Maximus Inc (MMS) Stock

Data as of April 24, 2024

$80.63 ($0.41) 0.51%

Maximus Inc - Daily Information

Click for more stock information on Maximus Inc.

Daily Information	Data
Date	April 24, 2024
Open	$79.93
Previous Close	$80.63
High	$81.04
Low	$79.45
Adjusted Open	$79.93
Previous Adjusted Close	$80.63
Adjusted High	$81.04
Adjusted Low	$79.45

About Maximus Inc (MMS)

Maximus Inc (MMS) is a Washington, DC-based business solutions provider. Founded in 1975 as a small data processing firm, Maximus has grown to become a leading provider of government business solutions and services to state, local, and federal governments. With 19,500 employees worldwide, Maximus' services and solutions span engagement, healthcare, human services, and performance services.

Invest in Maximus Inc (MMS)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Maximus Inc (MMS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$79.93	$81.04	$79.45	$80.63	$80.63	216,733
2024-04-15	$80.17	$80.72	$79.89	$80.22	$80.22	354,582
2024-04-12	$79.69	$80.17	$79.36	$80.00	$80.00	252,255
2024-04-11	$80.08	$80.70	$79.81	$80.30	$80.30	187,557
2024-04-10	$79.75	$80.35	$79.10	$79.99	$79.99	313,506
2024-04-09	$81.30	$81.37	$80.55	$81.31	$81.31	216,469
2024-04-08	$81.36	$81.54	$80.80	$81.15	$81.15	130,549
2024-04-05	$80.09	$81.13	$80.09	$81.06	$81.06	208,618
2024-04-04	$81.83	$82.28	$79.93	$80.03	$80.03	233,178
2024-04-03	$80.06	$81.46	$80.06	$80.90	$80.90	212,964
2024-04-02	$81.84	$82.05	$80.53	$80.79	$80.79	252,724
2024-04-01	$83.70	$83.70	$82.29	$82.37	$82.37	191,983
2024-03-28	$83.76	$84.73	$83.69	$83.90	$83.90	344,543
2024-03-27	$83.01	$83.52	$82.68	$83.49	$83.49	316,766
2024-03-26	$83.44	$83.44	$82.21	$82.50	$82.50	252,702
2024-03-25	$82.72	$83.64	$82.50	$83.01	$83.01	351,635
2024-03-22	$83.88	$83.88	$82.19	$82.47	$82.47	206,805
2024-03-21	$83.69	$84.15	$83.30	$83.59	$83.59	212,068
2024-03-20	$83.74	$84.32	$82.86	$83.38	$83.38	251,371
2024-03-19	$81.95	$83.71	$81.79	$83.70	$83.70	262,236
2024-03-18	$82.12	$82.39	$81.56	$81.86	$81.86	328,386
2024-03-15	$82.05	$83.74	$82.03	$82.30	$82.30	682,070
2024-03-14	$84.01	$84.19	$82.04	$82.84	$82.84	246,114
2024-03-13	$84.57	$85.17	$83.70	$84.01	$84.01	232,944
2024-03-12	$83.96	$85.42	$83.80	$84.96	$84.96	168,366
2024-03-11	$85.16	$85.73	$84.46	$84.51	$84.51	219,963
2024-03-08	$86.37	$86.69	$85.38	$85.57	$85.57	198,625
2024-03-07	$85.64	$86.16	$85.40	$85.62	$85.62	224,057
2024-03-06	$85.04	$85.71	$84.76	$85.33	$85.33	223,173
2024-03-05	$85.04	$85.87	$84.11	$84.56	$84.56	212,298
2024-03-04	$84.26	$85.52	$84.08	$85.30	$85.30	307,840
