Magellan Health Inc (MGLN) Stock

Data as of May 2, 2025

$94.99 ($0.00) 0.00%

Magellan Health Inc - Daily Information

Click for more stock information on Magellan Health Inc.

Daily Information	Data
Date	May 2, 2025
Open	$94.99
Previous Close	$94.99
High	$94.99
Low	$94.99
Adjusted Open	$94.99
Previous Adjusted Close	$94.99
Adjusted High	$94.99
Adjusted Low	$94.99

About Magellan Health Inc (MGLN)

Magellan Health Inc (MGLN), founded in 1972, operates as a healthcare management company that specializes in the management of behavioral health, substance abuse, specialty and pharmaceutical programs, as well as general medical management services. Magellan Health Inc manages all aspects of healthcare delivery with a focus on reducing overall costs and complexity, while improving health outcomes. The company has grown to become one of the largest companies of its kind, managing services in over 40 states, and providing care and support to over 25 million individuals. Additionally, Magellan Health Inc has expanded its services by developing new technology platforms to improve data-sharing and better coordinate care with healthcare stakeholders.

Invest in Magellan Health Inc (MGLN)

Invest with as little as $5.

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Magellan Health Inc (MGLN)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-04	$94.99	$94.99	$94.99	$94.99	$94.99	0
2022-01-03	$95.00	$95.36	$94.97	$94.99	$94.99	891,527
2021-12-31	$94.98	$95.05	$94.96	$94.99	$94.99	213,652
2021-12-30	$94.88	$95.02	$94.88	$94.98	$94.98	84,130
2021-12-29	$94.79	$94.96	$94.70	$94.89	$94.89	49,280
2021-12-28	$94.85	$94.90	$94.81	$94.86	$94.86	82,947
2021-12-27	$94.88	$94.95	$94.77	$94.85	$94.85	132,181
2021-12-23	$94.74	$94.92	$94.65	$94.78	$94.78	280,326
2021-12-22	$94.70	$94.70	$94.53	$94.69	$94.69	73,408
2021-12-21	$94.36	$94.74	$94.36	$94.58	$94.58	87,246
2021-12-20	$94.37	$94.60	$94.37	$94.40	$94.40	191,515
2021-12-17	$94.64	$94.85	$94.34	$94.45	$94.45	596,669
2021-12-16	$94.64	$94.84	$94.26	$94.65	$94.65	111,624
2021-12-15	$94.28	$94.85	$94.24	$94.25	$94.25	257,662
2021-12-14	$94.49	$94.50	$92.63	$94.25	$94.25	164,794
2021-12-13	$94.40	$94.69	$94.35	$94.35	$94.35	103,596
2021-12-10	$94.41	$94.56	$94.36	$94.47	$94.47	208,225
2021-12-09	$94.51	$94.85	$94.35	$94.35	$94.35	60,502
2021-12-08	$94.47	$94.90	$94.47	$94.60	$94.60	64,822
2021-12-07	$94.52	$94.76	$94.39	$94.54	$94.54	61,218
2021-12-06	$94.81	$94.81	$94.51	$94.51	$94.51	71,339
2021-12-03	$94.45	$94.61	$94.44	$94.44	$94.44	80,101
2021-12-02	$94.40	$94.64	$94.30	$94.62	$94.62	117,894
2021-12-01	$94.66	$95.23	$94.30	$94.37	$94.37	288,847
2021-11-30	$94.40	$94.79	$94.28	$94.79	$94.79	168,343
2021-11-29	$94.64	$94.64	$94.41	$94.41	$94.41	98,788
2021-11-26	$94.45	$94.65	$94.39	$94.65	$94.65	82,157
2021-11-24	$94.83	$95.15	$94.50	$94.60	$94.60	34,201
2021-11-23	$94.58	$95.03	$94.53	$94.83	$94.83	90,559
2021-11-22	$95.55	$95.74	$94.27	$94.46	$94.46	89,508
2021-11-19	$94.68	$94.81	$94.58	$94.58	$94.58	205,960
2021-11-18	$94.68	$94.78	$94.68	$94.71	$94.71	104,104
2021-11-17	$94.72	$94.89	$94.68	$94.69	$94.69	73,673
2021-11-16	$94.70	$94.95	$94.70	$94.79	$94.79	99,735
2021-11-15	$95.26	$95.42	$94.70	$94.71	$94.71	64,350
2021-11-12	$94.81	$94.89	$94.68	$94.80	$94.80	255,693
2021-11-11	$94.76	$94.85	$94.68	$94.81	$94.81	68,294
2021-11-10	$94.83	$94.97	$94.66	$94.76	$94.76	95,197
2021-11-09	$94.77	$94.95	$94.72	$94.83	$94.83	144,385
2021-11-08	$94.88	$94.95	$94.74	$94.80	$94.80	99,751
2021-11-05	$94.80	$95.04	$94.73	$94.75	$94.75	253,679
2021-11-04	$99.36	$99.36	$94.72	$94.80	$94.80	67,635
2021-11-03	$94.70	$94.85	$94.70	$94.74	$94.74	357,439
2021-11-02	$94.98	$94.99	$94.70	$94.79	$94.79	67,123
2021-11-01	$94.84	$95.18	$94.69	$95.18	$95.18	107,424
2021-10-29	$94.82	$94.84	$94.65	$94.83	$94.83	104,150
2021-10-28	$94.80	$94.83	$94.70	$94.79	$94.79	64,387
2021-10-27	$94.76	$94.81	$94.66	$94.76	$94.76	106,840
2021-10-26	$94.82	$94.94	$94.73	$94.80	$94.80	99,030
2021-10-25	$94.77	$94.86	$94.72	$94.83	$94.83	98,763
2021-10-22	$94.94	$94.96	$94.74	$94.79	$94.79	68,936
2021-10-21	$94.71	$94.87	$94.66	$94.83	$94.83	127,465
2021-10-20	$94.74	$94.85	$94.68	$94.79	$94.79	90,380
2021-10-19	$94.60	$94.75	$94.60	$94.74	$94.74	60,257
2021-10-18	$94.63	$94.67	$94.52	$94.67	$94.67	70,882
2021-10-15	$94.80	$94.82	$94.55	$94.63	$94.63	212,958
2021-10-14	$94.77	$94.80	$94.64	$94.74	$94.74	97,875
2021-10-13	$94.73	$94.74	$94.64	$94.68	$94.68	71,191
2021-10-12	$94.68	$94.80	$94.63	$94.69	$94.69	84,450
2021-10-11	$94.68	$94.75	$94.66	$94.68	$94.68	80,127
2021-10-08	$94.71	$94.76	$94.66	$94.68	$94.68	70,352
2021-10-07	$94.66	$94.87	$82.94	$94.73	$94.73	1,072,376
2021-10-06	$94.62	$94.76	$94.61	$94.71	$94.71	103,142
2021-10-05	$94.63	$94.88	$94.60	$94.78	$94.78	116,871
2021-10-04	$94.68	$94.81	$94.50	$94.69	$94.69	172,308
2021-10-01	$94.61	$94.75	$93.87	$94.68	$94.68	219,724
2021-09-30	$94.65	$94.76	$94.47	$94.55	$94.55	187,094
2021-09-29	$94.70	$94.84	$94.59	$94.71	$94.71	92,138
2021-09-28	$94.70	$94.76	$94.62	$94.70	$94.70	202,316
2021-09-27	$94.73	$94.78	$94.50	$94.55	$94.55	103,545
2021-09-24	$94.76	$94.82	$94.58	$94.61	$94.61	77,662
2021-09-23	$94.72	$94.72	$94.54	$94.62	$94.62	156,517
2021-09-22	$94.72	$94.74	$94.59	$94.61	$94.61	230,659
2021-09-21	$94.80	$94.80	$94.58	$94.62	$94.62	115,411
2021-09-20	$94.70	$94.86	$94.54	$94.74	$94.74	168,245
2021-09-17	$94.53	$95.25	$94.25	$94.62	$94.62	903,229
2021-09-16	$94.67	$94.91	$94.62	$94.62	$94.62	971,246
2021-09-15	$94.70	$94.79	$94.61	$94.64	$94.64	166,340
2021-09-14	$94.70	$94.70	$94.58	$94.63	$94.63	222,945
2021-09-13	$94.70	$94.70	$94.47	$94.61	$94.61	242,440
2021-09-10	$94.69	$94.69	$94.56	$94.68	$94.68	262,367
2021-09-09	$94.67	$94.77	$94.56	$94.61	$94.61	301,022
2021-09-08	$94.75	$94.78	$94.65	$94.69	$94.69	187,719
2021-09-07	$94.66	$94.91	$94.56	$94.77	$94.77	170,313
2021-09-03	$94.64	$94.76	$94.56	$94.67	$94.67	207,622
2021-09-02	$94.25	$94.95	$94.25	$94.60	$94.60	206,634
2021-09-01	$94.62	$94.75	$94.58	$94.62	$94.62	164,681
2021-08-31	$94.60	$94.67	$94.58	$94.62	$94.62	274,247
2021-08-30	$94.61	$94.69	$94.55	$94.60	$94.60	204,033
2021-08-27	$94.60	$94.77	$94.52	$94.57	$94.57	209,266
2021-08-26	$94.59	$94.72	$94.54	$94.57	$94.57	130,479
2021-08-25	$94.23	$94.60	$94.23	$94.55	$94.55	130,707
2021-08-24	$94.60	$94.64	$94.52	$94.56	$94.56	139,305
2021-08-23	$94.63	$94.70	$94.52	$94.55	$94.55	165,547
2021-08-20	$94.64	$94.74	$94.55	$94.55	$94.55	227,599
2021-08-19	$94.62	$94.73	$94.54	$94.70	$94.70	178,387
2021-08-18	$94.65	$94.76	$94.61	$94.68	$94.68	278,675
2021-08-17	$94.55	$94.70	$94.55	$94.69	$94.69	330,116
2021-08-16	$94.53	$94.66	$94.48	$94.62	$94.62	164,896
2021-08-13	$94.61	$94.61	$94.51	$94.56	$94.56	68,211
2021-08-12	$94.51	$94.71	$94.51	$94.55	$94.55	270,669
2021-08-11	$94.60	$94.68	$94.44	$94.64	$94.64	182,221
2021-08-10	$94.64	$94.65	$94.42	$94.64	$94.64	306,663
2021-08-09	$94.51	$94.70	$94.36	$94.65	$94.65	138,301
2021-08-06	$94.47	$94.70	$94.44	$94.70	$94.70	130,353
2021-08-05	$94.42	$94.75	$94.30	$94.67	$94.67	236,430
2021-08-04	$94.43	$94.81	$94.29	$94.57	$94.57	303,595
2021-08-03	$94.46	$94.69	$94.30	$94.40	$94.40	196,103
2021-08-02	$94.44	$94.65	$94.38	$94.42	$94.42	276,915
2021-07-30	$94.31	$94.67	$94.27	$94.32	$94.32	290,625
2021-07-29	$94.48	$94.48	$94.30	$94.30	$94.30	196,354
2021-07-28	$94.42	$94.53	$94.33	$94.41	$94.41	203,638
2021-07-27	$94.54	$94.60	$94.29	$94.40	$94.40	448,831
2021-07-26	$94.57	$94.68	$94.53	$94.55	$94.55	109,362
2021-07-23	$94.64	$94.78	$94.59	$94.61	$94.61	90,156
2021-07-22	$94.50	$94.68	$94.50	$94.65	$94.65	48,614
2021-07-21	$94.59	$94.79	$94.38	$94.64	$94.64	128,186
2021-07-20	$94.37	$94.98	$94.35	$94.43	$94.43	182,073
2021-07-19	$94.35	$94.53	$94.30	$94.49	$94.49	172,225
2021-07-16	$94.44	$94.44	$94.28	$94.39	$94.39	90,501
2021-07-15	$94.25	$94.49	$94.21	$94.35	$94.35	144,130
2021-07-14	$94.25	$94.38	$94.21	$94.29	$94.29	108,727
2021-07-13	$94.37	$94.60	$94.18	$94.25	$94.25	136,999
2021-07-12	$94.71	$94.71	$94.19	$94.53	$94.53	251,728
2021-07-09	$94.29	$94.32	$94.17	$94.25	$94.25	145,937
2021-07-08	$94.20	$94.32	$94.15	$94.29	$94.29	181,351
2021-07-07	$94.35	$94.37	$94.15	$94.37	$94.37	115,769
2021-07-06	$94.21	$94.47	$94.16	$94.37	$94.37	178,233
2021-07-02	$94.22	$94.45	$94.15	$94.25	$94.25	91,733
2021-07-01	$94.25	$94.36	$94.12	$94.20	$94.20	124,632
2021-06-30	$94.22	$94.38	$94.15	$94.20	$94.20	220,067
2021-06-29	$94.24	$94.30	$94.15	$94.15	$94.15	277,784
2021-06-28	$94.25	$94.40	$94.21	$94.23	$94.23	414,880
2021-06-25	$94.45	$94.50	$94.07	$94.25	$94.25	722,748
2021-06-24	$94.20	$94.51	$94.20	$94.40	$94.40	220,309
2021-06-23	$94.27	$94.63	$94.10	$94.14	$94.14	330,875
2021-06-22	$94.26	$94.49	$94.20	$94.21	$94.21	169,986
2021-06-21	$94.40	$94.43	$94.25	$94.28	$94.28	124,351
2021-06-18	$94.10	$94.58	$94.10	$94.37	$94.37	257,970
2021-06-17	$94.32	$94.39	$94.10	$94.22	$94.22	180,084
2021-06-16	$94.25	$94.42	$94.20	$94.37	$94.37	220,252
2021-06-15	$94.27	$94.31	$94.19	$94.24	$94.24	228,468
2021-06-14	$94.22	$94.33	$94.19	$94.27	$94.27	153,959
2021-06-11	$94.41	$94.49	$94.25	$94.25	$94.25	93,763
2021-06-10	$94.10	$94.45	$94.10	$94.31	$94.31	190,001
2021-06-09	$94.20	$94.25	$94.15	$94.20	$94.20	161,683
2021-06-08	$94.24	$94.28	$94.10	$94.10	$94.10	300,617
2021-06-07	$94.39	$94.48	$94.20	$94.25	$94.25	281,160
2021-06-04	$94.43	$94.43	$94.23	$94.26	$94.26	159,660
2021-06-03	$94.34	$94.49	$94.14	$94.23	$94.23	206,069
2021-06-02	$94.69	$94.69	$94.26	$94.34	$94.34	189,480
2021-06-01	$94.12	$94.75	$94.12	$94.60	$94.60	402,468
2021-05-28	$94.40	$94.40	$94.13	$94.19	$94.19	240,024
2021-05-27	$94.17	$94.55	$94.04	$94.22	$94.22	333,239
2021-05-26	$94.53	$94.53	$94.30	$94.33	$94.33	274,693
2021-05-25	$94.45	$94.55	$94.37	$94.40	$94.40	216,803
2021-05-24	$94.60	$94.60	$94.43	$94.45	$94.45	72,514
2021-05-21	$94.58	$94.82	$94.38	$94.45	$94.45	139,960
2021-05-20	$94.60	$94.61	$94.39	$94.40	$94.40	85,023
2021-05-19	$94.36	$94.63	$94.35	$94.62	$94.62	84,471
2021-05-18	$94.28	$94.60	$94.28	$94.40	$94.40	80,149
2021-05-17	$94.45	$94.58	$94.38	$94.40	$94.40	69,126
2021-05-14	$94.45	$94.67	$94.35	$94.55	$94.55	160,383
2021-05-13	$94.38	$94.50	$94.27	$94.42	$94.42	207,166
2021-05-12	$94.24	$94.43	$94.06	$94.30	$94.30	607,518
2021-05-11	$94.01	$94.45	$94.00	$94.32	$94.32	220,690
2021-05-10	$93.66	$94.23	$93.66	$94.10	$94.10	180,646
2021-05-07	$94.11	$94.25	$94.00	$94.05	$94.05	226,012
2021-05-06	$93.48	$94.26	$93.48	$94.25	$94.25	267,070
2021-05-05	$93.55	$94.18	$92.63	$93.87	$93.87	257,365
2021-05-04	$94.13	$94.22	$93.81	$93.90	$93.90	442,211
2021-05-03	$94.20	$94.45	$93.89	$93.96	$93.96	339,946
2021-04-30	$94.44	$94.44	$94.10	$94.20	$94.20	240,909
2021-04-29	$94.31	$94.34	$94.15	$94.29	$94.29	167,194
2021-04-28	$94.19	$94.29	$94.05	$94.16	$94.16	160,324
2021-04-27	$94.02	$94.23	$93.81	$94.16	$94.16	196,933
2021-04-26	$94.43	$94.43	$94.15	$94.15	$94.15	154,155
2021-04-23	$93.95	$94.45	$93.95	$94.43	$94.43	134,628
2021-04-22	$94.05	$94.19	$93.92	$93.97	$93.97	93,000
2021-04-21	$93.95	$94.14	$93.83	$93.90	$93.90	157,467
2021-04-20	$94.03	$94.19	$93.80	$93.90	$93.90	144,876
2021-04-19	$94.22	$94.23	$93.75	$93.96	$93.96	138,246
2021-04-16	$94.45	$94.45	$94.02	$94.06	$94.06	144,528
2021-04-15	$94.01	$94.40	$94.01	$94.23	$94.23	80,383
2021-04-14	$94.35	$94.40	$93.99	$94.04	$94.04	226,631
2021-04-13	$93.94	$94.42	$93.81	$94.35	$94.35	93,700
2021-04-12	$94.00	$94.03	$93.68	$93.86	$93.86	98,839
2021-04-09	$93.99	$94.06	$93.71	$94.06	$94.06	124,939
2021-04-08	$93.96	$94.20	$93.79	$93.94	$93.94	201,505
2021-04-07	$94.10	$94.10	$93.64	$93.84	$93.84	165,967
2021-04-06	$93.80	$94.24	$93.59	$94.05	$94.05	208,044
2021-04-05	$93.85	$94.02	$93.55	$93.80	$93.80	167,632
2021-04-01	$93.45	$93.95	$93.45	$93.64	$93.64	324,479
2021-03-31	$93.55	$94.12	$93.24	$93.24	$93.24	530,935
2021-03-30	$93.44	$93.72	$93.37	$93.45	$93.45	124,336
2021-03-29	$93.55	$94.09	$93.33	$93.40	$93.40	112,942
2021-03-26	$93.79	$94.17	$93.70	$93.84	$93.84	122,893
2021-03-25	$93.51	$93.85	$93.28	$93.59	$93.59	173,554
2021-03-24	$93.63	$93.99	$93.23	$93.60	$93.60	119,700
2021-03-23	$93.37	$93.76	$92.83	$93.76	$93.76	329,598
2021-03-22	$93.61	$93.69	$93.24	$93.35	$93.35	184,136
2021-03-19	$92.90	$94.02	$92.80	$93.82	$93.82	387,966
2021-03-18	$93.63	$93.76	$93.30	$93.35	$93.35	115,441
2021-03-17	$93.62	$93.98	$93.54	$93.58	$93.58	164,286
2021-03-16	$93.69	$94.13	$93.45	$93.76	$93.76	184,044
2021-03-15	$93.10	$94.70	$93.10	$93.96	$93.96	209,278
2021-03-12	$93.40	$93.50	$92.94	$93.19	$93.19	172,391
