23	$62.39	$60.93	$61.84	$15.46	1,165,448
2016-09-02	$62.01	$62.30	$61.70	$61.89	$15.47	776,332
2016-09-01	$61.98	$62.32	$61.27	$62.04	$15.51	803,004
2016-08-31	$62.75	$63.10	$61.54	$61.94	$15.49	1,110,224
2016-08-30	$64.08	$64.36	$62.70	$63.11	$15.78	1,164,484
2016-08-29	$61.69	$64.16	$61.69	$63.75	$15.94	1,519,328
2016-08-26	$62.43	$62.93	$61.04	$61.78	$15.45	537,956
2016-08-25	$61.31	$62.09	$61.01	$62.07	$15.52	549,628
2016-08-24	$61.77	$62.15	$61.03	$61.33	$15.33	519,720
2016-08-23	$61.00	$62.49	$60.98	$62.04	$15.51	890,992
2016-08-22	$59.80	$60.96	$59.74	$60.91	$15.23	823,248
2016-08-19	$60.00	$60.71	$59.73	$60.20	$15.05	560,236
2016-08-18	$59.81	$60.54	$59.68	$60.08	$15.02	628,540
2016-08-17	$60.00	$60.19	$59.58	$59.97	$14.99	991,812
2016-08-16	$60.50	$60.50	$59.47	$59.92	$14.98	800,568
2016-08-15	$59.96	$61.01	$59.82	$60.60	$15.15	551,176
2016-08-12	$60.01	$60.46	$59.22	$60.01	$15.00	699,248
2016-08-11	$60.48	$60.62	$59.72	$60.23	$15.06	971,736
2016-08-10	$58.90	$60.17	$58.55	$60.16	$15.04	1,249,772
2016-08-09	$59.42	$59.69	$58.52	$58.75	$14.69	1,692,932
2016-08-08	$59.46	$60.36	$59.46	$59.57	$14.89	1,398,808
2016-08-05	$58.50	$60.28	$58.36	$59.25	$14.81	1,894,736
2016-08-04	$57.73	$58.71	$57.02	$58.12	$14.53	2,111,644
2016-08-03	$55.48	$58.73	$53.91	$57.69	$14.42	4,155,348
2016-08-02	$51.88	$57.74	$51.88	$56.95	$14.24	7,399,356
2016-08-01	$48.61	$49.04	$48.03	$48.90	$12.23	825,680
2016-07-29	$48.87	$48.92	$48.12	$48.50	$12.13	846,284
2016-07-28	$49.33	$49.94	$48.86	$48.88	$12.22	799,868
2016-07-27	$49.10	$49.45	$48.82	$49.44	$12.36	650,180
2016-07-26	$48.26	$49.13	$48.26	$48.91	$12.23	564,360
2016-07-25	$47.78	$48.34	$47.73	$48.09	$12.02	724,256
2016-07-22	$47.66	$48.10	$47.38	$47.80	$11.95	877,188
2016-07-21	$48.57	$48.79	$47.73	$47.76	$11.94	900,584
2016-07-20	$48.72	$48.95	$48.31	$48.80	$12.20	638,084
2016-07-19	$48.67	$48.92	$48.38	$48.72	$12.18	518,484
2016-07-18	$48.83	$49.22	$48.48	$48.69	$12.17	1,109,420
2016-07-15	$48.82	$48.82	$48.02	$48.75	$12.19	853,924
2016-07-14	$49.00	$49.00	$48.34	$48.50	$12.13	590,060
2016-07-13	$49.22	$49.30	$48.48	$48.85	$12.21	760,348
2016-07-12	$48.50	$49.49	$48.46	$49.00	$12.25	894,368
2016-07-11	$47.06	$48.48	$47.01	$48.36	$12.09	778,048
2016-07-08	$45.61	$46.87	$45.50	$46.75	$11.69	923,916
2016-07-07	$45.41	$45.72	$44.95	$45.52	$11.38	883,700
2016-07-06	$44.85	$45.47	$44.51	$45.33	$11.33	956,864
2016-07-05	$44.84	$45.16	$44.38	$45.03	$11.26	1,147,580
2016-07-01	$44.89	$46.31	$44.78	$45.07	$11.27	1,247,576
2016-06-30	$43.18	$44.93	$42.73	$44.92	$11.23	1,182,188