2024-03-01	$83.53	$84.17	$83.22	$83.84	$83.84	194,136
2024-02-29	$84.22	$84.29	$82.68	$83.66	$83.66	324,887
2024-02-28	$83.28	$84.05	$83.26	$83.41	$83.41	225,472
2024-02-27	$84.97	$85.09	$83.43	$83.89	$83.89	208,162
2024-02-26	$83.62	$84.70	$83.62	$84.62	$84.62	239,609
2024-02-23	$82.40	$84.25	$82.06	$84.16	$84.16	337,059
2024-02-22	$82.08	$82.32	$81.24	$82.13	$82.13	346,413
2024-02-21	$81.46	$81.82	$80.80	$81.76	$81.76	345,722
2024-02-20	$82.72	$83.17	$81.52	$81.68	$81.68	475,856
2024-02-16	$84.49	$84.70	$83.18	$83.26	$83.26	346,684
2024-02-15	$82.57	$84.99	$82.57	$84.76	$84.76	335,184
2024-02-14	$81.82	$82.65	$80.98	$82.57	$82.57	286,775
2024-02-13	$82.82	$83.29	$80.45	$81.31	$81.31	317,140
2024-02-12	$82.56	$84.00	$82.56	$83.96	$83.96	512,812
2024-02-09	$80.46	$82.80	$78.84	$82.57	$82.57	539,529
2024-02-08	$80.49	$81.00	$76.63	$78.82	$78.82	1,184,565
2024-02-07	$78.76	$78.91	$77.86	$77.96	$77.96	569,714
2024-02-06	$78.10	$79.05	$77.79	$78.41	$78.41	679,868
2024-02-05	$79.95	$79.95	$78.61	$78.63	$78.63	408,730
2024-02-02	$80.32	$81.01	$79.89	$80.47	$80.47	343,732
2024-02-01	$81.22	$81.66	$80.40	$81.49	$81.49	369,803
2024-01-31	$84.45	$84.45	$80.77	$81.12	$81.12	406,565
2024-01-30	$83.37	$84.31	$83.37	$83.96	$83.96	215,208
2024-01-29	$83.23	$83.96	$82.43	$83.86	$83.86	205,729
2024-01-26	$83.78	$84.17	$83.17	$83.43	$83.43	298,370
2024-01-25	$83.50	$83.79	$82.29	$83.16	$83.16	327,067
2024-01-24	$83.70	$83.86	$82.42	$82.60	$82.60	1,231,888
2024-01-23	$84.50	$84.50	$82.56	$83.27	$83.27	407,015
2024-01-22	$82.31	$83.66	$81.76	$83.65	$83.65	301,944
2024-01-19	$82.36	$82.36	$80.59	$81.69	$81.69	306,456
2024-01-18	$80.95	$82.29	$80.54	$82.03	$82.03	292,165
2024-01-17	$80.09	$81.08	$80.09	$80.80	$80.80	282,746
2024-01-16	$80.80	$81.04	$79.82	$80.81	$80.81	264,326
2024-01-12	$80.65	$81.37	$80.13	$81.21	$81.21	371,429
2024-01-11	$77.69	$79.67	$77.13	$79.65	$79.65	358,011
2024-01-10	$77.62	$77.87	$76.54	$77.82	$77.82	500,603
2024-01-09	$77.35	$77.73	$76.46	$77.19	$77.19	544,682
2024-01-08	$77.93	$78.60	$77.62	$77.84	$77.84	308,365
2024-01-05	$78.35	$78.35	$77.31	$77.81	$77.81	349,299
2024-01-04	$77.78	$78.77	$76.91	$78.74	$78.74	403,809
2024-01-03	$82.05	$82.13	$77.26	$77.32	$77.32	542,122
2024-01-02	$83.66	$83.90	$83.14	$83.42	$83.42	297,418
2023-12-29	$84.18	$84.48	$83.77	$83.86	$83.86	197,021
2023-12-28	$84.08	$84.73	$83.94	$84.24	$84.24	196,613
2023-12-27	$84.61	$85.14	$84.21	$84.30	$84.30	224,070
2023-12-26	$84.49	$84.96	$84.28	$84.72	$84.72	206,176
2023-12-22	$84.23	$85.00	$84.21	$84.49	$84.49	280,601
2023-12-21	$82.55	$83.95	$81.69	$83.91	$83.91	257,494