2021-03-11	$93.10	$93.54	$92.80	$93.35	$93.35	177,298
2021-03-10	$93.05	$93.58	$91.04	$93.35	$93.35	575,089
2021-03-09	$93.25	$93.52	$92.81	$92.82	$92.82	403,176
2021-03-08	$93.40	$93.70	$93.05	$93.24	$93.24	209,877
2021-03-05	$93.20	$93.75	$92.80	$93.29	$93.29	208,693
2021-03-04	$92.86	$93.59	$91.28	$93.47	$93.47	261,021
2021-03-03	$93.28	$93.39	$92.73	$92.85	$92.85	313,754
2021-03-02	$93.19	$93.31	$92.69	$93.00	$93.00	317,028
2021-03-01	$93.50	$93.89	$93.07	$93.23	$93.23	176,707
2021-02-26	$93.30	$93.62	$92.63	$93.32	$93.32	220,453
2021-02-25	$93.22	$93.99	$93.19	$93.20	$93.20	179,747
2021-02-24	$93.25	$93.60	$93.01	$93.19	$93.19	164,601
2021-02-23	$92.95	$93.75	$92.77	$93.05	$93.05	195,899
2021-02-22	$93.39	$93.39	$91.71	$93.06	$93.06	188,874
2021-02-19	$93.31	$93.43	$93.15	$93.24	$93.24	122,632
2021-02-18	$93.31	$93.47	$93.01	$93.17	$93.17	221,626
2021-02-17	$93.40	$93.95	$93.10	$93.20	$93.20	124,047
2021-02-16	$93.85	$93.87	$93.41	$93.68	$93.68	119,306
2021-02-12	$93.41	$94.10	$93.17	$93.98	$93.98	196,035
2021-02-11	$93.66	$93.90	$92.97	$93.24	$93.24	333,159
2021-02-10	$93.74	$93.98	$93.15	$93.52	$93.52	158,818
2021-02-09	$93.94	$94.26	$93.43	$93.44	$93.44	123,125
2021-02-08	$93.96	$94.50	$93.55	$93.71	$93.71	145,236
2021-02-05	$93.89	$94.35	$93.33	$94.18	$94.18	219,420
2021-02-04	$94.50	$94.50	$93.30	$93.35	$93.35	196,247
2021-02-03	$93.70	$94.82	$93.56	$94.66	$94.66	304,154
2021-02-02	$94.09	$94.32	$93.55	$93.70	$93.70	158,364
2021-02-01	$94.28	$94.49	$93.59	$93.67	$93.67	266,288
2021-01-29	$93.13	$94.57	$92.81	$93.98	$93.98	514,000
2021-01-28	$93.38	$94.00	$92.54	$93.17	$93.17	568,678
2021-01-27	$94.55	$94.60	$93.02	$93.20	$93.20	742,501
2021-01-26	$94.72	$94.80	$94.53	$94.55	$94.55	245,467
2021-01-25	$94.50	$94.78	$94.41	$94.72	$94.72	282,101
2021-01-22	$94.48	$94.65	$94.46	$94.55	$94.55	257,304
2021-01-21	$94.45	$94.62	$94.40	$94.51	$94.51	338,244
2021-01-20	$94.51	$94.69	$94.37	$94.42	$94.42	350,974
2021-01-19	$94.55	$94.73	$94.41	$94.68	$94.68	252,261
2021-01-15	$94.45	$94.60	$94.33	$94.55	$94.55	705,539
2021-01-14	$94.59	$94.79	$94.31	$94.55	$94.55	725,400
2021-01-13	$94.44	$94.75	$94.30	$94.44	$94.44	393,358
2021-01-12	$94.51	$94.86	$94.26	$94.55	$94.55	371,246
2021-01-11	$94.28	$95.00	$94.17	$94.41	$94.41	463,187
2021-01-08	$94.90	$95.10	$93.90	$94.35	$94.35	523,364
2021-01-07	$94.71	$95.13	$94.41	$94.55	$94.55	870,763
2021-01-06	$94.09	$95.43	$94.09	$94.98	$94.98	1,219,133
2021-01-05	$93.41	$94.71	$93.20	$93.57	$93.57	1,410,322
2021-01-04	$92.76	$94.23	$92.70	$93.64	$93.64	4,748,614
2020-12-31	$82.33	$83.32	$80.39	$82.84	$82.84	86,960
2020-12-30	$82.72	$83.38	$82.04	$82.36	$82.36	74,420
2020-12-29	$82.47	$83.15	$81.87	$82.63	$82.63	83,106
2020-12-28	$82.19	$82.99	$81.59	$82.34	$82.34	82,731
2020-12-24	$81.74	$82.05	$81.06	$81.65	$81.65	44,866
2020-12-23	$80.21	$82.00	$80.21	$81.76	$81.76	107,374
2020-12-22	$79.66	$81.50	$77.55	$79.56	$79.56	111,580
2020-12-21	$78.24	$79.54	$77.56	$79.46	$79.46	170,913
2020-12-18	$82.32	$82.32	$79.39	$79.85	$79.85	338,388
2020-12-17	$81.20	$81.88	$80.55	$81.70	$81.70	127,688
2020-12-16	$81.69	$81.81	$80.45	$80.86	$80.86	136,242
2020-12-15	$80.59	$81.62	$79.98	$81.41	$81.41	139,966
2020-12-14	$80.37	$81.50	$79.88	$80.13	$80.13	104,620
2020-12-11	$79.72	$80.96	$79.44	$79.95	$79.95	123,372
2020-12-10	$79.51	$81.09	$77.95	$80.10	$80.10	79,773
2020-12-09	$79.69	$81.01	$78.68	$79.81	$79.81	98,172
2020-12-08	$77.19	$80.00	$76.86	$79.62	$79.62	160,722
2020-12-07	$78.34	$79.72	$76.83	$77.63	$77.63	83,274
2020-12-04	$78.44	$79.64	$77.99	$78.70	$78.70	86,547
2020-12-03	$78.76	$79.26	$77.40	$77.67	$77.67	70,167
2020-12-02	$79.01	$80.27	$78.02	$78.55	$78.55	141,073
2020-12-01	$80.02	$80.88	$79.02	$79.11	$79.11	227,731
2020-11-30	$80.63	$81.46	$78.88	$79.05	$79.05	188,120
2020-11-27	$80.97	$81.85	$80.14	$80.92	$80.92	37,757
2020-11-25	$80.30	$81.82	$79.15	$80.55	$80.55	131,571
2020-11-24	$81.18	$83.59	$81.05	$81.90	$81.90	108,823
2020-11-23	$81.13	$82.00	$79.68	$80.40	$80.40	90,855
2020-11-20	$79.57	$81.11	$79.55	$80.35	$80.35	123,759
2020-11-19	$82.00	$82.72	$78.75	$80.31	$80.31	222,002
2020-11-18	$84.94	$85.23	$81.87	$82.25	$82.25	123,138
2020-11-17	$84.70	$85.70	$83.92	$84.60	$84.60	148,012
2020-11-16	$86.38	$87.52	$83.73	$85.57	$85.57	229,830
2020-11-13	$81.68	$85.13	$80.74	$85.09	$85.09	258,409
2020-11-12	$80.06	$80.96	$78.92	$79.24	$79.24	137,553
2020-11-11	$81.74	$82.46	$79.86	$80.84	$80.84	80,314
2020-11-10	$78.12	$82.48	$77.90	$81.46	$81.46	130,040
2020-11-09	$79.88	$81.21	$77.83	$77.96	$77.96	111,652
2020-11-06	$79.16	$79.16	$76.04	$76.27	$76.27	99,170
2020-11-05	$79.87	$80.75	$78.28	$79.10	$79.10	136,079
2020-11-04	$78.37	$80.05	$78.37	$79.75	$79.75	196,720
2020-11-03	$74.15	$76.74	$73.44	$76.29	$76.29	169,389
2020-11-02	$72.87	$73.56	$70.95	$72.94	$72.94	130,471
2020-10-30	$74.55	$75.44	$71.10	$72.27	$72.27	273,358
2020-10-29	$72.79	$76.73	$72.26	$74.59	$74.59	159,577
2020-10-28	$73.25	$74.47	$71.48	$73.12	$73.12	152,923
2020-10-27	$76.11	$76.11	$73.99	$74.82	$74.82	152,896
2020-10-26	$77.23	$77.42	$75.65	$76.42	$76.42	58,420
2020-10-23	$78.50	$79.13	$77.70	$77.91	$77.91	67,690
2020-10-22	$76.98	$78.45	$76.90	$77.97	$77.97	57,629
2020-10-21	$76.53	$77.31	$76.23	$76.76	$76.76	59,791
2020-10-20	$76.46	$77.15	$75.87	$76.41	$76.41	138,623
2020-10-19	$78.38	$78.61	$76.14	$76.14	$76.14	81,736
2020-10-16	$78.62	$79.87	$78.03	$78.25	$78.25	63,346
2020-10-15	$77.27	$79.29	$75.00	$78.61	$78.61	151,712
2020-10-14	$78.77	$79.28	$77.80	$78.09	$78.09	72,575
2020-10-13	$78.65	$79.71	$78.05	$78.38	$78.38	111,503
2020-10-12	$77.81	$79.48	$77.81	$78.90	$78.90	140,570
2020-10-09	$78.16	$78.23	$77.52	$77.73	$77.73	76,138
2020-10-08	$78.31	$78.31	$77.10	$77.60	$77.60	68,196
2020-10-07	$77.77	$78.53	$77.31	$77.90	$77.90	124,022
2020-10-06	$78.71	$78.71	$77.06	$77.06	$77.06	182,354
2020-10-05	$78.00	$78.90	$77.42	$78.06	$78.06	208,422
2020-10-02	$74.95	$78.13	$74.95	$77.83	$77.83	103,499
2020-10-01	$76.31	$76.39	$74.21	$76.05	$76.05	84,963
2020-09-30	$74.80	$76.94	$74.80	$75.78	$75.78	178,492
2020-09-29	$74.04	$74.80	$73.10	$74.71	$74.71	101,442
2020-09-28	$73.82	$75.58	$73.17	$73.78	$73.78	145,377
2020-09-25	$71.14	$73.33	$70.93	$73.15	$73.15	147,396
2020-09-24	$71.14	$72.56	$70.17	$71.54	$71.54	168,041
2020-09-23	$71.79	$72.34	$70.49	$71.16	$71.16	127,143
2020-09-22	$70.97	$72.61	$69.85	$71.74	$71.74	123,440
2020-09-21	$73.08	$73.08	$69.35	$71.21	$71.21	169,673
2020-09-18	$74.32	$76.10	$73.94	$74.53	$74.53	267,562
2020-09-17	$74.77	$75.21	$73.49	$74.09	$74.09	150,342
2020-09-16	$75.70	$77.14	$75.24	$75.37	$75.37	96,529
2020-09-15	$76.00	$76.44	$75.11	$75.46	$75.46	82,438
2020-09-14	$75.33	$76.79	$74.81	$75.68	$75.68	101,174
2020-09-11	$76.45	$76.77	$74.48	$74.78	$74.78	114,501
2020-09-10	$76.22	$77.10	$75.38	$76.02	$76.02	160,180
2020-09-09	$75.41	$76.26	$73.46	$75.88	$75.88	231,555
2020-09-08	$75.05	$75.54	$74.06	$74.87	$74.87	116,919
2020-09-04	$75.81	$76.00	$73.22	$75.57	$75.57	115,478
2020-09-03	$76.00	$76.10	$73.91	$74.86	$74.86	100,345
2020-09-02	$75.70	$77.47	$75.53	$75.95	$75.95	106,591
2020-09-01	$75.23	$76.04	$74.73	$75.61	$75.61	92,798
2020-08-31	$75.55	$76.84	$75.19	$75.46	$75.46	170,928
2020-08-28	$75.07	$75.81	$74.83	$75.69	$75.69	68,299
2020-08-27	$73.38	$75.17	$72.10	$74.66	$74.66	77,599
2020-08-26	$73.39	$73.39	$71.83	$73.11	$73.11	89,845
2020-08-25	$72.76	$73.79	$71.98	$73.49	$73.49	62,684
2020-08-24	$74.53	$75.13	$72.09	$72.71	$72.71	99,100
2020-08-21	$74.51	$75.08	$73.49	$73.96	$73.96	99,346
2020-08-20	$74.75	$75.79	$73.66	$74.69	$74.69	106,531
2020-08-19	$75.63	$76.79	$74.95	$75.58	$75.58	107,187
2020-08-18	$75.85	$76.13	$74.86	$75.64	$75.64	72,542
2020-08-17	$76.03	$76.68	$75.52	$75.74	$75.74	102,367
2020-08-14	$75.66	$76.27	$75.01	$75.90	$75.90	72,656
2020-08-13	$76.03	$76.55	$75.24	$75.83	$75.83	86,224
2020-08-12	$76.79	$76.79	$75.83	$76.12	$76.12	105,452
2020-08-11	$76.37	$77.21	$75.13	$75.82	$75.82	128,271
2020-08-10	$75.01	$76.66	$74.91	$75.46	$75.46	90,198
2020-08-07	$74.61	$75.63	$73.64	$74.95	$74.95	128,496
2020-08-06	$74.47	$75.87	$73.80	$74.82	$74.82	138,723
2020-08-05	$73.17	$74.99	$71.80	$74.94	$74.94	119,420
2020-08-04	$72.60	$73.36	$71.40	$73.17	$73.17	102,488
2020-08-03	$74.47	$74.47	$71.48	$72.60	$72.60	158,372
2020-07-31	$74.10	$74.21	$71.26	$74.17	$74.17	193,321
2020-07-30	$74.41	$74.59	$72.80	$74.14	$74.14	150,131
2020-07-29	$72.01	$76.50	$72.01	$75.29	$75.29	205,474
2020-07-28	$74.44	$76.04	$74.44	$75.11	$75.11	117,471
2020-07-27	$74.84	$75.99	$73.91	$75.00	$75.00	81,415
2020-07-24	$75.59	$76.34	$74.43	$75.03	$75.03	163,608
2020-07-23	$75.60	$77.12	$74.72	$75.59	$75.59	152,300
2020-07-22	$74.62	$76.34	$74.62	$75.86	$75.86	96,149
2020-07-21	$75.20	$76.47	$74.84	$75.42	$75.42	56,781
2020-07-20	$75.68	$75.68	$73.36	$74.33	$74.33	58,516
2020-07-17	$75.58	$76.92	$75.06	$75.69	$75.69	79,200
2020-07-16	$75.28	$76.49	$74.70	$75.63	$75.63	76,000
2020-07-15	$73.62	$76.02	$73.26	$75.39	$75.39	121,400
2020-07-14	$69.41	$72.33	$69.41	$72.20	$72.20	73,400
2020-07-13	$70.58	$72.35	$69.61	$70.32	$70.32	69,800
2020-07-10	$69.27	$69.98	$67.67	$69.59	$69.59	57,800
2020-07-09	$71.77	$72.58	$68.04	$68.95	$68.95	105,700
2020-07-08	$71.93	$72.45	$70.32	$71.72	$71.72	87,800
2020-07-07	$72.71	$73.70	$72.04	$72.13	$72.13	108,500
2020-07-06	$74.18	$74.21	$72.81	$73.25	$73.25	126,800
2020-07-02	$74.00	$74.54	$72.46	$73.00	$73.00	101,900
2020-07-01	$72.92	$74.91	$72.50	$73.00	$73.00	141,700
2020-06-30	$70.19	$73.00	$69.87	$72.98	$72.98	156,100
2020-06-29	$69.67	$71.33	$69.06	$70.35	$70.35	118,400
2020-06-26	$71.09	$71.49	$68.46	$69.10	$69.10	342,264
2020-06-25	$69.71	$71.69	$69.69	$71.27	$71.27	246,517
2020-06-24	$70.51	$71.30	$68.22	$70.55	$70.55	225,052
2020-06-23	$71.36	$71.86	$69.98	$71.40	$71.40	110,332
2020-06-22	$68.96	$71.04	$68.69	$70.34	$70.34	186,642
2020-06-19	$71.78	$72.87	$69.61	$69.94	$69.94	299,605
2020-06-18	$70.19	$71.28	$69.55	$71.26	$71.26	87,730
2020-06-17	$73.94	$73.94	$70.34	$70.70	$70.70	132,857
2020-06-16	$73.08	$74.00	$71.88	$73.30	$73.30	186,115
2020-06-15	$67.30	$70.97	$66.97	$70.79	$70.79	164,421
2020-06-12	$69.73	$70.50	$67.40	$69.17	$69.17	188,245
2020-06-11	$70.45	$71.15	$67.11	$67.54	$67.54	239,265
2020-06-10	$75.02	$75.02	$72.54	$72.66	$72.66	100,055
2020-06-09	$76.00	$76.28	$75.27	$75.44	$75.44	145,224
2020-06-08	$76.68	$78.50	$76.68	$76.92	$76.92	174,745
2020-06-05	$74.96	$77.60	$74.96	$76.12	$76.12	224,243
2020-06-04	$72.54	$73.67	$71.86	$73.05	$73.05	119,393
2020-06-03	$75.95	$76.17	$72.62	$73.13	$73.13	142,405
2020-06-02	$73.88	$75.44	$72.67	$74.97	$74.97	157,393
2020-06-01	$74.88	$75.16	$73.37	$73.39	$73.39	204,819
2020-05-29	$73.15	$75.21	$72.75	$74.99	$74.99	314,940
2020-05-28	$74.33	$76.43	$72.87	$73.63	$73.63	285,146
2020-05-27	$71.50	$74.21	$69.24	$73.75	$73.75	370,825
2020-05-26	$71.58	$73.76	$70.60	$71.09	$71.09	407,073
2020-05-22	$70.89	$71.50	$69.09	$71.17	$71.17	172,307
2020-05-21	$70.29	$71.38	$67.60	$70.39	$70.39	269,884
2020-05-20	$71.50	$71.70	$69.77	$70.57	$70.57	238,068
2020-05-19	$70.33	$72.17	$70.10	$70.10	$70.10	273,506
2020-05-18	$70.11	$72.26	$69.31	$71.07	$71.07	243,344
2020-05-15	$68.17	$69.42	$67.10	$68.60	$68.60	221,270
2020-05-14	$66.06	$69.41	$66.06	$68.63	$68.63	373,092
2020-05-13	$69.02	$69.16	$66.09	$68.09	$68.09	424,043
2020-05-12	$68.07	$69.48	$67.24	$68.56	$68.56	345,822
2020-05-11	$68.11	$73.57	$68.00	$69.27	$69.27	392,445
2020-05-08	$59.75	$62.37	$59.17	$62.19	$62.19	176,563
2020-05-07	$58.68	$60.19	$57.38	$58.61	$58.61	282,607
2020-05-06	$61.53	$61.53	$57.70	$57.72	$57.72	182,200
2020-05-05	$63.67	$64.78	$60.87	$61.16	$61.16	223,649
2020-05-04	$66.92	$67.86	$62.10	$62.49	$62.49	401,515
2020-05-01	$67.02	$71.00	$65.50	$68.00	$68.00	459,269
2020-04-30	$59.30	$62.70	$58.27	$60.73	$60.73	314,684
2020-04-29	$56.69	$61.29	$54.29	$60.70	$60.70	250,067
2020-04-28	$56.21	$56.21	$53.28	$55.11	$55.11	182,616
2020-04-27	$54.74	$55.63	$53.31	$55.14	$55.14	105,527
2020-04-24	$54.11	$54.56	$52.73	$53.95	$53.95	89,417
2020-04-23	$51.56	$54.30	$51.56	$53.70	$53.70	121,748
2020-04-22	$50.50	$53.11	$49.43	$51.65	$51.65	139,926
2020-04-21	$50.14	$51.13	$48.82	$49.26	$49.26	157,054
2020-04-20	$52.72	$53.51	$51.27	$51.63	$51.63	115,809
2020-04-17	$53.47	$54.50	$52.04	$53.40	$53.40	169,729
2020-04-16	$52.18	$52.62	$50.02	$51.80	$51.80	196,439
2020-04-15	$50.72	$55.79	$50.72	$52.00	$52.00	142,958
2020-04-14	$54.30	$55.32	$52.08	$52.79	$52.79	141,941
2020-04-13	$53.37	$53.37	$50.77	$53.00	$53.00	181,447
2020-04-09	$53.27	$54.62	$52.17	$53.60	$53.60	143,465
