Black Hills Corporation (BKH) Stock

Data as of Aug. 22, 2025

$56.67 ($0.38) 0.68%

Black Hills Corporation - Daily Information

Click for more stock information on Black Hills Corporation.

Daily Information	Data
Date	Aug. 22, 2025
Open	$56.43
Previous Close	$56.67
High	$56.77
Low	$56.28
Adjusted Open	$56.43
Previous Adjusted Close	$56.67
Adjusted High	$56.77
Adjusted Low	$56.28

About Black Hills Corporation (BKH)

Black Hills Corporation is an American diversified energy company that operates in numerous areas of the energy industry. It is headquartered in Rapid City, South Dakota and was founded in 1941. It is currently listed on the New York Stock Exchange (NYSE) and has grown to generate more than $2 billion of annual revenue. The company is primarily focused on electric and gas utility operations and it serves customers in 8 states across the United States. It also owns natural gas midstream assets, has a fuel distribution midstream business and is engaged in various other energy related operations. Black Hills Corporation has grown at an impressive rate over the past five years, having reported a compounded annual growth rate of 10.3 percent in operating income.

Invest in Black Hills Corporation (BKH)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Black Hills Corporation (BKH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$56.43	$56.77	$56.28	$56.67	$56.67	528,862
2025-07-24	$56.78	$56.85	$56.27	$56.29	$56.29	525,223
2025-07-23	$58.01	$58.06	$56.55	$56.78	$56.78	761,463
2025-07-22	$57.61	$58.41	$57.58	$57.99	$57.99	550,985
2025-07-21	$56.83	$57.97	$56.83	$57.61	$57.61	501,992
2025-07-18	$57.04	$57.40	$56.78	$56.83	$56.83	421,656
2025-07-17	$56.88	$57.47	$56.66	$57.02	$57.02	487,868
2025-07-16	$56.67	$57.11	$56.41	$56.96	$56.96	537,181
2025-07-15	$57.09	$57.19	$56.44	$56.56	$56.56	806,432
2025-07-14	$56.99	$57.39	$56.57	$57.15	$57.15	923,881
2025-07-11	$57.18	$57.51	$56.89	$56.93	$56.93	1,032,773
2025-07-10	$56.46	$57.79	$56.45	$57.51	$57.51	643,303
2025-07-09	$56.53	$56.90	$56.10	$56.76	$56.76	518,894
2025-07-08	$56.06	$56.64	$55.82	$56.42	$56.42	604,949
2025-07-07	$56.91	$57.10	$56.18	$56.44	$56.44	528,041
2025-07-03	$56.70	$56.95	$56.50	$56.91	$56.91	262,841
2025-07-02	$56.61	$56.92	$56.03	$56.48	$56.48	491,551
2025-07-01	$55.94	$57.24	$55.83	$56.76	$56.76	803,053
2025-06-30	$55.93	$56.18	$55.50	$56.10	$56.10	598,396
2025-06-27	$56.01	$56.39	$55.62	$55.94	$55.94	1,037,459
2025-06-26	$55.63	$56.05	$55.54	$55.91	$55.91	980,413
2025-06-25	$56.52	$56.56	$55.52	$55.66	$55.66	929,341
2025-06-24	$56.81	$57.17	$56.69	$56.82	$56.82	392,569
2025-06-23	$56.03	$57.11	$56.00	$57.00	$57.00	580,934
2025-06-20	$56.02	$56.40	$55.72	$55.77	$55.77	879,526
2025-06-18	$56.25	$56.43	$55.89	$55.97	$55.97	447,126
2025-06-17	$56.22	$56.28	$55.49	$56.09	$56.09	865,526
2025-06-16	$57.10	$57.31	$55.96	$56.23	$56.23	386,493
2025-06-13	$57.31	$57.48	$56.68	$56.83	$56.83	299,911
2025-06-12	$57.41	$57.52	$57.10	$57.47	$57.47	394,357
2025-06-11	$57.83	$58.02	$57.42	$57.50	$57.50	482,454
2025-06-10	$57.49	$57.88	$57.37	$57.69	$57.69	500,706
2025-06-09	$57.08	$57.65	$56.90	$57.39	$57.39	497,835
2025-06-06	$57.65	$57.69	$56.69	$57.17	$57.17	573,230
2025-06-05	$57.35	$57.39	$56.91	$57.23	$57.23	295,482
2025-06-04	$58.23	$58.34	$57.43	$57.45	$57.45	295,930
2025-06-03	$58.50	$58.70	$57.89	$58.54	$58.54	396,912
2025-06-02	$58.14	$58.79	$58.00	$58.38	$58.38	504,153
2025-05-30	$58.03	$58.70	$57.92	$58.47	$58.47	443,595
2025-05-29	$57.50	$58.13	$57.37	$58.11	$58.11	557,858
2025-05-28	$58.52	$58.88	$57.40	$57.64	$57.64	427,107
2025-05-27	$58.51	$58.85	$58.18	$58.62	$58.62	473,529
2025-05-23	$57.79	$58.14	$57.28	$58.06	$58.06	343,293
2025-05-22	$57.95	$57.95	$57.00	$57.56	$57.56	558,175
2025-05-21	$59.13	$59.15	$58.04	$58.23	$58.23	463,215
2025-05-20	$58.83	$59.56	$58.80	$59.29	$59.29	428,191
2025-05-19	$58.23	$58.99	$58.00	$58.93	$58.93	460,187
2025-05-16	$57.98	$58.54	$57.83	$58.49	$58.49	437,995
2025-05-15	$57.66	$58.95	$57.50	$58.67	$58.00	356,221
2025-05-14	$57.53	$57.72	$56.50	$57.29	$56.64	509,743
2025-05-13	$58.41	$58.49	$57.62	$57.76	$57.10	432,355
2025-05-12	$58.77	$58.79	$57.66	$58.07	$57.41	467,468
2025-05-09	$58.88	$59.00	$58.15	$58.52	$57.85	517,403
2025-05-08	$60.91	$61.38	$58.76	$58.87	$58.20	806,858
2025-05-07	$61.30	$62.20	$61.12	$61.75	$61.04	474,662
2025-05-06	$61.31	$61.89	$60.84	$61.50	$60.80	337,339
2025-05-05	$61.20	$61.36	$60.50	$61.04	$60.34	232,422
2025-05-02	$60.90	$61.36	$60.49	$61.28	$60.58	244,106
2025-05-01	$60.75	$61.33	$60.20	$60.75	$60.06	294,905
2025-04-30	$61.38	$61.38	$59.81	$60.90	$60.20	533,820
2025-04-29	$60.61	$61.40	$60.61	$61.16	$60.46	271,217
2025-04-28	$60.07	$60.89	$59.95	$60.83	$60.13	347,405
2025-04-25	$60.40	$60.42	$59.84	$60.23	$60.23	284,249
2025-04-24	$60.52	$60.79	$59.97	$60.55	$60.55	247,787
2025-04-23	$60.68	$61.37	$60.12	$60.62	$60.62	355,315
2025-04-22	$60.10	$60.91	$60.05	$60.79	$60.79	487,794
2025-04-21	$60.45	$60.45	$59.22	$59.72	$59.72	313,834
2025-04-17	$59.83	$61.30	$59.83	$60.60	$60.60	492,013
2025-04-16	$60.47	$60.77	$59.64	$60.03	$60.03	374,369
2025-04-15	$60.05	$60.65	$59.92	$60.18	$60.18	348,245
2025-04-14	$58.79	$59.97	$58.39	$59.85	$59.85	410,860
2025-04-11	$58.28	$58.60	$56.79	$58.36	$58.36	494,986
2025-04-10	$57.65	$58.88	$56.90	$58.25	$58.25	597,187
2025-04-09	$56.23	$58.88	$54.92	$57.99	$57.99	852,740
2025-04-08	$57.84	$58.31	$56.22	$56.74	$56.74	716,933
2025-04-07	$56.66	$58.43	$55.34	$56.69	$56.69	751,529
2025-04-04	$60.16	$60.82	$57.64	$58.35	$58.35	618,787
2025-04-03	$61.50	$61.83	$60.70	$60.83	$60.83	533,029
2025-04-02	$60.66	$61.44	$60.52	$61.22	$61.22	421,661
2025-04-01	$60.37	$61.10	$60.15	$60.86	$60.86	427,523
2025-03-31	$60.28	$61.35	$60.27	$60.65	$60.65	517,236
2025-03-28	$60.00	$60.15	$59.55	$60.03	$60.03	587,513
2025-03-27	$59.78	$60.00	$59.37	$59.62	$59.62	307,996
2025-03-26	$59.03	$59.57	$59.03	$59.48	$59.48	331,028
2025-03-25	$59.16	$59.46	$58.50	$58.82	$58.82	564,467
2025-03-24	$59.38	$59.85	$58.97	$59.46	$59.46	490,946
2025-03-21	$60.04	$60.56	$58.85	$59.23	$59.23	1,344,087
2025-03-20	$60.46	$60.96	$60.33	$60.40	$60.40	302,999
2025-03-19	$60.48	$60.87	$59.96	$60.62	$60.62	496,583
2025-03-18	$61.03	$61.23	$60.34	$60.49	$60.49	339,676
2025-03-17	$61.16	$61.92	$61.16	$61.35	$61.35	362,788
2025-03-14	$59.52	$61.32	$59.30	$61.18	$61.18	464,734
2025-03-13	$59.16	$59.90	$59.01	$59.30	$59.30	385,851
2025-03-12	$60.40	$60.48	$58.90	$59.06	$59.06	514,984
2025-03-11	$60.44	$61.02	$60.03	$60.33	$60.33	553,163
2025-03-10	$60.40	$61.15	$60.09	$60.29	$60.29	707,781
2025-03-07	$59.50	$60.47	$59.35	$60.08	$60.08	622,361
2025-03-06	$59.98	$59.98	$59.06	$59.45	$59.45	452,170
2025-03-05	$60.32	$61.02	$59.67	$60.13	$60.13	500,644
2025-03-04	$61.92	$61.99	$60.63	$60.74	$60.74	551,255
2025-03-03	$60.90	$61.96	$60.90	$61.86	$61.86	451,602
2025-02-28	$60.60	$61.35	$60.49	$61.18	$61.18	578,208
2025-02-27	$59.67	$60.61	$59.21	$60.38	$60.38	590,459
2025-02-26	$59.60	$60.61	$59.39	$60.27	$60.27	639,058
2025-02-25	$59.87	$60.10	$59.59	$59.65	$59.65	514,451
2025-02-24	$59.72	$60.50	$59.42	$59.79	$59.79	369,467
2025-02-21	$59.06	$59.98	$58.96	$59.65	$59.65	450,536
2025-02-20	$58.87	$59.02	$58.54	$58.82	$58.82	648,217
2025-02-19	$58.89	$59.61	$58.89	$59.09	$59.09	446,277
2025-02-18	$58.83	$59.57	$58.49	$59.13	$59.13	446,212
2025-02-14	$60.34	$60.75	$59.49	$59.65	$59.65	395,071
2025-02-13	$60.45	$60.45	$59.81	$60.31	$60.31	352,908
2025-02-12	$59.07	$60.13	$59.07	$60.10	$60.10	278,284
2025-02-11	$59.38	$60.08	$59.17	$60.04	$60.04	383,450
2025-02-10	$59.34	$60.03	$58.80	$59.67	$59.67	363,869
2025-02-07	$59.65	$60.59	$59.39	$59.46	$59.46	488,496
2025-02-06	$60.63	$60.69	$58.32	$59.90	$59.90	761,955
2025-02-05	$59.61	$60.09	$59.27	$60.07	$60.07	452,938
2025-02-04	$58.50	$59.32	$58.05	$59.17	$59.17	466,423
2025-02-03	$58.20	$59.10	$57.93	$59.02	$59.02	414,734
2025-01-31	$58.84	$59.06	$58.40	$58.73	$58.73	616,027
2025-01-30	$58.77	$59.25	$58.43	$59.02	$59.02	328,257
2025-01-29	$58.39	$58.92	$57.83	$58.10	$58.10	298,066
2025-01-28	$59.55	$59.88	$58.31	$58.68	$58.68	494,756
2025-01-27	$58.25	$59.75	$57.96	$59.74	$59.74	712,502
2025-01-24	$57.31	$57.65	$56.99	$57.56	$57.56	419,422
2025-01-23	$57.62	$57.64	$57.06	$57.31	$57.31	419,303
2025-01-22	$59.63	$59.63	$57.40	$57.52	$57.52	398,325
2025-01-21	$60.00	$60.65	$59.57	$59.78	$59.78	514,415
2025-01-17	$59.08	$59.78	$59.05	$59.58	$59.58	387,717
2025-01-16	$57.00	$59.22	$57.00	$59.11	$59.11	510,209
2025-01-15	$57.40	$57.67	$56.72	$56.95	$56.95	407,278
2025-01-14	$56.18	$56.61	$55.97	$56.50	$56.50	447,621
2025-01-13	$55.80	$56.14	$55.68	$55.96	$55.96	599,352
2025-01-10	$55.57	$56.00	$55.00	$55.74	$55.74	590,426
2025-01-08	$55.90	$56.25	$55.23	$56.21	$56.21	488,195
2025-01-07	$56.46	$56.88	$55.80	$56.19	$56.19	557,624
2025-01-06	$57.57	$57.94	$56.34	$56.42	$56.42	504,018
2025-01-03	$58.10	$58.27	$57.36	$57.79	$57.79	549,269
2025-01-02	$58.95	$58.95	$57.95	$58.11	$58.11	299,908
2024-12-31	$58.55	$58.99	$58.13	$58.52	$58.52	309,891
2024-12-30	$58.25	$58.67	$57.73	$58.39	$58.39	368,584
2024-12-27	$58.53	$59.39	$58.37	$58.55	$58.55	263,791
2024-12-26	$58.53	$59.14	$58.20	$58.98	$58.98	289,170
2024-12-24	$58.35	$59.06	$58.14	$58.98	$58.98	189,501
2024-12-23	$57.91	$58.48	$57.31	$58.44	$58.44	429,883
2024-12-20	$57.29	$58.61	$57.20	$57.97	$57.97	1,815,931
2024-12-19	$57.76	$58.92	$57.76	$58.05	$58.05	583,078
2024-12-18	$59.96	$60.24	$57.67	$57.73	$57.73	477,232
2024-12-17	$60.38	$60.97	$59.75	$60.06	$60.06	463,174
2024-12-16	$60.95	$61.37	$60.76	$60.78	$60.78	543,376
2024-12-13	$60.79	$61.24	$60.66	$60.96	$60.96	461,089
2024-12-12	$61.02	$61.38	$60.85	$60.98	$60.98	474,370
2024-12-11	$61.42	$61.58	$60.98	$61.00	$61.00	487,591
2024-12-10	$61.37	$61.68	$60.28	$61.38	$61.38	367,838
2024-12-09	$62.20	$62.29	$61.26	$61.38	$61.38	493,813
2024-12-06	$62.81	$62.88	$61.66	$61.92	$61.92	362,911
2024-12-05	$62.94	$63.20	$62.67	$62.77	$62.77	283,338
2024-12-04	$62.83	$63.24	$62.55	$63.01	$63.01	372,971
2024-12-03	$63.33	$63.65	$62.86	$63.00	$63.00	456,057
2024-12-02	$64.09	$64.24	$62.52	$62.81	$62.81	468,576
2024-11-29	$64.09	$64.46	$64.04	$64.07	$64.07	254,173
2024-11-27	$63.97	$64.23	$63.67	$63.94	$63.94	391,690
2024-11-26	$64.46	$64.64	$63.57	$63.59	$63.59	510,068
2024-11-25	$64.82	$65.59	$64.61	$64.66	$64.66	609,657
2024-11-22	$63.70	$64.76	$63.65	$64.31	$64.31	520,031
2024-11-21	$62.47	$63.48	$62.42	$63.29	$63.29	363,332
2024-11-20	$62.54	$62.73	$62.00	$62.43	$62.43	329,795
2024-11-19	$62.79	$62.79	$61.86	$62.71	$62.71	553,867
2024-11-18	$62.03	$63.27	$61.85	$62.96	$62.96	422,797
2024-11-15	$63.29	$63.54	$62.69	$62.74	$62.10	502,865
2024-11-14	$63.35	$63.60	$62.61	$62.68	$62.04	654,974
2024-11-13	$62.26	$63.18	$62.20	$63.16	$62.51	970,716
2024-11-12	$62.38	$63.01	$61.62	$61.77	$61.14	554,065
2024-11-11	$61.00	$62.48	$60.72	$62.38	$61.74	555,952
2024-11-08	$60.07	$60.98	$59.50	$60.78	$60.78	456,582
2024-11-07	$59.01	$60.65	$58.40	$59.57	$59.57	900,418
2024-11-06	$59.66	$60.66	$58.78	$60.36	$60.36	939,598
2024-11-05	$57.36	$58.90	$57.20	$58.81	$58.81	380,198
2024-11-04	$57.50	$58.11	$57.35	$57.60	$57.60	327,652
2024-11-01	$59.32	$59.65	$57.84	$57.92	$57.92	357,569
2024-10-31	$59.62	$59.91	$59.15	$59.19	$59.19	520,094
2024-10-30	$60.08	$60.65	$59.51	$59.57	$59.57	489,133
2024-10-29	$59.88	$60.37	$59.59	$59.95	$59.95	599,926
2024-10-28	$60.14	$60.60	$59.71	$60.35	$60.35	299,844
2024-10-25	$60.81	$60.81	$59.84	$59.87	$59.87	315,766
2024-10-24	$61.08	$61.24	$60.14	$60.42	$60.42	309,397
2024-10-23	$60.59	$61.37	$60.59	$61.07	$61.07	1,281,103
2024-10-22	$60.50	$60.93	$59.98	$60.87	$60.87	760,148
2024-10-21	$61.93	$61.93	$60.52	$60.62	$60.62	815,997
2024-10-18	$61.90	$62.12	$61.46	$61.76	$61.76	348,237
2024-10-17	$62.06	$62.19	$61.60	$61.85	$61.85	613,778
2024-10-16	$61.22	$62.20	$61.18	$62.04	$62.04	384,951
2024-10-15	$60.62	$61.77	$60.59	$60.91	$60.91	513,592
2024-10-14	$59.49	$60.84	$59.29	$60.45	$60.45	508,442
2024-10-11	$58.98	$59.44	$58.93	$59.31	$59.31	285,066
2024-10-10	$59.17	$59.53	$58.62	$58.81	$58.81	310,000
2024-10-09	$59.20	$59.79	$59.01	$59.17	$59.17	271,362
2024-10-08	$59.52	$59.78	$59.17	$59.39	$59.39	321,316
2024-10-07	$59.72	$59.85	$58.81	$59.12	$59.12	329,716
2024-10-04	$59.65	$60.00	$59.49	$59.95	$59.95	298,163
2024-10-03	$60.51	$60.57	$59.90	$59.99	$59.99	235,823
2024-10-02	$60.54	$61.05	$60.32	$60.51	$60.51	217,442
2024-10-01	$61.15	$61.29	$60.70	$60.87	$60.87	251,239
2024-09-30	$61.12	$61.36	$60.63	$61.12	$61.12	359,118
2024-09-27	$61.12	$61.50	$60.85	$61.05	$61.05	321,162
2024-09-26	$60.89	$61.31	$60.61	$60.65	$60.65	368,201
2024-09-25	$61.50	$61.50	$60.66	$60.93	$60.93	392,611
2024-09-24	$61.40	$61.96	$61.07	$61.14	$61.14	466,702
2024-09-23	$60.93	$61.59	$60.66	$61.53	$61.53	367,674
2024-09-20	$60.66	$60.94	$60.22	$60.68	$60.68	867,931
2024-09-19	$60.88	$61.20	$60.10	$60.85	$60.85	364,174
2024-09-18	$61.26	$61.68	$60.80	$60.88	$60.88	326,310
2024-09-17	$61.50	$61.89	$61.08	$61.15	$61.15	351,526
2024-09-16	$60.90	$61.31	$60.65	$61.09	$61.09	302,368
2024-09-13	$59.80	$60.56	$59.66	$60.55	$60.55	282,773
2024-09-12	$59.48	$59.88	$59.25	$59.39	$59.39	247,967
2024-09-11	$60.09	$60.09	$59.15	$59.57	$59.57	355,286
2024-09-10	$59.70	$60.42	$59.52	$60.35	$60.35	235,234
2024-09-09	$59.51	$59.95	$59.36	$59.61	$59.61	281,856
2024-09-06	$60.14	$60.35	$59.64	$59.66	$59.66	360,509
2024-09-05	$60.00	$60.36	$59.92	$60.13	$60.13	402,197
2024-09-04	$59.35	$59.76	$59.19	$59.75	$59.75	367,817
2024-09-03	$58.94	$59.50	$58.93	$59.16	$59.16	396,532
2024-08-30	$58.70	$59.14	$58.37	$59.12	$59.12	332,110
2024-08-29	$58.94	$59.00	$58.28	$58.61	$58.61	248,902
2024-08-28	$58.77	$59.22	$58.32	$58.66	$58.66	330,868
2024-08-27	$58.39	$58.88	$58.27	$58.64	$58.64	378,461
2024-08-26	$58.58	$59.06	$58.53	$58.65	$58.65	309,666
2024-08-23	$58.02	$58.55	$57.65	$58.24	$58.24	749,559
2024-08-22	$57.57	$57.83	$57.44	$57.71	$57.71	290,509
2024-08-21	$57.56	$58.16	$57.40	$57.66	$57.66	456,496
2024-08-20	$57.40	$57.56	$56.99	$57.50	$57.50	570,353
2024-08-19	$57.06	$57.63	$57.03	$57.48	$57.48	290,183
2024-08-16	$57.79	$58.09	$57.62	$57.80	$57.15	258,882
2024-08-15	$57.73	$57.81	$56.92	$57.62	$56.98	377,008
2024-08-14	$57.04	$57.49	$56.61	$57.39	$56.75	283,928
2024-08-13	$57.12	$57.37	$56.57	$57.10	$56.46	757,252
2024-08-12	$57.14	$57.37	$56.32	$56.75	$56.12	339,447
2024-08-09	$57.35	$57.72	$56.28	$57.14	$56.50	322,832
2024-08-08	$56.85	$57.42	$56.70	$57.32	$56.68	331,502
2024-08-07	$57.49	$57.74	$56.98	$57.01	$56.37	297,466
2024-08-06	$56.43	$57.78	$56.27	$57.20	$56.56	367,868
2024-08-05	$58.00	$58.27	$56.18	$56.43	$55.80	595,751
2024-08-02	$58.83	$59.42	$57.96	$58.92	$58.26	519,364
2024-08-01	$58.29	$59.57	$58.29	$59.29	$58.63	610,427
2024-07-31	$59.11	$59.82	$58.71	$59.05	$58.39	870,791
2024-07-30	$58.45	$58.96	$58.26	$58.95	$58.29	373,146
2024-07-29	$58.90	$59.05	$58.13	$58.32	$57.67	395,376
2024-07-26	$58.87	$59.09	$58.32	$58.79	$58.13	309,824
2024-07-25	$58.87	$59.45	$58.06	$58.27	$57.62	506,132
2024-07-24	$58.11	$59.09	$58.09	$58.41	$57.76	416,891
2024-07-23	$58.08	$58.45	$57.82	$57.99	$57.34	292,142
2024-07-22	$57.68	$58.29	$57.67	$58.08	$57.43	304,207
2024-07-19	$58.37	$58.37	$57.29	$57.68	$57.04	297,637
2024-07-18	$58.72	$59.56	$58.27	$58.29	$57.64	419,758
2024-07-17	$58.29	$59.70	$58.26	$59.20	$58.54	489,632
2024-07-16	$57.71	$58.25	$57.45	$58.14	$57.49	400,552
2024-07-15	$57.08	$57.50	$57.00	$57.22	$56.58	679,503
2024-07-12	$56.96	$57.88	$56.77	$57.29	$57.29	608,000
2024-07-11	$55.01	$56.65	$54.83	$56.58	$56.58	503,660
2024-07-10	$54.03	$54.21	$53.73	$54.16	$54.16	258,843
2024-07-09	$53.22	$53.94	$53.22	$53.74	$53.74	291,316
2024-07-08	$53.87	$54.15	$53.24	$53.42	$53.42	406,284
2024-07-05	$54.35	$54.47	$53.70	$53.72	$53.72	279,355
2024-07-03	$54.29	$54.61	$54.21	$54.31	$54.31	212,620
2024-07-02	$54.10	$54.57	$53.98	$54.27	$54.27	420,987
2024-07-01	$54.50	$55.13	$53.94	$54.10	$54.10	428,745
2024-06-28	$54.48	$54.54	$53.98	$54.38	$54.38	947,276
2024-06-27	$53.64	$54.35	$53.45	$54.16	$54.16	335,966
2024-06-26	$53.33	$53.64	$53.04	$53.55	$53.55	387,119
2024-06-25	$54.06	$54.44	$53.43	$53.54	$53.54	563,635
2024-06-24	$53.13	$54.69	$53.13	$54.15	$54.15	355,311
2024-06-21	$53.11	$53.77	$52.99	$53.10	$53.10	943,531
2024-06-20	$52.42	$53.36	$52.42	$52.88	$52.88	597,922
2024-06-18	$52.45	$52.90	$52.40	$52.51	$52.51	259,554
2024-06-17	$52.15	$52.86	$51.99	$52.60	$52.60	398,070
2024-06-14	$51.94	$52.58	$51.66	$52.54	$52.54	340,739
2024-06-13	$52.92	$53.11	$51.91	$52.26	$52.26	362,734
2024-06-12	$54.00	$54.85	$52.83	$52.91	$52.91	312,158
2024-06-11	$53.05	$53.50	$52.80	$53.15	$53.15	295,640
2024-06-10	$53.40	$53.81	$53.00	$53.48	$53.48	311,438
2024-06-07	$53.58	$54.09	$53.17	$53.61	$53.61	219,870
2024-06-06	$54.48	$54.91	$54.06	$54.22	$54.22	192,724
2024-06-05	$55.66	$55.71	$54.58	$54.68	$54.68	326,845
2024-06-04	$56.03	$56.37	$55.38	$55.88	$55.88	378,276
2024-06-03	$56.57	$56.79	$56.25	$56.34	$56.34	471,111
2024-05-31	$55.24	$56.52	$55.04	$56.45	$56.45	390,206
2024-05-30	$54.56	$55.12	$54.54	$54.99	$54.99	270,506
2024-05-29	$54.35	$54.69	$54.12	$54.20	$54.20	337,498
2024-05-28	$54.97	$55.40	$54.83	$54.95	$54.95	447,489
2024-05-24	$54.94	$55.19	$54.35	$54.86	$54.86	326,829
2024-05-23	$55.27	$55.46	$54.38	$54.78	$54.78	440,841
2024-05-22	$56.50	$56.65	$55.56	$55.63	$55.63	411,559
2024-05-21	$56.82	$57.14	$56.46	$56.75	$56.75	589,322
2024-05-20	$56.82	$56.89	$56.48	$56.86	$56.86	269,840
2024-05-17	$56.81	$57.02	$56.46	$56.78	$56.78	368,668
2024-05-16	$56.25	$57.19	$56.03	$56.93	$56.93	632,954
2024-05-15	$57.29	$57.42	$56.77	$56.87	$56.23	398,279
2024-05-14	$57.52	$57.52	$56.40	$56.69	$56.05	407,271
2024-05-13	$57.25	$57.64	$56.89	$56.99	$56.35	331,384
2024-05-10	$57.79	$58.80	$56.93	$57.05	$56.41	523,852
2024-05-09	$56.36	$57.79	$55.96	$57.58	$56.93	813,888
2024-05-08	$56.39	$56.81	$56.26	$56.36	$55.72	422,304
2024-05-07	$56.82	$56.99	$56.54	$56.74	$56.10	401,047
2024-05-06	$56.15	$56.61	$55.72	$56.48	$55.84	574,900
2024-05-03	$56.51	$56.55	$55.44	$55.77	$55.14	401,908
2024-05-02	$56.00	$56.31	$55.29	$55.98	$55.35	614,184
2024-05-01	$55.06	$56.17	$54.68	$55.60	$54.97	358,189
2024-04-30	$54.66	$55.14	$54.20	$54.90	$54.28	712,641
2024-04-29	$54.13	$55.00	$54.13	$54.98	$54.36	582,930
2024-04-26	$54.40	$54.62	$53.83	$53.86	$53.25	460,316
2024-04-25	$54.30	$54.37	$53.80	$54.20	$53.59	423,243
2024-04-24	$53.80	$54.62	$53.40	$54.54	$53.92	357,650
2024-04-23	$53.99	$54.79	$53.99	$54.37	$54.37	330,764
2024-04-22	$53.89	$54.77	$53.76	$54.32	$54.32	338,838
2024-04-19	$52.45	$54.14	$52.45	$54.00	$54.00	525,533
2024-04-18	$51.96	$52.56	$51.74	$52.46	$52.46	536,415
2024-04-17	$51.48	$51.94	$51.11	$51.73	$51.73	429,939
2024-04-16	$51.70	$51.77	$50.73	$51.20	$51.20	377,390
2024-04-15	$52.44	$52.51	$51.60	$52.00	$52.00	396,435
2024-04-12	$52.57	$52.85	$51.68	$52.24	$52.24	336,421
2024-04-11	$52.71	$52.80	$51.87	$52.46	$52.46	419,777
2024-04-10	$53.12	$53.70	$51.97	$52.29	$52.29	540,224
2024-04-09	$54.70	$54.93	$54.12	$54.40	$54.40	320,203
2024-04-08	$53.93	$54.56	$53.86	$54.50	$54.50	410,353
2024-04-05	$53.56	$53.93	$53.13	$53.74	$53.74	410,943
2024-04-04	$54.56	$54.59	$53.52	$54.01	$54.01	292,330
2024-04-03	$54.10	$54.31	$53.72	$54.04	$54.04	544,531
2024-04-02	$53.52	$54.30	$53.52	$54.22	$54.22	502,057
2024-04-01	$54.65	$54.75	$53.65	$53.84	$53.84	347,321
2024-03-28	$54.09	$54.63	$54.03	$54.60	$54.60	680,697
2024-03-27	$52.54	$54.09	$52.54	$54.04	$54.04	531,784
2024-03-26	$53.03	$53.03	$52.05	$52.22	$52.22	452,275
2024-03-25	$52.49	$52.84	$52.11	$52.83	$52.83	533,408