2023-12-20	$83.05	$83.52	$81.89	$82.06	$82.06	405,557
2023-12-19	$83.06	$83.86	$82.62	$82.95	$82.95	346,614
2023-12-18	$82.14	$83.81	$82.03	$82.85	$82.85	373,472
2023-12-15	$83.50	$83.74	$81.00	$81.47	$81.47	1,279,262
2023-12-14	$85.25	$85.95	$82.53	$83.58	$83.58	534,741
2023-12-13	$85.16	$86.01	$84.32	$85.95	$85.95	370,605
2023-12-12	$85.49	$86.27	$85.28	$85.33	$85.33	269,342
2023-12-11	$85.11	$85.91	$84.77	$85.65	$85.65	247,741
2023-12-08	$84.86	$85.85	$84.60	$85.08	$85.08	205,990
2023-12-07	$86.01	$86.20	$84.74	$84.91	$84.91	266,651
2023-12-06	$85.77	$86.40	$85.34	$85.53	$85.53	193,716
2023-12-05	$86.43	$86.43	$85.38	$85.46	$85.46	335,487
2023-12-04	$85.21	$86.90	$84.43	$86.88	$86.88	241,299
2023-12-01	$83.20	$85.18	$82.78	$85.17	$85.17	236,355
2023-11-30	$82.37	$83.56	$82.18	$83.49	$83.49	264,493
2023-11-29	$82.95	$83.28	$82.16	$82.17	$82.17	211,615
2023-11-28	$84.25	$84.53	$82.54	$82.64	$82.64	404,230
2023-11-27	$83.26	$84.27	$83.09	$84.25	$84.25	328,438
2023-11-24	$82.76	$83.78	$82.75	$83.77	$83.77	79,579
2023-11-22	$83.71	$83.90	$82.88	$83.28	$83.28	177,332
2023-11-21	$81.76	$83.21	$81.63	$83.05	$83.05	264,326
2023-11-20	$82.00	$82.41	$81.06	$81.84	$81.84	360,635
2023-11-17	$83.28	$83.74	$81.47	$82.31	$82.31	443,817
2023-11-16	$78.71	$83.04	$76.42	$82.77	$82.77	735,204
2023-11-15	$78.60	$80.22	$78.50	$78.84	$78.84	573,277
2023-11-14	$77.18	$79.09	$76.78	$78.73	$78.73	609,191
2023-11-13	$75.85	$76.16	$75.29	$75.66	$75.37	342,482
2023-11-10	$75.46	$76.24	$75.22	$76.02	$75.73	360,504
2023-11-09	$76.92	$76.98	$75.27	$75.33	$75.04	347,906
2023-11-08	$76.78	$77.11	$76.15	$76.49	$76.20	249,072
2023-11-07	$76.98	$77.41	$76.04	$76.67	$76.38	264,110
2023-11-06	$77.03	$77.03	$75.44	$76.98	$76.69	138,299
2023-11-03	$77.25	$77.45	$76.20	$77.13	$76.84	167,365
2023-11-02	$75.73	$75.92	$74.79	$75.77	$75.48	206,888
2023-11-01	$74.49	$75.22	$74.03	$75.11	$74.82	201,616
2023-10-31	$73.88	$74.84	$73.88	$74.72	$74.44	206,073
2023-10-30	$73.97	$73.97	$72.81	$73.54	$73.26	213,112
2023-10-27	$74.75	$74.75	$72.82	$73.03	$72.75	199,536
2023-10-26	$74.63	$75.92	$74.53	$74.92	$74.64	175,783
2023-10-25	$74.21	$75.49	$73.77	$74.54	$74.26	254,480
2023-10-24	$76.90	$77.34	$73.94	$74.57	$74.29	224,766
2023-10-23	$77.14	$77.92	$76.55	$76.58	$76.29	308,598
2023-10-20	$78.05	$78.47	$77.04	$77.41	$77.12	590,758
2023-10-19	$76.84	$78.09	$76.30	$77.67	$77.38	690,207
2023-10-18	$77.50	$78.06	$76.90	$77.20	$76.91	210,957
2023-10-17	$78.32	$79.71	$78.13	$78.36	$78.06	340,034
2023-10-16	$77.46	$78.76	$76.90	$78.59	$78.29	312,178