2020-04-08	$49.68	$53.27	$48.07	$51.73	$51.73	142,555
2020-04-07	$50.10	$53.60	$48.02	$48.84	$48.84	125,756
2020-04-06	$43.88	$49.04	$43.88	$48.86	$48.86	150,976
2020-04-03	$43.36	$45.45	$40.02	$41.73	$41.73	172,912
2020-04-02	$44.27	$45.46	$42.06	$43.96	$43.96	126,176
2020-04-01	$46.08	$47.34	$43.61	$44.45	$44.45	202,703
2020-03-31	$46.45	$48.58	$44.54	$48.11	$48.11	216,596
2020-03-30	$44.61	$47.08	$42.58	$46.46	$46.46	145,062
2020-03-27	$44.01	$46.67	$41.51	$44.06	$44.06	199,063
2020-03-26	$45.09	$47.22	$44.48	$45.90	$45.90	247,793
2020-03-25	$38.16	$46.92	$37.57	$44.65	$44.65	277,948
2020-03-24	$37.26	$39.31	$36.26	$37.89	$37.89	228,153
2020-03-23	$38.29	$38.69	$33.37	$35.74	$35.74	225,162
2020-03-20	$38.74	$41.77	$37.12	$37.71	$37.71	350,623
2020-03-19	$31.98	$40.24	$30.67	$38.60	$38.60	308,157
2020-03-18	$37.36	$39.26	$30.60	$32.57	$32.57	327,249
2020-03-17	$39.50	$39.87	$37.14	$39.42	$39.42	297,632
2020-03-16	$44.00	$44.80	$38.24	$38.76	$38.76	275,551
2020-03-13	$50.00	$50.01	$45.60	$49.56	$49.56	264,151
2020-03-12	$50.90	$52.37	$47.29	$47.83	$47.83	377,841
2020-03-11	$55.53	$56.77	$52.73	$53.88	$53.88	184,295
2020-03-10	$56.94	$57.70	$54.84	$56.89	$56.89	288,249
2020-03-09	$55.34	$57.56	$54.01	$55.86	$55.86	290,670
2020-03-06	$58.26	$59.61	$57.67	$59.36	$59.36	303,978
2020-03-05	$58.44	$60.30	$57.97	$60.03	$60.03	329,206
2020-03-04	$57.52	$61.23	$57.22	$60.07	$60.07	273,207
2020-03-03	$58.50	$59.51	$54.90	$56.03	$56.03	374,207
2020-03-02	$59.91	$59.91	$56.89	$59.01	$59.01	382,095
2020-02-28	$61.56	$63.36	$58.64	$60.01	$60.01	539,000
2020-02-27	$66.25	$68.11	$65.02	$65.52	$65.52	188,197
2020-02-26	$66.82	$68.01	$65.82	$67.13	$67.13	208,634
2020-02-25	$70.61	$70.61	$65.91	$66.59	$66.59	180,721
2020-02-24	$70.88	$71.52	$70.03	$70.36	$70.36	142,737
2020-02-21	$73.38	$74.15	$72.36	$72.95	$72.95	120,629
2020-02-20	$73.06	$73.58	$71.76	$73.46	$73.46	160,501
2020-02-19	$72.79	$74.02	$72.67	$73.44	$73.44	96,609
2020-02-18	$72.84	$74.51	$71.31	$72.77	$72.77	121,506
2020-02-14	$74.94	$75.36	$72.75	$72.79	$72.79	77,778
2020-02-13	$73.90	$75.81	$73.90	$74.88	$74.88	77,474
2020-02-12	$73.22	$75.24	$73.22	$74.12	$74.12	94,793
2020-02-11	$72.14	$73.75	$71.98	$72.86	$72.86	68,063
2020-02-10	$72.94	$73.83	$71.85	$72.20	$72.20	88,584
2020-02-07	$74.46	$74.91	$73.11	$73.18	$73.18	59,548
2020-02-06	$74.83	$75.25	$73.60	$74.77	$74.77	117,245
2020-02-05	$73.01	$75.03	$73.01	$74.44	$74.44	146,597
2020-02-04	$72.27	$72.92	$72.03	$72.50	$72.50	100,494
2020-02-03	$73.49	$74.55	$71.14	$71.69	$71.69	157,143
2020-01-31	$73.65	$73.82	$73.05	$73.21	$73.21	184,080
2020-01-30	$73.68	$74.20	$73.04	$73.77	$73.77	234,575
2020-01-29	$74.19	$75.16	$73.93	$74.25	$74.25	106,558
2020-01-28	$73.98	$75.03	$73.56	$74.30	$74.30	96,845
2020-01-27	$73.33	$73.97	$72.40	$73.56	$73.56	113,785
2020-01-24	$76.74	$76.74	$74.04	$74.22	$74.22	140,612
2020-01-23	$77.15	$77.15	$75.75	$76.65	$76.65	154,921
2020-01-22	$76.88	$77.83	$76.31	$77.20	$77.20	133,935
2020-01-21	$77.66	$77.87	$76.63	$76.83	$76.83	70,328
2020-01-17	$77.97	$78.06	$76.80	$77.79	$77.79	101,210
2020-01-16	$77.09	$78.66	$77.00	$77.91	$77.91	78,710
2020-01-15	$74.13	$78.18	$73.99	$77.51	$77.51	144,937
2020-01-14	$74.00	$74.63	$73.71	$74.09	$74.09	160,690
2020-01-13	$74.76	$74.78	$73.28	$74.14	$74.14	146,585
2020-01-10	$75.24	$75.24	$73.70	$74.70	$74.70	146,260
2020-01-09	$76.40	$76.40	$74.35	$74.68	$74.68	101,484
2020-01-08	$74.84	$76.43	$74.84	$75.69	$75.69	148,062
2020-01-07	$75.66	$75.79	$74.26	$74.69	$74.69	117,698
2020-01-06	$75.37	$75.94	$74.50	$75.49	$75.49	169,556
2020-01-03	$75.89	$76.31	$75.03	$75.97	$75.97	205,862
2020-01-02	$78.53	$78.53	$75.70	$76.64	$76.64	131,703
2019-12-31	$77.72	$78.68	$77.72	$78.25	$78.25	101,239
2019-12-30	$78.50	$78.76	$77.54	$77.87	$77.87	99,002
2019-12-27	$78.40	$78.80	$77.56	$78.39	$78.39	87,998
2019-12-26	$78.49	$78.66	$77.57	$78.29	$78.29	94,077
2019-12-24	$78.11	$78.73	$77.76	$78.49	$78.49	72,646
2019-12-23	$77.33	$78.06	$76.42	$77.81	$77.81	109,325
2019-12-20	$77.88	$78.06	$76.91	$77.37	$77.37	329,595
2019-12-19	$77.76	$78.80	$77.49	$77.90	$77.90	109,853
2019-12-18	$76.98	$78.15	$76.14	$77.91	$77.91	131,019
2019-12-17	$76.85	$77.09	$76.05	$77.03	$77.03	129,097
2019-12-16	$77.52	$78.97	$77.18	$77.25	$77.25	170,574
2019-12-13	$77.63	$77.63	$76.67	$77.10	$77.10	136,033
2019-12-12	$77.93	$79.00	$77.09	$77.77	$77.77	161,591
2019-12-11	$78.63	$78.98	$77.69	$78.29	$78.29	77,341
2019-12-10	$78.39	$78.72	$77.58	$78.43	$78.43	211,588
2019-12-09	$80.00	$80.41	$78.15	$78.34	$78.34	178,719
2019-12-06	$78.00	$81.04	$78.00	$80.51	$80.51	284,602
2019-12-05	$76.81	$77.44	$76.18	$76.81	$76.81	130,071
2019-12-04	$78.65	$79.42	$76.84	$76.90	$76.90	182,528
2019-12-03	$77.06	$78.85	$76.75	$78.50	$78.50	212,492
2019-12-02	$77.74	$78.09	$76.74	$77.70	$77.70	202,918
2019-11-29	$77.66	$78.98	$77.65	$77.73	$77.73	78,665
2019-11-27	$76.77	$78.72	$76.76	$77.77	$77.77	141,573
2019-11-26	$79.22	$79.32	$76.20	$76.38	$76.38	220,711
2019-11-25	$76.78	$80.18	$76.42	$79.33	$79.33	255,890
2019-11-22	$76.35	$78.17	$76.24	$77.17	$77.17	325,119
2019-11-21	$76.13	$76.86	$75.68	$76.77	$76.77	229,430
2019-11-20	$74.44	$76.33	$74.13	$76.20	$76.20	275,078
2019-11-19	$72.72	$75.45	$72.50	$74.98	$74.98	263,393
2019-11-18	$72.47	$73.93	$71.61	$72.43	$72.43	170,670
2019-11-15	$71.00	$72.81	$69.87	$72.60	$72.60	187,679
2019-11-14	$70.51	$71.50	$70.32	$70.60	$70.60	108,548
2019-11-13	$68.90	$71.57	$68.73	$71.23	$71.23	152,776
2019-11-12	$69.11	$70.11	$68.75	$69.30	$69.30	100,126
2019-11-11	$69.99	$70.34	$68.85	$69.26	$69.26	124,846
2019-11-08	$68.33	$69.86	$68.22	$69.12	$69.12	95,724
2019-11-07	$68.38	$69.36	$67.64	$68.09	$68.09	136,170
2019-11-06	$67.72	$68.35	$67.09	$67.71	$67.71	113,093
2019-11-05	$69.48	$70.27	$67.37	$67.56	$67.56	147,972
2019-11-04	$67.49	$69.35	$67.03	$69.22	$69.22	269,636
2019-11-01	$59.75	$69.48	$58.26	$67.05	$67.05	572,224
2019-10-31	$64.93	$65.24	$63.97	$64.90	$64.90	121,282
2019-10-30	$64.71	$65.85	$64.51	$65.20	$65.20	130,351
2019-10-29	$64.50	$65.69	$64.37	$64.71	$64.71	203,897
2019-10-28	$64.00	$65.63	$63.99	$64.49	$64.49	111,312
2019-10-25	$62.34	$64.38	$62.04	$64.09	$64.09	181,243
2019-10-24	$62.60	$62.84	$61.14	$62.68	$62.68	182,757
2019-10-23	$63.28	$63.89	$62.41	$62.62	$62.62	203,252
2019-10-22	$61.37	$63.98	$61.37	$63.23	$63.23	300,076
2019-10-21	$62.97	$63.46	$61.35	$61.43	$61.43	185,111
2019-10-18	$62.14	$62.41	$61.08	$62.40	$62.40	74,362
2019-10-17	$61.32	$62.68	$61.28	$62.50	$62.50	119,336
2019-10-16	$60.24	$61.40	$60.24	$61.20	$61.20	86,589
2019-10-15	$58.62	$61.13	$58.62	$60.43	$60.43	137,729
2019-10-14	$59.30	$59.52	$58.01	$58.19	$58.19	93,185
2019-10-11	$58.67	$60.68	$58.67	$59.48	$59.48	135,451
2019-10-10	$58.76	$59.91	$58.00	$58.21	$58.21	112,239
2019-10-09	$58.60	$59.23	$58.18	$58.46	$58.46	82,522
2019-10-08	$59.07	$59.07	$57.79	$58.14	$58.14	125,740
2019-10-07	$60.25	$60.69	$59.23	$59.29	$59.29	146,725
2019-10-04	$60.14	$60.61	$59.13	$60.57	$60.57	95,238
2019-10-03	$60.49	$61.05	$59.54	$60.08	$60.08	106,154
2019-10-02	$60.20	$61.00	$59.50	$60.75	$60.75	119,924
2019-10-01	$61.92	$62.83	$59.82	$60.60	$60.60	145,836
2019-09-30	$62.06	$62.57	$61.64	$62.10	$62.10	200,454
2019-09-27	$62.55	$63.04	$61.64	$61.97	$61.97	162,401
2019-09-26	$63.56	$63.65	$61.48	$62.18	$62.18	164,536
2019-09-25	$62.78	$63.54	$62.31	$63.25	$63.25	211,630
2019-09-24	$63.28	$63.35	$62.40	$62.69	$62.69	286,733
2019-09-23	$62.13	$63.32	$61.82	$63.08	$63.08	181,578
2019-09-20	$62.29	$63.19	$61.81	$62.12	$62.12	796,317
2019-09-19	$61.60	$62.39	$61.25	$62.07	$62.07	369,736
2019-09-18	$62.09	$62.81	$60.21	$61.30	$61.30	292,098
2019-09-17	$63.26	$63.83	$61.65	$62.18	$62.18	229,721
2019-09-16	$63.43	$64.02	$62.92	$63.22	$63.22	295,578
2019-09-13	$65.06	$65.75	$63.33	$63.45	$63.45	215,189
2019-09-12	$66.00	$66.00	$63.40	$64.68	$64.68	267,254
2019-09-11	$64.06	$65.64	$63.04	$65.60	$65.60	267,145
2019-09-10	$61.47	$64.37	$60.47	$63.94	$63.94	293,849
2019-09-09	$61.93	$62.07	$60.79	$61.60	$61.60	177,512
2019-09-06	$61.97	$62.45	$61.48	$61.79	$61.79	115,423
2019-09-05	$61.10	$61.99	$60.36	$61.60	$61.60	189,713
2019-09-04	$61.50	$61.62	$60.11	$60.51	$60.51	208,557
2019-09-03	$63.15	$63.15	$60.69	$60.96	$60.96	145,955
2019-08-30	$63.10	$63.39	$62.11	$63.01	$63.01	96,133
2019-08-29	$62.09	$63.15	$62.09	$62.60	$62.60	85,924
2019-08-28	$61.29	$62.54	$61.02	$61.55	$61.55	111,646
2019-08-27	$64.76	$65.10	$61.29	$61.35	$61.35	147,019
2019-08-26	$65.27	$65.27	$63.84	$64.36	$64.36	133,606
2019-08-23	$66.19	$66.80	$64.42	$64.63	$64.63	130,640
2019-08-22	$67.81	$68.16	$66.21	$66.24	$66.24	108,075
2019-08-21	$68.03	$68.18	$66.98	$67.85	$67.85	87,834
2019-08-20	$68.38	$69.58	$66.90	$67.34	$67.34	126,900
2019-08-19	$70.54	$70.90	$68.18	$68.22	$68.22	159,600
2019-08-16	$68.96	$70.02	$68.53	$69.58	$69.58	176,813
2019-08-15	$68.50	$68.65	$67.61	$68.38	$68.38	130,231
2019-08-14	$68.43	$68.50	$67.07	$68.39	$68.39	195,747
2019-08-13	$68.09	$69.80	$66.24	$68.99	$68.99	132,970
2019-08-12	$68.74	$69.15	$67.89	$68.28	$68.28	108,012
2019-08-09	$69.60	$69.79	$68.57	$68.98	$68.98	160,007
2019-08-08	$68.63	$69.89	$67.87	$69.52	$69.52	246,555
2019-08-07	$66.62	$68.28	$65.37	$68.22	$68.22	186,315
2019-08-06	$65.45	$67.21	$65.11	$67.06	$67.06	244,604
2019-08-05	$66.29	$66.94	$64.17	$64.96	$64.96	235,808
2019-08-02	$68.82	$69.34	$67.18	$67.38	$67.38	213,788
2019-08-01	$70.78	$71.02	$67.98	$69.64	$69.64	267,893
2019-07-31	$68.16	$72.17	$67.26	$70.34	$70.34	616,003
2019-07-30	$66.21	$68.34	$60.87	$67.61	$67.61	1,036,365
2019-07-29	$68.69	$69.25	$67.61	$67.92	$67.92	367,206
2019-07-26	$67.71	$69.83	$67.71	$68.63	$68.63	232,145
2019-07-25	$66.96	$68.42	$66.96	$67.40	$67.40	210,816
2019-07-24	$64.35	$67.18	$63.98	$67.10	$67.10	326,703
2019-07-23	$66.48	$66.48	$63.54	$64.35	$64.35	565,726
2019-07-22	$69.74	$69.95	$67.31	$68.23	$68.23	294,451
2019-07-19	$70.72	$71.84	$69.93	$69.96	$69.96	260,320
2019-07-18	$71.14	$71.65	$70.48	$71.00	$71.00	183,555
2019-07-17	$70.73	$71.33	$69.87	$71.03	$71.03	167,951
2019-07-16	$69.57	$70.99	$68.76	$70.79	$70.79	165,401
2019-07-15	$71.42	$71.50	$68.89	$69.52	$69.52	219,076
2019-07-12	$71.30	$72.08	$70.68	$71.36	$71.36	375,737
2019-07-11	$71.65	$73.16	$70.46	$71.00	$71.00	322,401
2019-07-10	$72.14	$73.50	$71.77	$72.55	$72.55	204,949
2019-07-09	$72.34	$72.61	$71.21	$71.93	$71.93	243,448
2019-07-08	$73.81	$73.90	$72.31	$72.68	$72.68	246,405
2019-07-05	$73.72	$74.64	$72.54	$74.19	$74.19	383,773
2019-07-03	$73.16	$73.71	$72.74	$73.42	$73.42	85,022
2019-07-02	$73.82	$74.35	$72.69	$73.12	$73.12	182,140
2019-07-01	$74.55	$75.52	$73.01	$73.57	$73.57	312,334
2019-06-28	$70.55	$74.40	$70.55	$74.23	$74.23	1,120,221
2019-06-27	$71.50	$73.45	$71.25	$71.78	$71.78	566,575
2019-06-26	$65.90	$75.87	$65.00	$70.56	$70.56	1,135,345
2019-06-25	$66.00	$66.45	$65.37	$65.76	$65.76	298,483
2019-06-24	$66.61	$66.65	$65.90	$66.14	$66.14	208,723
2019-06-21	$66.34	$66.80	$65.29	$66.66	$66.66	313,312
2019-06-20	$67.61	$67.71	$66.45	$66.48	$66.48	209,135
2019-06-19	$66.84	$67.72	$66.28	$67.03	$67.03	208,767
2019-06-18	$66.55	$67.59	$65.76	$66.86	$66.86	227,595
2019-06-17	$65.43	$66.26	$65.04	$66.04	$66.04	162,053
2019-06-14	$65.39	$65.88	$64.50	$65.48	$65.48	153,904
2019-06-13	$65.17	$65.84	$64.39	$65.43	$65.43	124,284
2019-06-12	$65.15	$65.15	$63.87	$64.82	$64.82	142,537
2019-06-11	$65.46	$66.00	$64.93	$65.25	$65.25	173,612
2019-06-10	$65.55	$66.86	$65.06	$65.37	$65.37	207,234
2019-06-07	$64.51	$65.96	$64.50	$65.52	$65.52	173,313
2019-06-06	$65.65	$66.09	$64.21	$65.00	$65.00	197,593
2019-06-05	$66.78	$67.20	$64.99	$65.63	$65.63	122,569
2019-06-04	$65.85	$67.17	$64.94	$66.49	$66.49	197,004
2019-06-03	$66.09	$66.87	$64.72	$65.25	$65.25	225,260
2019-05-31	$65.20	$66.10	$64.18	$66.03	$66.03	189,228
2019-05-30	$66.58	$66.74	$64.90	$65.77	$65.77	206,343
2019-05-29	$65.00	$66.76	$64.14	$66.35	$66.35	376,344
2019-05-28	$68.36	$68.96	$65.34	$65.34	$65.34	281,502
2019-05-24	$67.61	$68.41	$66.93	$67.52	$67.52	112,406
2019-05-23	$67.87	$67.87	$66.69	$67.19	$67.19	243,443
2019-05-22	$68.99	$68.99	$67.47	$68.45	$68.45	168,845
2019-05-21	$68.78	$69.71	$68.73	$68.98	$68.98	177,157
2019-05-20	$67.50	$69.07	$66.25	$68.68	$68.68	235,325
2019-05-17	$67.65	$68.56	$67.08	$67.75	$67.75	236,035
2019-05-16	$69.14	$69.86	$68.07	$68.24	$68.24	125,607
2019-05-15	$69.04	$69.81	$68.28	$69.19	$69.19	125,422
2019-05-14	$68.97	$70.16	$68.72	$69.63	$69.63	133,754
2019-05-13	$69.60	$69.60	$68.06	$69.07	$69.07	229,210
2019-05-10	$70.40	$71.02	$68.42	$70.65	$70.65	236,764
2019-05-09	$70.61	$71.41	$69.68	$70.63	$70.63	271,913