2024-03-22	$52.50	$52.52	$52.20	$52.25	$52.25	437,123
2024-03-21	$52.20	$52.76	$51.89	$52.04	$52.04	662,749
2024-03-20	$51.89	$52.29	$51.81	$52.20	$52.20	677,348
2024-03-19	$51.86	$52.52	$51.86	$52.03	$52.03	1,133,003
2024-03-18	$52.02	$52.24	$51.52	$51.73	$51.73	710,608
2024-03-15	$51.81	$52.83	$51.81	$52.12	$52.12	1,577,176
2024-03-14	$52.49	$52.78	$51.54	$52.36	$52.36	895,227
2024-03-13	$53.62	$54.35	$52.71	$52.74	$52.74	556,447
2024-03-12	$53.62	$54.12	$52.93	$53.37	$53.37	355,347
2024-03-11	$53.85	$54.45	$53.39	$54.00	$54.00	416,640
2024-03-08	$53.38	$53.89	$53.09	$53.84	$53.84	383,489
2024-03-07	$52.86	$53.28	$52.81	$53.06	$53.06	308,225
2024-03-06	$52.71	$52.93	$52.12	$52.32	$52.32	452,611
2024-03-05	$52.62	$53.30	$52.07	$52.26	$52.26	353,368
2024-03-04	$51.19	$52.48	$51.19	$52.39	$52.39	345,729
2024-03-01	$51.90	$51.92	$51.07	$51.43	$51.43	595,116
2024-02-29	$52.37	$52.50	$51.68	$52.03	$52.03	562,296
2024-02-28	$52.17	$52.74	$51.84	$51.90	$51.90	509,997
2024-02-27	$51.89	$52.42	$51.80	$52.41	$52.41	373,302
2024-02-26	$52.05	$52.05	$51.18	$51.59	$51.59	470,446
2024-02-23	$52.15	$52.70	$52.00	$52.32	$52.32	268,826
2024-02-22	$52.20	$52.33	$51.49	$52.20	$52.20	504,976
2024-02-21	$52.50	$53.00	$52.28	$52.92	$52.92	490,146
2024-02-20	$51.91	$53.00	$51.86	$52.26	$52.26	495,766
2024-02-16	$51.97	$52.58	$51.67	$52.08	$52.08	554,788
2024-02-15	$51.11	$52.49	$51.02	$52.36	$52.36	495,899
2024-02-14	$51.30	$51.69	$50.78	$51.42	$50.79	461,217
2024-02-13	$51.92	$52.17	$50.51	$50.98	$50.35	720,497
2024-02-12	$51.79	$52.83	$51.60	$52.82	$52.17	729,832
2024-02-09	$51.01	$51.80	$50.92	$51.62	$50.99	781,375
2024-02-08	$50.15	$51.25	$49.50	$51.25	$50.62	1,699,393
2024-02-07	$50.03	$50.13	$49.34	$49.62	$49.01	579,971
2024-02-06	$49.75	$50.22	$49.47	$49.91	$49.30	514,501
2024-02-05	$50.50	$50.50	$49.65	$49.67	$49.06	639,748
2024-02-02	$51.77	$51.84	$50.77	$51.18	$50.55	589,125
2024-02-01	$51.64	$52.56	$51.40	$52.55	$51.91	440,644
2024-01-31	$52.45	$52.76	$51.50	$51.76	$51.13	884,807
2024-01-30	$51.68	$52.43	$51.36	$52.15	$51.51	445,770
2024-01-29	$51.03	$52.14	$50.64	$51.95	$51.31	442,620
2024-01-26	$51.16	$51.43	$50.80	$50.80	$50.80	366,087
2024-01-25	$51.04	$51.12	$50.35	$51.00	$51.00	637,010
2024-01-24	$51.87	$51.87	$49.87	$50.06	$50.06	2,068,167
2024-01-23	$50.94	$51.21	$50.23	$51.19	$51.19	637,209
2024-01-22	$50.63	$51.01	$50.23	$50.60	$50.60	595,821
2024-01-19	$50.45	$50.73	$49.81	$50.23	$50.23	357,695
2024-01-18	$51.03	$51.13	$50.29	$50.38	$50.38	447,529
2024-01-17	$51.14	$52.00	$50.80	$51.34	$51.34	450,698
2024-01-16	$53.17	$53.25	$51.47	$51.58	$51.58	777,083
2024-01-12	$54.59	$54.72	$53.45	$53.49	$53.49	391,288
2024-01-11	$55.00	$55.00	$53.55	$53.94	$53.94	330,351
2024-01-10	$55.38	$55.58	$55.14	$55.31	$55.31	272,803
2024-01-09	$55.60	$55.89	$55.22	$55.46	$55.46	415,920
2024-01-08	$55.00	$56.06	$54.98	$56.04	$56.04	355,349
2024-01-05	$54.68	$55.53	$54.55	$55.21	$55.21	258,752
2024-01-04	$55.26	$55.46	$54.78	$54.97	$54.97	359,859
2024-01-03	$54.90	$55.49	$54.43	$55.14	$55.14	446,732
2024-01-02	$53.67	$55.38	$53.67	$55.20	$55.20	343,121
2023-12-29	$54.04	$54.20	$53.68	$53.95	$53.95	286,786
2023-12-28	$53.38	$54.34	$53.38	$54.31	$54.31	390,186
2023-12-27	$54.20	$54.30	$53.49	$53.64	$53.64	380,816
2023-12-26	$54.36	$54.65	$54.23	$54.25	$54.25	274,993
2023-12-22	$54.51	$55.25	$53.94	$54.32	$54.32	462,664
2023-12-21	$54.32	$54.53	$53.40	$53.92	$53.92	589,782
2023-12-20	$55.16	$55.53	$54.06	$54.16	$54.16	601,811
2023-12-19	$54.75	$55.38	$54.55	$55.15	$55.15	380,792
2023-12-18	$54.94	$54.97	$54.31	$54.43	$54.43	281,918
2023-12-15	$55.69	$55.79	$54.26	$54.62	$54.62	1,378,292
2023-12-14	$56.65	$57.16	$55.63	$55.71	$55.71	522,168
2023-12-13	$53.91	$56.29	$53.52	$56.01	$56.01	572,249
2023-12-12	$53.94	$54.04	$53.31	$53.81	$53.81	274,422
2023-12-11	$53.74	$54.28	$53.54	$53.93	$53.93	348,808
2023-12-08	$54.04	$54.26	$53.59	$54.10	$54.10	267,128
2023-12-07	$53.89	$54.25	$53.56	$54.08	$54.08	377,554
2023-12-06	$53.90	$54.42	$53.43	$53.85	$53.85	385,604
2023-12-05	$53.42	$53.50	$52.68	$53.43	$53.43	409,630
2023-12-04	$53.05	$53.93	$53.00	$53.47	$53.47	406,450
2023-12-01	$51.54	$53.50	$51.54	$53.46	$53.46	736,228
2023-11-30	$51.34	$51.72	$50.79	$51.59	$51.59	664,021
2023-11-29	$51.84	$52.19	$51.02	$51.24	$51.24	580,505
2023-11-28	$51.07	$51.83	$50.66	$51.56	$51.56	341,153
2023-11-27	$51.25	$51.31	$50.66	$51.13	$51.13	354,945
2023-11-24	$51.26	$51.48	$51.11	$51.26	$51.26	117,243
2023-11-22	$51.22	$51.32	$50.65	$51.19	$51.19	544,813
2023-11-21	$51.18	$51.59	$50.73	$50.91	$50.91	464,491
2023-11-20	$51.22	$51.25	$50.25	$50.71	$50.71	374,497
2023-11-17	$51.54	$51.72	$51.04	$51.67	$51.67	453,592
2023-11-16	$51.96	$52.03	$51.09	$51.10	$51.10	460,468
2023-11-15	$50.96	$52.39	$50.96	$52.30	$51.67	861,195
2023-11-14	$49.56	$51.16	$49.48	$51.14	$50.52	560,710
2023-11-13	$49.00	$49.15	$48.27	$48.29	$47.71	345,143
2023-11-10	$48.75	$49.33	$48.32	$49.14	$48.55	574,440
2023-11-09	$49.87	$50.36	$48.36	$48.44	$47.85	863,602
2023-11-08	$51.00	$51.00	$49.62	$49.82	$49.22	330,535
2023-11-07	$51.34	$51.43	$50.85	$51.09	$50.47	387,428
2023-11-06	$51.37	$51.80	$51.36	$51.48	$50.86	519,846
2023-11-03	$50.73	$51.94	$50.73	$51.52	$51.52	646,059
2023-11-02	$49.28	$50.48	$48.81	$49.91	$49.91	1,159,212
2023-11-01	$48.43	$48.79	$47.49	$48.44	$48.44	572,703
2023-10-31	$48.37	$48.85	$47.77	$48.35	$48.35	631,678
2023-10-30	$48.46	$49.19	$47.74	$48.06	$48.06	781,998
2023-10-27	$48.74	$49.04	$48.05	$48.30	$48.30	407,690
2023-10-26	$48.63	$49.50	$48.55	$49.03	$49.03	355,742
2023-10-25	$48.00	$48.43	$47.59	$48.40	$48.40	681,451
2023-10-24	$48.74	$48.92	$48.09	$48.23	$48.23	607,465
2023-10-23	$48.69	$49.13	$48.14	$48.16	$48.16	634,190
2023-10-20	$50.27	$50.53	$48.73	$48.90	$48.90	1,086,806
2023-10-19	$49.87	$50.77	$49.70	$50.08	$50.08	700,793
2023-10-18	$51.19	$51.32	$50.11	$50.15	$50.15	579,103
2023-10-17	$51.38	$51.87	$51.10	$51.40	$51.40	680,318
2023-10-16	$50.75	$51.96	$50.44	$51.85	$51.85	668,819
2023-10-13	$50.34	$50.62	$49.99	$50.62	$50.62	580,196
2023-10-12	$50.56	$50.84	$49.34	$49.75	$49.75	537,367
2023-10-11	$50.29	$50.87	$49.95	$50.72	$50.72	667,491
2023-10-10	$49.51	$50.00	$49.38	$49.98	$49.98	487,867
2023-10-09	$48.30	$49.28	$48.30	$49.27	$49.27	756,325
2023-10-06	$47.77	$48.51	$46.61	$48.38	$48.38	744,498
2023-10-05	$48.05	$48.53	$47.54	$48.33	$48.33	684,829
2023-10-04	$48.17	$48.35	$47.40	$48.14	$48.14	835,215
2023-10-03	$47.46	$48.12	$46.43	$48.02	$48.02	1,355,614
2023-10-02	$50.38	$50.38	$47.65	$47.93	$47.93	771,297
2023-09-29	$51.07	$51.47	$50.20	$50.59	$50.59	458,974
2023-09-28	$51.84	$51.88	$50.32	$50.55	$50.55	468,312
2023-09-27	$52.03	$52.31	$51.33	$51.62	$51.62	433,511
2023-09-26	$53.35	$53.59	$51.95	$52.03	$52.03	353,922
2023-09-25	$53.52	$53.78	$53.15	$53.77	$53.77	332,079
2023-09-22	$53.75	$54.04	$53.54	$53.67	$53.67	270,639
2023-09-21	$54.43	$54.75	$54.07	$54.07	$54.07	286,929
2023-09-20	$54.96	$55.22	$54.63	$54.64	$54.64	320,489
2023-09-19	$55.18	$55.43	$54.67	$54.69	$54.69	512,189
2023-09-18	$55.46	$55.53	$54.86	$55.12	$55.12	242,831
2023-09-15	$55.67	$56.19	$55.23	$55.41	$55.41	1,167,734
2023-09-14	$55.75	$56.27	$55.67	$55.79	$55.79	333,056
2023-09-13	$54.99	$55.60	$54.88	$55.32	$55.32	337,201
2023-09-12	$54.50	$54.95	$54.13	$54.89	$54.89	320,048
2023-09-11	$54.10	$54.94	$54.10	$54.43	$54.43	398,968
2023-09-08	$53.90	$54.26	$53.54	$54.11	$54.11	469,336
2023-09-07	$53.88	$54.26	$53.62	$53.75	$53.75	380,991
2023-09-06	$53.63	$53.80	$53.26	$53.50	$53.50	367,250
2023-09-05	$54.53	$54.76	$53.59	$53.63	$53.63	510,229
2023-09-01	$55.35	$55.46	$54.26	$54.74	$54.74	317,946
2023-08-31	$55.91	$55.91	$54.89	$55.00	$55.00	334,576
2023-08-30	$55.72	$56.05	$55.40	$55.60	$55.60	293,597
2023-08-29	$55.64	$55.88	$55.27	$55.72	$55.72	280,358
2023-08-28	$55.52	$56.27	$55.40	$55.48	$55.48	292,030
2023-08-25	$55.60	$56.06	$55.15	$55.40	$55.40	295,582
2023-08-24	$55.22	$56.35	$55.10	$55.31	$55.31	414,610
2023-08-23	$56.02	$56.07	$55.25	$55.60	$55.60	499,567
2023-08-22	$54.83	$55.74	$54.72	$55.69	$55.69	411,776
2023-08-21	$55.05	$55.18	$53.88	$54.92	$54.92	529,667
2023-08-18	$55.54	$55.89	$55.20	$55.23	$55.23	422,915
2023-08-17	$55.91	$56.36	$55.44	$55.51	$55.51	326,384
2023-08-16	$56.16	$56.50	$55.90	$56.40	$55.77	417,728
2023-08-15	$56.67	$56.88	$55.91	$55.93	$55.31	373,913
2023-08-14	$58.00	$58.00	$56.80	$56.93	$56.30	573,827
2023-08-11	$58.57	$58.58	$58.01	$58.14	$57.49	428,492
2023-08-10	$58.65	$59.33	$58.38	$58.47	$57.82	562,630
2023-08-09	$58.04	$59.20	$57.90	$58.70	$58.05	517,949
2023-08-08	$57.58	$58.54	$57.45	$58.32	$57.67	622,602
2023-08-07	$56.89	$57.93	$56.89	$57.68	$57.04	555,495
2023-08-04	$58.10	$58.42	$56.60	$56.89	$56.89	474,923
2023-08-03	$59.12	$59.12	$56.60	$57.83	$57.83	956,577
2023-08-02	$59.10	$59.88	$59.00	$59.31	$59.31	558,094
2023-08-01	$60.45	$60.86	$59.12	$59.20	$59.20	569,255
2023-07-31	$60.40	$61.01	$60.07	$60.33	$60.33	5,751,883
2023-07-28	$60.29	$60.39	$59.45	$60.18	$60.18	628,116
2023-07-27	$61.31	$61.43	$59.80	$59.81	$59.81	530,552
2023-07-26	$60.89	$61.81	$60.81	$61.54	$61.54	509,706
2023-07-25	$60.91	$61.19	$60.35	$60.83	$60.83	665,732
2023-07-24	$61.35	$61.52	$60.56	$60.90	$60.90	521,581
2023-07-21	$61.14	$61.94	$60.23	$61.27	$61.27	722,237
2023-07-20	$60.45	$61.25	$59.73	$61.24	$61.24	517,593
2023-07-19	$59.95	$60.87	$59.55	$60.14	$60.14	490,762
2023-07-18	$59.06	$59.85	$58.77	$59.55	$59.55	719,628
2023-07-17	$59.06	$59.63	$58.50	$58.86	$58.86	643,074
2023-07-14	$60.32	$60.32	$58.76	$59.37	$59.37	812,427
2023-07-13	$59.55	$60.46	$59.50	$60.40	$60.40	611,098
2023-07-12	$58.65	$59.78	$58.29	$59.62	$59.62	911,506
2023-07-11	$57.34	$58.20	$57.10	$58.20	$58.20	680,371
2023-07-10	$58.02	$58.13	$56.75	$57.23	$57.23	674,320
2023-07-07	$58.84	$59.39	$57.35	$57.84	$57.84	1,175,149
2023-07-06	$59.81	$60.19	$58.99	$59.29	$59.29	632,814
2023-07-05	$60.05	$61.14	$59.89	$60.26	$60.26	314,049
2023-07-03	$60.13	$60.77	$60.09	$60.39	$60.39	153,092
2023-06-30	$60.55	$60.67	$59.75	$60.26	$60.26	308,018
2023-06-29	$59.19	$60.37	$59.06	$60.33	$60.33	358,648
2023-06-28	$60.14	$60.14	$59.24	$59.57	$59.57	319,068
2023-06-27	$60.19	$60.88	$59.80	$60.30	$60.30	386,719
2023-06-26	$59.73	$60.51	$59.19	$60.19	$60.19	364,595
2023-06-23	$61.29	$61.55	$59.24	$59.48	$59.48	782,837
2023-06-22	$61.66	$61.66	$60.60	$61.08	$61.08	396,051
2023-06-21	$61.01	$61.90	$60.07	$61.34	$61.34	339,092
2023-06-20	$62.29	$62.32	$61.13	$61.17	$61.17	381,218
2023-06-16	$62.60	$62.83	$62.02	$62.57	$62.57	965,882
2023-06-15	$62.24	$62.24	$61.55	$62.20	$62.20	604,822
2023-06-14	$62.09	$62.86	$61.73	$61.82	$61.82	654,004
2023-06-13	$62.22	$62.89	$62.00	$62.10	$62.10	385,114
2023-06-12	$63.34	$63.51	$61.78	$62.54	$62.54	756,484
2023-06-09	$64.01	$64.01	$63.30	$63.40	$63.40	223,689
2023-06-08	$63.96	$64.36	$63.35	$64.04	$64.04	288,218
2023-06-07	$63.14	$64.47	$62.70	$64.15	$64.15	372,119
2023-06-06	$62.26	$63.05	$61.91	$62.86	$62.86	314,679
2023-06-05	$62.24	$62.89	$61.42	$62.03	$62.03	309,198
2023-06-02	$60.21	$62.54	$60.21	$62.30	$62.30	626,507
2023-06-01	$61.20	$61.20	$60.08	$60.48	$60.48	328,354
2023-05-31	$60.28	$61.40	$60.28	$60.95	$60.95	664,978
2023-05-30	$60.62	$60.84	$59.93	$59.93	$59.93	349,091
2023-05-26	$60.79	$60.79	$60.10	$60.60	$60.60	273,021
2023-05-25	$61.70	$61.81	$60.50	$60.68	$60.68	278,539
2023-05-24	$62.39	$62.60	$61.88	$61.92	$61.92	337,648
2023-05-23	$62.95	$63.56	$62.50	$62.51	$62.51	416,142
2023-05-22	$63.11	$63.62	$62.77	$62.83	$62.83	256,463
2023-05-19	$63.65	$63.87	$62.88	$63.05	$63.05	408,637
2023-05-18	$62.91	$63.44	$62.50	$63.19	$63.19	401,443
2023-05-17	$63.47	$63.58	$62.78	$63.33	$63.33	404,159
2023-05-16	$65.08	$65.28	$63.85	$64.02	$63.39	504,394
2023-05-15	$65.83	$65.83	$64.74	$64.98	$64.34	232,560
2023-05-12	$65.63	$66.43	$65.31	$65.59	$65.59	185,939
2023-05-11	$65.97	$66.20	$64.97	$65.16	$65.16	234,986
2023-05-10	$66.32	$66.54	$65.20	$65.96	$65.96	262,932
2023-05-09	$66.05	$66.18	$65.48	$65.76	$65.76	307,501
2023-05-08	$65.99	$66.40	$65.35	$66.07	$66.07	210,249
2023-05-05	$66.31	$66.85	$65.97	$66.14	$66.14	358,170
2023-05-04	$64.55	$65.92	$63.60	$65.87	$65.87	862,801
2023-05-03	$64.51	$65.46	$64.32	$64.44	$64.44	328,114
2023-05-02	$65.38	$65.48	$63.42	$64.17	$64.17	403,881
2023-05-01	$65.21	$65.97	$65.16	$65.37	$65.37	260,273
2023-04-28	$65.54	$66.08	$65.08	$65.29	$65.29	1,115,716
2023-04-27	$64.17	$65.69	$64.17	$65.63	$65.63	335,015
2023-04-26	$64.24	$64.93	$63.60	$63.95	$63.95	362,028
2023-04-25	$65.03	$65.52	$64.79	$64.86	$64.86	410,470
2023-04-24	$65.60	$65.66	$64.87	$65.15	$65.15	262,196
2023-04-21	$65.48	$65.87	$64.60	$65.42	$65.42	300,020
2023-04-20	$64.90	$65.03	$64.55	$64.96	$64.96	165,056
2023-04-19	$64.52	$65.32	$64.30	$64.92	$64.92	295,031
2023-04-18	$65.19	$65.19	$64.12	$64.25	$64.25	191,638
2023-04-17	$65.21	$65.59	$64.67	$65.19	$65.19	254,334
2023-04-14	$65.21	$65.49	$64.44	$65.06	$65.06	361,365
2023-04-13	$65.43	$66.03	$64.66	$65.74	$65.74	413,718
2023-04-12	$66.35	$66.61	$65.24	$65.66	$65.66	358,861
2023-04-11	$66.24	$66.58	$65.80	$66.14	$66.14	406,574
2023-04-10	$65.23	$66.30	$64.69	$66.09	$66.09	391,023
2023-04-06	$65.52	$65.81	$64.98	$65.43	$65.43	403,154
2023-04-05	$63.60	$65.19	$63.60	$65.10	$65.10	622,153
2023-04-04	$62.67	$63.44	$62.06	$63.43	$63.43	644,367
2023-04-03	$63.08	$63.49	$62.28	$62.59	$62.59	266,429
2023-03-31	$63.18	$63.28	$62.50	$63.10	$63.10	468,833
2023-03-30	$63.26	$63.49	$62.50	$62.88	$62.88	402,520
2023-03-29	$62.27	$62.97	$62.15	$62.96	$62.96	328,815
2023-03-28	$61.22	$62.20	$61.22	$61.95	$61.95	278,016
2023-03-27	$61.52	$61.75	$60.54	$61.33	$61.33	284,064
2023-03-24	$59.20	$61.02	$59.20	$60.97	$60.97	530,651
2023-03-23	$59.96	$60.49	$58.81	$59.04	$59.04	316,603
2023-03-22	$61.16	$61.61	$59.97	$60.01	$60.01	332,774
2023-03-21	$62.52	$62.78	$60.57	$61.29	$61.29	445,934
2023-03-20	$61.37	$62.47	$61.32	$62.25	$62.25	655,277
2023-03-17	$61.44	$61.82	$60.92	$61.17	$61.17	1,383,663
2023-03-16	$60.96	$62.27	$60.74	$61.76	$61.76	435,658
2023-03-15	$61.28	$62.05	$60.76	$61.46	$61.46	706,660
2023-03-14	$61.36	$62.13	$60.88	$61.54	$61.54	420,877
2023-03-13	$59.80	$62.02	$59.69	$60.40	$60.40	551,505
2023-03-10	$60.99	$61.08	$59.56	$59.88	$59.88	530,706
2023-03-09	$61.48	$62.08	$60.86	$60.99	$60.99	324,770
2023-03-08	$61.21	$61.43	$60.83	$61.35	$61.35	381,161
2023-03-07	$62.02	$62.48	$60.70	$60.88	$60.88	299,784
2023-03-06	$62.29	$62.63	$61.35	$61.80	$61.80	411,739
2023-03-03	$62.00	$62.45	$61.50	$62.27	$62.27	384,769
2023-03-02	$61.15	$61.66	$60.80	$61.64	$61.64	651,901
2023-03-01	$61.11	$61.32	$60.70	$61.14	$61.14	706,225
2023-02-28	$62.18	$62.98	$61.41	$61.41	$61.41	1,114,283
2023-02-27	$63.24	$63.76	$62.30	$62.42	$62.42	468,707
2023-02-24	$62.11	$62.89	$62.01	$62.73	$62.73	363,705
2023-02-23	$63.06	$63.50	$62.15	$62.36	$62.36	805,402
2023-02-22	$63.15	$63.75	$62.81	$62.83	$62.83	649,759
2023-02-21	$64.33	$64.35	$63.24	$63.25	$63.25	360,764
2023-02-17	$64.48	$65.24	$64.00	$64.72	$64.72	713,504
2023-02-16	$63.50	$64.73	$63.30	$64.13	$64.13	917,812
2023-02-15	$62.96	$64.87	$62.75	$64.10	$64.10	685,820
2023-02-14	$63.53	$64.75	$63.02	$63.38	$63.38	717,092
2023-02-13	$63.50	$64.56	$63.50	$63.70	$63.70	665,247
2023-02-10	$62.80	$64.30	$62.47	$64.15	$64.15	1,030,322
2023-02-09	$63.67	$63.98	$62.80	$63.21	$63.21	1,034,589
2023-02-08	$63.50	$64.89	$60.37	$64.43	$64.43	2,838,521
2023-02-07	$70.90	$71.15	$69.82	$71.02	$71.02	270,106
2023-02-06	$71.78	$71.96	$70.86	$71.42	$71.42	272,983
2023-02-03	$73.10	$73.21	$70.89	$71.95	$71.95	354,107
2023-02-02	$72.64	$73.98	$72.39	$73.40	$73.40	416,851
2023-02-01	$72.02	$73.41	$71.74	$72.47	$72.47	471,811
2023-01-31	$71.36	$72.42	$70.81	$72.38	$72.38	453,726
2023-01-30	$71.15	$71.69	$70.97	$71.11	$71.11	173,751
2023-01-27	$71.34	$71.56	$70.77	$71.29	$71.29	184,489
2023-01-26	$71.00	$71.42	$70.52	$71.39	$71.39	240,834
2023-01-25	$70.17	$71.12	$70.03	$71.00	$71.00	204,873
2023-01-24	$70.83	$71.01	$69.70	$70.58	$70.58	193,093
2023-01-23	$70.90	$71.51	$70.30	$70.74	$70.74	288,022
2023-01-20	$70.67	$71.07	$69.34	$71.03	$71.03	272,264
2023-01-19	$70.46	$70.85	$70.23	$70.45	$70.45	302,049
2023-01-18	$71.49	$71.75	$70.49	$70.52	$70.52	366,604
2023-01-17	$72.88	$73.17	$71.33	$71.40	$71.40	416,472
2023-01-13	$73.02	$73.02	$72.17	$72.78	$72.78	158,227
2023-01-12	$72.86	$73.70	$72.33	$73.15	$73.15	329,459
2023-01-11	$71.43	$72.62	$71.00	$72.62	$72.62	236,890
2023-01-10	$70.91	$71.38	$70.47	$71.13	$71.13	231,517
2023-01-09	$71.38	$71.79	$70.75	$71.17	$71.17	472,356
2023-01-06	$70.84	$72.21	$70.62	$72.03	$72.03	305,506
2023-01-05	$71.14	$71.14	$69.40	$69.93	$69.93	306,493
2023-01-04	$70.93	$72.03	$70.68	$71.37	$71.37	263,583
2023-01-03	$70.81	$70.93	$69.43	$70.45	$70.45	357,546
2022-12-30	$71.04	$71.08	$69.91	$70.34	$70.34	338,666
2022-12-29	$70.57	$71.47	$70.48	$71.09	$71.09	258,556
2022-12-28	$70.74	$70.97	$69.91	$70.16	$70.16	194,759
2022-12-27	$70.14	$70.51	$69.65	$70.49	$70.49	133,773
2022-12-23	$68.80	$69.87	$68.80	$69.83	$69.83	179,652
2022-12-22	$69.33	$69.33	$67.69	$68.98	$68.98	239,289
2022-12-21	$68.61	$69.72	$68.61	$69.68	$69.68	263,908
2022-12-20	$68.62	$68.98	$67.75	$68.65	$68.65	318,304
2022-12-19	$68.58	$69.02	$68.04	$68.58	$68.58	319,206
2022-12-16	$68.36	$69.24	$67.30	$68.75	$68.75	1,261,177
2022-12-15	$70.15	$70.29	$68.45	$69.05	$69.05	370,088
2022-12-14	$70.90	$71.82	$70.00	$70.36	$70.36	354,574
2022-12-13	$71.91	$72.57	$70.33	$70.84	$70.84	378,747
2022-12-12	$70.65	$71.15	$69.94	$70.92	$70.92	286,631
2022-12-09	$69.96	$71.00	$69.96	$70.14	$70.14	394,306
2022-12-08	$69.46	$70.55	$69.35	$70.36	$70.36	335,103
2022-12-07	$70.10	$70.63	$69.62	$69.66	$69.66	261,863
2022-12-06	$70.02	$70.47	$69.29	$70.14	$70.14	333,416
2022-12-05	$70.32	$70.82	$69.84	$70.15	$70.15	477,329
2022-12-02	$69.60	$71.22	$69.38	$71.05	$71.05	550,467
2022-12-01	$72.52	$72.52	$70.45	$70.50	$70.50	440,385
2022-11-30	$70.00	$71.68	$69.36	$71.63	$71.63	432,095
2022-11-29	$70.24	$70.68	$69.78	$70.31	$70.31	228,051
2022-11-28	$70.18	$70.86	$69.57	$70.57	$70.57	257,812
2022-11-25	$70.43	$71.18	$70.28	$70.73	$70.73	121,080
2022-11-23	$69.39	$70.15	$69.02	$70.04	$70.04	326,627
2022-11-22	$69.23	$69.91	$69.05	$69.56	$69.56	238,307
2022-11-21	$68.20	$68.95	$68.15	$68.81	$68.81	275,561
2022-11-18	$67.26	$68.54	$67.17	$68.31	$68.31	467,171
2022-11-17	$66.53	$66.75	$66.05	$66.50	$66.50	321,130
2022-11-16	$66.93	$67.48	$66.45	$66.97	$66.97	366,432
2022-11-15	$67.29	$67.80	$66.59	$67.40	$66.78	433,921
2022-11-14	$67.05	$67.70	$66.46	$66.79	$66.17	389,070
2022-11-11	$67.70	$67.70	$66.79	$67.05	$66.43	433,432
2022-11-10	$65.76	$67.81	$65.00	$67.59	$66.97	518,273
2022-11-09	$63.46	$64.42	$63.43	$64.16	$63.57	423,313
2022-11-08	$63.30	$64.24	$62.95	$63.87	$63.28	327,769
2022-11-07	$64.84	$64.84	$62.45	$63.00	$62.42	523,172
2022-11-04	$64.28	$65.22	$63.45	$64.74	$64.74	476,385
2022-11-03	$64.37	$64.37	$62.25	$63.47	$63.47	660,421
2022-11-02	$65.51	$66.87	$64.99	$65.05	$65.05	422,642
2022-11-01	$65.47	$66.07	$64.68	$65.66	$65.66	339,945
2022-10-31	$65.77	$65.83	$64.70	$65.37	$65.37	1,201,858
2022-10-28	$64.95	$66.15	$64.95	$65.87	$65.87	606,510
2022-10-27	$63.68	$65.34	$63.68	$64.72	$64.72	532,144
2022-10-26	$63.98	$64.60	$63.34	$63.39	$63.39	1,041,817
2022-10-25	$61.62	$63.45	$61.42	$63.00	$63.00	446,070
2022-10-24	$61.74	$62.66	$61.10	$61.59	$61.59	430,415
2022-10-21	$61.66	$62.02	$60.74	$61.33	$61.33	591,070
2022-10-20	$63.19	$63.19	$60.90	$61.08	$61.08	471,267
2022-10-19	$63.36	$63.82	$62.72	$62.98	$62.98	425,165
2022-10-18	$64.23	$64.95	$63.73	$64.16	$64.16	619,357