2023-10-13	$77.33	$77.49	$76.35	$76.87	$76.87	194,793
2023-10-12	$77.26	$77.33	$76.11	$77.19	$77.19	255,183
2023-10-11	$77.17	$78.02	$76.73	$76.90	$76.90	186,960
2023-10-10	$77.38	$77.81	$76.90	$77.18	$77.18	215,587
2023-10-09	$74.51	$76.24	$74.51	$76.13	$76.13	207,212
2023-10-06	$73.92	$75.41	$73.49	$74.96	$74.96	213,962
2023-10-05	$73.61	$74.61	$73.61	$74.20	$74.20	340,466
2023-10-04	$72.94	$73.74	$72.39	$73.33	$73.33	291,837
2023-10-03	$73.78	$74.23	$72.81	$72.89	$72.89	235,262
2023-10-02	$74.57	$74.68	$73.99	$74.27	$74.27	236,329
2023-09-29	$75.25	$75.55	$74.39	$74.68	$74.68	274,090
2023-09-28	$74.35	$75.04	$74.20	$74.96	$74.96	173,351
2023-09-27	$75.08	$75.25	$73.92	$74.38	$74.38	263,240
2023-09-26	$75.87	$76.08	$74.66	$74.67	$74.67	281,806
2023-09-25	$76.12	$76.52	$75.91	$76.35	$76.35	256,400
2023-09-22	$76.67	$77.28	$76.35	$76.40	$76.40	301,412
2023-09-21	$78.15	$78.15	$76.48	$76.78	$76.78	314,528
2023-09-20	$78.25	$79.22	$78.11	$78.34	$78.34	364,684
2023-09-19	$78.92	$78.97	$77.78	$77.93	$77.93	375,635
2023-09-18	$79.82	$80.10	$78.91	$78.93	$78.93	321,309
2023-09-15	$80.75	$80.75	$79.38	$79.65	$79.65	737,304
2023-09-14	$80.59	$81.15	$80.09	$80.91	$80.91	187,295
2023-09-13	$78.78	$80.07	$78.68	$80.06	$80.06	245,912
2023-09-12	$78.36	$79.17	$78.35	$78.76	$78.76	143,977
2023-09-11	$79.07	$79.54	$78.45	$78.60	$78.60	191,084
2023-09-08	$79.10	$79.15	$78.31	$78.71	$78.71	346,799
2023-09-07	$79.74	$79.74	$78.48	$78.95	$78.95	191,968
2023-09-06	$79.28	$80.24	$79.04	$79.58	$79.58	202,580
2023-09-05	$79.94	$79.94	$77.97	$79.00	$79.00	230,546
2023-09-01	$81.39	$81.77	$80.56	$80.83	$80.83	152,588
2023-08-31	$80.64	$81.54	$80.19	$80.82	$80.82	230,550
2023-08-30	$80.60	$81.25	$80.26	$80.61	$80.61	216,211
2023-08-29	$81.20	$81.40	$79.94	$80.35	$80.35	176,377
2023-08-28	$80.93	$82.14	$80.93	$81.35	$81.35	136,438
2023-08-25	$81.08	$81.39	$80.44	$80.76	$80.76	117,509
2023-08-24	$80.84	$81.53	$80.18	$80.67	$80.67	180,602
2023-08-23	$80.68	$81.31	$79.97	$81.04	$81.04	170,870
2023-08-22	$80.64	$80.84	$79.26	$80.43	$80.43	185,084
2023-08-21	$79.31	$80.72	$79.31	$80.17	$80.17	212,663
2023-08-18	$78.49	$80.45	$78.49	$79.61	$79.61	442,691
2023-08-17	$79.71	$80.24	$78.30	$78.34	$78.34	264,865
2023-08-16	$80.76	$81.39	$79.38	$79.75	$79.75	222,323
2023-08-15	$82.09	$82.35	$80.71	$80.89	$80.89	187,793
2023-08-14	$79.43	$82.52	$78.75	$82.44	$82.44	514,460
2023-08-11	$79.81	$80.25	$79.31	$79.96	$79.69	285,134
2023-08-10	$80.06	$81.31	$79.27	$79.97	$79.70	167,340
2023-08-09	$79.77	$80.83	$79.38	$79.94	$79.67	204,110
2023-08-08	$81.49	$81.72	$79.82	$80.02	$79.75	325,359