2019-05-08	$69.61	$71.24	$69.32	$71.06	$71.06	225,336
2019-05-07	$70.02	$70.50	$68.88	$70.14	$70.14	290,888
2019-05-06	$67.44	$70.89	$67.37	$70.68	$70.68	238,072
2019-05-03	$67.79	$69.07	$67.22	$68.22	$68.22	251,056
2019-05-02	$68.31	$71.49	$65.88	$67.37	$67.37	709,479
2019-05-01	$69.85	$70.12	$68.70	$69.18	$69.18	340,457
2019-04-30	$69.92	$70.55	$68.20	$70.00	$70.00	270,553
2019-04-29	$71.45	$72.02	$69.36	$70.00	$70.00	318,305
2019-04-26	$69.26	$71.44	$68.88	$70.96	$70.96	350,057
2019-04-25	$68.81	$69.75	$67.57	$69.26	$69.26	302,876
2019-04-24	$68.00	$69.46	$67.47	$69.20	$69.20	375,528
2019-04-23	$65.13	$68.05	$65.13	$67.98	$67.98	381,006
2019-04-22	$64.77	$65.80	$63.98	$64.94	$64.94	278,909
2019-04-18	$61.85	$65.49	$60.95	$64.80	$64.80	708,887
2019-04-17	$63.57	$63.57	$61.48	$61.73	$61.73	351,681
2019-04-16	$65.94	$66.21	$62.67	$63.31	$63.31	347,141
2019-04-15	$64.45	$65.52	$64.17	$65.44	$65.44	190,150
2019-04-12	$65.01	$65.03	$63.76	$64.72	$64.72	318,860
2019-04-11	$65.81	$66.05	$64.43	$64.63	$64.63	232,282
2019-04-10	$65.55	$65.91	$64.95	$65.78	$65.78	207,145
2019-04-09	$66.35	$66.90	$65.17	$65.47	$65.47	303,449
2019-04-08	$66.19	$66.82	$65.30	$66.50	$66.50	209,081
2019-04-05	$66.11	$66.85	$65.67	$66.50	$66.50	335,942
2019-04-04	$65.38	$66.42	$65.00	$65.88	$65.88	177,058
2019-04-03	$65.12	$65.48	$64.07	$65.07	$65.07	169,782
2019-04-02	$65.85	$65.85	$64.43	$64.89	$64.89	221,811
2019-04-01	$66.39	$66.65	$65.15	$65.86	$65.86	161,131
2019-03-29	$65.41	$66.50	$64.83	$65.92	$65.92	354,803
2019-03-28	$65.63	$65.63	$63.88	$65.22	$65.22	236,705
2019-03-27	$64.07	$65.48	$63.08	$65.28	$65.28	451,124
2019-03-26	$64.59	$64.89	$63.56	$64.05	$64.05	272,853
2019-03-25	$64.89	$64.89	$63.42	$64.44	$64.44	195,306
2019-03-22	$66.05	$66.55	$64.49	$64.63	$64.63	225,181
2019-03-21	$64.96	$66.43	$64.96	$66.15	$66.15	194,166
2019-03-20	$66.53	$66.53	$64.88	$65.01	$65.01	241,913
2019-03-19	$67.18	$67.27	$66.18	$66.57	$66.57	244,456
2019-03-18	$64.58	$67.37	$63.92	$67.20	$67.20	355,839
2019-03-15	$64.49	$65.09	$63.85	$64.47	$64.47	571,581
2019-03-14	$64.26	$64.90	$63.95	$64.50	$64.50	298,270
2019-03-13	$64.04	$64.55	$63.63	$63.93	$63.93	232,827
2019-03-12	$64.33	$64.33	$63.16	$63.72	$63.72	237,033
2019-03-11	$64.28	$64.80	$63.14	$64.33	$64.33	707,666
2019-03-08	$62.12	$64.29	$61.34	$64.23	$64.23	310,906
2019-03-07	$64.00	$64.00	$62.17	$62.45	$62.45	430,180
2019-03-06	$66.72	$66.74	$63.68	$63.82	$63.82	435,929
2019-03-05	$67.99	$68.49	$66.35	$66.57	$66.57	402,855
2019-03-04	$69.17	$69.51	$67.89	$68.33	$68.33	453,727
2019-03-01	$68.15	$70.00	$67.43	$69.42	$69.42	411,309
2019-02-28	$66.00	$70.75	$63.20	$68.11	$68.11	816,552
2019-02-27	$68.88	$68.88	$66.72	$67.00	$67.00	569,734
2019-02-26	$71.16	$71.16	$68.88	$68.90	$68.90	209,745
2019-02-25	$73.28	$73.76	$71.14	$71.15	$71.15	638,755
2019-02-22	$71.66	$72.75	$70.34	$72.68	$72.68	426,028
2019-02-21	$72.52	$72.52	$69.48	$70.50	$70.50	505,076
2019-02-20	$64.98	$73.31	$64.37	$72.45	$72.45	1,063,313
2019-02-19	$64.80	$65.78	$64.68	$65.02	$65.02	157,665
2019-02-15	$63.84	$65.11	$63.84	$64.82	$64.82	138,405
2019-02-14	$63.40	$64.07	$62.58	$63.50	$63.50	125,405
2019-02-13	$63.24	$64.18	$62.84	$63.50	$63.50	217,463
2019-02-12	$62.43	$63.31	$62.05	$63.23	$63.23	151,300
2019-02-11	$62.48	$62.48	$61.20	$62.04	$62.04	150,044
2019-02-08	$62.90	$62.90	$61.39	$62.23	$62.23	118,165
2019-02-07	$64.08	$64.24	$62.77	$63.22	$63.22	140,504
2019-02-06	$63.75	$64.36	$63.17	$64.07	$64.07	357,740
2019-02-05	$63.83	$65.26	$63.21	$63.80	$63.80	217,830
2019-02-04	$63.79	$63.79	$63.09	$63.49	$63.49	183,571
2019-02-01	$64.97	$65.78	$63.12	$63.52	$63.52	384,817
2019-01-31	$65.62	$66.00	$64.83	$65.16	$65.16	214,125
2019-01-30	$65.87	$66.58	$65.12	$65.90	$65.90	264,573
2019-01-29	$65.00	$66.01	$64.10	$65.36	$65.36	188,046
2019-01-28	$64.75	$65.30	$64.23	$64.77	$64.77	308,023
2019-01-25	$63.67	$65.15	$63.28	$64.78	$64.78	230,293
2019-01-24	$61.87	$63.49	$60.95	$63.47	$63.47	279,001
2019-01-23	$61.44	$61.87	$60.73	$61.87	$61.87	102,705
2019-01-22	$62.11	$62.11	$60.89	$61.25	$61.25	260,741
2019-01-18	$62.35	$63.34	$62.24	$62.34	$62.34	339,273
2019-01-17	$61.14	$62.54	$60.79	$62.20	$62.20	199,247
2019-01-16	$61.27	$62.15	$60.76	$61.60	$61.60	155,870
2019-01-15	$59.23	$61.22	$58.99	$61.06	$61.06	279,195
2019-01-14	$60.24	$60.86	$58.73	$59.18	$59.18	216,570
2019-01-11	$60.71	$60.92	$59.61	$60.87	$60.87	206,933
2019-01-10	$60.64	$60.94	$59.66	$60.70	$60.70	231,557
2019-01-09	$61.36	$61.77	$60.74	$61.01	$61.01	201,069
2019-01-08	$60.74	$61.38	$60.25	$60.91	$60.91	244,098
2019-01-07	$59.34	$60.15	$57.68	$59.96	$59.96	468,663
2019-01-04	$55.77	$58.18	$54.56	$57.53	$57.53	572,469
2019-01-03	$55.51	$56.34	$53.26	$55.25	$55.25	289,811
2019-01-02	$55.93	$57.21	$55.69	$55.80	$55.80	286,450
2018-12-31	$56.52	$56.90	$55.25	$56.89	$56.89	209,107
2018-12-28	$55.94	$56.95	$55.21	$56.31	$56.31	173,572
2018-12-27	$55.66	$56.27	$53.80	$55.79	$55.79	327,495
2018-12-26	$54.19	$56.32	$53.26	$56.13	$56.13	195,257
2018-12-24	$54.19	$55.57	$53.72	$53.97	$53.97	119,205
2018-12-21	$55.64	$56.16	$53.50	$54.50	$54.50	651,188
2018-12-20	$56.15	$56.52	$54.93	$55.55	$55.55	330,383
2018-12-19	$57.50	$58.64	$56.06	$56.06	$56.06	505,276
2018-12-18	$59.31	$60.38	$57.32	$57.51	$57.51	438,305
2018-12-17	$59.48	$59.60	$57.81	$58.60	$58.60	460,643
2018-12-14	$61.83	$61.84	$59.23	$59.95	$59.95	382,943
2018-12-13	$61.25	$63.62	$60.48	$62.56	$62.56	1,112,950
2018-12-12	$60.41	$60.70	$58.25	$58.63	$58.63	420,068
2018-12-11	$58.58	$60.50	$57.45	$60.06	$60.06	386,356
2018-12-10	$57.35	$58.43	$56.03	$57.90	$57.90	959,379
2018-12-07	$59.17	$59.89	$55.68	$57.63	$57.63	999,506
2018-12-06	$54.44	$55.71	$51.88	$55.49	$55.49	861,236
2018-12-04	$56.65	$56.65	$54.73	$55.15	$55.15	686,246
2018-12-03	$55.16	$57.63	$54.38	$56.75	$56.75	884,282
2018-11-30	$55.02	$55.76	$54.25	$54.52	$54.52	254,438
2018-11-29	$55.55	$56.15	$54.98	$55.01	$55.01	284,868
2018-11-28	$53.79	$56.21	$53.57	$56.00	$56.00	436,741
2018-11-27	$54.69	$55.02	$53.30	$53.42	$53.42	287,294
2018-11-26	$54.54	$55.76	$54.21	$54.72	$54.72	505,563
2018-11-23	$54.21	$54.83	$54.04	$54.16	$54.16	77,855
2018-11-21	$54.00	$55.11	$54.00	$54.44	$54.44	174,719
2018-11-20	$54.68	$54.68	$52.32	$53.74	$53.74	469,888
2018-11-19	$56.09	$56.23	$54.18	$54.40	$54.40	297,590
2018-11-16	$55.21	$56.17	$54.71	$56.06	$56.06	345,059
2018-11-15	$56.59	$56.84	$55.49	$56.24	$56.24	189,004
2018-11-14	$58.46	$58.53	$56.55	$56.60	$56.60	445,753
2018-11-13	$60.05	$61.15	$57.12	$58.26	$58.26	674,984
2018-11-12	$63.22	$64.56	$61.99	$62.46	$62.46	317,935
2018-11-09	$64.01	$64.88	$62.04	$63.59	$63.59	458,310
2018-11-08	$62.05	$64.96	$62.05	$64.15	$64.15	722,994
2018-11-07	$68.90	$68.90	$61.71	$62.89	$62.89	1,831,305
2018-11-06	$69.42	$70.43	$68.52	$69.86	$69.86	492,344
2018-11-05	$67.36	$70.28	$67.36	$69.60	$69.60	281,908
2018-11-02	$66.57	$67.80	$66.57	$67.32	$67.32	171,271
2018-11-01	$65.44	$66.67	$64.61	$66.33	$66.33	263,933
2018-10-31	$65.00	$65.78	$64.79	$65.06	$65.06	229,070
2018-10-30	$63.07	$64.56	$62.48	$64.30	$64.30	284,637
2018-10-29	$64.15	$65.32	$62.39	$62.95	$62.95	211,202
2018-10-26	$63.38	$64.72	$62.49	$63.36	$63.36	191,571
2018-10-25	$63.49	$64.65	$61.83	$64.17	$64.17	223,949
2018-10-24	$66.35	$66.42	$62.98	$63.01	$63.01	217,885
2018-10-23	$65.28	$66.98	$64.47	$66.20	$66.20	345,831
2018-10-22	$66.90	$67.47	$65.21	$65.99	$65.99	234,805
2018-10-19	$67.34	$68.57	$66.28	$66.78	$66.78	171,755
2018-10-18	$68.63	$68.72	$66.58	$67.60	$67.60	223,830
2018-10-17	$69.70	$70.03	$67.98	$68.85	$68.85	238,152
2018-10-16	$67.10	$70.69	$66.80	$69.92	$69.92	324,042
2018-10-15	$67.14	$68.03	$65.67	$66.62	$66.62	308,872
2018-10-12	$67.15	$68.31	$66.71	$67.31	$67.31	285,149
2018-10-11	$69.85	$70.30	$66.73	$66.89	$66.89	259,789
2018-10-10	$70.78	$73.06	$70.34	$70.36	$70.36	260,871
2018-10-09	$70.58	$71.38	$70.05	$70.79	$70.79	241,871
2018-10-08	$69.80	$71.43	$69.68	$70.81	$70.81	224,426
2018-10-05	$70.35	$71.30	$68.76	$69.74	$69.74	237,450
2018-10-04	$71.42	$71.42	$68.76	$70.11	$70.11	330,304
2018-10-03	$71.81	$71.98	$70.31	$71.25	$71.25	261,134
2018-10-02	$72.72	$73.55	$71.41	$71.69	$71.69	199,825
2018-10-01	$72.32	$73.30	$72.32	$72.73	$72.73	133,554
2018-09-28	$71.55	$72.45	$71.15	$72.05	$72.05	304,552
2018-09-27	$71.05	$72.15	$70.85	$71.75	$71.75	184,421
2018-09-26	$71.55	$72.05	$70.60	$70.70	$70.70	117,423
2018-09-25	$72.70	$73.40	$71.53	$71.65	$71.65	172,739
2018-09-24	$73.45	$73.65	$72.40	$72.55	$72.55	212,241
2018-09-21	$73.30	$74.31	$72.78	$73.50	$73.50	334,740
2018-09-20	$73.35	$73.60	$72.55	$73.45	$73.45	170,085
2018-09-19	$72.60	$73.75	$72.40	$73.00	$73.00	158,752
2018-09-18	$73.85	$73.95	$72.10	$72.85	$72.85	177,593
2018-09-17	$75.50	$75.50	$73.80	$73.95	$73.95	137,772
2018-09-14	$75.15	$75.80	$74.15	$75.25	$75.25	178,935
2018-09-13	$74.70	$75.58	$74.55	$75.20	$75.20	148,979
2018-09-12	$74.70	$75.05	$73.60	$74.35	$74.35	138,975
2018-09-11	$73.65	$74.85	$73.55	$74.70	$74.70	126,617
2018-09-10	$76.35	$76.75	$73.65	$73.85	$73.85	345,693
2018-09-07	$75.40	$76.85	$74.80	$76.30	$76.30	217,718
2018-09-06	$73.95	$75.95	$73.75	$75.50	$75.50	208,002
2018-09-05	$73.65	$73.90	$72.90	$73.90	$73.90	154,440
2018-09-04	$73.65	$74.00	$72.55	$73.70	$73.70	168,440
2018-08-31	$73.65	$74.38	$72.70	$73.50	$73.50	239,930
2018-08-30	$74.75	$74.98	$73.50	$73.65	$73.65	193,451
2018-08-29	$75.00	$76.30	$74.65	$74.70	$74.70	223,375
2018-08-28	$77.05	$77.10	$74.70	$75.10	$75.10	231,902
2018-08-27	$75.30	$76.75	$75.20	$75.95	$75.95	214,333
2018-08-24	$75.00	$75.35	$74.50	$75.10	$75.10	257,861
2018-08-23	$75.60	$76.25	$74.85	$75.05	$75.05	164,045
2018-08-22	$75.20	$76.00	$75.20	$75.70	$75.70	161,412
2018-08-21	$74.45	$75.85	$74.10	$75.40	$75.40	354,370
2018-08-20	$74.65	$74.80	$73.60	$74.05	$74.05	139,555
2018-08-17	$74.70	$75.70	$74.18	$74.55	$74.55	193,609
2018-08-16	$75.15	$76.40	$74.60	$74.85	$74.85	220,710
2018-08-15	$75.65	$76.15	$74.65	$75.20	$75.20	194,659
2018-08-14	$76.05	$77.15	$75.78	$75.85	$75.85	210,179
2018-08-13	$75.25	$76.00	$74.75	$75.70	$75.70	141,291
2018-08-10	$75.35	$75.85	$74.85	$75.60	$75.60	98,436
2018-08-09	$75.60	$76.65	$75.60	$75.90	$75.90	174,637
2018-08-08	$74.85	$76.20	$74.50	$75.55	$75.55	252,375
2018-08-07	$75.15	$76.40	$74.90	$75.05	$75.05	173,899
2018-08-06	$75.00	$75.40	$74.40	$74.85	$74.85	330,139
2018-08-03	$76.25	$76.30	$74.85	$75.05	$75.05	289,011
2018-08-02	$74.75	$75.95	$72.51	$75.90	$75.90	332,417
2018-08-01	$73.25	$75.65	$71.90	$75.50	$75.50	394,733
2018-07-31	$71.60	$72.95	$71.03	$72.75	$72.75	443,916
2018-07-30	$72.00	$73.30	$71.20	$72.00	$72.00	645,473
2018-07-27	$76.40	$80.00	$71.70	$72.00	$72.00	1,196,443
2018-07-26	$91.40	$92.80	$90.11	$91.00	$91.00	389,105
2018-07-25	$91.10	$92.35	$90.95	$91.25	$91.25	270,780
2018-07-24	$93.25	$93.63	$90.50	$91.30	$91.30	285,981
2018-07-23	$92.00	$94.95	$90.70	$93.30	$93.30	630,268
2018-07-20	$95.80	$96.70	$91.45	$91.90	$91.90	683,107
2018-07-19	$95.70	$96.70	$94.20	$95.45	$95.45	479,221
2018-07-18	$94.90	$96.40	$94.45	$95.35	$95.35	491,881
2018-07-17	$96.65	$97.78	$94.75	$94.90	$94.90	333,917
2018-07-16	$98.80	$99.70	$96.70	$96.90	$96.90	134,596
2018-07-13	$98.55	$99.78	$98.30	$99.10	$99.10	117,439
2018-07-12	$99.15	$99.25	$98.20	$98.95	$98.95	187,575
2018-07-11	$98.50	$99.70	$98.45	$98.60	$98.60	120,700
2018-07-10	$99.20	$99.75	$98.40	$99.05	$99.05	157,017
2018-07-09	$98.40	$99.50	$98.06	$98.95	$98.95	162,325
2018-07-06	$98.05	$99.55	$97.45	$98.20	$98.20	83,492
2018-07-05	$97.95	$98.15	$97.23	$98.05	$98.05	120,021
2018-07-03	$96.55	$97.85	$96.55	$97.55	$97.55	64,234
2018-07-02	$95.70	$96.50	$94.70	$96.50	$96.50	97,730
2018-06-29	$95.45	$97.35	$95.45	$95.95	$95.95	143,280
2018-06-28	$97.00	$97.05	$94.55	$96.00	$96.00	218,742
2018-06-27	$98.15	$98.98	$96.60	$97.45	$97.45	198,300
2018-06-26	$98.25	$98.80	$97.50	$98.10	$98.10	140,960
2018-06-25	$99.10	$99.35	$97.95	$98.25	$98.25	275,109
2018-06-22	$98.40	$99.90	$98.35	$99.30	$99.30	513,932
2018-06-21	$99.90	$99.90	$97.40	$98.20	$98.20	198,891
2018-06-20	$97.90	$99.70	$97.10	$99.60	$99.60	183,181
2018-06-19	$95.65	$98.00	$95.15	$97.90	$97.90	325,112
2018-06-18	$93.55	$95.90	$93.00	$95.75	$95.75	266,783
2018-06-15	$92.75	$93.80	$92.75	$93.80	$93.80	247,796
2018-06-14	$92.70	$93.25	$92.35	$92.90	$92.90	183,453
2018-06-13	$93.00	$94.00	$92.30	$92.55	$92.55	294,690
2018-06-12	$95.40	$95.40	$92.95	$92.95	$92.95	126,233
2018-06-11	$94.10	$95.80	$94.10	$95.55	$95.55	120,545
2018-06-08	$92.95	$94.60	$92.30	$94.15	$94.15	182,795
2018-06-07	$93.75	$94.45	$92.45	$92.85	$92.85	96,385