2016-06-29	$41.98	$43.17	$41.70	$42.97	$10.74	816,804
2016-06-28	$41.08	$41.71	$40.90	$41.51	$10.38	767,324
2016-06-27	$41.19	$41.19	$39.74	$40.64	$10.16	1,101,684
2016-06-24	$41.45	$42.37	$41.29	$41.62	$10.41	1,104,820
2016-06-23	$42.47	$43.63	$42.44	$43.63	$10.91	779,952
2016-06-22	$42.00	$42.79	$41.85	$42.05	$10.51	519,068
2016-06-21	$42.48	$42.73	$41.63	$42.01	$10.50	529,968
2016-06-20	$42.48	$43.22	$42.35	$42.40	$10.60	579,536
2016-06-17	$41.41	$42.16	$40.78	$41.99	$10.50	1,622,520
2016-06-16	$40.96	$41.35	$40.50	$41.31	$10.33	832,940
2016-06-15	$41.48	$42.12	$41.40	$41.41	$10.35	721,704
2016-06-14	$41.13	$41.73	$41.00	$41.29	$10.32	1,827,756
2016-06-13	$42.12	$42.90	$41.33	$41.43	$10.36	856,452
2016-06-10	$43.29	$43.29	$42.11	$42.44	$10.61	950,176
2016-06-09	$44.34	$44.38	$43.66	$43.78	$10.95	632,912
2016-06-08	$43.78	$44.60	$43.58	$44.53	$11.13	928,940
2016-06-07	$43.61	$44.32	$43.41	$43.80	$10.95	930,448
2016-06-06	$43.17	$43.64	$43.08	$43.59	$10.90	847,784
2016-06-03	$43.27	$43.32	$42.82	$43.17	$10.79	807,092
2016-06-02	$43.84	$44.12	$42.69	$43.28	$10.82	1,053,488
2016-06-01	$45.14	$45.14	$44.11	$44.13	$11.03	1,047,168
2016-05-31	$44.30	$45.36	$44.22	$45.17	$11.29	1,431,860
2016-05-27	$44.48	$44.91	$44.29	$44.31	$11.08	1,811,976
2016-05-26	$44.61	$45.13	$44.10	$44.66	$11.17	915,268
2016-05-25	$44.75	$45.12	$44.35	$44.63	$11.16	903,452
2016-05-24	$42.95	$44.66	$42.55	$44.51	$11.13	1,612,468
2016-05-23	$43.01	$43.60	$42.31	$42.58	$10.65	907,236
2016-05-20	$42.15	$42.87	$42.15	$42.86	$10.72	893,124
2016-05-19	$42.00	$42.39	$41.33	$41.89	$10.47	683,076
2016-05-18	$42.25	$43.02	$41.92	$42.20	$10.55	979,836
2016-05-17	$41.52	$42.86	$41.11	$42.60	$10.65	1,665,148
2016-05-16	$41.57	$42.37	$41.49	$41.58	$10.40	1,553,856
2016-05-13	$42.09	$42.56	$41.30	$41.54	$10.39	1,943,528
2016-05-12	$43.35	$43.52	$42.09	$42.21	$10.55	1,253,880
2016-05-11	$43.79	$44.36	$42.06	$43.11	$10.78	2,185,580
2016-05-10	$49.49	$50.00	$41.70	$44.02	$11.01	6,078,116
2016-05-09	$46.05	$46.62	$45.90	$46.09	$11.52	1,912,808
2016-05-06	$46.64	$47.31	$44.97	$45.93	$11.48	2,071,684
2016-05-05	$45.99	$46.96	$45.69	$46.67	$11.67	1,102,492
2016-05-04	$46.34	$46.77	$45.54	$45.71	$11.43	1,339,112
2016-05-03	$47.39	$47.49	$46.15	$46.63	$11.66	1,114,028
2016-05-02	$47.79	$48.22	$47.51	$47.70	$11.93	1,499,316
2016-04-29	$48.37	$48.37	$47.14	$47.45	$11.86	1,205,256
2016-04-28	$49.60	$50.00	$48.32	$48.40	$12.10	902,228
2016-04-27	$49.52	$50.36	$48.74	$49.91	$12.48	1,258,888
2016-04-26	$49.37	$49.96	$49.02	$49.45	$12.36	780,596
2016-04-25	$49.01	$49.56	$48.83	$49.26	$12.32	1,068,376