2023-08-07	$81.43	$82.61	$80.32	$82.22	$81.94	301,728
2023-08-04	$79.70	$79.95	$78.00	$79.59	$79.59	706,768
2023-08-03	$82.23	$82.23	$76.61	$79.58	$79.58	1,079,234
2023-08-02	$82.65	$83.61	$81.68	$82.98	$82.98	397,756
2023-08-01	$83.66	$84.12	$83.11	$83.65	$83.65	210,734
2023-07-31	$84.13	$84.72	$83.28	$83.76	$83.76	469,307
2023-07-28	$83.60	$84.22	$83.18	$84.17	$84.17	218,571
2023-07-27	$84.18	$84.44	$82.95	$83.21	$83.21	357,802
2023-07-26	$85.80	$85.80	$82.95	$83.85	$83.85	495,564
2023-07-25	$87.01	$88.14	$86.50	$87.09	$87.09	338,239
2023-07-24	$89.69	$89.69	$87.47	$87.57	$87.57	228,482
2023-07-21	$87.85	$88.74	$87.09	$87.77	$87.77	329,145
2023-07-20	$87.12	$87.52	$86.65	$87.30	$87.30	168,889
2023-07-19	$86.32	$86.94	$85.66	$86.93	$86.93	267,936
2023-07-18	$87.31	$87.85	$86.34	$86.55	$86.55	441,449
2023-07-17	$86.72	$87.89	$86.72	$87.36	$87.36	189,997
2023-07-14	$86.59	$86.98	$86.41	$86.72	$86.72	172,261
2023-07-13	$86.50	$87.59	$86.36	$86.86	$86.86	236,572
2023-07-12	$88.20	$88.20	$86.44	$86.50	$86.50	278,227
2023-07-11	$86.03	$87.13	$85.80	$87.05	$87.05	219,667
2023-07-10	$84.25	$86.59	$83.55	$85.90	$85.90	226,115
2023-07-07	$83.04	$84.61	$83.04	$84.45	$84.45	321,798
2023-07-06	$83.17	$83.25	$82.42	$83.11	$83.11	242,858
2023-07-05	$84.09	$84.56	$83.22	$83.58	$83.58	286,601
2023-07-03	$83.82	$84.87	$83.72	$84.84	$84.84	119,390
2023-06-30	$84.59	$84.98	$83.91	$84.51	$84.51	394,051
2023-06-29	$82.88	$84.65	$82.88	$84.15	$84.15	499,420
2023-06-28	$83.79	$83.79	$82.47	$82.89	$82.89	313,096
2023-06-27	$83.21	$84.52	$83.04	$83.73	$83.73	223,680
2023-06-26	$83.54	$84.24	$82.83	$82.89	$82.89	194,975
2023-06-23	$84.76	$85.31	$83.50	$83.54	$83.54	509,544
2023-06-22	$85.70	$85.93	$85.20	$85.71	$85.71	153,565
2023-06-21	$85.15	$86.73	$84.71	$85.79	$85.79	199,431
2023-06-20	$85.64	$85.83	$85.11	$85.41	$85.41	175,819
2023-06-16	$85.82	$85.82	$84.70	$85.69	$85.69	543,155
2023-06-15	$84.81	$85.11	$83.99	$85.11	$85.11	299,721
2023-06-14	$85.67	$86.39	$84.39	$84.89	$84.89	341,264
2023-06-13	$85.22	$86.07	$85.01	$85.65	$85.65	225,240
2023-06-12	$84.31	$85.56	$84.14	$85.21	$85.21	227,260
2023-06-09	$84.15	$84.40	$83.73	$84.31	$84.31	159,136
2023-06-08	$84.03	$84.61	$83.09	$84.43	$84.43	198,164
2023-06-07	$82.81	$84.46	$82.45	$84.27	$84.27	299,334
2023-06-06	$81.37	$82.83	$81.37	$82.64	$82.64	243,609
2023-06-05	$82.25	$82.70	$81.17	$81.22	$81.22	221,478
2023-06-02	$82.17	$83.54	$81.73	$83.26	$83.26	345,507
2023-06-01	$81.00	$82.20	$80.81	$81.66	$81.66	366,437
2023-05-31	$80.43	$81.29	$79.85	$80.96	$80.96	1,048,278
2023-05-30	$80.31	$81.22	$79.53	$80.40	$80.40	529,775