2018-06-06	$91.55	$94.00	$91.55	$93.80	$93.80	117,568
2018-06-05	$92.60	$93.75	$91.20	$91.25	$91.25	237,727
2018-06-04	$92.60	$93.00	$91.55	$92.85	$92.85	96,674
2018-06-01	$91.65	$92.80	$91.40	$92.55	$92.55	161,255
2018-05-31	$92.85	$93.20	$90.60	$91.45	$91.45	184,099
2018-05-30	$89.90	$92.35	$89.90	$92.10	$92.10	152,636
2018-05-29	$89.75	$91.30	$89.45	$89.80	$89.80	177,626
2018-05-25	$89.10	$90.35	$89.10	$90.35	$90.35	105,961
2018-05-24	$88.65	$89.78	$87.50	$89.05	$89.05	283,428
2018-05-23	$88.95	$90.28	$88.73	$89.15	$89.15	131,879
2018-05-22	$89.70	$90.65	$88.95	$89.45	$89.45	284,936
2018-05-21	$91.30	$92.00	$89.95	$90.20	$90.20	218,271
2018-05-18	$91.60	$92.40	$90.95	$91.55	$91.55	197,017
2018-05-17	$89.10	$91.35	$89.05	$91.10	$91.10	154,590
2018-05-16	$89.90	$90.15	$88.50	$89.05	$89.05	222,250
2018-05-15	$87.80	$89.75	$85.50	$89.60	$89.60	180,575
2018-05-14	$87.50	$88.55	$87.25	$87.45	$87.45	337,943
2018-05-11	$86.50	$88.45	$84.60	$87.10	$87.10	198,859
2018-05-10	$84.95	$86.45	$84.85	$86.30	$86.30	233,890
2018-05-09	$85.65	$85.90	$84.55	$84.95	$84.95	200,819
2018-05-08	$86.80	$86.80	$85.40	$85.70	$85.70	377,792
2018-05-07	$85.95	$87.05	$85.60	$85.80	$85.80	206,462
2018-05-04	$85.85	$88.00	$85.25	$86.10	$86.10	269,241
2018-05-03	$87.80	$88.65	$85.55	$85.85	$85.85	307,298
2018-05-02	$86.35	$89.10	$86.15	$88.95	$88.95	262,326
2018-05-01	$85.40	$87.40	$84.65	$86.65	$86.65	300,848
2018-04-30	$81.90	$84.25	$81.40	$83.85	$83.85	324,085
2018-04-27	$81.95	$83.55	$80.05	$81.40	$81.40	296,980
2018-04-26	$83.20	$87.00	$76.83	$81.55	$81.55	1,083,668
2018-04-25	$103.80	$103.80	$91.80	$92.70	$92.70	479,954
2018-04-24	$110.30	$112.14	$109.90	$111.10	$111.10	109,101
2018-04-23	$110.50	$110.95	$108.91	$110.05	$110.05	84,091
2018-04-20	$110.10	$110.85	$109.35	$110.20	$110.20	102,809
2018-04-19	$111.15	$112.25	$110.00	$110.50	$110.50	94,731
2018-04-18	$111.00	$112.15	$110.30	$111.00	$111.00	109,366
2018-04-17	$109.05	$110.70	$108.20	$110.55	$110.55	88,689
2018-04-16	$108.25	$109.65	$107.21	$108.80	$108.80	97,211
2018-04-13	$108.85	$111.10	$108.10	$108.45	$108.45	129,102
2018-04-12	$108.25	$108.85	$107.10	$108.65	$108.65	137,015
2018-04-11	$107.50	$107.87	$106.65	$107.70	$107.70	77,034
2018-04-10	$108.55	$109.65	$106.60	$107.95	$107.95	110,988
2018-04-09	$107.45	$110.40	$106.05	$107.25	$107.25	129,983
2018-04-06	$109.20	$110.10	$105.95	$107.05	$107.05	123,778
2018-04-05	$108.55	$110.00	$107.75	$109.70	$109.70	111,990
2018-04-04	$105.25	$108.00	$105.00	$107.90	$107.90	135,598
2018-04-03	$103.50	$106.55	$103.50	$106.00	$106.00	184,904
2018-04-02	$106.20	$106.40	$102.05	$102.85	$102.85	199,621
2018-03-29	$107.35	$107.85	$106.30	$107.10	$107.10	214,599
2018-03-28	$106.50	$107.85	$105.95	$107.00	$107.00	163,075
2018-03-27	$106.50	$107.30	$105.70	$106.50	$106.50	185,636
2018-03-26	$105.30	$106.50	$104.35	$106.40	$106.40	69,955
2018-03-23	$104.60	$107.38	$104.20	$104.35	$104.35	146,748
2018-03-22	$106.15	$107.65	$104.70	$104.75	$104.75	146,944
2018-03-21	$105.25	$107.20	$105.25	$106.85	$106.85	103,663
2018-03-20	$107.05	$107.23	$104.30	$105.20	$105.20	198,951
2018-03-19	$108.45	$108.75	$106.65	$107.95	$107.95	106,124
2018-03-16	$108.45	$108.65	$107.10	$108.25	$108.25	250,629
2018-03-15	$105.80	$109.20	$105.80	$108.45	$108.45	165,851
2018-03-14	$104.05	$105.13	$103.30	$104.35	$104.35	89,487
2018-03-13	$106.80	$106.90	$103.05	$103.50	$103.50	130,562
2018-03-12	$105.10	$107.75	$104.82	$106.55	$106.55	161,658
2018-03-09	$108.75	$109.80	$104.50	$104.65	$104.65	344,417
2018-03-08	$103.85	$109.00	$103.55	$108.75	$108.75	384,848
2018-03-07	$104.30	$106.00	$102.66	$104.00	$104.00	400,225
2018-03-06	$100.00	$106.80	$99.85	$105.60	$105.60	558,669
2018-03-05	$101.05	$101.23	$98.25	$99.45	$99.45	145,979
2018-03-02	$100.50	$102.10	$99.35	$101.75	$101.75	130,806
2018-03-01	$100.85	$102.78	$98.15	$100.85	$100.85	326,863
2018-02-28	$101.05	$102.60	$100.30	$100.90	$100.90	322,031
2018-02-27	$101.45	$105.25	$95.55	$100.25	$100.25	179,268
2018-02-26	$96.40	$97.45	$96.00	$96.95	$96.95	79,630
2018-02-23	$95.25	$96.55	$95.20	$96.45	$96.45	87,500
2018-02-22	$96.80	$97.50	$94.50	$94.65	$94.65	107,338
2018-02-21	$95.20	$97.80	$95.20	$96.40	$96.40	60,280
2018-02-20	$97.20	$97.45	$94.60	$95.00	$95.00	147,192
2018-02-16	$95.75	$97.95	$95.75	$97.60	$97.60	102,726
2018-02-15	$95.40	$96.10	$93.90	$96.05	$96.05	196,562
2018-02-14	$93.60	$95.70	$93.60	$94.75	$94.75	171,204
2018-02-13	$94.00	$94.45	$93.20	$94.10	$94.10	105,782
2018-02-12	$93.80	$95.40	$93.15	$94.45	$94.45	109,188
2018-02-09	$95.15	$96.90	$92.25	$93.45	$93.45	145,893
2018-02-08	$97.05	$97.55	$94.05	$94.15	$94.15	67,874
2018-02-07	$95.40	$97.55	$94.90	$96.75	$96.75	108,145
2018-02-06	$92.45	$96.00	$91.66	$95.70	$95.70	106,695
2018-02-05	$97.80	$98.45	$94.25	$94.30	$94.30	91,378
2018-02-02	$99.50	$100.23	$97.95	$98.55	$98.55	90,366
2018-02-01	$99.15	$100.95	$96.40	$100.30	$100.30	201,069
2018-01-31	$100.30	$101.55	$98.03	$99.60	$99.60	206,477
2018-01-30	$100.45	$101.25	$99.45	$100.00	$100.00	140,421
2018-01-29	$101.40	$102.25	$100.85	$101.65	$101.65	183,670
2018-01-26	$101.15	$101.70	$100.03	$101.40	$101.40	45,574
2018-01-25	$101.65	$101.95	$99.88	$100.75	$100.75	159,736
2018-01-24	$101.55	$102.70	$100.81	$101.25	$101.25	122,452
2018-01-23	$102.05	$102.48	$100.55	$101.40	$101.40	107,481
2018-01-22	$100.80	$102.10	$100.18	$102.05	$102.05	91,424
2018-01-19	$98.60	$100.85	$98.60	$100.80	$100.80	107,326
2018-01-18	$99.25	$99.30	$97.95	$98.15	$98.15	88,237
2018-01-17	$99.65	$99.65	$98.50	$99.05	$99.05	74,243
2018-01-16	$98.00	$99.95	$98.00	$99.65	$99.65	152,473
2018-01-12	$98.20	$99.05	$97.70	$98.25	$98.25	92,267
2018-01-11	$96.30	$98.95	$95.88	$98.85	$98.85	88,783
2018-01-10	$96.25	$96.25	$94.80	$95.95	$95.95	66,075
2018-01-09	$96.55	$96.90	$95.10	$96.60	$96.60	88,164
2018-01-08	$98.55	$98.55	$95.30	$96.50	$96.50	100,716
2018-01-05	$97.75	$99.00	$97.00	$99.00	$99.00	96,462
2018-01-04	$97.50	$98.25	$96.65	$97.50	$97.50	71,311
2018-01-03	$96.60	$97.60	$94.35	$97.50	$97.50	153,796
2018-01-02	$96.30	$97.10	$95.05	$96.90	$96.90	190,200
2017-12-29	$98.35	$99.35	$96.35	$96.55	$96.55	83,020
2017-12-28	$97.95	$98.55	$97.73	$98.30	$98.30	58,661
2017-12-27	$98.40	$99.25	$98.00	$98.10	$98.10	56,509
2017-12-26	$98.65	$99.35	$98.30	$98.40	$98.40	78,546
2017-12-22	$98.65	$99.40	$97.35	$98.60	$98.60	94,192
2017-12-21	$98.85	$98.85	$96.95	$98.45	$98.45	73,903
2017-12-20	$99.50	$99.60	$98.50	$98.75	$98.75	59,608
2017-12-19	$98.35	$99.80	$98.35	$98.90	$98.90	80,963
2017-12-18	$97.25	$98.68	$97.25	$98.15	$98.15	122,184
2017-12-15	$95.05	$96.50	$94.85	$95.80	$95.80	295,328
2017-12-14	$97.05	$98.41	$94.45	$95.25	$95.25	126,558
2017-12-13	$97.15	$97.70	$96.23	$96.95	$96.95	112,394
2017-12-12	$97.75	$98.95	$96.80	$96.90	$96.90	90,472
2017-12-11	$98.45	$98.65	$96.80	$97.35	$97.35	99,667
2017-12-08	$98.25	$99.25	$96.70	$98.50	$98.50	152,479
2017-12-07	$96.85	$98.35	$96.15	$98.30	$98.30	174,183
2017-12-06	$95.80	$96.85	$95.40	$96.40	$96.40	155,237
2017-12-05	$95.25	$95.90	$94.38	$95.70	$95.70	173,711
2017-12-04	$90.60	$95.55	$90.60	$95.25	$95.25	447,200
2017-12-01	$88.05	$90.90	$87.00	$89.30	$89.30	674,832
2017-11-30	$84.65	$85.55	$84.00	$84.50	$84.50	197,940
2017-11-29	$83.40	$84.98	$83.05	$84.65	$84.65	261,839
2017-11-28	$83.65	$84.25	$82.65	$83.45	$83.45	118,588
2017-11-27	$83.45	$83.50	$83.05	$83.45	$83.45	130,955
2017-11-24	$83.75	$83.75	$83.05	$83.35	$83.35	31,786
2017-11-22	$83.40	$84.00	$83.20	$83.65	$83.65	65,683
2017-11-21	$83.00	$83.75	$82.25	$83.30	$83.30	133,596
2017-11-20	$82.30	$83.30	$81.38	$82.70	$82.70	124,702
2017-11-17	$82.05	$82.75	$81.85	$82.00	$82.00	77,461
2017-11-16	$81.50	$82.55	$77.56	$82.55	$82.55	105,195
2017-11-15	$83.05	$83.05	$80.90	$81.10	$81.10	96,531
2017-11-14	$83.45	$83.60	$82.71	$83.50	$83.50	51,664
2017-11-13	$83.40	$84.18	$82.58	$83.65	$83.65	105,859
2017-11-10	$83.80	$84.26	$82.78	$83.30	$83.30	73,891
2017-11-09	$82.75	$84.25	$82.35	$83.85	$83.85	118,842
2017-11-08	$82.60	$83.85	$81.65	$83.05	$83.05	149,204
2017-11-07	$83.30	$85.35	$82.00	$83.05	$83.05	101,462
2017-11-06	$85.30	$86.13	$82.40	$83.00	$83.00	111,696
2017-11-03	$84.70	$85.85	$84.50	$85.40	$85.40	255,726
2017-11-02	$84.10	$85.78	$83.35	$84.75	$84.75	247,904
2017-11-01	$92.00	$92.00	$82.85	$83.55	$83.55	153,967
2017-10-31	$84.35	$85.75	$84.35	$85.30	$85.30	162,468
2017-10-30	$84.80	$85.30	$84.25	$84.40	$84.40	163,555
2017-10-27	$85.05	$85.60	$84.28	$84.75	$84.75	138,507
2017-10-26	$84.55	$85.05	$83.90	$84.70	$84.70	102,996
2017-10-25	$84.10	$85.05	$83.45	$84.50	$84.50	186,957
2017-10-24	$84.90	$86.00	$84.05	$84.05	$84.05	151,841
2017-10-23	$86.90	$87.55	$82.00	$84.70	$84.70	145,206
2017-10-20	$86.95	$87.58	$86.73	$86.95	$86.95	106,197
2017-10-19	$85.55	$86.35	$84.70	$86.25	$86.25	65,872
2017-10-18	$84.95	$86.15	$84.55	$85.45	$85.45	100,171
2017-10-17	$84.70	$85.75	$84.40	$85.20	$85.20	69,584
2017-10-16	$83.35	$84.50	$82.05	$84.45	$84.45	77,384
2017-10-13	$85.00	$85.00	$79.50	$83.90	$83.90	143,379
2017-10-12	$85.75	$86.90	$85.33	$85.80	$85.80	78,634
2017-10-11	$85.10	$85.90	$85.10	$85.65	$85.65	95,896
2017-10-10	$85.30	$85.50	$84.25	$84.95	$84.95	111,247
2017-10-09	$86.35	$86.35	$84.65	$84.95	$84.95	84,701
2017-10-06	$86.35	$86.80	$86.10	$86.35	$86.35	90,326
2017-10-05	$87.60	$87.90	$86.30	$86.45	$86.45	118,956
2017-10-04	$88.00	$88.10	$87.15	$87.90	$87.90	111,605
2017-10-03	$86.90	$88.05	$86.40	$88.00	$88.00	270,133
2017-10-02	$86.70	$86.75	$85.50	$86.65	$86.65	111,513
2017-09-29	$85.80	$86.73	$85.75	$86.30	$86.30	134,254
2017-09-28	$85.15	$86.70	$85.10	$85.70	$85.70	102,909
2017-09-27	$84.70	$86.20	$83.70	$85.15	$85.15	234,618
2017-09-26	$83.25	$84.80	$82.73	$84.30	$84.30	110,124
2017-09-25	$82.40	$83.60	$81.60	$83.20	$83.20	124,154
2017-09-22	$82.00	$83.85	$81.95	$83.00	$83.00	100,217
2017-09-21	$81.00	$82.25	$80.95	$82.00	$82.00	88,181
2017-09-20	$80.65	$81.95	$80.55	$81.00	$81.00	248,058
2017-09-19	$82.90	$82.90	$80.60	$80.70	$80.70	140,352
2017-09-18	$84.05	$84.40	$82.70	$82.85	$82.85	114,198
2017-09-15	$83.00	$84.40	$82.55	$83.75	$83.75	233,200
2017-09-14	$82.30	$83.25	$81.10	$83.10	$83.10	120,651
2017-09-13	$83.00	$83.15	$82.15	$82.30	$82.30	89,744
2017-09-12	$83.00	$83.00	$82.00	$82.90	$82.90	86,637
2017-09-11	$82.55	$83.00	$81.80	$82.80	$82.80	113,419
2017-09-08	$80.40	$82.25	$80.05	$81.95	$81.95	131,356
2017-09-07	$80.25	$81.40	$79.60	$80.45	$80.45	173,544
2017-09-06	$80.45	$80.85	$79.80	$80.05	$80.05	121,105
2017-09-05	$80.50	$81.15	$78.06	$80.05	$80.05	134,050
2017-09-01	$81.10	$82.05	$80.30	$80.75	$80.75	121,769
2017-08-31	$77.90	$81.00	$77.90	$80.90	$80.90	154,162
2017-08-30	$77.05	$78.22	$77.05	$77.75	$77.75	129,124
2017-08-29	$77.65	$77.85	$76.95	$77.10	$77.10	113,284
2017-08-28	$78.65	$78.65	$76.90	$78.15	$78.15	336,866
2017-08-25	$78.60	$78.80	$77.45	$78.50	$78.50	51,039
2017-08-24	$77.95	$78.80	$77.60	$78.45	$78.45	83,914
2017-08-23	$77.55	$78.53	$77.22	$77.68	$77.68	62,250
2017-08-22	$77.40	$78.30	$77.15	$77.95	$77.95	92,065
2017-08-21	$77.15	$78.35	$76.55	$77.25	$77.25	95,336
2017-08-18	$77.70	$78.00	$76.90	$77.20	$77.20	147,065
2017-08-17	$78.55	$79.00	$77.85	$77.90	$77.90	147,392
2017-08-16	$78.70	$79.35	$78.50	$78.65	$78.65	90,685
2017-08-15	$79.25	$79.60	$78.00	$78.45	$78.45	89,987
2017-08-14	$79.50	$79.95	$78.50	$79.25	$79.25	189,065
2017-08-11	$77.45	$79.28	$77.00	$79.05	$79.05	152,957
2017-08-10	$77.90	$78.70	$76.53	$77.30	$77.30	174,620
2017-08-09	$77.30	$79.50	$76.95	$78.25	$78.25	320,170
2017-08-08	$77.90	$78.85	$76.88	$77.40	$77.40	184,795
2017-08-07	$75.00	$78.05	$74.75	$78.00	$78.00	221,239
2017-08-04	$73.25	$75.35	$71.80	$75.15	$75.15	222,165
2017-08-03	$72.80	$73.35	$72.05	$73.05	$73.05	88,951
2017-08-02	$71.95	$73.95	$71.85	$72.75	$72.75	118,503
2017-08-01	$74.75	$75.15	$71.75	$71.95	$71.95	184,390
2017-07-31	$75.80	$77.30	$74.30	$74.55	$74.55	246,597
2017-07-28	$76.35	$77.75	$71.75	$75.90	$75.90	288,510
2017-07-27	$79.30	$79.30	$78.00	$78.80	$78.80	186,644
2017-07-26	$81.60	$81.60	$78.95	$79.15	$79.15	128,908
2017-07-25	$80.65	$81.50	$80.30	$81.25	$81.25	251,064
2017-07-24	$79.70	$80.35	$79.38	$80.25	$80.25	101,774
2017-07-21	$80.40	$80.75	$79.15	$79.85	$79.85	100,736
2017-07-20	$79.10	$80.15	$78.90	$80.05	$80.05	98,113
2017-07-19	$78.80	$79.20	$78.45	$79.15	$79.15	48,363
2017-07-18	$79.15	$79.90	$77.90	$78.35	$78.35	176,884
2017-07-17	$80.55	$80.55	$79.03	$79.30	$79.30	125,541
2017-07-14	$80.00	$80.28	$78.45	$80.10	$80.10	233,419
2017-07-13	$73.55	$77.90	$73.55	$77.65	$77.65	271,492
2017-07-12	$73.75	$74.05	$73.15	$73.25	$73.25	55,228