2016-04-22	$49.00	$49.41	$48.67	$49.17	$12.29	1,405,648
2016-04-21	$48.80	$49.37	$48.75	$48.90	$12.23	985,960
2016-04-20	$48.74	$49.28	$48.34	$49.01	$12.25	848,660
2016-04-19	$49.58	$49.73	$48.03	$48.61	$12.15	886,704
2016-04-18	$48.93	$50.18	$48.63	$49.49	$12.37	1,382,160
2016-04-15	$50.28	$50.55	$48.96	$49.07	$12.27	1,186,336
2016-04-14	$49.67	$50.62	$49.39	$50.46	$12.62	1,340,764
2016-04-13	$48.83	$49.78	$47.91	$49.77	$12.44	1,020,740
2016-04-12	$47.84	$48.90	$47.80	$48.46	$12.12	981,344
2016-04-11	$49.10	$49.66	$47.85	$47.92	$11.98	808,672
2016-04-08	$48.75	$49.31	$48.28	$48.50	$12.13	537,160
2016-04-07	$48.33	$48.70	$47.96	$48.25	$12.06	1,084,520
2016-04-06	$47.74	$48.73	$47.60	$48.65	$12.16	1,023,620
2016-04-05	$47.57	$48.59	$47.57	$47.62	$11.91	1,134,972
2016-04-04	$47.82	$48.57	$47.66	$48.05	$12.01	1,061,632
2016-04-01	$47.30	$47.90	$46.80	$47.73	$11.93	850,608
2016-03-31	$47.59	$48.14	$47.09	$47.93	$11.98	1,975,668
2016-03-30	$48.05	$48.05	$46.80	$47.43	$11.86	843,448
2016-03-29	$46.30	$48.05	$46.09	$47.85	$11.96	1,459,160
2016-03-28	$46.05	$46.78	$45.76	$46.29	$11.57	1,043,096
2016-03-24	$45.56	$46.28	$45.27	$46.01	$11.50	1,218,560
2016-03-23	$46.64	$47.10	$45.40	$45.70	$11.43	1,784,436
2016-03-22	$45.70	$47.32	$45.70	$46.73	$11.68	2,088,904
2016-03-21	$45.82	$46.33	$45.41	$45.94	$11.49	1,548,252
2016-03-18	$45.84	$46.40	$45.60	$45.64	$11.41	1,841,488
2016-03-17	$43.97	$45.88	$43.78	$45.54	$11.39	1,789,816
2016-03-16	$43.09	$44.52	$43.00	$44.08	$11.02	1,231,804
2016-03-15	$43.13	$43.57	$42.77	$43.31	$10.83	1,284,980
2016-03-14	$42.60	$43.53	$42.26	$43.45	$10.86	1,200,128
2016-03-11	$42.83	$43.04	$42.12	$42.68	$10.67	1,825,640
2016-03-10	$42.62	$43.21	$41.62	$42.45	$10.61	1,677,432
2016-03-09	$43.59	$43.71	$42.31	$42.43	$10.61	2,017,312
2016-03-08	$44.33	$44.65	$43.41	$43.52	$10.88	1,044,860
2016-03-07	$43.71	$44.85	$43.52	$44.85	$11.21	1,612,384
2016-03-04	$43.79	$44.52	$43.42	$43.93	$10.98	1,713,152
2016-03-03	$43.86	$44.41	$43.68	$44.03	$11.01	1,677,120
2016-03-02	$43.48	$44.07	$42.96	$43.91	$10.98	2,321,468
2016-03-01	$43.18	$44.01	$42.56	$43.63	$10.91	2,675,204
2016-02-29	$43.06	$43.63	$42.60	$43.07	$10.77	2,819,440
2016-02-26	$42.65	$43.32	$42.15	$42.95	$10.74	2,856,668
2016-02-25	$42.46	$42.88	$41.66	$42.60	$10.65	4,044,732
2016-02-24	$41.36	$42.68	$41.31	$42.45	$10.61	22,197,824
2016-02-23	$38.50	$41.30	$37.38	$39.84	$9.96	5,747,248
2016-02-22	$34.88	$36.35	$34.83	$36.30	$9.08	3,626,468
2016-02-19	$34.48	$34.91	$33.88	$34.66	$8.67	1,913,544
2016-02-18	$35.21	$35.22	$34.42	$34.50	$8.63	1,353,628
2016-02-17	$35.22	$35.84	$35.09	$35.09	$8.77	868,844