2022-10-17	$62.41	$64.22	$62.40	$63.32	$63.32	613,622
2022-10-14	$63.04	$63.14	$60.78	$61.35	$61.35	675,935
2022-10-13	$60.48	$63.34	$59.08	$62.43	$62.43	1,202,920
2022-10-12	$64.56	$64.56	$62.60	$62.64	$62.64	373,659
2022-10-11	$65.26	$66.15	$64.42	$64.59	$64.59	716,556
2022-10-10	$64.93	$66.21	$64.81	$65.27	$65.27	404,312
2022-10-07	$65.30	$65.57	$64.32	$64.73	$64.73	563,252
2022-10-06	$68.45	$68.45	$65.63	$65.67	$65.67	430,999
2022-10-05	$69.62	$69.62	$68.20	$68.85	$68.85	366,649
2022-10-04	$69.74	$71.14	$69.53	$70.66	$70.66	341,893
2022-10-03	$69.06	$70.47	$68.68	$69.56	$69.56	406,377
2022-09-30	$69.58	$69.58	$67.64	$67.73	$67.73	536,761
2022-09-29	$70.48	$70.78	$68.52	$69.15	$69.15	463,272
2022-09-28	$70.19	$71.71	$69.47	$71.20	$71.20	401,971
2022-09-27	$72.20	$72.35	$69.41	$69.48	$69.48	355,082
2022-09-26	$72.97	$73.03	$71.02	$71.68	$71.68	268,716
2022-09-23	$74.32	$74.32	$72.51	$73.28	$73.28	263,746
2022-09-22	$74.48	$75.47	$74.00	$74.82	$74.82	318,632
2022-09-21	$76.63	$77.00	$74.76	$74.77	$74.77	364,743
2022-09-20	$76.84	$76.84	$74.96	$75.92	$75.92	371,238
2022-09-19	$75.81	$77.47	$75.65	$77.38	$77.38	330,559
2022-09-16	$76.16	$76.65	$75.86	$76.41	$76.41	661,117
2022-09-15	$77.19	$77.39	$76.30	$76.32	$76.32	336,531
2022-09-14	$77.16	$78.43	$77.10	$77.82	$77.82	227,296
2022-09-13	$78.24	$78.67	$76.69	$77.00	$77.00	539,474
2022-09-12	$78.31	$79.15	$78.18	$78.73	$78.73	459,609
2022-09-09	$78.26	$78.72	$77.37	$78.26	$78.26	459,334
2022-09-08	$77.29	$77.96	$76.99	$77.37	$77.37	224,409
2022-09-07	$75.86	$77.65	$75.86	$77.58	$77.58	232,463
2022-09-06	$76.10	$77.05	$75.43	$75.67	$75.67	258,907
2022-09-02	$76.55	$77.76	$75.73	$75.80	$75.80	393,449
2022-09-01	$75.48	$76.75	$75.28	$76.42	$76.42	210,283
2022-08-31	$76.25	$76.65	$75.33	$75.48	$75.48	191,412
2022-08-30	$77.83	$77.93	$76.08	$76.50	$76.50	253,743
2022-08-29	$77.80	$78.88	$77.20	$77.92	$77.92	244,743
2022-08-26	$78.45	$79.15	$78.02	$78.02	$78.02	412,850
2022-08-25	$77.55	$78.42	$77.29	$78.41	$78.41	256,588
2022-08-24	$77.98	$77.98	$76.91	$77.42	$77.42	353,741
2022-08-23	$78.72	$78.72	$77.72	$77.73	$77.73	214,808
2022-08-22	$78.84	$79.22	$78.37	$78.60	$78.60	261,213
2022-08-19	$78.84	$79.78	$78.75	$79.16	$79.16	248,793
2022-08-18	$78.69	$79.36	$78.69	$79.00	$79.00	173,000
2022-08-17	$77.80	$79.03	$77.80	$78.74	$78.74	312,209
2022-08-16	$78.40	$79.17	$78.38	$78.84	$78.25	201,935
2022-08-15	$77.39	$78.47	$77.15	$78.32	$77.73	197,466
2022-08-12	$76.31	$77.85	$76.31	$77.80	$77.22	250,787
2022-08-11	$76.88	$77.29	$75.88	$75.93	$75.36	251,140
2022-08-10	$76.50	$77.14	$76.27	$76.86	$76.28	372,162
2022-08-09	$75.35	$76.33	$74.91	$76.18	$75.61	263,280
2022-08-08	$74.89	$75.49	$74.34	$74.66	$74.10	258,327
2022-08-05	$74.54	$74.60	$73.53	$74.40	$73.84	412,512
2022-08-04	$76.50	$76.65	$74.52	$75.03	$74.47	455,490
2022-08-03	$75.50	$76.13	$74.07	$76.13	$75.56	313,728
2022-08-02	$76.69	$76.69	$75.58	$75.72	$75.15	248,118
2022-08-01	$77.00	$77.09	$75.28	$76.22	$75.65	303,687
2022-07-29	$76.30	$78.00	$76.30	$77.20	$76.62	747,835
2022-07-28	$75.15	$76.49	$74.71	$76.41	$75.84	279,850
2022-07-27	$74.58	$74.71	$73.44	$74.39	$73.83	397,127
2022-07-26	$73.56	$74.93	$73.56	$74.79	$74.23	342,137
2022-07-25	$71.65	$73.61	$71.27	$73.53	$72.98	447,417
2022-07-22	$70.98	$71.56	$70.48	$71.54	$71.00	209,235
2022-07-21	$70.16	$70.51	$69.42	$70.47	$69.94	182,744
2022-07-20	$72.44	$72.44	$70.52	$70.61	$70.08	230,779
2022-07-19	$72.27	$72.89	$71.98	$72.50	$71.96	274,361
2022-07-18	$72.71	$72.71	$71.43	$71.54	$71.00	228,610
2022-07-15	$71.92	$72.52	$70.32	$72.38	$71.84	389,902
2022-07-14	$70.00	$71.53	$70.00	$71.43	$70.89	167,125
2022-07-13	$70.77	$71.79	$70.26	$71.17	$70.64	223,965
2022-07-12	$71.59	$72.68	$70.89	$71.30	$70.77	191,864
2022-07-11	$71.14	$72.00	$71.04	$71.90	$71.36	186,274
2022-07-08	$71.28	$71.61	$70.78	$71.14	$70.61	175,165
2022-07-07	$72.33	$72.62	$71.25	$71.28	$70.75	240,741
2022-07-06	$71.73	$72.82	$70.63	$72.36	$71.82	217,297
2022-07-05	$75.00	$75.05	$69.75	$71.39	$70.85	445,424
2022-07-01	$73.62	$75.82	$72.79	$75.59	$75.02	371,875
2022-06-30	$72.00	$73.07	$71.61	$72.77	$72.22	260,033
2022-06-29	$73.00	$73.57	$72.10	$72.44	$71.90	257,293
2022-06-28	$73.83	$74.40	$72.89	$73.20	$72.65	268,996
2022-06-27	$71.80	$73.16	$71.50	$73.10	$72.55	262,713
2022-06-24	$70.30	$72.07	$70.30	$71.49	$70.95	502,392
2022-06-23	$69.44	$70.44	$69.33	$70.17	$69.64	218,668
2022-06-22	$67.15	$69.47	$67.15	$69.06	$68.54	293,878
2022-06-21	$67.26	$68.26	$66.58	$67.77	$67.26	327,587
2022-06-17	$68.92	$69.44	$66.42	$66.81	$66.31	765,679
2022-06-16	$68.91	$69.20	$68.02	$68.43	$67.92	427,900
2022-06-15	$69.67	$70.69	$68.74	$69.75	$69.23	481,245
2022-06-14	$70.58	$70.96	$68.02	$69.24	$68.72	422,423
2022-06-13	$73.37	$73.49	$70.52	$70.96	$70.43	414,561
2022-06-10	$73.45	$74.93	$73.05	$74.40	$73.84	218,939
2022-06-09	$75.58	$76.21	$74.10	$74.19	$73.63	237,174
2022-06-08	$76.75	$76.81	$75.71	$75.83	$75.26	286,091
2022-06-07	$76.02	$77.08	$75.79	$77.07	$76.49	250,603
2022-06-06	$76.37	$76.68	$75.65	$76.31	$75.74	276,327
2022-06-03	$75.92	$76.28	$75.13	$75.56	$74.99	290,306
2022-06-02	$76.74	$76.74	$74.28	$75.92	$75.35	373,257
2022-06-01	$76.66	$76.85	$75.70	$76.38	$75.81	462,907
2022-05-31	$76.62	$76.99	$75.90	$76.66	$76.09	373,345
2022-05-27	$76.70	$77.41	$75.97	$77.31	$76.73	451,188
2022-05-26	$77.95	$78.01	$76.75	$76.77	$76.19	461,875
2022-05-25	$76.83	$77.45	$76.32	$77.33	$76.75	517,997
2022-05-24	$74.66	$76.94	$74.55	$76.76	$76.18	581,949
2022-05-23	$74.59	$74.68	$73.47	$74.31	$73.75	528,947
2022-05-20	$73.85	$73.99	$72.58	$73.19	$72.64	703,265
2022-05-19	$74.37	$74.41	$72.99	$73.63	$73.08	626,243
2022-05-18	$76.64	$76.64	$74.30	$74.43	$73.87	593,807
2022-05-17	$76.10	$76.69	$75.00	$75.75	$75.18	486,854
2022-05-16	$76.03	$76.72	$75.61	$76.58	$75.41	388,808
2022-05-13	$75.24	$76.10	$73.83	$75.98	$74.82	645,559
2022-05-12	$75.45	$75.50	$73.83	$74.51	$73.37	568,304
2022-05-11	$75.28	$76.76	$74.98	$75.27	$74.12	560,158
2022-05-10	$76.81	$77.59	$74.58	$75.28	$74.13	686,091
2022-05-09	$75.71	$77.19	$74.57	$76.55	$75.38	459,961
2022-05-06	$74.10	$75.81	$74.04	$75.61	$74.46	461,684
2022-05-05	$76.37	$76.62	$74.27	$75.34	$74.19	507,100
2022-05-04	$73.89	$75.74	$73.42	$75.74	$74.59	463,110
2022-05-03	$72.61	$74.16	$72.16	$73.40	$72.28	425,741
2022-05-02	$73.65	$74.39	$71.50	$72.37	$71.27	507,962
2022-04-29	$75.41	$75.82	$73.09	$73.24	$72.12	781,104
2022-04-28	$76.18	$76.52	$75.13	$75.53	$74.38	512,819
2022-04-27	$76.30	$77.49	$75.00	$75.91	$74.75	401,998
2022-04-26	$75.68	$77.77	$75.68	$76.33	$75.17	389,644
2022-04-25	$79.43	$79.43	$75.21	$76.10	$74.94	480,157
2022-04-22	$79.62	$79.62	$78.83	$79.03	$77.83	194,770
2022-04-21	$79.99	$80.76	$79.57	$79.65	$78.44	289,637
2022-04-20	$80.00	$80.95	$79.84	$79.99	$78.77	257,017
2022-04-19	$78.94	$79.44	$78.76	$79.18	$77.97	192,864
2022-04-18	$78.83	$79.59	$77.93	$78.44	$77.24	223,860
2022-04-14	$78.48	$79.29	$78.46	$78.65	$77.45	244,561
2022-04-13	$78.17	$78.46	$77.44	$78.30	$77.11	289,335
2022-04-12	$77.30	$78.17	$77.15	$77.95	$76.76	305,998
2022-04-11	$79.00	$79.35	$77.29	$77.31	$76.13	288,105
2022-04-08	$77.91	$78.88	$77.62	$78.64	$77.44	229,507
2022-04-07	$78.31	$78.99	$77.34	$77.73	$76.55	318,314
2022-04-06	$76.81	$78.62	$76.81	$78.39	$77.20	290,653
2022-04-05	$76.28	$77.53	$76.28	$76.80	$75.63	346,302
2022-04-04	$77.76	$77.77	$75.46	$76.36	$75.20	431,098
2022-04-01	$76.94	$78.55	$76.57	$78.44	$77.24	524,077
2022-03-31	$77.06	$77.65	$76.57	$77.02	$75.85	368,520
2022-03-30	$75.87	$76.76	$75.60	$76.74	$75.57	304,395
2022-03-29	$74.87	$75.86	$74.61	$75.74	$74.59	333,542
2022-03-28	$74.16	$74.68	$73.74	$74.65	$73.51	224,424
2022-03-25	$72.73	$74.40	$72.66	$74.40	$73.27	271,467
2022-03-24	$71.97	$72.75	$71.40	$72.51	$71.41	201,962
2022-03-23	$71.96	$72.43	$70.84	$71.92	$70.82	359,649
2022-03-22	$72.61	$72.61	$71.56	$72.20	$71.10	332,768
2022-03-21	$71.63	$72.50	$71.51	$72.39	$71.29	222,870
2022-03-18	$72.44	$72.69	$71.00	$71.88	$70.78	1,145,876
2022-03-17	$71.37	$72.80	$70.96	$72.16	$71.06	385,644
2022-03-16	$72.56	$72.71	$70.08	$71.58	$70.49	329,073
2022-03-15	$71.50	$72.72	$71.39	$72.46	$71.36	367,707
2022-03-14	$71.35	$71.42	$70.25	$71.17	$70.09	233,990
2022-03-11	$70.48	$71.59	$70.48	$71.04	$69.96	206,454
2022-03-10	$69.61	$70.98	$69.61	$70.90	$69.82	267,351
2022-03-09	$72.31	$72.44	$70.28	$70.33	$69.26	378,407
2022-03-08	$72.95	$73.27	$71.45	$71.45	$70.36	315,744
2022-03-07	$73.00	$73.43	$71.86	$72.77	$71.66	336,538
2022-03-04	$71.05	$72.82	$70.83	$72.78	$71.67	458,190
2022-03-03	$70.17	$71.69	$69.85	$71.54	$70.45	426,078
2022-03-02	$68.68	$70.11	$68.39	$69.95	$68.88	388,460
2022-03-01	$69.79	$70.58	$67.67	$68.48	$67.44	632,817
2022-02-28	$69.32	$70.25	$69.32	$69.99	$68.92	474,836
2022-02-25	$68.85	$70.38	$68.71	$69.89	$68.83	599,590
2022-02-24	$66.53	$68.18	$65.92	$68.03	$66.99	734,818
2022-02-23	$69.47	$69.70	$67.03	$67.08	$66.06	431,026
2022-02-22	$69.17	$70.10	$68.48	$69.14	$68.09	666,816
2022-02-18	$67.87	$69.27	$67.84	$69.01	$67.96	572,154
2022-02-17	$66.89	$68.52	$66.56	$68.23	$67.19	476,422
2022-02-16	$66.61	$67.29	$65.97	$67.26	$66.24	321,126
2022-02-15	$66.79	$67.12	$66.25	$66.65	$65.63	283,248
2022-02-14	$66.81	$67.32	$65.44	$66.29	$65.28	330,536
2022-02-11	$66.91	$66.97	$65.90	$66.66	$65.64	333,966
2022-02-10	$66.11	$68.12	$65.58	$66.77	$65.17	523,105
2022-02-09	$66.63	$66.93	$65.47	$66.93	$65.33	515,096
2022-02-08	$67.97	$68.03	$66.26	$66.33	$64.74	356,048
2022-02-07	$65.75	$68.03	$65.40	$67.75	$66.13	651,181
2022-02-04	$66.19	$66.19	$64.39	$64.96	$63.40	472,915
2022-02-03	$66.50	$67.25	$66.20	$66.31	$64.72	371,956
2022-02-02	$66.84	$67.41	$66.61	$66.73	$65.13	495,272
2022-02-01	$67.43	$67.94	$66.24	$66.95	$65.35	247,938
2022-01-31	$66.97	$67.84	$66.29	$67.74	$66.12	844,831
2022-01-28	$66.66	$67.57	$66.21	$67.56	$65.94	285,307
2022-01-27	$66.97	$67.80	$66.33	$66.64	$65.04	256,628
2022-01-26	$67.69	$68.36	$66.14	$66.80	$65.20	453,950
2022-01-25	$66.00	$68.09	$65.74	$67.44	$65.83	385,181
2022-01-24	$66.90	$67.63	$65.32	$66.85	$65.25	393,918
2022-01-21	$67.12	$68.19	$66.83	$66.93	$65.33	244,974
2022-01-20	$67.20	$68.24	$66.83	$66.91	$65.31	194,715
2022-01-19	$67.54	$68.41	$67.18	$67.22	$65.61	206,721
2022-01-18	$68.00	$68.70	$67.01	$67.73	$66.11	236,369
2022-01-14	$67.61	$68.61	$67.61	$68.49	$66.85	210,025
2022-01-13	$67.83	$69.15	$67.70	$68.38	$66.74	173,637
2022-01-12	$67.83	$68.43	$67.00	$67.94	$66.31	338,298
2022-01-11	$69.59	$69.65	$67.60	$67.83	$66.21	250,191
2022-01-10	$70.57	$71.07	$69.25	$69.41	$67.75	258,040
2022-01-07	$69.40	$70.59	$69.24	$70.39	$68.70	262,925
2022-01-06	$70.72	$70.93	$69.42	$69.54	$67.87	309,357
2022-01-05	$70.45	$71.52	$70.21	$70.40	$68.71	213,789
2022-01-04	$70.16	$71.10	$70.05	$70.45	$68.76	245,919
2022-01-03	$70.69	$71.00	$69.21	$69.90	$68.23	212,549
2021-12-31	$70.52	$70.92	$70.24	$70.57	$68.88	153,276
2021-12-30	$70.50	$70.93	$70.35	$70.71	$69.02	144,350
2021-12-29	$69.82	$70.34	$69.54	$70.32	$68.64	121,274
2021-12-28	$69.08	$69.59	$68.89	$69.53	$67.86	161,457
2021-12-27	$68.62	$69.19	$68.16	$69.15	$67.49	122,236
2021-12-23	$69.00	$69.22	$68.51	$68.69	$67.05	158,063
2021-12-22	$68.06	$68.96	$67.83	$68.96	$67.31	176,647
2021-12-21	$68.44	$68.81	$67.81	$68.32	$66.68	222,124
2021-12-20	$67.39	$67.98	$66.08	$67.86	$66.23	403,344
2021-12-17	$68.98	$69.67	$67.59	$67.98	$66.35	831,481
2021-12-16	$69.92	$70.50	$69.05	$69.22	$67.56	391,790
2021-12-15	$68.72	$70.19	$68.72	$69.96	$68.28	298,515
2021-12-14	$68.79	$69.12	$68.14	$68.45	$66.81	305,537
2021-12-13	$67.03	$69.12	$67.00	$68.46	$66.82	521,302
2021-12-10	$67.34	$67.89	$67.16	$67.28	$65.67	162,297
2021-12-09	$66.89	$67.30	$66.48	$67.08	$65.47	203,504
2021-12-08	$66.94	$67.63	$66.90	$67.18	$65.57	214,854
2021-12-07	$67.13	$67.84	$66.68	$66.92	$65.32	368,098
2021-12-06	$66.58	$67.76	$66.46	$67.08	$65.47	309,405
2021-12-03	$65.70	$66.00	$65.09	$65.81	$64.23	338,777
2021-12-02	$64.44	$65.90	$64.27	$65.37	$63.80	238,169
2021-12-01	$64.85	$66.26	$64.23	$64.27	$62.73	280,975
2021-11-30	$65.66	$65.66	$64.08	$64.12	$62.58	252,615
2021-11-29	$65.69	$66.46	$65.06	$66.12	$64.54	230,204
2021-11-26	$65.94	$66.19	$64.54	$64.98	$63.42	225,507
2021-11-24	$67.17	$67.42	$66.38	$66.84	$65.24	225,633
2021-11-23	$66.51	$67.29	$66.20	$67.15	$65.54	260,873
2021-11-22	$65.50	$66.78	$65.18	$66.46	$64.87	219,252
2021-11-19	$64.17	$65.34	$63.99	$65.24	$63.68	186,785
2021-11-18	$64.44	$64.88	$64.10	$64.50	$62.96	193,405
2021-11-17	$64.44	$64.74	$63.73	$64.54	$62.99	212,686
2021-11-16	$65.57	$65.84	$64.44	$64.59	$63.04	348,220
2021-11-15	$65.48	$66.12	$65.15	$66.12	$63.95	266,132
2021-11-12	$65.72	$65.84	$64.95	$65.04	$62.90	237,603
2021-11-11	$66.25	$66.35	$65.08	$65.56	$63.41	300,892
2021-11-10	$64.57	$66.58	$64.57	$66.43	$64.25	339,967
2021-11-09	$64.92	$65.30	$64.31	$64.62	$62.50	259,566
2021-11-08	$66.31	$66.47	$64.17	$64.74	$62.61	367,316
2021-11-05	$66.11	$67.11	$65.85	$66.10	$63.93	305,378
2021-11-04	$67.63	$67.78	$65.29	$65.67	$63.51	351,913
2021-11-03	$66.52	$68.61	$66.52	$67.61	$65.39	438,990
2021-11-02	$67.66	$67.66	$66.17	$66.40	$64.22	320,405
2021-11-01	$66.68	$67.74	$66.34	$67.51	$65.29	332,369
2021-10-29	$66.68	$67.28	$65.68	$66.38	$64.20	1,630,968
2021-10-28	$66.11	$66.86	$66.11	$66.79	$64.60	269,640
2021-10-27	$66.75	$66.75	$65.83	$66.13	$63.96	331,359
2021-10-26	$66.44	$66.95	$66.23	$66.32	$64.14	293,265
2021-10-25	$66.18	$66.71	$65.58	$66.44	$64.26	296,496
2021-10-22	$66.00	$66.58	$65.58	$66.33	$64.15	267,530
2021-10-21	$65.26	$65.88	$65.04	$65.80	$63.64	323,234
2021-10-20	$64.64	$65.70	$64.64	$65.25	$63.11	186,767
2021-10-19	$64.26	$64.72	$63.97	$64.56	$62.44	185,290
2021-10-18	$64.13	$64.13	$63.42	$63.87	$61.77	258,226
2021-10-15	$65.13	$65.28	$64.52	$64.57	$62.45	327,088
2021-10-14	$64.67	$64.87	$64.31	$64.77	$62.64	154,999
2021-10-13	$63.41	$64.28	$63.03	$64.15	$62.04	204,110
2021-10-12	$63.28	$63.97	$62.78	$63.66	$61.57	181,599
2021-10-11	$63.91	$64.12	$62.91	$63.12	$61.05	215,995
2021-10-08	$65.02	$65.20	$63.98	$63.99	$61.89	212,388
2021-10-07	$66.12	$66.26	$64.68	$65.02	$62.88	406,205
2021-10-06	$64.55	$66.18	$64.15	$66.12	$63.95	426,705
2021-10-05	$64.75	$65.29	$64.10	$64.85	$62.72	332,673
2021-10-04	$63.14	$64.71	$63.14	$64.45	$62.33	301,149
2021-10-01	$63.24	$64.05	$62.48	$63.15	$61.08	335,510
2021-09-30	$63.79	$63.86	$62.74	$62.76	$60.70	298,557
2021-09-29	$62.51	$63.64	$62.16	$63.54	$61.45	222,993
2021-09-28	$63.17	$63.48	$61.95	$62.28	$60.23	259,744
2021-09-27	$62.89	$64.18	$62.80	$63.23	$61.15	245,825
2021-09-24	$63.19	$63.58	$62.60	$62.86	$60.79	308,704
2021-09-23	$63.81	$64.49	$63.10	$63.23	$61.15	209,231
2021-09-22	$64.25	$64.70	$63.69	$63.84	$61.74	252,555
2021-09-21	$64.82	$65.23	$63.97	$64.04	$61.94	233,093
2021-09-20	$64.81	$65.24	$63.76	$64.47	$62.35	370,297
2021-09-17	$66.80	$67.11	$65.36	$65.40	$63.25	890,397
2021-09-16	$67.69	$67.74	$66.41	$66.61	$64.42	374,544
2021-09-15	$67.65	$68.50	$67.31	$67.69	$65.47	335,810
2021-09-14	$68.04	$68.10	$67.24	$67.73	$65.50	325,705
2021-09-13	$67.89	$68.24	$67.41	$67.61	$65.39	283,562
2021-09-10	$68.99	$69.01	$67.34	$67.36	$65.15	360,216
2021-09-09	$70.00	$70.18	$68.91	$68.94	$66.67	329,808
2021-09-08	$69.79	$71.03	$69.50	$70.13	$67.83	346,046
2021-09-07	$71.15	$71.38	$69.97	$69.99	$67.69	215,424
2021-09-03	$71.92	$71.92	$71.22	$71.49	$69.14	136,253
2021-09-02	$71.64	$72.13	$71.34	$72.10	$69.73	241,112
2021-09-01	$70.52	$71.62	$70.07	$71.53	$69.18	188,844
2021-08-31	$70.40	$70.80	$69.96	$70.33	$68.02	207,439
2021-08-30	$70.84	$70.84	$70.13	$70.66	$68.34	128,412
2021-08-27	$70.21	$71.07	$70.03	$70.71	$68.39	245,437
2021-08-26	$70.74	$71.15	$70.17	$70.21	$67.90	172,796
2021-08-25	$71.08	$71.20	$70.15	$70.93	$68.60	246,806
2021-08-24	$71.64	$71.64	$70.51	$70.84	$68.51	193,462
2021-08-23	$72.62	$72.77	$71.42	$71.58	$69.23	137,163
2021-08-20	$71.67	$72.78	$71.66	$72.59	$70.20	213,935
2021-08-19	$71.61	$72.35	$71.44	$71.76	$69.40	230,354
2021-08-18	$72.28	$72.28	$71.40	$71.84	$69.48	193,134
2021-08-17	$71.43	$72.42	$71.13	$72.35	$69.97	227,299
2021-08-16	$72.25	$72.63	$71.63	$72.39	$69.47	216,390
2021-08-13	$71.18	$72.09	$71.12	$72.05	$69.14	127,774
2021-08-12	$71.65	$71.82	$70.99	$71.21	$68.34	188,570
2021-08-11	$70.36	$71.42	$70.20	$71.39	$68.51	189,954
2021-08-10	$70.11	$70.51	$69.57	$70.24	$67.41	230,653
2021-08-09	$70.55	$70.86	$69.74	$69.91	$67.09	219,386
2021-08-06	$71.00	$71.56	$70.25	$70.25	$67.42	381,289
2021-08-05	$70.00	$70.69	$69.32	$70.59	$67.74	204,005
2021-08-04	$69.16	$70.07	$68.65	$69.96	$67.14	313,791
2021-08-03	$68.39	$69.93	$67.86	$69.93	$67.11	418,220
2021-08-02	$67.98	$68.76	$67.70	$68.03	$65.28	227,112
2021-07-30	$68.21	$68.85	$67.36	$67.65	$64.92	496,465
2021-07-29	$68.59	$68.89	$67.81	$68.24	$65.49	196,240
2021-07-28	$68.25	$68.73	$67.55	$68.37	$65.61	207,510
2021-07-27	$67.36	$68.49	$67.08	$68.06	$65.31	205,054
2021-07-26	$67.85	$68.12	$67.28	$67.49	$64.77	207,488
2021-07-23	$66.77	$67.73	$66.50	$67.66	$64.93	154,390
2021-07-22	$66.83	$67.13	$66.15	$66.33	$63.65	309,197
2021-07-21	$68.25	$68.60	$67.07	$67.12	$64.41	203,716
2021-07-20	$66.32	$68.38	$66.32	$67.92	$65.18	353,645
2021-07-19	$67.90	$68.16	$65.65	$66.37	$63.69	346,547
2021-07-16	$68.08	$69.04	$68.07	$68.48	$65.72	314,531
2021-07-15	$66.28	$67.97	$66.15	$67.87	$65.13	322,516
2021-07-14	$66.16	$67.04	$65.84	$66.46	$63.78	219,565
2021-07-13	$66.57	$66.71	$65.97	$66.09	$63.42	222,087
2021-07-12	$66.43	$66.88	$66.01	$66.81	$64.11	211,933
2021-07-09	$65.96	$66.75	$65.80	$66.66	$63.97	236,032
2021-07-08	$65.49	$66.09	$65.30	$65.61	$62.96	211,926
2021-07-07	$65.22	$66.13	$65.18	$66.00	$63.34	201,791
2021-07-06	$65.80	$66.04	$64.26	$65.49	$62.85	383,290
2021-07-02	$66.43	$66.52	$65.69	$65.77	$63.12	171,073
2021-07-01	$65.91	$66.66	$65.59	$66.21	$63.54	258,509
2021-06-30	$65.55	$65.97	$64.88	$65.63	$62.98	332,482
2021-06-29	$67.28	$67.42	$65.58	$65.63	$62.98	340,570
2021-06-28	$67.84	$68.14	$67.36	$67.46	$64.74	327,626
2021-06-25	$67.53	$68.25	$67.39	$67.98	$65.24	844,121
2021-06-24	$67.22	$67.75	$66.60	$67.59	$64.86	448,080
2021-06-23	$68.53	$68.53	$67.09	$67.13	$64.42	463,969
2021-06-22	$69.44	$69.61	$68.51	$68.58	$65.81	383,051
2021-06-21	$67.75	$69.77	$67.67	$69.55	$66.74	498,408
2021-06-18	$69.56	$69.56	$67.57	$67.59	$64.86	1,078,189
2021-06-17	$69.93	$70.30	$69.53	$69.93	$67.11	539,047
2021-06-16	$70.05	$70.20	$69.13	$69.95	$67.13	655,953
2021-06-15	$69.28	$70.06	$69.24	$69.82	$67.00	296,187
2021-06-14	$69.70	$69.93	$68.97	$69.44	$66.64	399,527
2021-06-11	$69.20	$69.67	$68.81	$69.67	$66.86	343,316
2021-06-10	$69.15	$69.32	$68.75	$69.15	$66.36	253,568
2021-06-09	$68.97	$69.13	$68.40	$69.05	$66.26	259,741
2021-06-08	$68.93	$68.93	$68.30	$68.77	$66.00	246,641
2021-06-07	$68.62	$69.07	$68.40	$68.74	$65.97	377,487
2021-06-04	$68.18	$68.68	$67.99	$68.47	$65.71	663,140
2021-06-03	$66.31	$68.04	$66.01	$67.90	$65.16	537,335
2021-06-02	$66.20	$66.87	$65.60	$66.68	$63.99	502,845
2021-06-01	$65.97	$66.04	$65.33	$65.97	$63.31	293,568
2021-05-28	$65.52	$65.82	$65.28	$65.79	$63.14	273,037
2021-05-27	$65.87	$66.00	$65.32	$65.35	$62.71	296,363
2021-05-26	$65.52	$66.20	$65.38	$65.65	$63.00	378,401
2021-05-25	$65.90	$66.10	$65.11	$65.78	$63.13	391,162
2021-05-24	$66.26	$66.48	$65.61	$66.04	$63.38	288,135
2021-05-21	$66.29	$66.72	$65.83	$66.17	$63.50	991,798
2021-05-20	$65.31	$66.47	$65.26	$66.21	$63.54	386,867
2021-05-19	$65.23	$65.37	$64.71	$65.25	$62.62	360,814
2021-05-18	$66.04	$66.13	$65.55	$65.59	$62.94	253,826
2021-05-17	$67.09	$67.11	$65.74	$66.04	$63.38	288,639