2017-07-11	$72.65	$73.95	$72.30	$73.15	$73.15	116,085
2017-07-10	$73.05	$73.10	$72.25	$72.70	$72.70	129,037
2017-07-07	$72.20	$73.35	$72.15	$73.25	$73.25	66,316
2017-07-06	$73.10	$73.30	$71.50	$72.10	$72.10	93,794
2017-07-05	$73.35	$73.65	$72.05	$73.60	$73.60	81,700
2017-07-03	$73.00	$73.80	$72.85	$73.25	$73.25	74,941
2017-06-30	$73.05	$73.45	$72.75	$72.90	$72.90	67,692
2017-06-29	$73.50	$73.55	$71.75	$72.85	$72.85	60,755
2017-06-28	$73.25	$73.55	$70.70	$73.25	$73.25	108,821
2017-06-27	$72.70	$73.53	$72.18	$72.90	$72.90	157,566
2017-06-26	$72.80	$73.10	$71.95	$72.60	$72.60	166,156
2017-06-23	$74.00	$74.10	$72.20	$72.65	$72.65	201,098
2017-06-22	$71.95	$74.25	$71.95	$73.90	$73.90	64,514
2017-06-21	$72.55	$74.15	$71.70	$72.00	$72.00	104,346
2017-06-20	$72.10	$72.60	$71.88	$72.50	$72.50	73,764
2017-06-19	$72.70	$74.60	$72.10	$72.40	$72.40	118,409
2017-06-16	$71.40	$72.45	$70.70	$72.30	$72.30	160,731
2017-06-15	$72.45	$72.70	$71.80	$72.05	$72.05	88,905
2017-06-14	$73.15	$73.35	$72.70	$73.15	$73.15	80,425
2017-06-13	$73.40	$73.45	$72.75	$73.05	$73.05	65,277
2017-06-12	$72.05	$73.45	$71.50	$73.15	$73.15	157,317
2017-06-09	$70.70	$72.70	$70.65	$72.15	$72.15	107,175
2017-06-08	$69.20	$70.85	$69.20	$70.40	$70.40	97,240
2017-06-07	$69.30	$70.15	$69.05	$69.15	$69.15	96,664
2017-06-06	$69.35	$69.70	$68.50	$69.20	$69.20	84,417
2017-06-05	$70.05	$70.95	$69.55	$69.70	$69.70	50,216
2017-06-02	$69.90	$70.90	$69.90	$70.20	$70.20	89,751
2017-06-01	$68.95	$70.03	$68.85	$69.75	$69.75	166,251
2017-05-31	$68.70	$69.85	$67.50	$68.75	$68.75	88,360
2017-05-30	$69.70	$69.80	$68.25	$68.70	$68.70	438,764
2017-05-26	$69.30	$70.10	$68.40	$69.85	$69.85	77,567
2017-05-25	$70.40	$70.70	$68.90	$69.40	$69.40	109,276
2017-05-24	$69.65	$70.45	$69.60	$70.20	$70.20	89,052
2017-05-23	$70.00	$70.05	$69.00	$69.80	$69.80	60,369
2017-05-22	$68.10	$70.10	$67.97	$69.85	$69.85	146,244
2017-05-19	$68.35	$69.55	$67.95	$68.05	$68.05	161,378
2017-05-18	$68.40	$69.15	$68.00	$68.05	$68.05	239,156
2017-05-17	$70.15	$70.35	$67.43	$68.70	$68.70	186,746
2017-05-16	$71.65	$71.78	$70.55	$70.95	$70.95	126,724
2017-05-15	$70.55	$71.55	$68.75	$71.50	$71.50	103,286
2017-05-12	$70.55	$71.00	$70.10	$70.45	$70.45	76,747
2017-05-11	$71.05	$71.25	$70.50	$70.85	$70.85	77,196
2017-05-10	$71.55	$72.05	$71.05	$71.35	$71.35	73,872
2017-05-09	$71.40	$72.55	$71.30	$71.60	$71.60	115,011
2017-05-08	$70.85	$72.25	$69.65	$71.30	$71.30	118,297
2017-05-05	$70.40	$71.30	$70.30	$71.05	$71.05	164,581
2017-05-04	$68.40	$70.40	$68.20	$70.30	$70.30	176,476
2017-05-03	$69.35	$70.10	$68.25	$68.30	$68.30	229,544
2017-05-02	$68.35	$69.55	$67.93	$69.45	$69.45	279,249
2017-05-01	$68.90	$69.45	$67.80	$68.25	$68.25	344,143
2017-04-28	$70.25	$70.50	$68.60	$68.80	$68.80	209,443
2017-04-27	$71.50	$72.05	$70.05	$70.40	$70.40	298,371
2017-04-26	$71.75	$72.50	$67.20	$71.40	$71.40	275,113
2017-04-25	$72.00	$73.25	$71.65	$71.70	$71.70	138,109
2017-04-24	$71.70	$71.70	$70.85	$71.45	$71.45	160,477
2017-04-21	$69.05	$70.80	$68.60	$70.70	$70.70	136,805
2017-04-20	$68.65	$69.35	$68.00	$69.05	$69.05	117,609
2017-04-19	$68.60	$69.50	$68.20	$68.40	$68.40	91,945
2017-04-18	$68.30	$68.40	$67.35	$68.30	$68.30	72,883
2017-04-17	$68.25	$69.00	$68.00	$68.80	$68.80	77,231
2017-04-13	$67.90	$68.20	$67.65	$67.95	$67.95	134,011
2017-04-12	$68.05	$68.45	$67.60	$68.00	$68.00	105,579
2017-04-11	$67.85	$68.35	$67.35	$68.00	$68.00	79,117
2017-04-10	$66.65	$67.95	$66.40	$67.90	$67.90	147,883
2017-04-07	$67.05	$67.05	$66.00	$66.50	$66.50	148,840
2017-04-06	$66.70	$67.45	$66.20	$67.10	$67.10	126,205
2017-04-05	$68.00	$68.95	$66.70	$66.75	$66.75	103,492
2017-04-04	$68.55	$69.45	$67.60	$67.70	$67.70	125,458
2017-04-03	$69.10	$69.45	$68.40	$68.65	$68.65	162,266
2017-03-31	$69.10	$69.75	$68.22	$69.05	$69.05	232,886
2017-03-30	$66.75	$69.60	$66.50	$69.20	$69.20	145,148
2017-03-29	$66.85	$66.85	$66.25	$66.60	$66.60	111,187
2017-03-28	$66.25	$67.10	$65.30	$66.95	$66.95	128,124
2017-03-27	$65.50	$66.90	$65.35	$66.45	$66.45	103,266
2017-03-24	$64.75	$67.24	$64.75	$65.65	$65.65	110,562
2017-03-23	$64.55	$65.55	$64.45	$64.63	$64.63	146,580
2017-03-22	$64.80	$64.90	$64.05	$64.65	$64.65	119,539
2017-03-21	$67.00	$67.50	$64.65	$64.75	$64.75	148,569
2017-03-20	$67.80	$67.80	$66.40	$66.70	$66.70	115,209
2017-03-17	$66.90	$68.00	$66.65	$67.85	$67.85	294,748
2017-03-16	$68.55	$68.80	$66.95	$67.30	$67.30	83,498
2017-03-15	$66.70	$68.65	$65.97	$68.40	$68.40	165,030
2017-03-14	$67.80	$67.95	$65.95	$66.40	$66.40	128,558
2017-03-13	$67.60	$68.30	$67.45	$68.05	$68.05	75,715
2017-03-10	$68.80	$69.65	$67.75	$67.80	$67.80	113,214
2017-03-09	$68.45	$69.20	$68.15	$68.50	$68.50	132,089
2017-03-08	$68.55	$69.30	$68.10	$68.45	$68.45	178,868
2017-03-07	$67.15	$68.40	$67.05	$68.30	$68.30	193,689
2017-03-06	$68.20	$68.40	$67.10	$67.30	$67.30	151,976
2017-03-03	$68.45	$68.90	$67.50	$68.50	$68.50	134,847
2017-03-02	$69.40	$69.60	$68.15	$68.65	$68.65	199,673
2017-03-01	$70.00	$70.68	$68.50	$69.40	$69.40	239,104
2017-02-28	$70.15	$71.65	$69.05	$69.15	$69.15	352,849
2017-02-27	$74.15	$74.33	$68.15	$70.20	$70.20	407,217
2017-02-24	$81.55	$84.71	$72.80	$74.35	$74.35	373,339
2017-02-23	$79.25	$81.55	$78.80	$80.10	$80.10	268,235
2017-02-22	$79.10	$79.30	$77.45	$79.15	$79.15	149,770
2017-02-21	$78.35	$79.75	$78.10	$79.45	$79.45	86,336
2017-02-17	$78.30	$78.50	$77.35	$78.40	$78.40	121,666
2017-02-16	$78.15	$78.50	$77.00	$78.45	$78.45	76,689
2017-02-15	$78.20	$78.95	$77.65	$78.20	$78.20	61,608
2017-02-14	$76.00	$78.45	$76.00	$78.45	$78.45	135,490
2017-02-13	$77.20	$77.40	$76.05	$76.40	$76.40	68,064
2017-02-10	$76.55	$77.00	$76.25	$76.65	$76.65	51,651
2017-02-09	$75.65	$77.35	$75.35	$76.25	$76.25	99,553
2017-02-08	$75.20	$75.70	$74.35	$75.55	$75.55	83,368
2017-02-07	$75.50	$76.25	$74.95	$75.50	$75.50	99,519
2017-02-06	$76.55	$76.75	$74.80	$75.25	$75.25	100,408
2017-02-03	$76.40	$76.80	$75.93	$76.60	$76.60	105,326
2017-02-02	$75.80	$75.95	$74.66	$75.80	$75.80	82,878
2017-02-01	$75.45	$76.54	$75.30	$75.80	$75.80	143,040
2017-01-31	$73.60	$75.35	$72.56	$74.95	$74.95	156,116
2017-01-30	$75.30	$75.30	$73.80	$73.80	$73.80	115,188
2017-01-27	$75.95	$76.20	$75.25	$75.75	$75.75	71,356
2017-01-26	$76.00	$76.10	$74.75	$75.80	$75.80	89,324
2017-01-25	$76.40	$77.35	$75.75	$76.10	$76.10	93,466
2017-01-24	$76.25	$76.85	$75.40	$76.40	$76.40	96,588
2017-01-23	$76.10	$76.40	$75.00	$76.25	$76.25	88,053
2017-01-20	$75.80	$76.85	$75.40	$75.95	$75.95	108,569
2017-01-19	$75.90	$76.30	$75.10	$75.75	$75.75	110,663
2017-01-18	$76.85	$76.85	$74.63	$76.10	$76.10	146,928
2017-01-17	$78.70	$78.70	$76.45	$76.60	$76.60	128,060
2017-01-13	$78.70	$79.20	$78.20	$78.75	$78.75	115,638
2017-01-12	$77.75	$78.50	$77.35	$78.35	$78.35	127,974
2017-01-11	$77.75	$78.10	$76.90	$77.95	$77.95	145,890
2017-01-10	$76.40	$77.70	$76.15	$77.55	$77.55	114,003
2017-01-09	$76.10	$76.40	$75.75	$76.15	$76.15	124,448
2017-01-06	$76.30	$76.60	$75.55	$76.20	$76.20	193,176
2017-01-05	$76.85	$77.65	$76.20	$76.25	$76.25	173,865
2017-01-04	$76.50	$77.25	$76.05	$77.05	$77.05	180,190
2017-01-03	$75.60	$76.10	$75.00	$76.10	$76.10	140,589
2016-12-30	$75.70	$75.70	$74.55	$75.25	$75.25	96,652
2016-12-29	$75.95	$76.60	$75.05	$75.55	$75.55	75,198
2016-12-28	$76.90	$77.25	$75.25	$76.00	$76.00	108,674
2016-12-27	$76.35	$77.35	$76.35	$76.80	$76.80	97,341
2016-12-23	$74.60	$76.85	$74.60	$76.50	$76.50	124,738
2016-12-22	$75.40	$76.67	$74.25	$74.40	$74.40	105,855
2016-12-21	$75.90	$76.35	$75.00	$75.40	$75.40	155,579
2016-12-20	$75.10	$76.35	$74.75	$76.15	$76.15	203,114
2016-12-19	$74.35	$75.50	$74.20	$74.75	$74.75	229,825
2016-12-16	$75.35	$75.80	$73.85	$74.05	$74.05	800,618
2016-12-15	$76.25	$76.55	$74.45	$74.90	$74.90	206,469
2016-12-14	$76.40	$76.65	$75.15	$75.85	$75.85	284,503
2016-12-13	$76.65	$76.90	$75.53	$76.40	$76.40	332,309
2016-12-12	$75.35	$76.35	$74.31	$76.20	$76.20	367,333
2016-12-09	$75.70	$75.80	$74.90	$75.75	$75.75	190,946
2016-12-08	$74.00	$75.20	$73.25	$75.15	$75.15	348,792
2016-12-07	$72.45	$74.00	$72.25	$74.00	$74.00	299,450
2016-12-06	$73.00	$73.33	$72.05	$72.95	$72.95	176,896
2016-12-05	$72.60	$73.45	$71.88	$72.95	$72.95	223,438
2016-12-02	$72.30	$72.90	$71.45	$71.90	$71.90	325,968
2016-12-01	$72.90	$73.80	$71.80	$72.00	$72.00	277,738
2016-11-30	$72.35	$73.30	$71.97	$72.80	$72.80	295,077
2016-11-29	$72.60	$73.20	$72.15	$72.70	$72.70	294,443
2016-11-28	$72.10	$72.85	$71.95	$71.95	$71.95	470,949
2016-11-25	$71.60	$72.40	$71.20	$72.40	$72.40	364,673
2016-11-23	$71.00	$71.60	$70.35	$71.60	$71.60	316,200
2016-11-22	$70.15	$71.60	$69.05	$70.60	$70.60	405,235
2016-11-21	$68.55	$69.08	$67.75	$68.90	$68.90	208,940
2016-11-18	$65.95	$68.20	$65.30	$68.10	$68.10	284,391
2016-11-17	$65.65	$66.90	$65.65	$66.00	$66.00	576,370
2016-11-16	$65.00	$66.75	$65.00	$65.45	$65.45	282,232
2016-11-15	$65.60	$66.50	$64.85	$65.00	$65.00	328,103
2016-11-14	$65.45	$68.15	$65.10	$65.45	$65.45	365,482
2016-11-11	$64.85	$66.25	$64.40	$64.80	$64.80	300,352
2016-11-10	$62.55	$65.90	$62.50	$64.65	$64.65	364,123
2016-11-09	$56.50	$62.35	$53.86	$61.90	$61.90	372,491
2016-11-08	$51.70	$53.00	$51.70	$52.55	$52.55	155,385
2016-11-07	$50.75	$52.05	$50.75	$51.75	$51.75	145,645
2016-11-04	$50.10	$50.85	$49.90	$49.90	$49.90	142,398
2016-11-03	$50.60	$51.10	$49.85	$49.90	$49.90	95,134
2016-11-02	$49.80	$51.20	$49.50	$50.55	$50.55	139,378
2016-11-01	$51.45	$52.15	$49.75	$50.00	$50.00	175,716
2016-10-31	$52.20	$52.40	$50.55	$51.45	$51.45	218,742
2016-10-28	$52.49	$53.88	$51.52	$51.72	$51.72	134,856
2016-10-27	$53.53	$53.53	$52.53	$52.55	$52.55	107,354
2016-10-26	$53.94	$54.70	$53.01	$53.43	$53.43	118,464
2016-10-25	$54.39	$55.75	$54.17	$54.19	$54.19	79,343
2016-10-24	$55.40	$55.50	$54.23	$54.42	$54.42	154,294
2016-10-21	$55.02	$55.39	$54.41	$55.28	$55.28	125,067
2016-10-20	$55.22	$55.54	$54.68	$55.44	$55.44	194,262
2016-10-19	$55.48	$55.48	$54.52	$55.18	$55.18	101,102
2016-10-18	$54.54	$55.86	$54.54	$55.32	$55.32	234,803
2016-10-17	$53.66	$54.17	$53.16	$54.00	$54.00	150,095
2016-10-14	$53.81	$54.21	$53.43	$53.53	$53.53	100,669
2016-10-13	$53.39	$54.39	$53.23	$53.38	$53.38	141,217
2016-10-12	$54.58	$55.52	$51.43	$53.91	$53.91	154,486
2016-10-11	$55.18	$55.46	$53.98	$54.40	$54.40	215,648
2016-10-10	$54.43	$55.37	$54.35	$55.24	$55.24	164,237
2016-10-07	$54.12	$54.65	$54.08	$54.48	$54.48	168,099
2016-10-06	$53.40	$54.25	$53.28	$54.11	$54.11	222,932
2016-10-05	$52.77	$53.66	$52.63	$53.50	$53.50	126,650
2016-10-04	$53.35	$53.55	$52.15	$52.56	$52.56	171,355
2016-10-03	$53.73	$53.76	$53.15	$53.17	$53.17	166,714
2016-09-30	$54.17	$54.17	$53.18	$53.73	$53.73	166,041
2016-09-29	$54.23	$54.56	$53.74	$53.92	$53.92	106,330
2016-09-28	$54.14	$54.68	$53.86	$54.36	$54.36	123,031
2016-09-27	$54.23	$54.52	$53.79	$54.19	$54.19	120,885
2016-09-26	$53.15	$54.67	$52.73	$54.15	$54.15	231,433
2016-09-23	$54.74	$55.54	$53.53	$53.53	$53.53	126,849
2016-09-22	$54.31	$55.36	$54.22	$54.84	$54.84	168,713
2016-09-21	$53.48	$54.28	$53.37	$53.91	$53.91	227,227
2016-09-20	$54.07	$54.29	$53.29	$53.30	$53.30	199,629
2016-09-19	$53.67	$54.57	$53.61	$53.73	$53.73	219,100
2016-09-16	$53.26	$54.19	$53.24	$53.85	$53.85	288,765
2016-09-15	$52.43	$53.57	$52.01	$53.45	$53.45	206,908
2016-09-14	$53.42	$53.46	$52.32	$52.34	$52.34	239,759
2016-09-13	$54.23	$54.26	$53.15	$53.19	$53.19	203,899
2016-09-12	$54.01	$54.53	$53.67	$54.24	$54.24	269,660
2016-09-09	$54.66	$55.08	$54.02	$54.03	$54.03	201,898
2016-09-08	$55.03	$55.27	$54.52	$55.09	$55.09	156,794
2016-09-07	$54.51	$55.33	$54.05	$55.13	$55.13	321,183
2016-09-06	$55.78	$55.78	$54.58	$54.68	$54.68	286,545
2016-09-02	$55.09	$55.87	$54.73	$55.75	$55.75	247,954
2016-09-01	$57.06	$57.29	$55.08	$55.12	$55.12	382,152
2016-08-31	$57.02	$57.47	$56.56	$57.12	$57.12	188,956
2016-08-30	$56.54	$57.19	$56.39	$56.92	$56.92	196,458
2016-08-29	$56.30	$56.95	$55.22	$56.63	$56.63	175,969
2016-08-26	$57.44	$57.62	$55.87	$56.18	$56.18	217,852
2016-08-25	$57.07	$58.39	$57.06	$57.24	$57.24	204,929
2016-08-24	$58.03	$58.53	$57.09	$57.30	$57.30	184,655
2016-08-23	$58.15	$58.18	$56.71	$57.85	$57.85	174,015
2016-08-22	$58.61	$58.89	$57.11	$57.96	$57.96	179,970
2016-08-19	$58.07	$58.85	$58.00	$58.53	$58.53	218,903
2016-08-18	$57.79	$58.94	$57.67	$58.47	$58.47	226,938
2016-08-17	$58.12	$58.12	$56.75	$57.75	$57.75	255,644
2016-08-16	$58.86	$59.37	$57.87	$57.89	$57.89	258,807
2016-08-15	$58.91	$59.64	$58.31	$59.35	$59.35	301,488
2016-08-12	$58.15	$59.12	$58.15	$59.03	$59.03	261,184
2016-08-11	$58.65	$58.86	$58.32	$58.61	$58.61	207,609
2016-08-10	$58.46	$58.80	$58.10	$58.41	$58.41	244,558
2016-08-09	$58.99	$59.06	$58.53	$58.55	$58.55	200,041
2016-08-08	$59.06	$59.76	$58.65	$58.76	$58.76	205,490