2016-02-16	$34.42	$35.12	$33.90	$34.98	$8.75	1,309,860
2016-02-12	$32.93	$34.00	$32.59	$33.71	$8.43	1,635,896
2016-02-11	$32.75	$33.32	$32.30	$32.50	$8.13	1,984,980
2016-02-10	$34.31	$34.72	$33.32	$33.37	$8.34	1,770,200
2016-02-09	$32.76	$34.47	$32.68	$33.83	$8.46	1,354,496
2016-02-08	$34.34	$34.34	$32.98	$33.41	$8.35	1,520,876
2016-02-05	$36.59	$36.75	$34.84	$34.93	$8.73	1,066,472
2016-02-04	$35.42	$37.08	$35.42	$36.71	$9.18	1,171,112
2016-02-03	$35.09	$35.60	$34.11	$35.55	$8.89	1,145,356
2016-02-02	$35.58	$35.78	$34.62	$34.68	$8.67	885,480
2016-02-01	$36.58	$37.67	$35.79	$36.39	$9.10	1,147,124
2016-01-29	$35.74	$37.63	$35.74	$37.56	$9.39	1,267,424
2016-01-28	$36.21	$36.24	$35.38	$35.58	$8.90	607,436
2016-01-27	$36.89	$36.90	$35.62	$35.67	$8.92	1,475,432
2016-01-26	$35.26	$37.02	$34.94	$36.96	$9.24	1,581,496
2016-01-25	$34.98	$35.96	$34.86	$35.24	$8.81	2,152,768
2016-01-22	$34.33	$36.17	$34.33	$35.18	$8.80	1,492,020
2016-01-21	$32.60	$34.47	$32.20	$33.74	$8.44	2,521,924
2016-01-20	$31.74	$33.10	$31.11	$32.59	$8.15	2,643,944
2016-01-19	$33.49	$33.60	$31.89	$32.20	$8.05	2,078,760
2016-01-15	$32.08	$33.27	$31.90	$33.12	$8.28	1,433,828
2016-01-14	$33.48	$33.64	$32.38	$33.09	$8.27	1,466,192
2016-01-13	$34.78	$35.09	$32.42	$33.29	$8.32	1,464,852
2016-01-12	$34.75	$35.30	$34.22	$34.69	$8.67	1,362,868
2016-01-11	$33.82	$34.51	$33.20	$34.34	$8.59	1,191,004
2016-01-08	$34.65	$34.99	$33.66	$33.71	$8.43	1,411,808
2016-01-07	$34.24	$35.29	$34.15	$34.41	$8.60	1,737,076
2016-01-06	$34.55	$35.49	$34.54	$35.04	$8.76	1,225,960
2016-01-05	$36.19	$36.27	$35.01	$35.16	$8.79	921,248
2016-01-04	$37.15	$37.20	$36.06	$36.11	$9.03	1,623,696
2015-12-31	$38.33	$38.62	$37.52	$38.04	$9.51	1,854,480
2015-12-30	$38.55	$38.88	$38.31	$38.43	$9.61	962,156
2015-12-29	$37.89	$38.98	$37.75	$38.65	$9.66	774,044
2015-12-28	$38.65	$38.70	$37.14	$37.56	$9.39	1,304,172
2015-12-24	$38.30	$39.31	$38.30	$38.91	$9.73	525,656
2015-12-23	$37.52	$38.35	$36.80	$38.20	$9.55	1,621,728
2015-12-22	$37.24	$37.48	$36.37	$37.40	$9.35	1,530,384
2015-12-21	$38.42	$38.99	$37.00	$37.15	$9.29	1,428,176
2015-12-18	$39.18	$39.80	$38.03	$38.06	$9.52	2,111,196
2015-12-17	$40.27	$40.38	$39.46	$39.46	$9.87	1,688,236
2015-12-16	$39.41	$41.26	$39.17	$40.39	$10.10	1,095,352
2015-12-15	$38.57	$39.12	$37.66	$39.00	$9.75	1,045,544
2015-12-14	$38.94	$39.33	$37.43	$38.29	$9.57	1,717,712
2015-12-11	$39.90	$40.25	$38.87	$39.01	$9.75	1,546,804
2015-12-10	$41.25	$41.63	$40.33	$40.58	$10.15	1,135,424
2015-12-09	$42.51	$43.22	$41.25	$41.29	$10.32	949,672
2015-12-08	$41.14	$42.76	$41.00	$42.71	$10.68	1,529,076