2021-05-14	$67.26	$67.95	$66.84	$67.61	$64.33	436,372
2021-05-13	$65.30	$67.44	$65.08	$67.01	$63.76	354,943
2021-05-12	$67.13	$67.35	$65.26	$65.32	$62.15	268,230
2021-05-11	$68.50	$68.50	$66.82	$67.23	$63.97	435,650
2021-05-10	$68.64	$69.65	$68.62	$68.86	$65.52	218,245
2021-05-07	$68.13	$69.03	$67.89	$68.61	$65.28	198,761
2021-05-06	$67.77	$68.40	$67.38	$68.40	$65.08	290,656
2021-05-05	$68.71	$68.71	$66.30	$67.42	$64.15	415,500
2021-05-04	$69.10	$69.37	$68.44	$68.65	$65.32	253,047
2021-05-03	$69.33	$69.94	$68.79	$68.99	$65.64	313,106
2021-04-30	$68.66	$68.98	$68.42	$68.98	$65.64	365,991
2021-04-29	$68.43	$69.33	$68.43	$68.79	$65.45	191,837
2021-04-28	$68.41	$68.66	$67.71	$68.16	$64.85	322,026
2021-04-27	$69.13	$69.36	$68.07	$68.12	$64.82	201,196
2021-04-26	$69.69	$69.69	$69.09	$69.23	$65.87	220,083
2021-04-23	$69.79	$70.16	$69.26	$69.56	$66.19	285,469
2021-04-22	$70.48	$70.49	$69.65	$69.86	$66.47	224,698
2021-04-21	$71.03	$71.08	$70.23	$70.41	$67.00	289,433
2021-04-20	$70.35	$71.34	$70.11	$71.09	$67.64	241,398
2021-04-19	$70.75	$70.99	$70.10	$70.47	$67.05	349,534
2021-04-16	$70.72	$71.21	$70.27	$70.59	$67.17	278,528
2021-04-15	$69.64	$70.25	$69.01	$70.23	$66.82	237,662
2021-04-14	$68.51	$69.66	$68.51	$69.50	$66.13	183,776
2021-04-13	$68.60	$69.08	$68.23	$68.67	$65.34	235,040
2021-04-12	$68.10	$69.07	$67.95	$68.85	$65.51	270,106
2021-04-09	$67.40	$67.93	$67.39	$67.68	$64.40	373,180
2021-04-08	$67.53	$68.14	$66.81	$67.38	$64.11	386,989
2021-04-07	$67.85	$68.17	$67.30	$67.36	$64.09	269,003
2021-04-06	$67.99	$68.47	$67.30	$67.79	$64.50	332,180
2021-04-05	$66.79	$68.21	$66.79	$67.81	$64.52	183,994
2021-04-01	$66.62	$66.80	$65.96	$66.70	$63.47	259,025
2021-03-31	$66.53	$67.32	$66.37	$66.77	$63.53	362,910
2021-03-30	$66.80	$67.46	$66.34	$66.78	$63.54	201,093
2021-03-29	$66.46	$67.47	$66.43	$67.21	$63.95	256,451
2021-03-26	$67.36	$67.36	$66.20	$66.69	$63.46	274,773
2021-03-25	$65.90	$67.33	$65.80	$66.79	$63.55	292,437
2021-03-24	$64.85	$66.63	$64.85	$65.89	$62.69	348,617
2021-03-23	$65.11	$65.73	$64.70	$65.03	$61.88	405,668
2021-03-22	$66.96	$67.29	$65.13	$65.20	$62.04	398,961
2021-03-19	$65.95	$67.08	$64.66	$67.08	$63.83	1,699,857
2021-03-18	$66.00	$66.48	$65.06	$65.94	$62.74	267,901
2021-03-17	$66.91	$66.91	$65.74	$65.96	$62.76	281,616
2021-03-16	$66.08	$66.85	$66.06	$66.67	$63.44	200,478
2021-03-15	$65.65	$66.41	$65.10	$66.40	$63.18	277,089
2021-03-12	$64.65	$65.98	$64.65	$65.79	$62.60	339,629
2021-03-11	$64.92	$65.22	$63.84	$64.05	$60.94	313,678
2021-03-10	$63.57	$65.62	$63.42	$65.11	$61.95	337,629
2021-03-09	$64.17	$64.33	$63.26	$63.57	$60.49	308,611
2021-03-08	$62.97	$64.66	$62.76	$64.15	$61.04	343,226
2021-03-05	$60.50	$62.80	$60.50	$62.55	$59.52	432,777
2021-03-04	$59.83	$61.04	$59.60	$59.90	$57.00	421,108
2021-03-03	$59.00	$59.88	$58.53	$59.45	$56.57	497,337
2021-03-02	$59.95	$60.20	$58.89	$59.96	$57.05	368,537
2021-03-01	$60.13	$60.99	$59.74	$59.86	$56.96	512,019
2021-02-26	$60.56	$60.63	$59.06	$59.16	$56.29	565,631
2021-02-25	$60.46	$61.05	$59.64	$60.21	$57.29	355,347
2021-02-24	$61.35	$61.50	$60.37	$60.79	$57.84	351,511
2021-02-23	$59.91	$61.64	$59.63	$61.24	$58.27	513,691
2021-02-22	$61.32	$61.40	$58.43	$59.38	$56.50	609,351
2021-02-19	$61.22	$61.86	$60.99	$61.35	$58.38	284,487
2021-02-18	$61.19	$61.79	$60.95	$61.22	$58.25	322,372
2021-02-17	$61.41	$61.58	$60.65	$61.21	$58.24	414,888
2021-02-16	$61.62	$61.62	$60.62	$61.13	$58.17	269,052
2021-02-12	$61.68	$62.03	$61.11	$61.62	$58.63	221,536
2021-02-11	$61.61	$61.99	$60.93	$61.86	$58.86	385,353
2021-02-10	$62.88	$63.91	$60.92	$61.98	$58.44	417,864
2021-02-09	$61.82	$62.58	$61.42	$62.48	$58.91	348,490
2021-02-08	$62.00	$62.25	$60.55	$61.68	$58.16	417,349
2021-02-05	$61.50	$62.04	$60.99	$61.93	$58.39	284,392
2021-02-04	$60.38	$61.23	$60.00	$61.01	$57.53	262,136
2021-02-03	$60.50	$60.89	$59.43	$60.21	$56.77	333,375
2021-02-02	$60.64	$61.59	$60.49	$60.91	$57.43	254,835
2021-02-01	$59.27	$60.41	$58.72	$60.29	$56.85	353,628
2021-01-29	$59.49	$59.99	$58.64	$59.12	$55.74	1,209,762
2021-01-28	$59.39	$60.40	$58.79	$59.60	$56.20	510,015
2021-01-27	$59.13	$60.01	$58.22	$58.97	$55.60	484,286
2021-01-26	$61.43	$61.43	$60.01	$60.05	$56.62	275,583
2021-01-25	$59.01	$61.10	$59.01	$61.10	$57.61	440,605
2021-01-22	$59.88	$60.15	$58.52	$59.16	$55.78	565,458
2021-01-21	$60.70	$60.70	$59.98	$60.26	$56.82	234,305
2021-01-20	$60.84	$61.41	$60.07	$60.98	$57.50	283,813
2021-01-19	$62.50	$62.50	$60.95	$60.99	$57.51	446,588
2021-01-15	$60.94	$62.31	$60.42	$61.97	$58.43	333,009
2021-01-14	$60.83	$61.66	$60.30	$61.23	$57.73	280,907
2021-01-13	$60.02	$60.78	$59.79	$60.53	$57.07	265,267
2021-01-12	$59.40	$60.23	$59.20	$60.10	$56.67	252,834
2021-01-11	$58.98	$59.83	$58.98	$59.45	$56.06	369,991
2021-01-08	$60.01	$60.01	$58.36	$59.38	$55.99	403,207
2021-01-07	$61.90	$62.11	$59.79	$59.96	$56.54	329,988
2021-01-06	$60.31	$62.24	$60.31	$61.89	$58.36	624,797
2021-01-05	$60.12	$60.53	$58.85	$59.55	$56.15	357,903
2021-01-04	$61.61	$61.72	$59.40	$60.04	$56.61	408,862
2020-12-31	$60.48	$61.63	$60.26	$61.45	$57.94	345,300
2020-12-30	$60.52	$61.30	$60.44	$60.54	$57.08	211,869
2020-12-29	$61.12	$61.65	$60.34	$60.67	$57.21	258,969
2020-12-28	$60.41	$61.34	$60.22	$61.05	$57.56	322,123
2020-12-24	$59.38	$60.02	$59.01	$59.95	$56.53	135,799
2020-12-23	$60.27	$60.87	$59.16	$59.47	$56.07	282,954
2020-12-22	$58.04	$60.22	$57.88	$60.10	$56.67	393,881
2020-12-21	$59.68	$59.81	$57.20	$58.48	$55.14	434,398
2020-12-18	$61.88	$61.88	$60.43	$60.69	$57.22	1,133,029
2020-12-17	$60.47	$61.35	$60.40	$61.17	$57.68	338,137
2020-12-16	$60.69	$61.11	$60.02	$60.13	$56.70	353,546
2020-12-15	$59.87	$60.66	$59.17	$60.64	$57.18	404,000
2020-12-14	$59.78	$60.66	$58.95	$58.95	$55.58	407,056
2020-12-11	$57.02	$59.16	$57.02	$59.13	$55.75	747,819
2020-12-10	$58.15	$58.50	$57.28	$57.39	$54.11	591,141
2020-12-09	$59.25	$59.59	$57.67	$58.37	$55.04	474,286
2020-12-08	$59.28	$59.64	$58.61	$59.03	$55.66	496,017
2020-12-07	$60.14	$60.54	$59.69	$59.73	$56.32	339,818
2020-12-04	$60.00	$61.14	$60.00	$60.40	$56.95	381,840
2020-12-03	$60.79	$60.90	$59.51	$59.78	$56.37	423,566
2020-12-02	$60.97	$61.26	$60.40	$60.82	$57.35	329,760
2020-12-01	$61.55	$61.90	$60.89	$61.07	$57.58	412,217
2020-11-30	$63.00	$63.00	$60.75	$60.83	$57.36	426,036
2020-11-27	$64.32	$64.32	$62.93	$63.33	$59.71	135,943
2020-11-25	$64.74	$64.99	$63.89	$64.53	$60.85	294,006
2020-11-24	$63.30	$64.96	$63.05	$64.78	$61.08	256,914
2020-11-23	$62.37	$62.90	$61.95	$62.48	$58.91	221,414
2020-11-20	$62.14	$62.44	$61.43	$61.90	$58.37	454,648
2020-11-19	$62.35	$63.06	$61.83	$62.55	$58.98	230,397
2020-11-18	$64.97	$65.36	$62.70	$62.75	$59.17	423,931
2020-11-17	$64.67	$65.22	$64.12	$64.68	$60.99	516,857
2020-11-16	$63.81	$65.11	$63.60	$65.08	$61.36	427,058
2020-11-13	$62.75	$63.45	$62.36	$63.11	$58.99	434,042
2020-11-12	$63.00	$63.00	$60.51	$61.50	$57.49	360,512
2020-11-11	$63.19	$64.40	$62.91	$63.63	$59.48	495,050
2020-11-10	$61.34	$63.32	$61.12	$63.03	$58.92	412,454
2020-11-09	$62.16	$64.14	$60.62	$60.71	$56.75	625,356
2020-11-06	$59.97	$60.89	$58.57	$58.63	$54.81	360,876
2020-11-05	$59.91	$61.15	$59.69	$59.96	$56.05	562,147
2020-11-04	$60.00	$61.32	$59.33	$59.75	$55.85	524,314
2020-11-03	$59.39	$61.16	$59.18	$60.44	$56.50	831,662
2020-11-02	$57.01	$58.37	$56.56	$58.02	$54.24	404,966
2020-10-30	$57.28	$57.75	$56.31	$56.66	$52.96	589,928
2020-10-29	$58.20	$58.55	$56.83	$57.50	$53.75	527,917
2020-10-28	$58.31	$58.82	$57.35	$58.37	$54.56	873,962
2020-10-27	$58.80	$59.54	$58.38	$59.22	$55.36	473,897
2020-10-26	$58.87	$59.36	$58.11	$58.88	$55.04	322,589
2020-10-23	$59.49	$59.72	$58.56	$59.43	$55.55	246,749
2020-10-22	$57.87	$59.27	$57.59	$59.16	$55.30	278,130
2020-10-21	$57.09	$58.20	$56.98	$57.87	$54.10	383,247
2020-10-20	$57.17	$57.33	$56.50	$57.09	$53.37	279,202
2020-10-19	$58.26	$58.34	$56.81	$56.91	$53.20	269,417
2020-10-16	$58.18	$58.52	$57.40	$58.14	$54.35	201,841
2020-10-15	$57.18	$58.45	$56.82	$58.25	$54.45	268,822
2020-10-14	$57.86	$58.28	$57.41	$57.72	$53.96	199,171
2020-10-13	$58.01	$58.52	$57.50	$58.00	$54.22	199,296
2020-10-12	$57.52	$58.87	$57.38	$58.66	$54.83	238,317
2020-10-09	$58.80	$58.84	$57.52	$57.79	$54.02	333,721
2020-10-08	$57.78	$58.57	$57.60	$58.51	$54.69	293,171
2020-10-07	$56.81	$57.60	$56.55	$57.44	$53.69	391,873
2020-10-06	$56.25	$57.83	$56.02	$56.46	$52.78	402,718
2020-10-05	$55.79	$55.91	$54.81	$55.85	$52.21	299,887
2020-10-02	$53.11	$55.56	$53.11	$55.34	$51.73	356,901
2020-10-01	$53.41	$54.05	$52.84	$53.95	$50.43	433,789
2020-09-30	$53.44	$53.81	$52.99	$53.49	$50.00	310,164
2020-09-29	$54.10	$54.40	$52.84	$53.11	$49.65	402,551
2020-09-28	$53.78	$54.51	$53.56	$53.92	$50.40	422,817
2020-09-25	$52.43	$53.36	$52.33	$53.31	$49.83	351,347
2020-09-24	$52.41	$53.63	$51.97	$52.82	$49.38	339,510
2020-09-23	$53.45	$53.87	$52.42	$52.42	$49.00	561,325
2020-09-22	$53.93	$54.85	$52.72	$53.34	$49.86	347,780
2020-09-21	$53.75	$54.81	$53.15	$54.00	$50.48	504,125
2020-09-18	$56.23	$56.23	$53.77	$54.32	$50.78	1,059,491
2020-09-17	$54.62	$55.53	$54.38	$55.36	$51.75	396,214
2020-09-16	$54.45	$55.47	$54.12	$54.95	$51.37	365,460
2020-09-15	$54.91	$55.75	$54.16	$54.45	$50.90	266,013
2020-09-14	$53.59	$54.85	$53.34	$54.49	$50.94	297,039
2020-09-11	$53.58	$53.59	$52.89	$53.22	$49.75	274,278
2020-09-10	$54.72	$54.81	$53.31	$53.33	$49.85	237,477
2020-09-09	$54.85	$55.54	$54.23	$54.85	$51.27	216,953
2020-09-08	$55.98	$55.98	$54.04	$54.60	$51.04	352,298
2020-09-04	$56.54	$56.72	$55.17	$55.98	$52.33	231,815
2020-09-03	$56.50	$57.33	$55.58	$56.02	$52.37	314,774
2020-09-02	$55.03	$56.75	$55.03	$56.15	$52.49	223,239
2020-09-01	$55.70	$55.70	$54.98	$55.13	$51.53	207,288
2020-08-31	$56.20	$57.14	$56.04	$56.08	$52.42	359,214
2020-08-28	$55.82	$56.62	$55.04	$56.59	$52.90	312,085
2020-08-27	$54.82	$55.39	$54.36	$55.21	$51.61	226,280
2020-08-26	$55.66	$55.74	$54.16	$54.28	$50.74	315,818
2020-08-25	$57.42	$57.42	$55.81	$55.98	$52.33	302,378
2020-08-24	$57.00	$57.52	$56.07	$57.50	$53.75	194,100
2020-08-21	$56.69	$56.82	$55.91	$56.68	$52.98	265,735
2020-08-20	$57.26	$57.69	$56.95	$56.97	$53.25	224,675
2020-08-19	$57.59	$58.23	$57.39	$57.76	$53.99	305,510
2020-08-18	$57.81	$57.93	$56.86	$57.61	$53.85	252,374
2020-08-17	$58.06	$58.52	$57.33	$57.91	$54.13	233,965
2020-08-14	$58.75	$59.03	$58.16	$58.53	$54.21	261,526
2020-08-13	$59.53	$59.74	$58.69	$58.96	$54.61	229,838
2020-08-12	$59.49	$60.37	$59.03	$59.96	$55.54	252,779
2020-08-11	$60.50	$61.29	$58.61	$58.77	$54.43	428,943
2020-08-10	$59.48	$60.07	$59.04	$59.88	$55.46	630,760
2020-08-07	$56.85	$59.79	$56.85	$59.04	$54.68	505,051
2020-08-06	$56.55	$57.79	$56.52	$57.22	$53.00	374,470
2020-08-05	$58.08	$58.31	$55.80	$56.66	$52.48	429,858
2020-08-04	$56.26	$57.90	$54.50	$57.82	$53.55	671,864
2020-08-03	$58.08	$58.08	$56.23	$56.99	$52.79	695,429
2020-07-31	$59.04	$59.33	$57.48	$57.86	$53.59	2,168,320
2020-07-30	$59.16	$59.82	$58.89	$59.44	$55.05	414,457
2020-07-29	$60.17	$60.44	$59.80	$60.13	$55.69	436,197
2020-07-28	$59.10	$60.61	$58.96	$59.84	$55.43	517,351
2020-07-27	$60.53	$60.53	$58.95	$59.41	$55.03	535,595
2020-07-24	$62.06	$62.65	$60.29	$60.58	$56.11	411,909
2020-07-23	$61.09	$62.36	$61.09	$61.90	$57.33	350,562
2020-07-22	$59.63	$61.50	$59.41	$61.44	$56.91	315,108
2020-07-21	$59.68	$60.74	$59.36	$60.04	$55.61	228,907
2020-07-20	$60.46	$60.69	$58.76	$59.17	$54.80	286,726
2020-07-17	$59.68	$60.94	$59.51	$60.80	$56.31	268,898
2020-07-16	$60.07	$60.57	$58.92	$59.37	$54.99	357,959
2020-07-15	$61.50	$62.68	$60.22	$60.26	$55.81	356,350
2020-07-14	$60.04	$60.82	$59.92	$60.40	$55.94	520,945
2020-07-13	$60.08	$61.14	$59.84	$60.02	$55.59	568,858
2020-07-10	$56.96	$59.94	$56.96	$59.92	$55.50	694,055
2020-07-09	$57.37	$57.58	$55.46	$56.72	$52.54	421,190
2020-07-08	$57.45	$58.19	$56.85	$57.90	$53.63	299,794
2020-07-07	$57.75	$58.05	$57.19	$57.56	$53.31	431,423
2020-07-06	$59.02	$59.93	$58.10	$58.66	$54.33	614,649
2020-07-02	$58.57	$59.02	$57.96	$58.54	$54.22	554,960
2020-07-01	$56.50	$58.30	$56.27	$57.81	$53.55	493,829
2020-06-30	$55.68	$56.91	$55.61	$56.66	$52.48	537,285
2020-06-29	$53.55	$55.91	$53.32	$55.80	$51.68	414,787
2020-06-26	$53.38	$54.05	$52.43	$53.03	$49.12	633,999
2020-06-25	$53.89	$54.07	$52.36	$53.69	$49.73	409,337
2020-06-24	$54.65	$54.85	$53.49	$54.16	$50.16	427,229
2020-06-23	$56.61	$56.80	$54.92	$55.35	$51.27	372,884
2020-06-22	$54.03	$56.07	$53.64	$55.75	$51.64	422,504
2020-06-19	$56.87	$57.38	$54.33	$54.39	$50.38	925,605
2020-06-18	$55.79	$56.93	$55.79	$56.55	$52.38	313,966
2020-06-17	$58.61	$58.61	$56.25	$56.65	$52.47	255,376
2020-06-16	$59.41	$60.07	$57.90	$58.22	$53.92	329,718
2020-06-15	$55.37	$58.08	$55.14	$57.43	$53.19	339,440
2020-06-12	$57.89	$57.89	$54.73	$56.81	$52.62	512,457
2020-06-11	$58.87	$58.87	$56.00	$56.10	$51.96	419,189
2020-06-10	$61.21	$61.68	$60.13	$60.27	$55.82	343,735
2020-06-09	$62.26	$62.26	$60.94	$61.48	$56.94	332,680
2020-06-08	$62.42	$63.42	$62.33	$62.89	$58.25	507,260
2020-06-05	$61.36	$63.38	$61.25	$61.99	$57.42	380,342
2020-06-04	$60.99	$61.09	$59.43	$59.87	$55.45	241,126
2020-06-03	$61.70	$62.80	$61.52	$61.58	$57.04	274,026
2020-06-02	$61.19	$61.35	$60.36	$60.97	$56.47	264,934
2020-06-01	$61.71	$61.93	$60.56	$60.59	$56.12	374,434
2020-05-29	$60.84	$62.13	$60.22	$61.71	$57.16	419,285
2020-05-28	$61.75	$62.11	$60.81	$61.53	$56.99	487,851
2020-05-27	$61.87	$62.37	$60.28	$60.86	$56.37	463,197
2020-05-26	$60.51	$61.70	$60.17	$60.75	$56.27	507,644
2020-05-22	$58.75	$59.15	$58.21	$59.03	$54.68	481,797
2020-05-21	$58.75	$59.18	$58.19	$58.57	$54.25	439,653
2020-05-20	$59.03	$59.43	$58.14	$58.38	$54.07	455,027
2020-05-19	$60.00	$60.47	$58.23	$58.26	$53.96	474,111
2020-05-18	$58.47	$59.63	$56.80	$59.26	$54.89	425,739
2020-05-15	$56.30	$56.30	$53.73	$55.91	$51.79	1,232,620
2020-05-14	$56.27	$56.97	$54.23	$56.84	$52.15	493,326
2020-05-13	$57.69	$57.71	$56.21	$57.51	$52.76	416,644
2020-05-12	$59.53	$59.63	$57.94	$58.04	$53.25	409,270
2020-05-11	$59.76	$60.04	$57.86	$59.38	$54.48	551,899
2020-05-08	$59.43	$61.01	$59.28	$60.74	$55.73	376,751
2020-05-07	$59.32	$60.14	$58.00	$58.21	$53.40	395,915
2020-05-06	$61.21	$61.21	$58.10	$58.28	$53.47	427,981
2020-05-05	$61.37	$62.16	$59.66	$60.05	$55.09	421,037
2020-05-04	$58.98	$60.22	$58.31	$59.92	$54.97	429,486
2020-05-01	$60.62	$60.62	$58.84	$59.73	$54.80	457,330
2020-04-30	$64.36	$64.36	$61.41	$61.94	$56.83	661,030
2020-04-29	$67.67	$67.99	$65.60	$65.68	$60.26	472,670
2020-04-28	$67.12	$68.46	$66.53	$67.17	$61.62	426,396
2020-04-27	$63.40	$65.78	$62.66	$65.43	$60.03	484,465
2020-04-24	$62.48	$62.95	$60.92	$62.52	$57.36	334,578
2020-04-23	$63.71	$64.17	$62.22	$62.30	$57.16	246,378
2020-04-22	$64.99	$65.13	$63.13	$63.89	$58.62	275,659
2020-04-21	$61.25	$63.35	$61.25	$63.11	$57.90	233,759
2020-04-20	$66.28	$67.35	$63.18	$63.50	$58.26	281,802
2020-04-17	$67.14	$68.29	$66.87	$67.63	$62.05	288,554
2020-04-16	$66.06	$66.33	$63.89	$65.65	$60.23	336,732
2020-04-15	$66.94	$68.22	$65.98	$66.14	$60.68	297,719
2020-04-14	$69.32	$69.79	$67.65	$69.35	$63.62	297,500
2020-04-13	$69.03	$69.68	$66.82	$67.69	$62.10	308,325
2020-04-09	$69.33	$70.80	$68.26	$70.66	$64.83	590,413
2020-04-08	$64.29	$69.00	$63.19	$68.03	$62.41	426,307
2020-04-07	$67.09	$68.74	$62.77	$63.10	$57.89	347,953
2020-04-06	$61.14	$65.86	$60.82	$65.33	$59.94	357,229
2020-04-03	$60.16	$61.24	$57.83	$58.37	$53.55	508,038
2020-04-02	$57.49	$61.77	$57.49	$61.08	$56.04	347,039
2020-04-01	$61.52	$62.34	$57.47	$58.48	$53.65	453,339
2020-03-31	$67.06	$67.71	$63.13	$64.03	$58.74	646,723
2020-03-30	$63.72	$68.32	$63.30	$68.18	$62.55	598,647
2020-03-27	$60.95	$66.18	$60.04	$63.10	$57.89	452,201
2020-03-26	$58.91	$64.15	$58.82	$63.48	$58.24	464,455
2020-03-25	$56.39	$61.26	$53.92	$58.56	$53.73	653,361
2020-03-24	$53.78	$57.02	$51.17	$56.81	$52.12	505,595
2020-03-23	$51.46	$54.00	$48.68	$51.14	$46.92	757,135
2020-03-20	$52.03	$56.32	$50.89	$51.72	$47.45	1,110,914
2020-03-19	$51.32	$53.15	$48.07	$51.40	$47.16	900,571
2020-03-18	$57.13	$57.82	$50.60	$50.93	$46.73	730,170
2020-03-17	$55.12	$60.09	$54.20	$59.89	$54.95	789,434
2020-03-16	$55.35	$59.85	$53.86	$54.07	$49.61	658,820
2020-03-13	$66.17	$66.47	$60.60	$65.89	$60.45	628,883
2020-03-12	$65.70	$67.53	$60.46	$62.19	$57.06	785,265
2020-03-11	$73.93	$74.45	$68.62	$70.28	$64.48	545,093
2020-03-10	$75.82	$77.13	$71.99	$75.98	$69.71	601,747
2020-03-09	$75.23	$77.33	$73.28	$74.50	$68.35	527,958
2020-03-06	$76.99	$81.01	$76.05	$80.68	$74.02	590,532
2020-03-05	$79.32	$80.22	$77.91	$79.28	$72.74	338,622
2020-03-04	$77.33	$81.43	$77.33	$80.88	$74.20	455,306
2020-03-03	$76.20	$78.36	$75.79	$76.33	$70.03	488,792
2020-03-02	$72.64	$76.45	$72.37	$76.43	$70.12	484,914
2020-02-28	$73.66	$73.96	$71.23	$72.20	$66.24	882,892
2020-02-27	$79.32	$80.22	$75.98	$76.07	$69.79	403,572
2020-02-26	$81.14	$82.01	$79.85	$79.95	$73.35	478,743
2020-02-25	$83.47	$84.23	$80.94	$80.97	$74.29	513,746
2020-02-24	$83.96	$84.61	$83.02	$83.02	$76.17	265,280
2020-02-21	$84.96	$85.37	$84.45	$84.73	$77.74	371,790
2020-02-20	$84.69	$84.86	$83.92	$84.78	$77.78	216,652
2020-02-19	$85.39	$85.65	$84.84	$84.84	$77.84	252,978
2020-02-18	$85.52	$85.97	$85.05	$85.53	$78.47	300,162
2020-02-14	$85.17	$85.54	$84.66	$85.35	$78.30	199,192
2020-02-13	$83.33	$84.98	$83.19	$84.86	$77.85	231,486
2020-02-12	$84.71	$84.71	$83.22	$83.88	$76.47	330,945
2020-02-11	$84.72	$85.00	$84.04	$84.56	$77.09	288,232
2020-02-10	$84.25	$84.73	$83.93	$84.47	$77.01	361,959
2020-02-07	$84.75	$87.12	$83.60	$83.91	$76.50	476,106
2020-02-06	$84.20	$85.27	$84.16	$84.23	$76.79	463,408
2020-02-05	$83.03	$84.27	$82.99	$84.05	$76.63	287,736
2020-02-04	$83.50	$83.60	$83.02	$83.03	$75.70	309,625
2020-02-03	$83.04	$83.63	$83.04	$83.56	$76.18	401,952
2020-01-31	$83.46	$83.86	$82.92	$83.03	$75.70	538,764
2020-01-30	$83.03	$84.01	$83.03	$83.79	$76.39	315,429
2020-01-29	$82.77	$83.42	$82.08	$83.22	$75.87	346,559
2020-01-28	$82.66	$83.06	$82.26	$82.85	$75.53	316,492
2020-01-27	$82.37	$82.96	$81.59	$82.47	$75.19	344,436
2020-01-24	$82.68	$83.09	$82.07	$82.47	$75.19	223,512
2020-01-23	$81.99	$82.77	$81.88	$82.59	$75.30	303,237
2020-01-22	$81.76	$82.21	$81.56	$82.06	$74.81	189,067
2020-01-21	$80.99	$81.48	$80.75	$81.45	$74.26	253,501
2020-01-17	$81.18	$81.40	$80.69	$81.03	$73.87	237,630
2020-01-16	$80.51	$81.13	$80.45	$81.10	$73.94	297,773
2020-01-15	$78.83	$80.36	$78.83	$80.02	$72.95	291,353
2020-01-14	$78.65	$78.78	$78.29	$78.69	$71.74	166,922
2020-01-13	$77.35	$78.81	$77.35	$78.60	$71.66	190,655
2020-01-10	$76.90	$77.70	$76.90	$77.46	$70.62	210,515
2020-01-09	$76.11	$76.87	$75.54	$76.86	$70.07	267,687
2020-01-08	$76.20	$76.43	$75.87	$76.09	$69.37	298,718
2020-01-07	$76.00	$76.31	$75.25	$76.20	$69.47	333,786
2020-01-06	$76.28	$77.05	$76.28	$76.39	$69.64	370,630
2020-01-03	$76.27	$76.87	$76.18	$76.36	$69.62	269,384
2020-01-02	$78.65	$78.83	$76.16	$76.65	$69.88	282,124
2019-12-31	$78.05	$78.98	$78.05	$78.54	$71.60	301,947
2019-12-30	$77.86	$78.21	$77.36	$78.14	$71.24	256,860
2019-12-27	$77.71	$78.02	$77.37	$77.99	$71.10	220,049
2019-12-26	$77.48	$77.99	$77.37	$77.72	$70.86	186,110
2019-12-24	$77.46	$77.59	$76.83	$77.33	$70.50	135,863
2019-12-23	$78.60	$78.60	$76.77	$77.30	$70.47	287,468
2019-12-20	$78.17	$78.92	$77.62	$78.43	$71.50	1,312,630
2019-12-19	$78.81	$79.05	$78.18	$78.24	$71.33	325,729
2019-12-18	$78.22	$78.69	$77.67	$78.47	$71.54	348,995
2019-12-17	$78.32	$78.64	$77.75	$78.04	$71.15	410,037
2019-12-16	$77.25	$78.46	$77.17	$78.42	$71.50	291,766
2019-12-13	$76.88	$77.45	$76.53	$77.15	$70.34	168,019
2019-12-12	$77.04	$77.82	$76.74	$77.04	$70.24	200,584
2019-12-11	$76.84	$77.25	$76.49	$77.19	$70.37	156,665
2019-12-10	$76.22	$76.67	$75.80	$76.67	$69.90	169,722