2016-08-05	$59.22	$60.26	$58.01	$59.26	$59.26	232,466
2016-08-04	$60.95	$61.34	$58.85	$59.10	$59.10	216,410
2016-08-03	$62.69	$63.00	$60.87	$61.15	$61.15	370,247
2016-08-02	$65.35	$66.39	$61.72	$62.62	$62.62	560,439
2016-08-01	$68.66	$69.21	$65.42	$65.72	$65.72	440,425
2016-07-29	$72.15	$72.31	$68.02	$68.47	$68.47	277,688
2016-07-28	$71.04	$71.79	$68.48	$71.14	$71.14	216,002
2016-07-27	$71.01	$71.46	$70.55	$71.25	$71.25	130,914
2016-07-26	$70.90	$71.57	$70.51	$71.20	$71.20	129,606
2016-07-25	$71.37	$71.37	$70.35	$70.85	$70.85	106,214
2016-07-22	$70.35	$71.41	$69.68	$71.23	$71.23	208,456
2016-07-21	$68.79	$70.76	$68.72	$70.22	$70.22	188,584
2016-07-20	$68.16	$69.29	$68.00	$68.91	$68.91	158,726
2016-07-19	$68.30	$68.73	$67.03	$68.12	$68.12	178,910
2016-07-18	$68.99	$69.31	$68.27	$68.88	$68.88	136,821
2016-07-15	$69.45	$69.77	$68.29	$68.74	$68.74	165,960
2016-07-14	$69.32	$69.88	$68.59	$69.03	$69.03	239,446
2016-07-13	$67.88	$69.02	$67.63	$68.86	$68.86	154,623
2016-07-12	$67.65	$68.16	$67.35	$67.70	$67.70	233,400
2016-07-11	$67.54	$67.87	$66.49	$67.54	$67.54	128,066
2016-07-08	$66.01	$67.67	$65.27	$67.30	$67.30	157,436
2016-07-07	$65.12	$66.07	$64.77	$65.70	$65.70	210,944
2016-07-06	$64.26	$65.44	$63.95	$65.13	$65.13	202,085
2016-07-05	$65.89	$66.19	$63.91	$64.59	$64.59	196,352
2016-07-01	$65.65	$66.30	$64.61	$65.97	$65.97	211,233
2016-06-30	$64.64	$66.09	$64.18	$65.77	$65.77	247,159
2016-06-29	$64.73	$65.54	$62.50	$64.95	$64.95	195,370
2016-06-28	$62.72	$64.21	$62.39	$63.98	$63.98	277,854
2016-06-27	$63.19	$64.27	$61.90	$62.42	$62.42	168,397
2016-06-24	$63.74	$64.35	$63.09	$63.60	$63.60	661,316
2016-06-23	$65.83	$66.34	$65.05	$65.68	$65.68	120,216
2016-06-22	$65.98	$66.37	$65.11	$65.53	$65.53	200,789
2016-06-21	$66.19	$66.70	$65.17	$65.96	$65.96	123,438
2016-06-20	$65.30	$66.91	$64.39	$65.75	$65.75	165,612
2016-06-17	$64.51	$64.96	$64.14	$64.46	$64.46	252,376
2016-06-16	$63.70	$64.71	$63.08	$64.67	$64.67	189,957
2016-06-15	$65.66	$65.72	$63.92	$64.07	$64.07	138,353
2016-06-14	$65.63	$65.99	$64.70	$65.38	$65.38	197,733
2016-06-13	$66.00	$66.31	$65.06	$65.72	$65.72	164,444
2016-06-10	$66.16	$67.12	$66.01	$66.77	$66.77	94,970
2016-06-09	$67.23	$68.00	$67.08	$67.42	$67.42	109,247
2016-06-08	$65.84	$67.96	$64.86	$67.89	$67.89	150,459
2016-06-07	$66.08	$67.14	$65.80	$66.43	$66.43	154,017
2016-06-06	$65.73	$66.82	$65.16	$66.20	$66.20	129,045
2016-06-03	$67.70	$67.98	$65.61	$65.97	$65.97	185,753
2016-06-02	$66.10	$67.33	$65.39	$67.29	$67.29	191,869
2016-06-01	$66.28	$66.83	$65.96	$66.40	$66.40	187,933
2016-05-31	$66.23	$66.58	$64.88	$66.25	$66.25	185,486
2016-05-27	$65.53	$66.61	$65.39	$66.20	$66.20	129,737
2016-05-26	$66.24	$66.79	$65.32	$65.37	$65.37	151,277
2016-05-25	$66.54	$66.95	$65.57	$65.98	$65.98	156,453
2016-05-24	$65.92	$66.76	$65.75	$66.37	$66.37	261,865
2016-05-23	$65.25	$66.41	$65.01	$65.85	$65.85	208,052
2016-05-20	$65.21	$65.77	$64.10	$65.08	$65.08	157,283
2016-05-19	$64.98	$66.07	$64.27	$64.62	$64.62	98,003
2016-05-18	$64.60	$65.93	$64.60	$65.36	$65.36	153,909
2016-05-17	$66.26	$66.37	$64.39	$65.04	$65.04	187,144
2016-05-16	$65.69	$67.66	$65.14	$66.19	$66.19	177,672
2016-05-13	$65.52	$67.02	$65.00	$65.51	$65.51	160,521
2016-05-12	$67.08	$67.61	$65.05	$65.44	$65.44	252,484
2016-05-11	$67.17	$68.41	$66.21	$66.45	$66.45	223,208
2016-05-10	$68.10	$68.21	$67.38	$67.51	$67.51	143,282
2016-05-09	$67.44	$68.51	$67.10	$68.05	$68.05	266,895
2016-05-06	$68.34	$68.63	$66.66	$67.39	$67.39	361,470
2016-05-05	$70.31	$71.01	$66.07	$68.12	$68.12	326,213
2016-05-04	$69.70	$70.97	$67.92	$67.96	$67.96	248,847
2016-05-03	$68.70	$71.04	$68.70	$69.87	$69.87	304,378
2016-05-02	$70.98	$71.84	$68.82	$69.22	$69.22	264,460
2016-04-29	$69.90	$70.50	$68.61	$70.46	$70.46	184,641
2016-04-28	$70.71	$71.57	$70.07	$70.26	$70.26	136,427
2016-04-27	$71.56	$71.81	$70.43	$70.92	$70.92	181,367
2016-04-26	$70.48	$71.88	$70.14	$71.57	$71.57	275,523
2016-04-25	$70.76	$71.85	$69.40	$70.52	$70.52	274,080
2016-04-22	$70.61	$71.56	$70.15	$71.17	$71.17	191,586
2016-04-21	$70.53	$71.12	$70.02	$70.83	$70.83	182,944
2016-04-20	$70.45	$71.82	$70.06	$70.46	$70.46	259,806
2016-04-19	$70.94	$71.19	$70.22	$70.47	$70.47	173,375
2016-04-18	$70.04	$70.92	$69.68	$70.52	$70.52	200,087
2016-04-15	$70.05	$70.84	$69.80	$70.45	$70.45	144,249
2016-04-14	$70.01	$71.26	$69.54	$70.44	$70.44	144,410
2016-04-13	$69.24	$70.57	$68.91	$69.94	$69.94	214,588
2016-04-12	$67.29	$69.62	$67.29	$69.14	$69.14	189,184
2016-04-11	$68.84	$69.35	$67.18	$67.27	$67.27	251,224
2016-04-08	$69.79	$69.79	$68.12	$68.73	$68.73	128,714
2016-04-07	$68.66	$69.85	$68.66	$69.32	$69.32	208,081
2016-04-06	$68.84	$69.22	$68.12	$69.14	$69.14	247,160
2016-04-05	$68.89	$69.75	$68.12	$68.69	$68.69	309,515
2016-04-04	$69.32	$70.23	$68.93	$69.31	$69.31	210,056
2016-04-01	$67.45	$69.49	$67.45	$69.40	$69.40	220,989
2016-03-31	$67.44	$68.14	$67.30	$67.93	$67.93	224,675
2016-03-30	$68.42	$68.85	$67.51	$67.63	$67.63	178,797
2016-03-29	$65.74	$68.35	$65.74	$68.31	$68.31	184,772
2016-03-28	$66.77	$67.28	$64.99	$65.81	$65.81	178,460
2016-03-24	$65.69	$67.04	$65.22	$66.41	$66.41	274,949
2016-03-23	$66.17	$67.44	$66.06	$66.14	$66.14	180,532
2016-03-22	$65.72	$66.99	$65.47	$66.31	$66.31	170,934
2016-03-21	$66.51	$67.76	$65.89	$66.29	$66.29	238,610
2016-03-18	$64.76	$67.04	$64.40	$66.82	$66.82	489,276
2016-03-17	$66.32	$66.32	$63.03	$64.36	$64.36	221,863
2016-03-16	$64.65	$66.36	$64.28	$66.26	$66.26	291,400
2016-03-15	$65.58	$66.08	$64.20	$64.72	$64.72	205,664
2016-03-14	$66.58	$66.64	$65.44	$66.12	$66.12	242,312
2016-03-11	$65.29	$66.47	$64.91	$66.25	$66.25	188,358
2016-03-10	$64.21	$65.27	$63.94	$64.72	$64.72	206,900
2016-03-09	$64.44	$65.24	$63.86	$64.49	$64.49	202,613
2016-03-08	$65.55	$66.85	$64.53	$64.83	$64.83	171,681
2016-03-07	$64.94	$66.45	$64.94	$65.74	$65.74	297,747
2016-03-04	$64.58	$65.81	$64.54	$65.16	$65.16	251,536
2016-03-03	$65.17	$66.84	$64.45	$64.87	$64.87	360,161
2016-03-02	$63.69	$65.62	$63.34	$65.20	$65.20	410,715
2016-03-01	$63.00	$64.98	$62.10	$63.77	$63.77	602,069
2016-02-29	$60.32	$64.24	$58.80	$62.99	$62.99	540,065
2016-02-26	$57.07	$58.53	$56.78	$58.40	$58.40	140,358
2016-02-25	$56.64	$57.10	$55.92	$57.00	$57.00	147,660
2016-02-24	$55.62	$56.67	$55.20	$56.21	$56.21	150,780
2016-02-23	$55.84	$57.01	$55.84	$55.97	$55.97	135,194
2016-02-22	$55.89	$56.64	$54.54	$55.90	$55.90	167,166
2016-02-19	$54.77	$55.52	$53.49	$55.45	$55.45	147,668
2016-02-18	$55.87	$56.09	$54.63	$54.91	$54.91	105,506
2016-02-17	$54.21	$56.52	$54.21	$55.88	$55.88	183,631
2016-02-16	$53.09	$54.52	$52.47	$53.93	$53.93	129,588
2016-02-12	$53.05	$53.80	$51.12	$52.57	$52.57	145,603
2016-02-11	$52.30	$53.36	$52.30	$52.79	$52.79	156,674
2016-02-10	$54.61	$58.54	$53.15	$53.28	$53.28	139,382
2016-02-09	$52.06	$54.91	$51.82	$54.07	$54.07	132,877
2016-02-08	$53.20	$55.78	$51.61	$52.72	$52.72	148,445
2016-02-05	$56.75	$58.37	$53.17	$54.03	$54.03	151,631
2016-02-04	$57.32	$58.40	$56.62	$57.04	$57.04	175,625
2016-02-03	$57.74	$58.19	$55.66	$57.47	$57.47	179,574
2016-02-02	$56.96	$57.89	$56.62	$57.45	$57.45	160,355
2016-02-01	$56.94	$58.10	$56.55	$57.47	$57.47	205,486
2016-01-29	$55.94	$57.34	$55.26	$57.00	$57.00	373,644
2016-01-28	$56.81	$57.35	$55.07	$55.60	$55.60	264,359
2016-01-27	$57.62	$60.87	$55.81	$56.23	$56.23	161,587
2016-01-26	$56.79	$58.00	$55.72	$57.99	$57.99	240,861
2016-01-25	$57.49	$58.94	$56.38	$56.58	$56.58	147,305
2016-01-22	$56.88	$58.40	$56.57	$57.60	$57.60	209,741
2016-01-21	$58.96	$59.87	$56.17	$56.44	$56.44	189,393
2016-01-20	$57.54	$59.35	$54.55	$58.79	$58.79	251,970
2016-01-19	$57.90	$58.84	$57.30	$58.45	$58.45	252,550
2016-01-15	$57.55	$58.28	$56.19	$57.50	$57.50	169,434
2016-01-14	$57.66	$59.35	$57.16	$58.87	$58.87	203,360
2016-01-13	$58.33	$59.30	$55.11	$57.44	$57.44	195,526
2016-01-12	$58.82	$59.93	$57.02	$58.28	$58.28	246,794
2016-01-11	$58.59	$59.37	$56.88	$58.33	$58.33	453,669
2016-01-08	$60.05	$60.59	$58.18	$58.37	$58.37	256,169
2016-01-07	$59.38	$62.79	$58.84	$59.32	$59.32	414,284
2016-01-06	$60.42	$61.65	$59.19	$60.33	$60.33	304,203
2016-01-05	$61.41	$63.10	$61.14	$61.81	$61.81	178,812
2016-01-04	$61.03	$61.56	$58.48	$61.17	$61.17	236,122
2015-12-31	$62.00	$64.50	$61.63	$61.66	$61.66	153,005
2015-12-30	$62.87	$63.60	$60.60	$62.23	$62.23	271,853
2015-12-29	$62.95	$63.65	$62.50	$63.06	$63.06	117,835
2015-12-28	$61.41	$63.02	$61.32	$62.64	$62.64	156,178
2015-12-24	$62.11	$62.33	$61.45	$61.72	$61.72	58,121
2015-12-23	$61.92	$62.91	$61.48	$62.17	$62.17	118,014
2015-12-22	$62.53	$62.85	$61.00	$61.47	$61.47	130,218
2015-12-21	$61.51	$62.59	$60.18	$62.34	$62.34	223,634
2015-12-18	$60.47	$62.04	$59.64	$61.10	$61.10	740,185
2015-12-17	$58.23	$61.81	$57.82	$60.46	$60.46	479,563
2015-12-16	$56.66	$57.99	$56.08	$57.89	$57.89	265,110
2015-12-15	$52.35	$56.39	$52.08	$56.30	$56.30	253,786
2015-12-14	$53.30	$53.30	$51.37	$52.07	$52.07	152,090
2015-12-11	$52.62	$54.48	$52.48	$53.19	$53.19	148,704
2015-12-10	$52.68	$53.82	$52.17	$53.43	$53.43	102,084
2015-12-09	$53.92	$54.69	$52.69	$52.75	$52.75	109,613
2015-12-08	$52.68	$54.25	$52.59	$54.07	$54.07	121,847
2015-12-07	$53.98	$54.18	$52.73	$53.11	$53.11	154,195
2015-12-04	$52.82	$54.94	$52.82	$54.16	$54.16	193,032
2015-12-03	$53.38	$53.65	$52.09	$52.59	$52.59	236,136
2015-12-02	$53.67	$53.95	$52.87	$53.14	$53.14	105,198
2015-12-01	$52.93	$53.91	$52.51	$53.75	$53.75	150,383
2015-11-30	$52.45	$52.87	$51.87	$52.65	$52.65	168,404
2015-11-27	$52.28	$52.51	$50.04	$52.40	$52.40	45,569
2015-11-25	$52.79	$53.12	$52.17	$52.32	$52.32	128,560
2015-11-24	$52.84	$53.05	$50.99	$52.92	$52.92	115,180
2015-11-23	$52.16	$53.37	$51.95	$52.88	$52.88	204,921
2015-11-20	$51.47	$52.90	$51.15	$52.55	$52.55	154,519
2015-11-19	$52.53	$52.81	$50.74	$51.14	$51.14	167,645
2015-11-18	$53.31	$53.72	$52.18	$53.28	$53.28	186,609
2015-11-17	$51.81	$53.97	$51.81	$52.96	$52.96	275,388
2015-11-16	$49.82	$51.89	$49.69	$51.66	$51.66	186,663
2015-11-13	$49.84	$50.44	$49.14	$49.96	$49.96	183,053
2015-11-12	$50.83	$51.47	$49.96	$50.11	$50.11	176,959
2015-11-11	$53.33	$53.33	$51.05	$51.17	$51.17	130,899
2015-11-10	$52.94	$54.05	$52.63	$53.07	$53.07	185,494
2015-11-09	$53.65	$53.76	$52.58	$52.89	$52.89	137,296
2015-11-06	$53.72	$54.08	$53.16	$53.85	$53.85	342,388
2015-11-05	$52.64	$54.23	$52.25	$54.08	$54.08	203,497
2015-11-04	$53.12	$54.82	$52.05	$52.52	$52.52	179,316
2015-11-03	$53.46	$53.87	$52.48	$53.16	$53.16	218,558
2015-11-02	$53.57	$54.20	$53.43	$53.72	$53.72	270,094
2015-10-30	$53.88	$54.26	$53.19	$53.40	$53.40	188,841
2015-10-29	$55.03	$56.48	$53.52	$53.74	$53.74	327,530
2015-10-28	$53.13	$54.83	$50.47	$54.53	$54.53	546,204
2015-10-27	$47.76	$54.97	$47.72	$54.13	$54.13	636,496
2015-10-26	$48.34	$48.84	$48.00	$48.36	$48.36	302,509
2015-10-23	$46.71	$48.75	$46.49	$48.16	$48.16	302,604
2015-10-22	$48.50	$48.50	$45.40	$46.17	$46.17	374,601
2015-10-21	$50.37	$50.68	$47.73	$48.58	$48.58	401,238
2015-10-20	$50.20	$50.50	$49.68	$50.07	$50.07	1,086,420
2015-10-19	$49.83	$51.17	$49.83	$50.30	$50.30	397,887
2015-10-16	$48.82	$50.71	$46.10	$49.99	$49.99	429,309
2015-10-15	$48.34	$49.14	$47.45	$48.88	$48.88	413,567
2015-10-14	$48.61	$49.36	$46.05	$48.20	$48.20	404,135
2015-10-13	$49.30	$49.44	$48.54	$48.62	$48.62	423,024
2015-10-12	$49.66	$49.98	$49.09	$49.48	$49.48	292,358
2015-10-09	$49.01	$49.92	$48.77	$49.55	$49.55	265,666
2015-10-08	$49.28	$51.35	$48.78	$49.28	$49.28	260,317
2015-10-07	$51.50	$51.50	$48.89	$49.33	$49.33	470,098
2015-10-06	$54.59	$55.67	$51.61	$51.69	$51.69	393,334
2015-10-05	$56.45	$57.84	$56.45	$57.43	$57.43	137,026
2015-10-02	$54.57	$56.46	$54.20	$56.18	$56.18	145,307
2015-10-01	$55.30	$55.69	$54.03	$55.17	$55.17	171,985
2015-09-30	$55.63	$56.23	$55.00	$55.43	$55.43	241,415
2015-09-29	$54.53	$55.51	$54.11	$54.97	$54.97	173,534
2015-09-28	$56.70	$56.70	$53.70	$54.52	$54.52	192,750
2015-09-25	$59.36	$59.36	$56.51	$57.00	$57.00	192,116
2015-09-24	$58.36	$58.86	$57.64	$58.79	$58.79	155,374
2015-09-23	$58.20	$59.28	$57.78	$58.84	$58.84	120,412
2015-09-22	$58.46	$58.87	$57.62	$58.11	$58.11	150,085
2015-09-21	$58.65	$59.64	$58.31	$59.09	$59.09	150,162
2015-09-18	$58.18	$59.34	$58.18	$58.49	$58.49	298,587
2015-09-17	$58.48	$59.93	$58.25	$59.22	$59.22	137,702
2015-09-16	$58.07	$59.01	$57.94	$58.48	$58.48	136,131
2015-09-15	$57.04	$58.21	$56.89	$57.95	$57.95	123,791
2015-09-14	$57.64	$57.72	$56.79	$56.85	$56.85	116,317
2015-09-11	$56.44	$58.13	$56.44	$57.62	$57.62	150,840
2015-09-10	$55.88	$57.49	$55.88	$56.72	$56.72	162,505
2015-09-09	$56.72	$57.01	$56.08	$56.14	$56.14	142,112
2015-09-08	$55.51	$56.25	$54.86	$56.13	$56.13	153,009