2015-12-07	$41.58	$42.30	$41.37	$41.82	$10.46	1,065,888
2015-12-04	$41.42	$42.06	$40.89	$41.89	$10.47	1,236,056
2015-12-03	$43.62	$44.17	$41.20	$41.28	$10.32	1,690,036
2015-12-02	$43.41	$44.11	$43.22	$43.48	$10.87	875,916
2015-12-01	$43.50	$43.66	$43.05	$43.40	$10.85	1,118,488
2015-11-30	$43.17	$44.15	$42.85	$43.30	$10.83	1,232,588
2015-11-27	$43.00	$43.71	$42.71	$42.99	$10.75	395,724
2015-11-25	$42.87	$43.62	$42.64	$43.07	$10.77	1,027,984
2015-11-24	$41.51	$43.45	$41.51	$43.00	$10.75	1,356,084
2015-11-23	$41.03	$42.46	$41.03	$41.82	$10.46	1,093,948
2015-11-20	$41.34	$41.90	$40.99	$41.18	$10.30	626,316
2015-11-19	$40.79	$41.53	$40.58	$41.06	$10.27	904,332
2015-11-18	$39.78	$40.89	$39.46	$40.85	$10.21	1,102,736
2015-11-17	$40.45	$41.00	$39.47	$39.50	$9.88	832,148
2015-11-16	$38.82	$40.41	$38.82	$40.24	$10.06	1,001,772
2015-11-13	$38.13	$39.39	$38.01	$38.89	$9.72	1,053,488
2015-11-12	$39.71	$40.05	$38.29	$38.45	$9.61	1,774,712
2015-11-11	$40.23	$40.44	$39.28	$40.09	$10.02	918,708
2015-11-10	$39.19	$40.38	$39.13	$40.03	$10.01	959,452
2015-11-09	$40.43	$40.46	$38.83	$39.33	$9.83	1,420,664
2015-11-06	$38.85	$40.68	$38.85	$40.47	$10.12	1,474,944
2015-11-05	$38.91	$39.27	$38.34	$39.10	$9.78	1,090,528
2015-11-04	$38.93	$39.66	$38.69	$39.03	$9.76	1,562,528
2015-11-03	$39.18	$39.52	$38.67	$38.97	$9.74	2,330,644
2015-11-02	$39.09	$39.68	$38.81	$39.39	$9.85	1,754,284
2015-10-30	$38.91	$39.62	$38.45	$39.07	$9.77	1,890,344
2015-10-29	$39.85	$40.80	$38.32	$38.96	$9.74	1,880,488
2015-10-28	$39.37	$40.42	$38.68	$40.42	$10.11	2,434,616
2015-10-27	$40.31	$40.31	$36.30	$39.24	$9.81	5,244,904
2015-10-26	$42.55	$42.96	$40.72	$41.64	$10.41	1,944,480
2015-10-23	$41.58	$42.58	$41.38	$42.48	$10.62	2,186,660
2015-10-22	$40.70	$41.50	$39.82	$41.20	$10.30	1,311,912
2015-10-21	$40.94	$41.28	$40.06	$40.57	$10.14	1,161,164
2015-10-20	$40.87	$41.21	$39.96	$40.70	$10.18	1,703,648
2015-10-19	$40.95	$41.41	$40.71	$40.93	$10.23	1,145,940
2015-10-16	$40.76	$41.22	$40.08	$41.15	$10.29	666,964
2015-10-15	$39.97	$40.70	$39.32	$40.68	$10.17	1,154,284
2015-10-14	$39.89	$40.21	$39.07	$39.75	$9.94	1,531,372
2015-10-13	$40.00	$40.36	$39.63	$39.96	$9.99	1,650,740
2015-10-12	$40.44	$40.53	$39.25	$40.13	$10.03	1,260,072
2015-10-09	$40.99	$40.99	$40.28	$40.54	$10.14	892,824
2015-10-08	$40.08	$40.85	$39.91	$40.75	$10.19	1,184,700
2015-10-07	$38.93	$40.66	$38.93	$40.45	$10.11	1,449,460
2015-10-06	$39.06	$39.62	$38.47	$38.67	$9.67	1,279,600
2015-10-05	$37.65	$39.42	$37.65	$39.07	$9.77	1,805,040
2015-10-02	$35.53	$37.48	$35.19	$37.43	$9.36	2,245,100