2019-12-09	$76.77	$76.77	$76.20	$76.22	$69.49	166,123
2019-12-06	$76.63	$77.77	$76.63	$76.72	$69.95	251,085
2019-12-05	$76.56	$76.81	$76.30	$76.69	$69.92	203,870
2019-12-04	$75.75	$76.83	$75.40	$76.68	$69.91	245,160
2019-12-03	$75.66	$75.90	$75.21	$75.79	$69.10	223,116
2019-12-02	$76.29	$76.52	$75.34	$75.51	$68.84	321,470
2019-11-29	$76.99	$77.46	$76.52	$76.57	$69.81	120,733
2019-11-27	$76.73	$77.10	$76.26	$76.86	$70.07	242,245
2019-11-26	$77.61	$78.31	$76.47	$76.71	$69.94	414,933
2019-11-25	$77.49	$78.00	$77.28	$77.78	$70.91	275,399
2019-11-22	$77.80	$77.80	$76.85	$77.55	$70.70	215,990
2019-11-21	$76.81	$77.19	$76.51	$77.01	$70.21	268,238
2019-11-20	$76.02	$76.92	$76.02	$76.78	$70.00	287,121
2019-11-19	$75.94	$76.65	$75.64	$76.30	$69.56	163,509
2019-11-18	$75.62	$76.38	$75.62	$76.13	$69.41	204,001
2019-11-15	$75.54	$76.17	$75.09	$75.59	$68.92	263,109
2019-11-14	$75.78	$76.63	$75.72	$76.08	$68.87	266,119
2019-11-13	$74.55	$75.88	$74.55	$75.65	$68.49	219,930
2019-11-12	$74.84	$75.18	$74.09	$74.74	$67.66	273,334
2019-11-11	$75.13	$75.19	$74.62	$74.71	$67.63	198,963
2019-11-08	$74.85	$75.27	$74.69	$75.09	$67.98	268,710
2019-11-07	$75.39	$75.66	$74.85	$75.10	$67.99	505,052
2019-11-06	$74.22	$75.58	$74.11	$75.50	$68.35	602,220
2019-11-05	$77.80	$78.32	$73.94	$74.08	$67.06	743,477
2019-11-04	$79.40	$79.84	$77.58	$77.81	$70.44	371,853
2019-11-01	$78.98	$79.46	$78.89	$79.44	$71.92	360,418
2019-10-31	$78.89	$79.13	$78.36	$78.83	$71.36	505,396
2019-10-30	$77.87	$79.17	$77.55	$78.88	$71.41	261,587
2019-10-29	$77.31	$77.80	$77.16	$77.64	$70.29	319,024
2019-10-28	$77.60	$78.17	$77.29	$77.31	$69.99	288,402
2019-10-25	$79.22	$79.22	$77.68	$77.86	$70.49	309,075
2019-10-24	$78.97	$79.57	$78.73	$79.18	$71.68	300,477
2019-10-23	$78.52	$79.14	$78.36	$78.99	$71.51	301,304
2019-10-22	$78.40	$79.02	$77.95	$78.25	$70.84	358,519
2019-10-21	$78.88	$79.37	$78.32	$78.53	$71.09	372,244
2019-10-18	$78.03	$78.80	$77.93	$78.67	$71.22	245,367
2019-10-17	$77.39	$78.48	$77.39	$78.19	$70.78	291,193
2019-10-16	$76.89	$77.44	$76.35	$77.39	$70.06	390,420
2019-10-15	$77.68	$77.99	$76.97	$77.18	$69.87	358,068
2019-10-14	$78.20	$78.26	$77.68	$77.78	$70.41	326,181
2019-10-11	$77.52	$78.65	$77.32	$78.13	$70.73	484,637
2019-10-10	$76.70	$77.74	$75.91	$77.49	$70.15	373,544
2019-10-09	$75.90	$76.24	$75.26	$75.96	$68.77	411,267
2019-10-08	$76.53	$76.53	$75.39	$75.56	$68.40	302,228
2019-10-07	$76.65	$76.77	$76.12	$76.62	$69.36	246,808
2019-10-04	$75.64	$76.77	$75.32	$76.69	$69.43	238,402
2019-10-03	$75.07	$75.61	$74.91	$75.57	$68.41	252,203
2019-10-02	$76.20	$76.26	$74.93	$75.19	$68.07	423,909
2019-10-01	$76.73	$76.81	$75.98	$76.32	$69.09	249,383
2019-09-30	$76.79	$77.53	$76.62	$76.73	$69.46	325,906
2019-09-27	$77.70	$77.70	$76.38	$76.82	$69.54	297,812
2019-09-26	$77.97	$78.51	$77.40	$77.53	$70.19	253,162
2019-09-25	$77.44	$77.91	$76.91	$77.79	$70.42	367,542
2019-09-24	$77.09	$78.30	$77.09	$77.43	$70.10	402,471
2019-09-23	$76.85	$77.22	$76.77	$76.82	$69.54	385,608
2019-09-20	$76.67	$77.51	$76.43	$76.85	$69.57	1,490,209
2019-09-19	$76.92	$77.26	$76.59	$76.68	$69.42	359,248
2019-09-18	$76.60	$77.19	$76.18	$76.57	$69.32	469,883
2019-09-17	$76.06	$76.98	$75.93	$76.13	$68.92	362,664
2019-09-16	$75.95	$76.61	$75.65	$76.04	$68.84	286,863
2019-09-13	$76.24	$76.95	$75.55	$75.87	$68.68	463,574
2019-09-12	$76.72	$77.50	$76.24	$76.58	$69.33	359,719
2019-09-11	$74.46	$76.54	$74.07	$76.27	$69.05	394,507
2019-09-10	$75.55	$75.55	$74.06	$74.67	$67.60	442,778
2019-09-09	$76.11	$76.11	$75.34	$75.57	$68.41	542,376
2019-09-06	$77.00	$77.26	$76.09	$76.26	$69.04	331,257
2019-09-05	$77.83	$78.22	$76.77	$76.86	$69.58	405,412
2019-09-04	$78.36	$78.87	$77.92	$78.33	$70.91	286,817
2019-09-03	$76.75	$78.08	$76.43	$78.07	$70.68	431,315
2019-08-30	$77.07	$77.16	$76.20	$76.71	$69.44	610,271
2019-08-29	$76.93	$77.27	$76.13	$76.94	$69.65	371,201
2019-08-28	$77.02	$77.42	$76.43	$76.49	$69.25	340,520
2019-08-27	$77.96	$78.11	$76.72	$76.78	$69.51	336,874
2019-08-26	$76.79	$77.71	$76.55	$77.64	$70.29	396,086
2019-08-23	$77.82	$78.28	$76.10	$76.41	$69.17	446,045
2019-08-22	$77.66	$78.17	$77.29	$77.76	$70.40	362,414
2019-08-21	$77.18	$77.88	$77.11	$77.65	$70.30	268,650
2019-08-20	$77.48	$77.48	$76.73	$77.03	$69.73	258,803
2019-08-19	$77.20	$78.06	$76.91	$77.47	$70.13	193,460
2019-08-16	$76.26	$77.32	$76.03	$77.17	$69.86	267,457
2019-08-15	$75.78	$76.75	$75.47	$76.61	$68.90	288,402
2019-08-14	$76.43	$76.68	$75.46	$75.65	$68.04	427,439
2019-08-13	$76.04	$76.86	$75.90	$76.53	$68.83	383,751
2019-08-12	$76.29	$76.64	$75.87	$76.09	$68.44	269,200
2019-08-09	$78.12	$78.50	$76.19	$76.40	$68.71	372,814
2019-08-08	$77.64	$78.58	$77.31	$78.03	$70.18	431,267
2019-08-07	$76.61	$77.96	$75.52	$77.35	$69.57	335,978
2019-08-06	$73.23	$77.08	$70.15	$76.67	$68.96	755,477
2019-08-05	$78.43	$79.04	$76.48	$77.08	$69.33	442,482
2019-08-02	$79.80	$79.99	$78.56	$78.59	$70.68	289,398
2019-08-01	$79.13	$80.61	$78.93	$79.93	$71.89	375,614
2019-07-31	$79.31	$80.26	$79.01	$79.15	$71.19	888,955
2019-07-30	$79.98	$80.32	$78.81	$79.24	$71.27	316,708
2019-07-29	$79.53	$80.17	$79.30	$80.11	$72.05	294,812
2019-07-26	$78.55	$79.69	$78.55	$79.52	$71.52	253,117
2019-07-25	$78.22	$78.89	$78.13	$78.47	$70.58	296,527
2019-07-24	$78.90	$78.90	$77.66	$78.28	$70.41	409,823
2019-07-23	$79.39	$79.39	$78.38	$78.74	$70.82	409,346
2019-07-22	$79.77	$79.81	$78.85	$79.29	$71.31	317,853
2019-07-19	$80.89	$81.22	$79.52	$79.56	$71.56	288,627
2019-07-18	$80.19	$81.26	$79.66	$81.12	$72.96	201,128
2019-07-17	$80.22	$80.78	$80.04	$80.41	$72.32	183,370
2019-07-16	$79.43	$80.01	$79.41	$79.96	$71.92	218,950
2019-07-15	$79.99	$80.38	$79.23	$79.77	$71.75	198,875
2019-07-12	$80.58	$80.58	$79.76	$79.97	$71.93	211,871
2019-07-11	$80.16	$80.58	$79.63	$80.58	$72.47	304,721
2019-07-10	$80.10	$80.53	$79.70	$80.21	$72.14	183,745
2019-07-09	$79.43	$79.89	$78.98	$79.88	$71.84	262,351
2019-07-08	$79.44	$79.77	$78.93	$79.41	$71.42	192,669
2019-07-05	$79.04	$79.61	$78.15	$79.39	$71.40	182,225
2019-07-03	$79.50	$80.46	$79.41	$79.66	$71.65	150,347
2019-07-02	$78.39	$79.35	$78.23	$79.28	$71.30	281,920
2019-07-01	$78.17	$78.44	$77.14	$78.06	$70.21	297,421
2019-06-28	$77.72	$78.63	$77.41	$78.17	$70.31	1,764,907
2019-06-27	$77.38	$77.92	$77.16	$77.80	$69.97	422,688
2019-06-26	$80.53	$80.85	$77.23	$77.28	$69.51	403,505
2019-06-25	$81.58	$82.01	$80.48	$80.64	$72.53	342,921
2019-06-24	$81.56	$81.90	$80.79	$81.64	$73.43	441,364
2019-06-21	$79.57	$81.61	$79.20	$81.32	$73.14	1,141,091
2019-06-20	$80.03	$80.29	$79.44	$80.04	$71.99	235,517
2019-06-19	$78.25	$79.82	$78.25	$79.63	$71.62	245,511
2019-06-18	$78.47	$78.65	$77.14	$78.34	$70.46	239,021
2019-06-17	$78.13	$78.45	$77.48	$78.03	$70.18	250,517
2019-06-14	$77.56	$78.53	$77.52	$78.12	$70.26	175,504
2019-06-13	$77.84	$78.09	$76.99	$77.70	$69.88	195,070
2019-06-12	$76.27	$77.60	$76.27	$77.58	$69.78	189,820
2019-06-11	$76.79	$77.09	$75.63	$76.01	$68.36	229,107
2019-06-10	$77.21	$77.28	$76.45	$76.79	$69.07	447,339
2019-06-07	$78.28	$78.69	$77.36	$77.41	$69.62	230,054
2019-06-06	$77.90	$78.20	$77.59	$77.81	$69.98	361,176
2019-06-05	$77.14	$78.26	$77.14	$77.85	$70.02	302,687
2019-06-04	$76.91	$77.10	$75.78	$77.01	$69.26	401,822
2019-06-03	$76.38	$77.11	$76.13	$76.98	$69.24	354,874
2019-05-31	$74.71	$76.32	$74.64	$76.20	$68.53	522,549
2019-05-30	$75.30	$75.59	$74.43	$74.83	$67.30	395,176
2019-05-29	$76.54	$76.85	$75.11	$75.35	$67.77	374,008
2019-05-28	$78.14	$78.15	$76.59	$76.65	$68.94	291,009
2019-05-24	$77.80	$78.52	$77.60	$77.98	$70.14	209,765
2019-05-23	$77.10	$77.81	$76.61	$77.81	$69.98	301,757
2019-05-22	$76.49	$77.18	$76.27	$77.09	$69.34	311,438
2019-05-21	$76.16	$76.85	$75.81	$76.42	$68.73	299,076
2019-05-20	$76.22	$76.76	$76.09	$76.21	$68.54	265,469
2019-05-17	$75.45	$76.44	$75.45	$76.18	$68.52	364,460
2019-05-16	$75.22	$76.04	$75.22	$75.74	$68.12	411,364
2019-05-15	$75.81	$76.40	$75.68	$75.80	$67.72	342,509
2019-05-14	$76.31	$76.70	$75.73	$75.82	$67.74	305,092
2019-05-13	$75.01	$76.53	$75.01	$76.44	$68.30	344,460
2019-05-10	$74.31	$75.38	$74.08	$75.37	$67.34	314,387
2019-05-09	$74.31	$74.59	$73.67	$74.25	$66.34	251,773
2019-05-08	$74.68	$75.08	$73.80	$73.86	$65.99	327,224
2019-05-07	$74.71	$75.20	$74.29	$74.65	$66.70	410,669
2019-05-06	$74.75	$74.91	$74.20	$74.74	$66.78	475,337
2019-05-03	$72.03	$75.16	$72.03	$74.49	$66.55	654,241
2019-05-02	$71.86	$72.53	$71.31	$71.80	$64.15	340,662
2019-05-01	$72.68	$72.79	$71.76	$72.07	$64.39	384,148
2019-04-30	$71.87	$72.86	$71.69	$72.76	$65.01	747,671
2019-04-29	$72.00	$72.32	$71.45	$71.77	$64.12	341,684
2019-04-26	$72.38	$72.86	$72.08	$72.16	$64.47	187,603
2019-04-25	$71.62	$72.31	$71.37	$72.07	$64.39	297,835
2019-04-24	$71.15	$72.23	$71.15	$71.96	$64.29	314,440
2019-04-23	$70.90	$71.43	$70.73	$71.15	$63.57	288,065
2019-04-22	$71.12	$71.42	$70.45	$70.81	$63.27	203,465
2019-04-18	$71.51	$72.06	$71.20	$71.32	$63.72	207,205
2019-04-17	$71.93	$71.93	$71.30	$71.50	$63.88	199,403
2019-04-16	$72.80	$73.02	$71.79	$71.98	$64.31	365,021
2019-04-15	$73.00	$73.27	$72.39	$72.71	$64.96	283,410
2019-04-12	$72.60	$72.99	$72.33	$72.92	$65.15	238,102
2019-04-11	$72.34	$72.89	$72.13	$72.88	$65.11	253,623
2019-04-10	$72.92	$73.24	$72.10	$72.26	$64.56	281,280
2019-04-09	$72.66	$72.98	$72.25	$72.59	$64.86	231,275
2019-04-08	$73.56	$73.59	$72.43	$72.65	$64.91	315,331
2019-04-05	$72.47	$73.86	$72.35	$73.84	$65.97	274,194
2019-04-04	$72.92	$73.27	$72.04	$72.39	$64.68	235,881
2019-04-03	$72.85	$73.14	$72.00	$72.77	$65.02	314,541
2019-04-02	$73.35	$73.35	$72.41	$72.78	$65.03	336,635
2019-04-01	$74.14	$74.14	$72.79	$73.20	$65.40	338,353
2019-03-29	$73.49	$74.18	$73.17	$74.07	$66.18	460,619
2019-03-28	$74.35	$74.76	$73.14	$73.43	$65.61	371,934
2019-03-27	$74.39	$74.77	$74.02	$74.39	$66.46	451,718
2019-03-26	$73.73	$74.50	$73.58	$74.33	$66.41	320,875
2019-03-25	$73.00	$73.77	$72.52	$73.58	$65.74	306,007
2019-03-22	$72.75	$73.44	$72.75	$72.87	$65.11	277,642
2019-03-21	$71.36	$72.84	$71.34	$72.65	$64.91	292,856
2019-03-20	$71.80	$72.36	$71.26	$71.39	$63.78	561,032
2019-03-19	$72.73	$72.80	$71.66	$71.85	$64.19	358,714
2019-03-18	$73.01	$73.26	$72.38	$72.74	$64.99	412,532
2019-03-15	$72.69	$73.41	$72.59	$73.02	$65.24	1,428,464
2019-03-14	$72.78	$73.34	$72.29	$72.69	$64.94	269,103
2019-03-13	$73.04	$73.17	$72.50	$72.72	$64.97	447,973
2019-03-12	$73.33	$73.61	$72.87	$73.00	$65.22	419,199
2019-03-11	$72.86	$73.27	$72.53	$73.24	$65.44	372,114
2019-03-08	$72.56	$72.92	$72.28	$72.81	$65.05	335,598
2019-03-07	$72.32	$72.86	$72.11	$72.33	$64.62	310,902
2019-03-06	$71.97	$72.55	$71.67	$72.09	$64.41	289,479
2019-03-05	$72.05	$72.19	$71.71	$71.88	$64.22	345,764
2019-03-04	$72.15	$72.51	$71.13	$72.00	$64.33	373,977
2019-03-01	$71.10	$72.18	$70.75	$71.95	$64.28	406,994
2019-02-28	$70.92	$71.58	$70.63	$70.98	$63.42	442,622
2019-02-27	$70.49	$71.11	$70.02	$71.04	$63.47	307,099
2019-02-26	$70.94	$71.11	$70.37	$70.69	$63.16	361,892
2019-02-25	$71.04	$71.26	$70.37	$70.59	$63.07	441,801
2019-02-22	$70.55	$71.23	$70.16	$71.19	$63.60	302,122
2019-02-21	$70.07	$70.60	$69.52	$70.37	$62.87	761,450
2019-02-20	$69.65	$70.19	$69.47	$70.12	$62.65	513,907
2019-02-19	$69.46	$70.21	$69.43	$69.80	$62.36	434,645
2019-02-15	$69.77	$70.47	$69.57	$69.64	$62.22	438,079
2019-02-14	$69.72	$70.13	$69.38	$69.53	$62.12	468,359
2019-02-13	$70.22	$70.42	$69.70	$70.39	$62.44	324,595
2019-02-12	$70.55	$70.70	$69.82	$70.42	$62.46	336,145
2019-02-11	$69.98	$70.33	$69.50	$70.31	$62.37	641,308
2019-02-08	$69.54	$70.25	$68.23	$69.43	$61.58	693,330
2019-02-07	$66.38	$67.96	$65.96	$67.93	$60.25	388,080
2019-02-06	$66.70	$67.20	$66.13	$66.42	$58.91	363,919
2019-02-05	$66.87	$67.35	$66.82	$67.14	$59.55	399,857
2019-02-04	$66.78	$66.97	$66.00	$66.94	$59.38	257,033
2019-02-01	$67.73	$68.09	$66.65	$67.08	$59.50	333,093
2019-01-31	$67.01	$67.97	$66.51	$67.89	$60.22	618,952
2019-01-30	$65.53	$67.16	$65.08	$66.99	$59.42	502,705
2019-01-29	$65.36	$65.80	$65.21	$65.52	$58.12	255,717
2019-01-28	$64.53	$65.27	$64.48	$65.21	$57.84	381,729
2019-01-25	$65.03	$65.16	$64.36	$64.50	$57.21	253,694
2019-01-24	$65.39	$65.45	$64.27	$65.03	$57.68	330,643
2019-01-23	$65.40	$65.65	$64.88	$65.59	$58.18	443,059
2019-01-22	$65.73	$66.22	$65.06	$65.70	$58.28	364,545
2019-01-18	$65.08	$66.01	$64.99	$65.65	$58.23	278,458
2019-01-17	$64.11	$64.88	$64.04	$64.78	$57.46	218,863
2019-01-16	$63.78	$64.43	$63.29	$64.24	$56.98	323,877
2019-01-15	$62.24	$63.84	$62.22	$63.77	$56.56	339,843
2019-01-14	$63.11	$63.11	$61.60	$62.19	$55.16	421,297
2019-01-11	$63.96	$63.96	$63.22	$63.61	$56.42	263,724
2019-01-10	$62.57	$63.91	$62.50	$63.88	$56.66	267,308
2019-01-09	$63.60	$64.05	$62.07	$62.54	$55.47	377,832
2019-01-08	$62.89	$63.74	$62.67	$63.64	$56.45	385,122
2019-01-07	$62.60	$63.35	$62.17	$62.60	$55.53	353,565
2019-01-04	$61.45	$62.92	$61.45	$62.79	$55.70	370,970
2019-01-03	$61.40	$62.17	$60.86	$61.73	$54.75	267,902
2019-01-02	$62.65	$62.80	$60.82	$61.27	$54.35	384,995
2018-12-31	$62.25	$62.84	$61.59	$62.78	$55.69	236,422
2018-12-28	$62.33	$62.79	$61.58	$62.13	$55.11	266,301
2018-12-27	$61.29	$62.12	$60.31	$62.05	$55.04	330,075
2018-12-26	$60.40	$61.35	$59.49	$61.29	$54.36	301,133
2018-12-24	$64.39	$64.63	$59.98	$60.37	$53.55	274,917
2018-12-21	$64.10	$65.89	$63.74	$64.04	$56.80	1,697,120
2018-12-20	$64.39	$64.80	$63.30	$64.18	$56.93	522,722
2018-12-19	$64.62	$65.05	$63.66	$64.21	$56.95	597,787
2018-12-18	$64.89	$65.38	$63.96	$64.37	$57.10	708,500
2018-12-17	$66.74	$67.16	$64.55	$64.84	$57.51	634,807
2018-12-14	$67.45	$67.92	$66.42	$66.66	$59.13	588,148
2018-12-13	$67.20	$68.09	$66.92	$67.58	$59.94	419,977
2018-12-12	$67.32	$67.94	$67.04	$67.21	$59.62	533,903
2018-12-11	$67.38	$67.78	$67.12	$67.24	$59.64	456,616
2018-12-10	$67.48	$67.48	$66.61	$67.18	$59.59	346,348
2018-12-07	$67.07	$67.75	$66.51	$67.34	$59.73	315,464
2018-12-06	$67.98	$67.98	$66.40	$67.07	$59.49	603,309
2018-12-04	$67.00	$68.23	$67.00	$67.81	$60.15	479,357
2018-12-03	$66.04	$66.96	$65.15	$66.95	$59.39	409,665
2018-11-30	$65.35	$66.24	$65.21	$66.21	$58.73	469,577
2018-11-29	$65.20	$65.29	$64.37	$65.26	$57.89	285,339
2018-11-28	$65.33	$65.68	$64.79	$65.13	$57.77	566,422
2018-11-27	$64.77	$65.57	$64.51	$65.34	$57.96	281,410
2018-11-26	$64.16	$64.84	$63.91	$64.72	$57.41	274,105
2018-11-23	$64.20	$64.64	$63.87	$64.00	$56.77	175,003
2018-11-21	$64.24	$64.72	$63.78	$64.20	$56.95	376,767
2018-11-20	$63.69	$64.60	$63.31	$64.46	$57.18	377,392
2018-11-19	$63.35	$63.89	$62.94	$63.48	$56.31	384,212
2018-11-16	$63.43	$63.76	$63.04	$63.38	$56.22	478,170
2018-11-15	$62.77	$63.52	$61.42	$63.47	$55.85	493,291
2018-11-14	$63.38	$63.67	$62.74	$63.13	$55.55	510,999
2018-11-13	$63.31	$63.63	$62.80	$63.35	$55.75	520,722
2018-11-12	$63.18	$64.00	$63.06	$63.30	$55.70	675,082
2018-11-09	$62.50	$63.74	$62.50	$63.17	$55.59	545,051
2018-11-08	$62.96	$63.25	$61.62	$62.62	$55.11	327,784
2018-11-07	$62.25	$62.82	$61.54	$62.74	$55.21	552,703
2018-11-06	$61.13	$62.31	$59.56	$62.10	$54.65	642,867
2018-11-05	$60.54	$62.17	$60.54	$61.81	$54.39	461,223
2018-11-02	$60.58	$60.77	$59.50	$60.31	$53.07	470,379
2018-11-01	$59.66	$60.35	$59.33	$60.33	$53.09	419,161
2018-10-31	$60.85	$60.86	$59.38	$59.50	$52.36	931,707
2018-10-30	$61.38	$61.79	$60.15	$60.87	$53.57	452,932
2018-10-29	$61.13	$62.03	$60.89	$61.12	$53.79	398,247
2018-10-26	$61.59	$61.88	$60.48	$60.99	$53.67	337,165
2018-10-25	$61.95	$61.95	$60.84	$61.37	$54.01	2,564,064
2018-10-24	$61.03	$63.00	$60.62	$62.21	$54.74	764,303
2018-10-23	$61.83	$62.07	$60.77	$60.81	$53.51	513,363
2018-10-22	$62.35	$62.78	$61.41	$61.82	$54.40	2,422,435
2018-10-19	$61.20	$62.68	$61.20	$62.27	$54.80	469,658
2018-10-18	$61.45	$61.93	$61.16	$61.35	$53.99	409,879
2018-10-17	$61.88	$62.06	$60.68	$61.41	$54.04	400,283
2018-10-16	$60.49	$61.35	$59.93	$60.84	$53.54	579,916
2018-10-15	$59.82	$60.79	$59.74	$60.37	$53.13	303,551
2018-10-12	$61.08	$61.08	$59.07	$59.57	$52.42	465,043
2018-10-11	$61.96	$61.96	$60.33	$60.98	$53.66	406,192
2018-10-10	$61.13	$63.09	$61.13	$61.57	$54.18	446,454
2018-10-09	$60.71	$61.56	$60.19	$61.20	$53.86	523,007
2018-10-08	$59.61	$60.67	$59.58	$60.39	$53.14	319,384
2018-10-05	$58.66	$59.60	$58.44	$59.44	$52.31	622,264
2018-10-04	$57.50	$58.80	$57.40	$58.62	$51.59	350,456
2018-10-03	$58.56	$58.88	$57.11	$57.75	$50.82	294,791
2018-10-02	$57.28	$58.69	$57.28	$58.59	$51.56	1,585,987
2018-10-01	$57.99	$58.21	$57.07	$57.24	$50.37	205,718
2018-09-28	$57.44	$58.11	$57.35	$58.09	$51.12	354,910
2018-09-27	$56.81	$57.63	$56.42	$57.27	$50.40	233,481
2018-09-26	$57.56	$57.75	$56.62	$56.71	$49.90	267,159
2018-09-25	$58.55	$58.60	$57.42	$57.52	$50.62	263,446
2018-09-24	$59.14	$59.38	$58.25	$58.60	$51.57	237,551
2018-09-21	$58.59	$59.62	$58.51	$59.15	$52.05	630,645
2018-09-20	$58.24	$58.86	$57.46	$58.86	$51.80	255,794
2018-09-19	$59.80	$59.83	$58.14	$58.28	$51.29	332,507
2018-09-18	$59.73	$59.95	$59.32	$59.75	$52.58	402,359
2018-09-17	$59.54	$59.94	$59.18	$59.74	$52.57	278,804
2018-09-14	$59.33	$59.55	$58.88	$59.29	$52.17	254,480
2018-09-13	$59.35	$59.56	$58.96	$59.55	$52.40	184,609
2018-09-12	$59.44	$59.56	$59.08	$59.24	$52.13	250,810
2018-09-11	$59.70	$59.98	$59.18	$59.29	$52.17	143,254
2018-09-10	$59.68	$59.93	$59.54	$59.73	$52.56	318,155
2018-09-07	$59.27	$59.59	$58.86	$59.37	$52.25	288,103
2018-09-06	$59.30	$59.94	$59.05	$59.70	$52.54	271,626
2018-09-05	$58.62	$59.38	$58.42	$59.24	$52.13	405,014
2018-09-04	$58.93	$59.53	$58.49	$58.61	$51.58	283,113
2018-08-31	$59.41	$59.87	$58.62	$58.85	$51.79	559,772
2018-08-30	$59.70	$60.00	$59.38	$59.45	$52.32	209,821
2018-08-29	$59.52	$59.53	$58.95	$59.50	$52.36	386,565
2018-08-28	$59.75	$59.75	$59.14	$59.29	$52.17	177,842
2018-08-27	$60.79	$60.79	$59.56	$59.69	$52.53	291,350
2018-08-24	$60.53	$60.79	$60.20	$60.70	$53.42	300,860
2018-08-23	$60.31	$60.94	$60.29	$60.47	$53.21	212,605
2018-08-22	$61.00	$61.12	$60.19	$60.36	$53.12	301,737
2018-08-21	$60.94	$61.29	$60.57	$61.01	$53.69	440,685
2018-08-20	$61.35	$61.38	$60.88	$60.94	$53.63	269,379
2018-08-17	$60.51	$61.30	$60.51	$61.23	$53.88	313,700
2018-08-16	$60.66	$61.13	$59.72	$61.06	$53.32	333,904
2018-08-15	$60.36	$61.46	$60.17	$60.69	$53.00	693,840
2018-08-14	$60.05	$60.76	$60.03	$60.22	$52.59	278,375
2018-08-13	$60.37	$60.37	$59.46	$59.97	$52.37	258,564
2018-08-10	$60.47	$61.13	$60.07	$60.22	$52.59	333,787
2018-08-09	$60.26	$60.59	$59.98	$60.45	$52.79	493,524
2018-08-08	$59.91	$60.45	$59.56	$60.18	$52.55	326,231
2018-08-07	$59.89	$61.08	$59.50	$60.09	$52.47	463,419
2018-08-06	$60.06	$60.75	$59.78	$60.11	$52.49	394,630
2018-08-03	$60.06	$60.38	$59.64	$60.03	$52.42	319,643
2018-08-02	$58.87	$60.25	$58.72	$60.10	$52.48	900,782
2018-08-01	$59.72	$59.72	$58.66	$58.90	$51.43	530,168
2018-07-31	$59.68	$60.32	$59.01	$59.97	$52.37	1,402,328
2018-07-30	$59.69	$60.06	$59.09	$59.45	$51.91	457,460
2018-07-27	$60.40	$60.63	$59.34	$59.69	$52.12	416,320
2018-07-26	$60.25	$61.17	$59.72	$60.29	$52.65	521,133
2018-07-25	$60.20	$60.20	$59.22	$59.79	$52.21	628,702
2018-07-24	$60.39	$60.42	$59.55	$60.15	$52.52	390,174
2018-07-23	$60.47	$60.79	$59.87	$60.39	$52.73	337,329
2018-07-20	$61.06	$61.07	$60.39	$60.44	$52.78	390,133
2018-07-19	$60.46	$61.15	$60.39	$60.90	$53.18	565,294
2018-07-18	$60.78	$61.06	$60.23	$60.38	$52.72	311,358
2018-07-17	$61.24	$61.46	$60.75	$60.89	$53.17	350,675
2018-07-16	$61.25	$61.31	$60.39	$61.20	$53.44	292,185
2018-07-13	$61.46	$61.64	$61.11	$61.32	$53.55	239,593
2018-07-12	$62.36	$62.45	$60.89	$61.40	$53.62	461,420
2018-07-11	$62.53	$62.96	$62.04	$62.34	$54.44	475,503
2018-07-10	$61.00	$62.61	$60.65	$62.56	$54.63	496,769
2018-07-09	$63.98	$63.98	$60.83	$61.00	$53.27	494,429
2018-07-06	$62.96	$64.14	$62.94	$63.97	$55.86	555,809