Magellan Health Inc (MGLN) News Headlines

Humpback whale swallows and spits out kayaker in incident captured on camera

A humpback whale briefly swallowed a 24-year-old kayaker last Saturday during a father-son excursion out on the icy waters around Chile’s southernmos…

cnn.com Feb. 13, 2025

Former Magellan exec to plead guilty to concealing lead testing device defect

None

reuters.com Feb. 27, 2025

Former Magellan exec in lead testing device defect case to plead guilty

None

reuters.com March 4, 2025

Recent Magellan Health Inc (MGLN) News

Jawbone from ancient land bridge reveals a mysterious human ancestor

This week, solve the mystery of an ancient human ancestor’s fossil, meet a new generation of dire wolves, spy April’s full moon, and more.

cnn.com

Published: April 12, 2025

3D scans reveal new details of Titanic’s final moments

A new documentary uses 3D scans to reveal fresh details on the infamous sinking of the Titanic 113 years ago. “Titanic: The Digital Resurrection” tel…

cnn.com

Published: April 10, 2025

3D scan of Titanic sheds new light on doomed liner’s final moments

A new documentary reveals the incredible results of a project to create 3D underwater scans of the doomed ocean liner RMS Titanic, which sank 113 yea…

cnn.com

Published: April 9, 2025

Former Magellan Diagnostics CEO pleads guilty over lead-test device defect

None

reuters.com

Published: March 10, 2025

Similar Companies to Magellan Health Inc (MGLN) in the Healthcare Plans Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CVS Health Corp	CVS	Healthcare Plans	Healthcare	290,205
Unitedhealth Group Inc	UNH	Healthcare Plans	Healthcare	265,000
Anthem Inc	ANTM	Healthcare Plans	Healthcare	55,000
Cigna Corp	CI	Healthcare Plans	Healthcare	50,400
Humana Inc	HUM	Healthcare Plans	Healthcare	47,000
Centene Corp	CNC	Healthcare Plans	Healthcare	39,000
Molina Healthcare Inc	MOH	Healthcare Plans	Healthcare	15,000
Oscar Health Inc - Class A	OSCR	Healthcare Plans	Healthcare	7,000
Magellan Health Inc	MGLN	Healthcare Plans	Healthcare	5,100
Triple-S Management Corp	GTS	Healthcare Plans	Healthcare	4,100

Magellan Health Inc (MGLN) Exchange: NASDAQ

$94.99 ($0.00) 0.00%

Magellan Health Inc - Daily Information

About Magellan Health Inc (MGLN)

Invest in Magellan Health Inc (MGLN)

Invest with as little as $5.

Built to help smart investors invest smarter.

Historical Stock Data for Magellan Health Inc (MGLN)

Magellan Health Inc (MGLN) News Headlines

Recent Magellan Health Inc (MGLN) News

Jawbone from ancient land bridge reveals a mysterious human ancestor

3D scans reveal new details of Titanic’s final moments

3D scan of Titanic sheds new light on doomed liner’s final moments

Former Magellan Diagnostics CEO pleads guilty over lead-test device defect

Similar Companies to Magellan Health Inc (MGLN) in the Healthcare Plans Industry