2015-10-01	$34.22	$36.41	$33.72	$36.09	$9.02	3,490,204
2015-09-30	$32.63	$33.45	$31.73	$33.33	$8.33	2,919,836
2015-09-29	$33.82	$33.94	$32.11	$32.15	$8.04	2,077,384
2015-09-28	$34.72	$34.96	$33.51	$33.80	$8.45	2,262,704
2015-09-25	$34.81	$35.29	$34.73	$34.93	$8.73	2,739,496
2015-09-24	$33.21	$34.70	$32.61	$34.55	$8.64	4,632,356
2015-09-23	$34.13	$34.13	$32.81	$32.85	$8.21	1,704,224
2015-09-22	$35.14	$35.49	$33.78	$33.99	$8.50	2,057,328
2015-09-21	$36.00	$36.40	$35.42	$35.50	$8.88	1,625,496
2015-09-18	$36.61	$36.70	$34.75	$35.50	$8.88	14,887,204
2015-09-17	$37.13	$37.80	$36.82	$37.04	$9.26	1,748,716
2015-09-16	$37.18	$37.26	$36.79	$37.05	$9.26	1,516,824
2015-09-15	$36.89	$37.36	$36.62	$37.14	$9.29	1,671,468
2015-09-14	$37.49	$37.69	$36.52	$36.79	$9.20	1,888,304
2015-09-11	$37.13	$37.89	$36.83	$37.42	$9.36	2,222,348
2015-09-10	$37.63	$38.35	$37.26	$37.46	$9.37	1,435,596
2015-09-09	$39.23	$39.23	$37.94	$38.05	$9.51	901,700
2015-09-08	$38.52	$39.12	$38.23	$38.73	$9.68	1,638,688
2015-09-04	$38.38	$38.54	$37.33	$37.71	$9.43	1,282,768
2015-09-03	$38.35	$39.24	$38.35	$38.98	$9.75	1,531,596
2015-09-02	$37.58	$38.18	$36.90	$38.15	$9.54	1,553,928
2015-09-01	$38.08	$38.29	$36.93	$37.12	$9.28	1,542,672
2015-08-31	$39.08	$39.40	$38.67	$38.81	$9.70	1,388,844
2015-08-28	$39.36	$40.00	$38.81	$39.17	$9.79	2,303,920
2015-08-27	$38.43	$39.08	$37.90	$39.01	$9.75	2,047,744
2015-08-26	$38.18	$38.35	$36.79	$37.57	$9.39	2,303,256

TREX Co. Inc (TREX) News Headlines

We're watching 6 of our stocks making moves Thursday and considering buying more of another

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com Feb. 8, 2024

Recent TREX Co. Inc (TREX) News

Similar Companies to TREX Co. Inc (TREX) in the Building Products & Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BMC Stock Holdings Inc	BMCH	Building Products & Equipment	Industrials	22,000
JELD-WEN Holding Inc	JELD	Building Products & Equipment	Industrials	20,400
Masco Corp	MAS	Building Products & Equipment	Industrials	20,000
Owens Corning	OC	Building Products & Equipment	Industrials	19,000
Carlisle Companies Inc	CSL	Building Products & Equipment	Industrials	14,000
Masonite International Corp	DOOR	Building Products & Equipment	Industrials	11,000
Cornerstone Building Brands Inc	CNR	Building Products & Equipment	Industrials	10,000
Installed Building Products Inc	IBP	Building Products & Equipment	Industrials	9,100
Builders Firstsource Inc	BLDR	Building Products & Equipment	Industrials	8,300
Beacon Roofing Supply Inc - Class A	BECN	Building Products & Equipment	Industrials	7,000

TREX Co. Inc (TREX) Exchange: NYSE