2018-07-05	$61.88	$62.92	$61.81	$62.90	$54.93	392,360
2018-07-03	$61.60	$62.38	$61.54	$61.89	$54.04	214,246
2018-07-02	$61.13	$61.63	$61.04	$61.60	$53.79	302,163
2018-06-29	$61.52	$61.65	$60.96	$61.21	$53.45	285,176
2018-06-28	$61.10	$61.58	$61.08	$61.44	$53.65	357,792
2018-06-27	$60.70	$61.26	$60.46	$61.02	$53.28	331,986
2018-06-26	$61.44	$61.44	$60.60	$60.66	$52.97	340,938
2018-06-25	$60.81	$61.56	$60.68	$61.44	$53.65	420,259
2018-06-22	$60.53	$61.64	$60.43	$60.69	$53.00	771,547
2018-06-21	$59.77	$60.59	$59.25	$60.43	$52.77	290,935
2018-06-20	$59.52	$60.10	$59.01	$59.83	$52.24	724,448
2018-06-19	$57.94	$59.44	$57.86	$59.38	$51.85	625,013
2018-06-18	$57.02	$58.00	$57.02	$57.91	$50.57	345,546
2018-06-15	$56.51	$56.99	$56.16	$56.98	$49.76	779,441
2018-06-14	$56.80	$57.07	$56.65	$56.84	$49.63	432,735
2018-06-13	$56.48	$57.09	$56.29	$56.67	$49.49	352,685
2018-06-12	$55.62	$56.83	$55.43	$56.34	$49.20	482,245
2018-06-11	$55.94	$56.22	$55.07	$55.60	$48.55	387,322
2018-06-08	$56.17	$56.41	$55.68	$56.06	$48.95	351,903
2018-06-07	$55.68	$56.33	$55.48	$55.94	$48.85	422,834
2018-06-06	$56.46	$56.74	$55.30	$55.59	$48.54	768,754
2018-06-05	$56.99	$57.07	$56.13	$56.48	$49.32	463,252
2018-06-04	$57.21	$57.51	$56.26	$56.75	$49.56	533,867
2018-06-01	$58.09	$58.16	$56.93	$57.02	$49.79	424,155
2018-05-31	$58.60	$58.66	$58.02	$58.16	$50.79	321,327
2018-05-30	$57.37	$58.74	$57.25	$58.58	$51.15	428,603
2018-05-29	$57.65	$58.03	$57.31	$57.52	$50.23	222,943
2018-05-25	$57.39	$57.83	$57.23	$57.79	$50.46	286,352
2018-05-24	$57.07	$57.41	$56.74	$57.40	$50.12	240,794
2018-05-23	$56.80	$57.05	$56.62	$57.05	$49.82	290,455
2018-05-22	$56.49	$57.18	$56.36	$56.64	$49.46	244,284
2018-05-21	$56.10	$56.52	$55.53	$56.35	$49.21	421,912
2018-05-18	$56.54	$56.54	$55.69	$56.18	$49.06	412,126
2018-05-17	$56.51	$56.81	$56.13	$56.20	$49.07	805,987
2018-05-16	$57.30	$57.41	$56.32	$56.76	$49.15	403,450
2018-05-15	$57.64	$57.79	$56.93	$57.22	$49.55	550,750
2018-05-14	$58.27	$58.56	$57.71	$57.95	$50.18	407,198
2018-05-11	$58.16	$58.41	$57.99	$58.21	$50.40	369,107
2018-05-10	$57.89	$58.18	$57.89	$58.12	$50.33	287,241
2018-05-09	$58.28	$58.42	$57.33	$57.58	$49.86	512,686
2018-05-08	$58.95	$58.95	$57.82	$58.31	$50.49	381,746
2018-05-07	$59.12	$59.49	$58.95	$59.15	$51.22	471,301
2018-05-04	$58.00	$59.40	$58.00	$58.95	$51.04	525,877
2018-05-03	$57.36	$57.86	$56.54	$57.67	$49.94	469,333
2018-05-02	$56.74	$57.76	$56.64	$57.48	$49.77	761,211
2018-05-01	$56.76	$56.86	$56.54	$56.80	$49.18	436,932
2018-04-30	$56.96	$57.28	$56.56	$56.68	$49.08	815,181
2018-04-27	$56.25	$57.01	$56.25	$56.86	$49.24	324,502
2018-04-26	$55.87	$56.36	$55.63	$56.34	$48.78	422,399
2018-04-25	$55.08	$55.80	$54.93	$55.74	$48.27	485,980
2018-04-24	$54.46	$55.51	$54.35	$55.45	$48.01	700,433
2018-04-23	$54.28	$54.46	$54.02	$54.36	$47.07	203,057
2018-04-20	$54.26	$54.62	$54.09	$54.24	$46.97	279,809
2018-04-19	$54.32	$54.60	$54.05	$54.51	$47.20	299,728
2018-04-18	$54.48	$55.05	$54.32	$54.33	$47.04	371,767
2018-04-17	$53.95	$54.57	$53.63	$54.41	$47.11	422,774
2018-04-16	$53.09	$53.90	$53.09	$53.79	$46.58	361,661
2018-04-13	$52.86	$53.31	$52.78	$53.13	$46.01	348,538
2018-04-12	$53.52	$53.59	$52.63	$52.69	$45.62	392,048
2018-04-11	$53.48	$53.92	$53.01	$53.44	$46.27	484,980
2018-04-10	$53.90	$54.13	$53.46	$53.48	$46.31	490,310
2018-04-09	$54.15	$54.23	$53.56	$53.64	$46.45	505,968
2018-04-06	$54.56	$54.80	$53.79	$53.99	$46.75	376,472
2018-04-05	$54.23	$54.85	$53.42	$54.71	$47.37	387,324
2018-04-04	$54.22	$54.47	$53.85	$54.21	$46.94	343,351
2018-04-03	$54.01	$54.80	$53.66	$54.45	$47.15	562,311
2018-04-02	$54.36	$54.45	$53.40	$53.96	$46.72	577,498
2018-03-29	$54.17	$54.62	$53.97	$54.30	$47.02	441,623
2018-03-28	$53.81	$54.27	$53.61	$53.96	$46.72	540,250
2018-03-27	$52.84	$53.99	$52.51	$53.55	$46.37	389,168
2018-03-26	$52.27	$52.96	$51.84	$52.89	$45.80	473,568
2018-03-23	$53.05	$53.68	$51.83	$52.00	$45.03	486,869
2018-03-22	$53.17	$54.03	$52.96	$53.03	$45.92	467,314
2018-03-21	$53.33	$53.77	$53.04	$53.22	$46.08	304,018
2018-03-20	$53.45	$53.73	$52.99	$53.29	$46.14	582,009
2018-03-19	$53.19	$53.83	$53.15	$53.58	$46.39	791,981
2018-03-16	$52.80	$53.26	$52.18	$53.22	$46.08	3,182,061
2018-03-15	$51.91	$53.30	$51.85	$52.67	$45.61	1,008,335
2018-03-14	$51.58	$52.16	$51.31	$52.00	$45.03	507,890
2018-03-13	$52.34	$52.71	$51.41	$51.60	$44.68	520,053
2018-03-12	$52.05	$52.45	$51.76	$52.31	$45.30	617,937
2018-03-09	$51.94	$52.19	$51.46	$52.04	$45.06	313,024
2018-03-08	$51.66	$52.02	$51.39	$51.80	$44.85	304,444
2018-03-07	$52.14	$52.59	$51.49	$51.52	$44.61	541,677
2018-03-06	$52.25	$52.47	$51.46	$52.25	$45.24	580,011
2018-03-05	$51.23	$52.41	$51.05	$52.26	$45.25	557,663
2018-03-02	$50.74	$51.43	$50.49	$51.33	$44.45	452,536
2018-03-01	$50.81	$51.47	$50.67	$50.97	$44.13	539,041
2018-02-28	$51.73	$52.17	$50.79	$50.79	$43.98	610,949
2018-02-27	$52.22	$52.97	$51.57	$51.60	$44.68	364,684
2018-02-26	$52.04	$52.29	$51.84	$51.98	$45.01	257,722
2018-02-23	$51.02	$51.95	$50.77	$51.94	$44.97	310,061
2018-02-22	$50.88	$51.54	$50.67	$50.86	$44.04	389,333
2018-02-21	$51.49	$51.89	$50.65	$50.66	$43.87	502,185
2018-02-20	$52.30	$52.41	$51.46	$51.54	$44.63	571,223
2018-02-16	$52.10	$52.57	$51.83	$52.39	$45.36	420,802
2018-02-15	$51.85	$52.23	$51.55	$52.19	$45.19	485,437
2018-02-14	$51.33	$52.05	$51.32	$51.76	$44.82	406,191
2018-02-13	$53.04	$53.21	$52.04	$52.30	$44.87	772,536
2018-02-12	$52.09	$53.35	$51.42	$53.17	$45.62	720,413
2018-02-09	$50.97	$52.44	$50.80	$52.04	$44.65	1,017,632
2018-02-08	$51.69	$52.19	$50.71	$50.72	$43.52	1,067,869
2018-02-07	$51.37	$52.55	$50.98	$51.78	$44.43	1,299,836
2018-02-06	$51.80	$52.37	$51.00	$51.75	$44.40	1,657,671
2018-02-05	$53.87	$54.37	$52.34	$52.41	$44.97	1,250,066
2018-02-02	$54.37	$55.75	$53.71	$53.90	$46.25	1,159,200
2018-02-01	$55.52	$55.69	$54.50	$54.92	$47.12	1,436,739
2018-01-31	$55.66	$55.66	$55.12	$55.55	$47.66	5,119,949
2018-01-30	$55.86	$56.36	$54.88	$55.52	$47.64	867,223
2018-01-29	$57.06	$57.36	$55.76	$55.77	$47.85	901,854
2018-01-26	$56.38	$57.17	$55.74	$57.10	$48.99	805,206
2018-01-25	$55.66	$56.28	$54.96	$56.12	$48.15	1,140,018
2018-01-24	$55.76	$56.24	$55.42	$55.97	$48.02	911,008
2018-01-23	$54.74	$55.86	$54.60	$55.58	$47.69	667,117
2018-01-22	$53.93	$54.89	$53.73	$54.75	$46.98	600,888
2018-01-19	$53.11	$53.94	$52.96	$53.66	$46.04	501,239
2018-01-18	$53.53	$53.73	$52.50	$53.21	$45.66	722,830
2018-01-17	$53.62	$53.92	$52.99	$53.46	$45.87	891,553
2018-01-16	$54.17	$54.65	$53.60	$53.62	$46.01	559,603
2018-01-12	$55.06	$55.26	$54.37	$54.44	$46.71	663,223
2018-01-11	$55.34	$56.03	$54.84	$54.99	$47.18	710,704
2018-01-10	$55.16	$56.55	$54.81	$55.12	$47.29	995,047
2018-01-09	$56.75	$57.23	$54.20	$54.78	$47.00	2,001,134
2018-01-08	$57.46	$57.91	$57.10	$57.85	$49.64	571,040
2018-01-05	$58.40	$58.47	$57.08	$57.41	$49.26	463,851
2018-01-04	$58.55	$59.35	$58.14	$58.27	$50.00	678,845
2018-01-03	$59.04	$59.46	$58.28	$58.62	$50.30	375,447
2018-01-02	$60.11	$60.20	$59.05	$59.14	$50.74	556,593
2017-12-29	$60.00	$60.51	$59.89	$60.11	$51.58	467,978
2017-12-28	$59.15	$59.94	$59.01	$59.91	$51.40	354,559
2017-12-27	$58.69	$59.07	$58.43	$59.06	$50.68	352,789
2017-12-26	$59.00	$59.28	$58.58	$58.64	$50.31	386,720
2017-12-22	$58.31	$59.07	$58.13	$59.02	$50.64	465,761
2017-12-21	$58.46	$58.54	$58.05	$58.20	$49.94	430,203
2017-12-20	$58.94	$59.43	$58.52	$58.60	$50.28	679,234
2017-12-19	$59.62	$59.96	$59.00	$59.07	$50.68	662,757
2017-12-18	$60.25	$60.57	$59.46	$59.76	$51.28	594,403
2017-12-15	$59.44	$60.52	$59.42	$60.02	$51.50	1,231,308
2017-12-14	$59.95	$60.45	$59.35	$59.47	$51.03	654,463
2017-12-13	$59.87	$60.24	$59.49	$60.18	$51.64	784,419
2017-12-12	$59.69	$60.17	$59.69	$59.73	$51.25	726,415
2017-12-11	$59.63	$59.99	$59.40	$59.97	$51.46	521,005
2017-12-08	$58.93	$59.68	$58.78	$59.65	$51.18	532,094
2017-12-07	$57.93	$59.08	$57.73	$58.94	$50.57	625,549
2017-12-06	$57.57	$57.99	$57.01	$57.92	$49.70	448,298
2017-12-05	$58.02	$58.31	$57.10	$57.44	$49.29	405,425
2017-12-04	$58.49	$58.64	$57.85	$58.12	$49.87	473,641
2017-12-01	$58.53	$58.64	$57.59	$58.24	$49.97	409,876
2017-11-30	$58.55	$58.92	$58.37	$58.51	$50.20	564,770
2017-11-29	$58.24	$58.69	$58.14	$58.38	$50.09	490,067
2017-11-28	$58.21	$58.51	$57.98	$58.24	$49.97	444,206
2017-11-27	$58.04	$58.23	$57.70	$58.05	$49.81	451,981
2017-11-24	$58.18	$58.21	$57.67	$58.02	$49.78	128,545
2017-11-22	$58.34	$58.38	$57.89	$57.97	$49.74	327,026
2017-11-21	$58.91	$58.91	$58.10	$58.20	$49.94	583,776
2017-11-20	$58.93	$58.98	$58.35	$58.63	$50.31	466,596
2017-11-17	$59.03	$59.24	$58.66	$58.93	$50.56	648,903
2017-11-16	$57.89	$59.32	$57.71	$59.32	$50.90	540,416
2017-11-15	$58.76	$58.80	$58.14	$58.35	$49.67	580,477
2017-11-14	$58.16	$58.85	$58.06	$58.80	$50.05	508,825
2017-11-13	$58.07	$58.44	$57.26	$58.33	$49.65	566,876
2017-11-10	$57.94	$58.37	$57.31	$57.59	$49.02	554,479
2017-11-09	$57.60	$58.23	$57.60	$58.20	$49.54	390,835
2017-11-08	$58.70	$59.03	$57.62	$57.97	$49.34	834,656
2017-11-07	$59.95	$59.95	$58.68	$58.84	$50.09	1,359,948
2017-11-06	$61.00	$61.00	$59.33	$59.74	$50.85	1,044,701
2017-11-03	$64.22	$64.22	$59.80	$61.23	$52.12	1,950,312
2017-11-02	$64.56	$64.63	$63.50	$63.75	$54.26	539,239
2017-11-01	$65.68	$65.71	$64.28	$64.45	$54.86	784,647
2017-10-31	$65.28	$65.87	$65.06	$65.26	$55.55	922,848
2017-10-30	$65.22	$65.53	$64.73	$65.36	$55.64	475,816
2017-10-27	$65.02	$65.15	$64.41	$65.08	$55.40	532,266
2017-10-26	$65.03	$65.86	$65.02	$65.09	$55.41	600,499
2017-10-25	$65.97	$65.97	$64.29	$64.88	$55.23	485,954
2017-10-24	$66.63	$67.43	$66.28	$66.31	$56.44	449,169
2017-10-23	$66.94	$67.05	$66.50	$67.02	$57.05	347,535
2017-10-20	$67.34	$67.77	$66.62	$66.97	$57.01	223,908
2017-10-19	$67.38	$67.43	$66.77	$67.30	$57.29	298,758
2017-10-18	$67.53	$67.86	$67.21	$67.26	$57.25	271,531
2017-10-17	$67.59	$67.93	$67.34	$67.60	$57.54	171,210
2017-10-16	$67.68	$68.03	$67.35	$67.69	$57.62	222,821
2017-10-13	$68.70	$69.00	$67.61	$67.67	$57.60	188,919
2017-10-12	$68.27	$68.74	$67.95	$68.42	$58.24	384,452
2017-10-11	$67.87	$68.49	$67.63	$68.00	$57.88	301,348
2017-10-10	$67.54	$68.43	$67.14	$68.04	$57.92	367,359
2017-10-09	$67.35	$67.51	$66.82	$67.09	$57.11	358,424
2017-10-06	$67.95	$68.60	$66.19	$67.08	$57.10	792,104
2017-10-05	$69.74	$69.74	$68.82	$69.15	$58.86	324,005
2017-10-04	$69.03	$69.79	$68.74	$69.73	$59.35	289,003
2017-10-03	$68.67	$69.54	$68.37	$69.08	$58.80	380,865
2017-10-02	$68.79	$69.03	$68.23	$68.62	$58.41	399,471
2017-09-29	$69.25	$69.43	$68.82	$68.87	$58.62	218,535
2017-09-28	$68.77	$69.43	$68.20	$69.33	$59.01	187,547
2017-09-27	$68.75	$69.23	$68.22	$69.07	$58.79	302,755
2017-09-26	$69.20	$69.53	$68.87	$68.96	$58.70	260,559
2017-09-25	$68.50	$69.33	$68.50	$69.23	$58.93	148,972
2017-09-22	$68.93	$69.29	$68.50	$68.60	$58.39	304,342
2017-09-21	$68.51	$69.08	$68.26	$68.73	$58.50	278,444
2017-09-20	$69.10	$69.19	$68.31	$68.51	$58.32	599,320
2017-09-19	$69.05	$69.64	$68.86	$69.00	$58.73	379,564
2017-09-18	$69.62	$69.62	$68.55	$68.95	$58.69	361,891
2017-09-15	$69.93	$70.00	$68.91	$69.63	$59.27	483,589
2017-09-14	$69.56	$69.95	$68.98	$69.82	$59.43	364,000
2017-09-13	$69.50	$70.10	$69.26	$69.48	$59.14	224,213
2017-09-12	$70.80	$70.80	$69.14	$69.50	$59.16	214,053
2017-09-11	$70.26	$70.97	$70.20	$70.83	$60.29	148,325
2017-09-08	$69.94	$70.32	$68.93	$70.22	$59.77	237,706
2017-09-07	$70.08	$70.13	$69.25	$69.93	$59.53	200,389
2017-09-06	$70.94	$70.94	$69.72	$69.80	$59.41	196,432
2017-09-05	$70.40	$70.93	$70.15	$70.74	$60.21	236,263
2017-09-01	$70.70	$70.70	$69.92	$70.42	$59.94	129,492
2017-08-31	$70.22	$70.65	$70.18	$70.38	$59.91	138,818
2017-08-30	$70.38	$70.53	$69.89	$70.03	$59.61	222,789
2017-08-29	$70.76	$70.89	$70.23	$70.49	$60.00	130,038
2017-08-28	$70.46	$70.62	$70.05	$70.59	$60.09	132,248
2017-08-25	$70.38	$70.49	$70.07	$70.22	$59.77	129,013
2017-08-24	$69.96	$70.38	$69.40	$70.34	$59.87	177,495
2017-08-23	$69.55	$69.99	$69.35	$69.89	$59.49	148,235
2017-08-22	$69.23	$69.87	$68.85	$69.77	$59.39	154,866
2017-08-21	$68.84	$69.24	$68.62	$69.15	$58.86	207,587
2017-08-18	$68.28	$69.12	$68.03	$68.73	$58.50	203,646
2017-08-17	$69.89	$70.07	$68.70	$68.71	$58.49	185,055
2017-08-16	$69.90	$70.25	$69.64	$69.91	$59.51	189,975
2017-08-15	$70.13	$70.68	$69.60	$70.09	$59.28	234,351
2017-08-14	$69.56	$70.51	$69.56	$70.32	$59.48	308,387
2017-08-11	$69.71	$70.24	$69.21	$69.52	$58.80	252,863
2017-08-10	$70.59	$70.79	$70.02	$70.24	$59.41	294,876
2017-08-09	$70.88	$70.88	$70.05	$70.67	$59.77	266,920
2017-08-08	$70.23	$70.87	$69.98	$70.79	$59.88	308,654
2017-08-07	$69.73	$71.01	$69.31	$70.33	$59.49	234,468
2017-08-04	$69.30	$69.75	$68.49	$69.51	$58.79	260,405
2017-08-03	$69.50	$69.87	$69.04	$69.68	$58.94	208,215
2017-08-02	$69.96	$70.04	$69.37	$69.56	$58.84	174,624
2017-08-01	$69.85	$70.30	$69.33	$70.09	$59.28	285,436
2017-07-31	$69.55	$69.85	$68.90	$69.66	$58.92	376,521
2017-07-28	$69.65	$70.04	$68.86	$69.59	$58.86	241,154
2017-07-27	$69.64	$69.90	$69.27	$69.82	$59.06	253,771
2017-07-26	$69.82	$70.04	$68.92	$69.78	$59.02	222,175
2017-07-25	$69.75	$70.01	$69.71	$69.93	$59.15	342,665
2017-07-24	$70.46	$70.80	$69.58	$69.84	$59.07	226,484
2017-07-21	$70.50	$70.51	$69.79	$70.47	$59.61	224,818
2017-07-20	$69.51	$70.12	$69.33	$69.86	$59.09	161,234
2017-07-19	$68.59	$69.32	$68.43	$69.19	$58.52	169,124
2017-07-18	$68.27	$68.54	$68.02	$68.46	$57.91	252,115
2017-07-17	$67.54	$68.26	$67.37	$68.23	$57.71	245,132
2017-07-14	$67.87	$68.27	$67.65	$67.70	$57.26	226,985
2017-07-13	$68.14	$68.14	$67.08	$67.47	$57.07	156,957
2017-07-12	$68.10	$68.46	$67.87	$68.23	$57.71	302,640
2017-07-11	$67.97	$67.97	$67.19	$67.36	$56.97	260,920
2017-07-10	$68.47	$68.47	$67.82	$67.89	$57.42	264,535
2017-07-07	$67.68	$68.29	$67.64	$68.20	$57.69	295,331
2017-07-06	$67.43	$67.79	$67.20	$67.66	$57.23	379,038
2017-07-05	$67.93	$68.20	$67.18	$67.77	$57.32	315,422
2017-07-03	$67.71	$68.42	$67.53	$67.98	$57.50	163,841
2017-06-30	$67.83	$68.13	$67.44	$67.47	$57.07	347,775
2017-06-29	$68.79	$68.92	$67.40	$67.84	$57.38	494,862
2017-06-28	$69.83	$70.10	$69.21	$69.28	$58.60	328,917
2017-06-27	$70.20	$70.39	$69.28	$69.47	$58.76	379,495
2017-06-26	$70.79	$70.84	$70.34	$70.50	$59.63	282,614
2017-06-23	$70.51	$70.79	$70.38	$70.68	$59.78	402,188
2017-06-22	$71.07	$71.11	$70.46	$70.52	$59.65	229,727
2017-06-21	$71.28	$71.68	$70.82	$71.03	$60.08	220,117
2017-06-20	$71.73	$71.88	$71.34	$71.34	$60.34	251,513
2017-06-19	$71.94	$72.02	$71.38	$71.60	$60.56	290,260
2017-06-16	$70.29	$71.98	$70.29	$71.88	$60.80	531,670
2017-06-15	$70.32	$71.04	$70.32	$71.02	$60.07	209,494
2017-06-14	$70.63	$71.01	$70.21	$70.74	$59.83	370,860
2017-06-13	$69.04	$69.98	$68.87	$69.98	$59.19	333,611
2017-06-12	$68.91	$69.33	$68.55	$69.00	$58.36	645,181
2017-06-09	$69.55	$69.82	$68.57	$68.85	$58.24	635,624
2017-06-08	$70.24	$70.24	$69.29	$69.70	$58.95	472,807
2017-06-07	$70.70	$70.91	$70.32	$70.36	$59.51	210,065
2017-06-06	$70.47	$70.93	$70.30	$70.72	$59.82	190,371
2017-06-05	$71.29	$71.29	$70.38	$70.43	$59.57	247,515
2017-06-02	$70.92	$71.72	$70.51	$71.37	$60.37	339,118
2017-06-01	$69.35	$70.34	$69.22	$70.34	$59.50	289,559
2017-05-31	$69.34	$69.79	$69.24	$69.54	$58.82	185,033
2017-05-30	$69.30	$69.60	$69.10	$69.36	$58.67	146,531
2017-05-26	$69.50	$69.83	$69.20	$69.34	$58.65	267,223
2017-05-25	$69.20	$69.50	$68.64	$69.44	$58.73	269,690
2017-05-24	$68.63	$69.09	$68.63	$69.02	$58.38	189,663
2017-05-23	$68.29	$68.84	$68.18	$68.50	$57.94	328,492
2017-05-22	$67.62	$68.45	$67.45	$68.14	$57.63	398,352
2017-05-19	$67.51	$68.11	$67.17	$67.63	$57.20	671,627
2017-05-18	$68.35	$68.66	$67.17	$67.48	$57.08	433,155
2017-05-17	$68.39	$68.75	$67.91	$68.41	$57.86	297,388
2017-05-16	$68.51	$68.73	$68.24	$68.39	$57.85	246,512
2017-05-15	$68.60	$69.20	$68.60	$68.79	$57.81	274,794
2017-05-12	$68.45	$68.77	$68.22	$68.53	$57.59	161,766
2017-05-11	$67.98	$68.30	$67.64	$68.25	$57.35	285,663
2017-05-10	$67.98	$68.62	$67.84	$68.18	$57.30	387,217
2017-05-09	$69.41	$69.64	$67.72	$67.84	$57.01	381,191
2017-05-08	$69.41	$69.65	$68.72	$69.44	$58.35	259,860
2017-05-05	$68.50	$69.37	$68.50	$69.25	$58.19	247,857
2017-05-04	$65.96	$68.65	$65.84	$68.36	$57.45	341,688
2017-05-03	$67.40	$67.44	$66.47	$66.63	$55.99	439,420
2017-05-02	$67.22	$68.00	$67.10	$67.42	$56.66	497,467
2017-05-01	$68.13	$68.16	$66.88	$67.39	$56.63	352,678
2017-04-28	$68.55	$68.58	$67.77	$68.02	$57.16	646,902
2017-04-27	$68.64	$69.16	$68.48	$68.54	$57.60	246,523
2017-04-26	$68.26	$69.22	$67.95	$68.62	$57.67	319,349
2017-04-25	$68.11	$68.69	$68.03	$68.40	$57.48	234,879
2017-04-24	$67.60	$68.06	$67.06	$68.03	$57.17	334,983
2017-04-21	$67.16	$67.68	$67.07	$67.33	$56.58	426,263
2017-04-20	$67.63	$67.63	$66.74	$67.28	$56.54	257,081
2017-04-19	$68.46	$68.51	$67.53	$67.59	$56.80	272,804
2017-04-18	$67.98	$68.63	$67.76	$68.48	$57.55	370,597
2017-04-17	$67.32	$68.03	$67.23	$68.01	$57.15	139,496
2017-04-13	$67.83	$67.90	$67.19	$67.25	$56.51	224,294
2017-04-12	$67.68	$67.96	$67.39	$67.83	$57.00	178,988
2017-04-11	$67.27	$67.92	$67.00	$67.66	$56.86	246,536
2017-04-10	$67.44	$67.69	$67.14	$67.35	$56.60	324,969
2017-04-07	$67.66	$67.92	$67.37	$67.39	$56.63	457,338
2017-04-06	$67.35	$67.67	$66.91	$67.58	$56.79	295,546
2017-04-05	$66.73	$67.73	$66.66	$67.55	$56.77	791,828
2017-04-04	$66.03	$67.03	$66.01	$66.74	$56.09	320,475
2017-04-03	$66.22	$66.29	$65.37	$66.10	$55.55	315,290
2017-03-31	$65.62	$66.72	$65.62	$66.47	$55.86	430,991
2017-03-30	$65.54	$66.00	$65.24	$65.55	$55.09	350,672
2017-03-29	$66.37	$66.48	$65.50	$65.70	$55.21	684,124
2017-03-28	$66.25	$66.82	$66.04	$66.52	$55.90	369,150
2017-03-27	$66.28	$66.49	$65.84	$66.34	$55.75	342,140
2017-03-24	$66.17	$66.62	$66.06	$66.21	$55.64	247,694
2017-03-23	$65.71	$66.76	$65.60	$66.19	$55.62	193,214
2017-03-22	$65.85	$66.26	$65.58	$65.91	$55.39	288,984
2017-03-21	$65.11	$65.97	$64.97	$65.65	$55.17	370,294
2017-03-20	$66.70	$66.95	$64.67	$65.11	$54.72	338,457
2017-03-17	$66.76	$67.02	$66.46	$66.65	$56.01	1,150,433
2017-03-16	$66.25	$66.66	$66.09	$66.33	$55.74	756,198
2017-03-15	$65.50	$66.69	$65.40	$66.40	$55.80	386,609
2017-03-14	$65.03	$65.28	$64.82	$65.15	$54.75	458,699
2017-03-13	$64.82	$65.42	$64.71	$65.20	$54.79	362,601
2017-03-10	$63.85	$64.77	$63.85	$64.74	$54.40	299,597
2017-03-09	$63.87	$64.42	$63.68	$63.85	$53.66	272,498
2017-03-08	$63.95	$64.12	$62.83	$63.95	$53.74	1,060,441
2017-03-07	$64.43	$64.87	$63.70	$64.70	$54.37	373,793
2017-03-06	$64.66	$64.81	$64.25	$64.53	$54.23	211,287
2017-03-03	$65.67	$65.82	$64.25	$64.74	$54.40	262,150
2017-03-02	$65.23	$65.89	$64.98	$65.58	$55.11	537,585
2017-03-01	$64.43	$66.11	$64.40	$65.54	$55.08	320,027
2017-02-28	$64.62	$65.22	$64.60	$64.88	$54.52	393,536
2017-02-27	$64.34	$64.98	$64.18	$64.82	$54.47	264,002
2017-02-24	$64.24	$64.71	$64.24	$64.62	$54.30	181,369
2017-02-23	$63.90	$64.47	$63.32	$64.28	$54.02	249,916
2017-02-22	$63.37	$63.78	$62.96	$63.58	$53.43	178,516
2017-02-21	$62.50	$63.32	$62.38	$63.24	$53.14	225,360
2017-02-17	$62.49	$62.67	$61.98	$62.64	$52.64	257,312
2017-02-16	$61.42	$62.25	$61.42	$62.22	$52.29	261,666
2017-02-15	$61.05	$61.56	$60.76	$61.48	$51.67	243,004
2017-02-14	$61.58	$61.81	$60.86	$61.43	$51.62	594,346
2017-02-13	$61.20	$61.87	$61.01	$61.86	$51.98	265,299
2017-02-10	$60.74	$61.80	$60.61	$61.55	$51.35	191,135
2017-02-09	$61.11	$61.38	$60.34	$60.71	$50.65	217,762
2017-02-08	$61.15	$61.60	$60.60	$61.11	$50.99	200,417
2017-02-07	$61.08	$61.27	$60.82	$60.95	$50.85	229,081
2017-02-06	$61.92	$61.92	$61.06	$61.07	$50.95	183,213
2017-02-03	$61.71	$62.16	$61.40	$61.57	$51.37	225,215
2017-02-02	$61.98	$62.49	$61.06	$61.38	$51.21	366,373
2017-02-01	$62.33	$62.54	$60.98	$61.38	$51.21	267,582
2017-01-31	$61.76	$62.61	$61.20	$62.55	$52.19	457,366
2017-01-30	$62.11	$62.11	$60.83	$61.55	$51.35	840,155
2017-01-27	$62.47	$62.56	$61.76	$62.08	$51.80	294,482
2017-01-26	$62.36	$62.70	$62.04	$62.36	$52.03	220,165
2017-01-25	$62.06	$62.68	$61.82	$62.15	$51.86	295,866
2017-01-24	$61.74	$62.24	$61.61	$61.87	$51.62	213,837
2017-01-23	$61.66	$61.95	$61.36	$61.71	$51.49	186,802
2017-01-20	$61.47	$62.12	$61.31	$61.55	$51.35	233,156
2017-01-19	$61.70	$62.20	$61.50	$61.56	$51.36	733,286
2017-01-18	$61.79	$62.61	$61.57	$62.21	$51.91	244,620
2017-01-17	$61.34	$61.84	$61.09	$61.73	$51.50	200,089
2017-01-13	$60.96	$61.40	$60.57	$61.13	$51.00	267,802
2017-01-12	$61.40	$61.63	$60.50	$60.95	$50.85	191,664
2017-01-11	$61.17	$61.60	$60.99	$61.18	$51.05	417,531
2017-01-10	$61.18	$61.74	$60.81	$61.03	$50.92	492,325
2017-01-09	$61.48	$61.49	$60.91	$61.16	$51.03	373,134
2017-01-06	$60.54	$61.47	$60.54	$61.22	$51.08	208,033
2017-01-05	$60.88	$61.50	$60.31	$60.81	$50.74	263,100
2017-01-04	$60.78	$61.64	$60.14	$60.81	$50.74	650,345
2017-01-03	$61.50	$61.50	$60.02	$60.52	$50.50	440,845
2016-12-30	$61.75	$62.00	$61.06	$61.34	$51.18	238,400
2016-12-29	$60.97	$62.00	$60.59	$61.76	$51.53	296,279
2016-12-28	$61.62	$61.62	$60.54	$60.62	$50.58	273,387
2016-12-27	$61.52	$61.93	$61.21	$61.51	$51.32	205,630
2016-12-23	$62.20	$62.41	$61.51	$61.64	$51.43	181,774
2016-12-22	$62.10	$62.44	$61.46	$62.00	$51.73	253,761
2016-12-21	$62.31	$62.83	$62.03	$62.11	$51.82	222,258
2016-12-20	$62.01	$62.35	$61.61	$62.26	$51.95	218,544
2016-12-19	$61.14	$62.08	$60.69	$62.07	$51.79	329,794
2016-12-16	$59.71	$60.86	$59.71	$60.76	$50.70	1,575,662
2016-12-15	$59.65	$60.79	$59.65	$59.99	$50.05	317,608
2016-12-14	$61.99	$62.32	$59.78	$59.80	$49.89	509,951
2016-12-13	$61.89	$62.26	$61.33	$61.80	$51.56	382,828
2016-12-12	$60.41	$62.00	$60.41	$61.47	$51.29	233,951
2016-12-09	$59.95	$61.10	$59.95	$61.00	$50.90	338,340
2016-12-08	$59.34	$60.11	$58.53	$60.10	$50.14	295,323
2016-12-07	$59.50	$59.67	$58.72	$59.18	$49.38	427,918
2016-12-06	$59.01	$59.19	$58.03	$59.02	$49.24	406,413
2016-12-05	$58.39	$58.76	$57.74	$58.76	$49.03	367,412
2016-12-02	$58.60	$59.04	$57.81	$58.50	$48.81	258,863
2016-12-01	$58.33	$59.09	$57.58	$58.01	$48.40	358,519
2016-11-30	$60.05	$60.80	$58.74	$58.75	$49.02	554,382
2016-11-29	$60.77	$61.62	$60.77	$61.08	$50.96	314,575
2016-11-28	$59.92	$61.10	$59.75	$60.95	$50.85	326,048
2016-11-25	$58.55	$59.79	$58.55	$59.59	$49.72	151,900
2016-11-23	$59.52	$60.39	$57.42	$58.38	$48.71	840,722
2016-11-22	$59.77	$60.87	$59.56	$60.50	$50.48	392,824
2016-11-21	$58.89	$59.82	$58.60	$59.60	$49.73	226,239
2016-11-18	$58.29	$59.06	$58.26	$58.73	$49.00	258,612
2016-11-17	$58.21	$58.70	$58.06	$58.29	$48.63	283,685
2016-11-16	$58.68	$59.38	$57.65	$58.21	$48.57	243,059
2016-11-15	$58.22	$59.15	$58.21	$58.68	$48.96	288,590
2016-11-14	$57.54	$58.57	$57.38	$58.38	$48.36	433,093
2016-11-11	$56.92	$58.65	$56.75	$58.01	$48.06	448,464
2016-11-10	$58.50	$59.00	$54.76	$56.82	$47.07	1,097,445
2016-11-09	$59.94	$60.45	$58.67	$58.74	$48.66	872,162
2016-11-08	$61.12	$61.85	$61.02	$61.09	$50.61	420,553
2016-11-07	$60.70	$61.29	$60.02	$61.24	$50.73	387,794
2016-11-04	$60.99	$61.50	$60.26	$60.26	$49.92	243,670
2016-11-03	$59.29	$61.23	$57.25	$60.60	$50.20	422,582
2016-11-02	$60.41	$60.43	$59.43	$60.15	$49.83	274,612
2016-11-01	$61.70	$61.90	$60.37	$60.55	$50.16	326,742
2016-10-31	$60.90	$62.07	$60.67	$61.85	$51.24	475,560
2016-10-28	$60.31	$61.27	$60.31	$60.63	$50.23	277,262
2016-10-27	$60.08	$60.64	$60.02	$60.42	$50.05	287,887
2016-10-26	$60.03	$60.58	$59.83	$60.47	$50.10	204,398
2016-10-25	$59.57	$60.24	$59.51	$60.24	$49.90	216,646
2016-10-24	$60.49	$60.71	$59.32	$59.70	$49.46	141,816
2016-10-21	$59.32	$59.61	$58.92	$59.22	$49.06	172,451
2016-10-20	$59.56	$59.89	$59.27	$59.70	$49.46	230,840
2016-10-19	$58.94	$59.79	$58.49	$59.54	$49.32	228,618
2016-10-18	$59.10	$59.15	$58.22	$58.91	$48.80	353,745
2016-10-17	$58.67	$59.02	$58.47	$58.70	$48.63	298,617
2016-10-14	$58.55	$59.23	$58.29	$58.52	$48.48	175,625
2016-10-13	$57.85	$59.14	$57.76	$58.74	$48.66	219,521
2016-10-12	$56.54	$57.91	$56.54	$57.85	$47.92	310,695
2016-10-11	$57.55	$57.56	$56.53	$56.61	$46.90	381,496
2016-10-10	$56.69	$57.61	$56.69	$57.55	$47.68	218,297
2016-10-07	$57.93	$58.11	$56.66	$56.66	$46.94	265,410
2016-10-06	$57.14	$57.84	$56.62	$57.41	$47.56	356,286
2016-10-05	$57.92	$58.24	$56.99	$57.51	$47.64	494,675
2016-10-04	$60.02	$60.02	$57.34	$57.65	$47.76	804,596
2016-10-03	$61.04	$61.25	$59.80	$60.07	$49.76	379,300
2016-09-30	$61.90	$62.16	$60.96	$61.22	$50.72	349,286
2016-09-29	$62.41	$62.57	$61.39	$61.75	$51.16	369,718
2016-09-28	$63.37	$63.56	$62.45	$62.68	$51.93	330,414
2016-09-27	$63.63	$63.79	$63.21	$63.41	$52.53	522,498
2016-09-26	$62.99	$63.76	$62.44	$63.43	$52.55	964,063
2016-09-23	$62.59	$63.21	$62.30	$63.02	$52.21	442,414
2016-09-22	$62.07	$62.96	$61.89	$62.91	$52.12	414,807
2016-09-21	$60.20	$61.64	$60.20	$61.63	$51.06	363,684
2016-09-20	$60.01	$60.72	$59.89	$60.22	$49.89	478,284
2016-09-19	$59.20	$59.87	$59.14	$59.77	$49.52	227,522
2016-09-16	$58.37	$59.07	$57.82	$59.00	$48.88	625,295
2016-09-15	$58.52	$58.69	$57.86	$58.35	$48.34	314,007
2016-09-14	$58.25	$58.69	$57.51	$58.60	$48.55	419,560
2016-09-13	$58.73	$58.73	$57.57	$57.94	$48.00	259,923
2016-09-12	$57.68	$58.95	$57.68	$58.93	$48.82	227,888
2016-09-09	$60.74	$60.82	$57.69	$57.70	$47.80	376,276
2016-09-08	$60.46	$61.34	$59.88	$61.32	$50.80	261,589
2016-09-07	$60.19	$60.90	$59.56	$60.50	$50.12	325,355
2016-09-06	$59.70	$60.01	$59.38	$60.01	$49.71	255,541
2016-09-02	$58.88	$59.35	$58.65	$59.35	$49.17	226,095
2016-09-01	$58.62	$58.62	$57.81	$58.41	$48.39	285,868
2016-08-31	$58.31	$58.62	$58.11	$58.51	$48.47	222,842
2016-08-30	$59.04	$59.30	$58.23	$58.49	$48.45	212,453
2016-08-29	$58.68	$59.23	$58.68	$59.02	$48.89	253,115
2016-08-26	$59.76	$60.25	$58.50	$58.54	$48.50	209,207
2016-08-25	$59.66	$59.81	$59.25	$59.68	$49.44	224,364
2016-08-24	$59.84	$60.09	$59.33	$59.65	$49.42	311,977
2016-08-23	$59.19	$60.25	$59.04	$59.94	$49.66	752,470
2016-08-22	$58.55	$59.07	$58.45	$58.90	$48.79	225,421
2016-08-19	$59.01	$59.37	$58.44	$58.54	$48.50	403,898
2016-08-18	$58.39	$59.39	$58.18	$59.19	$49.03	350,952
2016-08-17	$57.48	$58.32	$56.86	$58.20	$48.21	474,075
2016-08-16	$58.36	$58.61	$57.92	$57.93	$47.99	375,367
2016-08-15	$59.41	$59.70	$58.79	$58.87	$48.42	726,244
2016-08-12	$59.62	$59.95	$59.23	$59.36	$48.82	445,603
2016-08-11	$58.96	$59.34	$58.78	$59.33	$48.80	382,716
2016-08-10	$59.01	$59.08	$58.55	$59.00	$48.53	241,035
2016-08-09	$59.50	$59.50	$58.80	$58.80	$48.36	414,888
2016-08-08	$60.79	$61.00	$59.20	$59.46	$48.90	802,942
2016-08-05	$61.49	$61.89	$60.85	$61.02	$50.19	545,587
2016-08-04	$62.17	$62.64	$60.72	$61.35	$50.46	639,008
2016-08-03	$63.03	$63.15	$62.33	$63.06	$51.86	490,408
2016-08-02	$63.32	$63.41	$62.63	$63.09	$51.89	246,227
2016-08-01	$63.06	$63.87	$62.59	$63.53	$52.25	241,950
2016-07-29	$63.11	$63.69	$62.99	$63.05	$51.86	522,774
2016-07-28	$62.54	$63.43	$62.29	$63.26	$52.03	400,683
2016-07-27	$63.22	$63.24	$61.92	$62.53	$51.43	473,250
2016-07-26	$63.13	$63.45	$62.65	$63.00	$51.82	517,403
2016-07-25	$62.92	$63.08	$62.38	$62.89	$51.72	312,758
2016-07-22	$61.89	$63.06	$61.66	$63.00	$51.82	281,959
2016-07-21	$62.02	$62.10	$61.52	$61.89	$50.90	275,574
2016-07-20	$62.26	$62.48	$61.93	$62.13	$51.10	175,945
2016-07-19	$62.67	$62.67	$61.86	$62.30	$51.24	300,736
2016-07-18	$62.99	$63.27	$62.57	$62.67	$51.54	211,039
2016-07-15	$62.10	$62.96	$62.10	$62.82	$51.67	271,222
2016-07-14	$61.64	$62.10	$61.17	$61.89	$50.90	516,093
2016-07-13	$62.12	$62.69	$61.79	$62.07	$51.05	306,870
2016-07-12	$62.60	$62.95	$62.02	$62.05	$51.03	477,452
2016-07-11	$62.44	$62.86	$61.80	$62.77	$51.63	269,172
2016-07-08	$62.08	$62.67	$61.57	$62.61	$51.49	333,685
2016-07-07	$63.92	$63.92	$62.06	$62.11	$51.08	338,018
2016-07-06	$63.68	$64.28	$63.37	$63.93	$52.58	334,691
2016-07-05	$64.23	$64.58	$63.64	$63.99	$52.63	383,407
2016-07-01	$63.55	$64.50	$62.77	$64.08	$52.70	335,439
2016-06-30	$62.38	$63.10	$62.06	$63.04	$51.85	567,671
2016-06-29	$62.12	$62.53	$61.84	$62.23	$51.18	279,175
2016-06-28	$61.93	$61.97	$61.14	$61.88	$50.89	437,055
2016-06-27	$61.81	$62.26	$61.37	$61.90	$50.91	480,255
2016-06-24	$60.81	$62.50	$60.81	$61.88	$50.89	644,013
2016-06-23	$62.06	$62.23	$61.59	$61.96	$50.96	301,807
2016-06-22	$62.52	$62.56	$61.96	$61.98	$50.98	419,984
2016-06-21	$62.48	$62.90	$61.89	$62.48	$51.39	277,874
2016-06-20	$62.46	$62.56	$61.66	$62.34	$51.27	165,759
2016-06-17	$62.40	$62.40	$61.38	$62.20	$51.16	509,857
2016-06-16	$61.88	$62.39	$61.81	$62.25	$51.20	200,250
2016-06-15	$63.19	$63.19	$61.99	$62.07	$51.05	176,030
2016-06-14	$62.21	$62.99	$61.94	$62.96	$51.78	142,866
2016-06-13	$62.28	$62.98	$62.08	$62.15	$51.12	168,914
2016-06-10	$63.01	$63.53	$62.34	$62.45	$51.36	317,343
2016-06-09	$62.56	$63.19	$62.51	$63.03	$51.84	522,401
2016-06-08	$62.21	$62.78	$62.14	$62.53	$51.43	195,725
2016-06-07	$61.97	$62.35	$61.27	$62.18	$51.14	361,340
2016-06-06	$62.06	$62.10	$61.32	$61.72	$50.76	217,150
2016-06-03	$61.26	$62.31	$61.26	$61.88	$50.89	449,929
2016-06-02	$60.80	$61.15	$60.02	$60.81	$50.01	273,831
2016-06-01	$60.27	$60.97	$60.27	$60.96	$50.14	239,021
2016-05-31	$59.85	$60.62	$59.47	$60.54	$49.79	298,387
2016-05-27	$59.43	$59.83	$59.16	$59.81	$49.19	154,556
2016-05-26	$59.16	$59.40	$58.31	$59.28	$48.76	296,458
2016-05-25	$59.13	$59.27	$58.49	$58.91	$48.45	302,240
2016-05-24	$58.50	$59.33	$58.30	$59.23	$48.71	846,286
2016-05-23	$58.68	$58.68	$57.85	$58.19	$47.86	279,965
2016-05-20	$58.63	$58.75	$58.01	$58.62	$48.21	315,273
2016-05-19	$57.76	$58.63	$57.10	$58.56	$48.16	384,910
2016-05-18	$58.20	$59.22	$57.55	$58.17	$47.84	505,431
2016-05-17	$59.89	$60.03	$58.30	$58.59	$48.19	436,127
2016-05-16	$60.14	$60.29	$59.54	$60.17	$49.49	436,680
2016-05-13	$60.65	$61.02	$59.95	$60.44	$49.37	397,931
2016-05-12	$60.49	$61.05	$60.27	$60.83	$49.68	305,141
2016-05-11	$60.37	$60.68	$59.88	$60.47	$49.39	418,450
2016-05-10	$61.02	$61.08	$60.07	$60.60	$49.50	331,709
2016-05-09	$61.00	$61.34	$60.35	$60.78	$49.64	356,412
2016-05-06	$61.12	$61.29	$60.29	$61.27	$50.04	523,971
2016-05-05	$61.72	$62.26	$60.84	$61.19	$49.98	446,540
2016-05-04	$59.89	$62.03	$59.56	$61.74	$50.43	558,906
2016-05-03	$60.41	$60.79	$59.60	$59.90	$48.92	485,974
2016-05-02	$60.39	$60.81	$59.89	$60.61	$49.50	548,387
2016-04-29	$59.80	$60.93	$59.43	$60.59	$49.49	1,802,112
2016-04-28	$58.69	$60.02	$58.69	$59.91	$48.93	369,431
2016-04-27	$59.00	$59.78	$58.64	$59.29	$48.43	434,399
2016-04-26	$58.10	$59.21	$57.76	$58.97	$48.16	501,793
2016-04-25	$57.08	$58.05	$56.43	$58.02	$47.39	629,334
2016-04-22	$56.76	$57.24	$56.32	$56.76	$46.36	380,777
2016-04-21	$58.05	$58.35	$56.16	$56.55	$46.19	656,651
2016-04-20	$59.29	$59.65	$58.22	$58.26	$47.58	557,095
2016-04-19	$59.49	$59.49	$58.87	$59.43	$48.54	385,158
2016-04-18	$58.50	$59.34	$57.73	$59.33	$48.46	384,384
2016-04-15	$57.86	$59.08	$57.51	$58.70	$47.94	674,198
2016-04-14	$58.26	$58.46	$57.67	$57.85	$47.25	296,443
2016-04-13	$59.38	$59.38	$58.34	$58.44	$47.73	478,718
2016-04-12	$58.49	$59.31	$58.28	$59.12	$48.29	392,641
2016-04-11	$58.98	$59.42	$58.51	$58.59	$47.85	398,186
2016-04-08	$58.29	$59.25	$58.27	$58.75	$47.98	607,788
2016-04-07	$58.24	$58.62	$57.51	$57.96	$47.34	400,579
2016-04-06	$58.06	$58.64	$57.59	$58.30	$47.62	512,875
2016-04-05	$59.06	$59.29	$58.15	$58.26	$47.58	518,568
2016-04-04	$60.59	$60.80	$59.17	$59.53	$48.62	419,019
2016-04-01	$59.78	$60.85	$59.38	$60.82	$49.68	498,073
2016-03-31	$60.59	$61.13	$59.86	$60.13	$49.11	729,868
2016-03-30	$60.62	$61.07	$60.07	$60.76	$49.63	472,728
2016-03-29	$58.50	$60.65	$58.50	$60.63	$49.52	505,811
2016-03-28	$59.31	$59.58	$58.01	$58.57	$47.84	333,269
2016-03-24	$58.40	$59.07	$58.18	$59.02	$48.21	343,710
2016-03-23	$58.68	$58.90	$57.91	$58.44	$47.73	618,929
2016-03-22	$58.33	$59.28	$58.00	$58.66	$47.91	423,886
2016-03-21	$58.45	$59.09	$58.00	$58.30	$47.62	404,923
2016-03-18	$59.55	$59.94	$58.90	$59.32	$48.45	1,211,439
2016-03-17	$58.58	$59.64	$58.23	$59.34	$48.47	268,165
2016-03-16	$58.13	$58.77	$57.72	$58.53	$47.81	341,792
2016-03-15	$57.72	$58.80	$57.51	$58.45	$47.74	459,935
2016-03-14	$57.82	$58.23	$57.07	$57.84	$47.24	549,639
2016-03-11	$58.88	$58.89	$57.96	$58.31	$47.63	369,337
2016-03-10	$58.59	$59.09	$58.13	$58.60	$47.86	344,283
2016-03-09	$57.43	$58.69	$57.14	$58.54	$47.81	346,790
2016-03-08	$57.19	$58.58	$56.77	$57.61	$47.05	483,815
2016-03-07	$55.80	$57.31	$55.80	$57.04	$46.59	814,565
2016-03-04	$55.64	$56.34	$55.13	$56.04	$45.77	536,986
2016-03-03	$56.38	$56.58	$55.37	$55.82	$45.59	417,085
2016-03-02	$55.31	$56.66	$55.04	$56.61	$46.24	731,822
2016-03-01	$56.07	$56.52	$54.88	$55.38	$45.23	1,005,350
2016-02-29	$56.07	$57.07	$55.80	$56.01	$45.75	555,692
2016-02-26	$56.90	$56.94	$55.74	$56.12	$45.84	756,337
2016-02-25	$57.50	$57.74	$56.74	$57.07	$46.61	363,649
2016-02-24	$56.22	$57.51	$55.94	$57.42	$46.90	685,233
2016-02-23	$56.38	$56.65	$55.90	$56.35	$46.02	440,279
2016-02-22	$56.73	$57.03	$56.14	$56.68	$46.29	653,799
2016-02-19	$56.16	$56.52	$55.32	$56.51	$46.16	462,992
2016-02-18	$55.75	$56.89	$55.69	$56.24	$45.93	571,984
2016-02-17	$55.76	$55.99	$55.18	$55.80	$45.58	813,343
2016-02-16	$55.02	$56.22	$54.76	$55.59	$45.40	808,699
2016-02-12	$51.73	$54.59	$48.19	$54.43	$44.46	1,717,016
2016-02-11	$52.25	$52.94	$51.54	$51.64	$42.18	1,201,972
2016-02-10	$51.99	$53.26	$51.43	$53.10	$43.02	1,226,752
2016-02-09	$51.15	$52.18	$51.08	$52.03	$42.15	1,491,050
2016-02-08	$50.29	$51.49	$49.83	$51.46	$41.69	478,730
2016-02-05	$50.72	$51.42	$50.03	$50.85	$41.20	633,956
2016-02-04	$50.70	$51.53	$50.50	$51.20	$41.48	689,470
2016-02-03	$49.51	$50.87	$48.77	$50.80	$41.16	708,019
2016-02-02	$49.21	$49.69	$48.94	$49.30	$39.94	743,031
2016-02-01	$49.35	$49.71	$48.92	$49.31	$39.95	608,580
2016-01-29	$48.97	$49.73	$48.50	$49.28	$39.93	3,116,426
2016-01-28	$48.29	$49.07	$48.12	$48.47	$39.27	566,418
2016-01-27	$47.32	$48.38	$47.32	$47.99	$38.88	781,036
2016-01-26	$46.52	$47.55	$46.52	$47.36	$38.37	1,108,975
2016-01-25	$47.44	$47.57	$46.03	$46.24	$37.46	806,227
2016-01-22	$45.90	$47.33	$45.62	$47.27	$38.30	693,246
2016-01-21	$46.14	$46.42	$44.65	$45.57	$36.92	855,122
2016-01-20	$47.16	$47.46	$44.79	$46.17	$37.41	920,542
2016-01-19	$46.55	$47.73	$46.08	$47.47	$38.46	782,295
2016-01-15	$45.87	$46.51	$45.30	$46.20	$37.43	531,859
2016-01-14	$46.19	$47.32	$45.98	$46.94	$38.03	720,511
2016-01-13	$47.15	$47.25	$46.10	$46.27	$37.49	505,781
2016-01-12	$47.16	$47.16	$46.00	$46.89	$37.99	618,755
2016-01-11	$47.49	$47.61	$46.43	$47.04	$38.11	681,345
2016-01-08	$47.53	$48.01	$47.02	$47.46	$38.45	784,054
2016-01-07	$47.19	$48.20	$47.10	$47.51	$38.49	501,194
2016-01-06	$47.16	$47.99	$47.16	$47.80	$38.73	500,549
2016-01-05	$46.67	$47.59	$46.10	$47.47	$38.46	894,064
2016-01-04	$46.90	$47.52	$46.20	$46.69	$37.83	978,797
2015-12-31	$47.03	$47.03	$46.01	$46.43	$37.62	363,900
2015-12-30	$46.65	$47.51	$46.61	$47.01	$38.09	481,294
2015-12-29	$46.16	$46.89	$46.07	$46.74	$37.87	457,149
2015-12-28	$45.61	$46.13	$45.33	$46.12	$37.37	482,836
2015-12-24	$45.93	$46.10	$45.40	$45.81	$37.11	270,860
2015-12-23	$44.85	$46.14	$44.75	$46.01	$37.28	594,406
2015-12-22	$43.91	$44.78	$43.49	$44.72	$36.23	487,809
2015-12-21	$43.36	$43.99	$42.68	$43.96	$35.62	651,175
2015-12-18	$43.06	$43.79	$42.55	$43.13	$34.94	1,607,663
2015-12-17	$43.19	$43.97	$43.06	$43.43	$35.19	611,989
2015-12-16	$41.97	$43.22	$41.97	$43.15	$34.96	445,128
2015-12-15	$41.50	$41.90	$41.26	$41.69	$33.78	410,651
2015-12-14	$41.49	$41.75	$41.20	$41.43	$33.57	463,876
2015-12-11	$41.22	$42.09	$41.20	$41.42	$33.56	456,468
2015-12-10	$42.28	$42.43	$40.82	$41.51	$33.63	660,433
2015-12-09	$42.33	$43.26	$42.33	$42.62	$34.53	891,506
2015-12-08	$41.73	$42.56	$41.57	$42.50	$34.43	707,116
2015-12-07	$41.58	$42.10	$40.83	$41.55	$33.66	677,842
2015-12-04	$41.09	$41.73	$40.70	$41.70	$33.78	494,224
2015-12-03	$42.22	$42.22	$41.00	$41.08	$33.28	488,801
2015-12-02	$42.92	$42.92	$42.25	$42.33	$34.29	887,543
2015-12-01	$42.97	$43.65	$42.59	$43.09	$34.91	547,258
2015-11-30	$42.70	$43.22	$42.45	$42.92	$34.77	711,811
2015-11-27	$42.45	$42.88	$42.28	$42.75	$34.63	345,198
2015-11-25	$42.98	$42.98	$42.40	$42.68	$34.58	521,071
2015-11-24	$42.57	$43.41	$42.33	$43.05	$34.88	839,805
2015-11-23	$42.21	$42.86	$42.11	$42.77	$34.65	882,801
2015-11-20	$41.75	$42.52	$41.55	$42.31	$34.28	1,197,444
2015-11-19	$40.70	$41.77	$40.63	$41.54	$33.65	2,508,410
2015-11-18	$40.35	$40.70	$40.00	$40.48	$32.80	6,544,818
2015-11-17	$42.59	$42.59	$40.01	$40.25	$32.61	3,116,125
2015-11-16	$44.00	$44.76	$44.00	$44.69	$36.21	114,863
2015-11-13	$44.18	$45.05	$43.91	$44.00	$35.65	148,177
2015-11-12	$45.46	$45.84	$44.65	$44.66	$35.85	204,477
2015-11-11	$45.36	$45.82	$45.12	$45.62	$36.62	163,038
2015-11-10	$44.35	$45.34	$44.35	$45.33	$36.39	212,852
2015-11-09	$44.33	$44.86	$44.03	$44.45	$35.68	186,679
2015-11-06	$45.44	$45.77	$43.64	$44.48	$35.71	237,103
2015-11-05	$46.34	$46.53	$45.95	$46.23	$37.11	216,712
2015-11-04	$46.27	$46.77	$45.54	$45.66	$36.66	273,281
2015-11-03	$46.10	$46.57	$45.76	$46.38	$37.23	330,826
2015-11-02	$45.69	$46.51	$45.28	$46.28	$37.15	300,385
2015-10-30	$45.47	$45.98	$45.32	$45.78	$36.75	804,267
2015-10-29	$45.47	$45.79	$45.22	$45.48	$36.51	214,364
2015-10-28	$45.52	$46.11	$44.97	$45.78	$36.75	312,546
2015-10-27	$45.58	$45.75	$45.20	$45.41	$36.45	290,455
2015-10-26	$44.93	$45.80	$44.45	$45.65	$36.65	290,257
2015-10-23	$45.75	$45.82	$44.86	$44.89	$36.04	215,877
2015-10-22	$45.43	$46.09	$45.27	$45.83	$36.79	175,669
2015-10-21	$45.80	$46.10	$45.27	$45.32	$36.38	109,185
2015-10-20	$45.67	$46.06	$45.43	$45.78	$36.75	172,656
2015-10-19	$45.66	$45.84	$45.21	$45.77	$36.74	190,102
2015-10-16	$45.50	$45.88	$45.35	$45.72	$36.70	195,968
2015-10-15	$44.62	$45.45	$44.38	$45.34	$36.40	264,599
2015-10-14	$44.34	$44.81	$44.34	$44.47	$35.70	138,632
2015-10-13	$43.86	$44.38	$43.86	$44.22	$35.50	179,009
2015-10-12	$43.47	$44.16	$43.36	$43.88	$35.23	168,122
2015-10-09	$43.92	$44.12	$43.04	$43.33	$34.78	230,277
2015-10-08	$42.57	$43.93	$42.57	$43.87	$35.22	248,753
2015-10-07	$42.74	$43.17	$42.38	$42.59	$34.19	397,009
2015-10-06	$42.82	$42.99	$42.44	$42.59	$34.19	385,480
2015-10-05	$42.08	$42.98	$42.06	$42.98	$34.50	276,654
2015-10-02	$42.09	$42.12	$41.29	$42.08	$33.78	293,356
2015-10-01	$41.50	$42.07	$41.24	$41.71	$33.48	425,479
2015-09-30	$40.70	$41.45	$40.43	$41.34	$33.19	372,501
2015-09-29	$39.92	$40.50	$39.80	$40.39	$32.42	340,785
2015-09-28	$39.44	$40.22	$39.37	$39.85	$31.99	224,965
2015-09-25	$39.17	$40.03	$38.86	$39.58	$31.77	386,995
2015-09-24	$37.84	$39.18	$37.81	$39.09	$31.38	286,936
2015-09-23	$38.17	$38.23	$37.68	$37.98	$30.49	230,497
2015-09-22	$38.05	$38.41	$37.79	$38.16	$30.63	158,322
2015-09-21	$38.28	$38.55	$38.24	$38.36	$30.79	209,406
2015-09-18	$38.53	$39.01	$37.97	$38.15	$30.63	459,702
2015-09-17	$38.25	$39.36	$38.25	$38.88	$31.21	212,998
2015-09-16	$37.92	$38.41	$37.62	$38.32	$30.76	202,779
2015-09-15	$37.63	$37.90	$37.38	$37.86	$30.39	186,312
2015-09-14	$37.36	$37.65	$37.13	$37.59	$30.18	230,945
2015-09-11	$37.35	$37.46	$36.81	$37.29	$29.94	258,182
2015-09-10	$38.04	$38.34	$37.34	$37.47	$30.08	172,381
2015-09-09	$38.84	$38.92	$38.04	$38.12	$30.60	187,847
2015-09-08	$38.16	$38.84	$37.59	$38.76	$31.12	237,174
2015-09-04	$38.03	$38.06	$37.45	$37.75	$30.31	202,861
2015-09-03	$38.45	$38.86	$38.26	$38.50	$30.91	218,189
2015-09-02	$38.68	$38.79	$37.70	$38.27	$30.72	293,390
2015-09-01	$39.44	$39.56	$38.22	$38.33	$30.77	326,598
2015-08-31	$39.94	$40.01	$39.21	$39.78	$31.93	252,411
2015-08-28	$39.98	$40.19	$39.68	$40.11	$32.20	254,077

Black Hills Corporation (BKH) News Headlines

Could this sculpture garden become Trump’s Mount Rushmore?

The National Garden of Heroes is suppose to debut July 2026. Artists are scrambling, and critics are wary.

cnn.com July 3, 2025

Black Hills Agrees to Buy NorthWestern Energy in All-Stock Deal

None

bloomberg.com Aug. 19, 2025

Black Hills and NorthWestern Energy to combine in $15.4 billion deal

None

reuters.com Aug. 19, 2025

Recent Black Hills Corporation (BKH) News

Black Hills, NorthWestern merge to form $15.4 billion utility to meet surging demand

None

reuters.com

Published: Aug. 19, 2025

Utility Black Hills to buy peer NorthWestern Energy for $3.6 billion

None

reuters.com

Published: Aug. 19, 2025

Black Hills to buy utility firm NorthWestern Energy for $3.6 billion

None

reuters.com

Published: Aug. 19, 2025

Similar Companies to Black Hills Corporation (BKH) in the Utilities-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Exelon Corp	EXC	Utilities-Diversified	Utilities	33,100
AES Corp	AES	Utilities-Diversified	Utilities	30,000
Sempra Energy	SRE	Utilities-Diversified	Utilities	20,900
Cia Paranaense De Energia Copel	ELP	Utilities-Diversified	Utilities	10,000
Public Service Enterprise Group Inc	PEG	Utilities-Diversified	Utilities	8,800
Otter Tail Corporation	OTTR	Utilities-Diversified	Utilities	7,500
Cia Energetica De Minas Gerais	CIG	Utilities-Diversified	Utilities	5,200
Black Hills Corporation	BKH	Utilities-Diversified	Utilities	4,000
Northwestern Corp	NWE	Utilities-Diversified	Utilities	3,000
Hawaiian Electric Industries Inc	HE	Utilities-Diversified	Utilities	2,143

Black Hills Corporation (BKH) Exchange: NYSE

$56.67 ($0.38) 0.68%

Black Hills Corporation - Daily Information

About Black Hills Corporation (BKH)

Invest in Black Hills Corporation (BKH)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Black Hills Corporation (BKH)

Black Hills Corporation (BKH) News Headlines

Recent Black Hills Corporation (BKH) News

Black Hills, NorthWestern merge to form $15.4 billion utility to meet surging demand

Utility Black Hills to buy peer NorthWestern Energy for $3.6 billion

Black Hills to buy utility firm NorthWestern Energy for $3.6 billion

Similar Companies to Black Hills Corporation (BKH) in the Utilities-Diversified Industry