2023-05-26	$80.24	$81.04	$79.88	$80.33	$80.33	396,031
2023-05-25	$80.56	$80.56	$79.02	$79.70	$79.70	240,261
2023-05-24	$80.70	$80.83	$79.86	$80.37	$80.37	209,069
2023-05-23	$81.29	$81.75	$80.24	$80.77	$80.77	287,850
2023-05-22	$81.69	$82.14	$81.25	$81.75	$81.75	363,914
2023-05-19	$82.76	$82.76	$80.98	$81.70	$81.70	283,915
2023-05-18	$81.07	$82.52	$81.00	$82.45	$82.45	327,656
2023-05-17	$80.01	$81.77	$79.08	$81.23	$81.23	486,381
2023-05-16	$79.39	$80.03	$79.09	$79.50	$79.50	305,312
2023-05-15	$79.53	$80.03	$79.04	$79.58	$79.58	268,260
2023-05-12	$78.84	$79.66	$78.84	$79.50	$79.50	173,538
2023-05-11	$79.35	$79.52	$78.44	$79.20	$78.92	253,565
2023-05-10	$80.15	$80.43	$79.24	$80.05	$79.77	267,401
2023-05-09	$79.39	$80.11	$78.79	$79.46	$79.18	294,420
2023-05-08	$80.06	$80.47	$79.01	$79.45	$79.17	325,290
2023-05-05	$79.03	$80.60	$78.18	$80.50	$80.50	475,982
2023-05-04	$79.26	$80.20	$77.34	$78.03	$78.03	672,859
2023-05-03	$82.98	$84.20	$82.13	$82.21	$82.21	453,211
2023-05-02	$83.88	$83.88	$81.58	$82.75	$82.75	400,104
2023-05-01	$83.53	$84.57	$83.53	$84.22	$84.22	163,873
2023-04-28	$82.79	$84.13	$82.79	$83.65	$83.65	306,137
2023-04-27	$81.51	$83.17	$81.13	$83.00	$83.00	304,773
2023-04-26	$80.82	$81.53	$80.64	$81.25	$81.25	308,193
2023-04-25	$81.70	$82.37	$81.19	$81.70	$81.70	416,947
2023-04-24	$82.26	$82.62	$81.91	$82.45	$82.45	153,726
2023-04-21	$82.47	$82.47	$81.58	$82.41	$82.41	265,723
2023-04-20	$81.66	$82.27	$81.42	$82.07	$82.07	345,085
2023-04-19	$82.75	$82.75	$81.75	$81.95	$81.95	300,752
2023-04-18	$83.94	$84.22	$82.45	$82.77	$82.77	304,186
2023-04-17	$83.84	$84.03	$83.15	$84.02	$84.02	240,442
2023-04-14	$84.00	$84.76	$82.99	$83.65	$83.65	275,757
2023-04-13	$82.70	$84.33	$82.08	$84.20	$84.20	303,415
2023-04-12	$81.58	$83.56	$81.03	$82.64	$82.64	774,339
2023-04-11	$81.60	$82.24	$81.34	$81.60	$81.60	513,467
2023-04-10	$80.02	$81.49	$80.02	$81.44	$81.44	258,406
2023-04-06	$79.50	$80.67	$78.96	$80.24	$80.24	239,767
2023-04-05	$79.30	$79.85	$78.70	$79.25	$79.25	253,640
2023-04-04	$79.65	$79.79	$78.73	$79.65	$79.65	394,091
2023-04-03	$78.20	$79.89	$78.20	$79.85	$79.85	398,697
2023-03-31	$77.69	$78.86	$77.22	$78.70	$78.70	328,422
2023-03-30	$77.62	$78.08	$76.86	$77.20	$77.20	299,080
2023-03-29	$77.76	$77.76	$76.40	$77.15	$77.15	419,700
2023-03-28	$76.83	$77.40	$76.64	$77.25	$77.25	451,517
2023-03-27	$75.87	$77.05	$75.24	$76.95	$76.95	441,908
2023-03-24	$73.71	$75.66	$73.27	$75.08	$75.08	418,530
2023-03-23	$74.92	$75.62	$73.31	$74.25	$74.25	332,532
2023-03-22	$76.41	$76.81	$74.67	$74.85	$74.85	474,067
2023-03-21	$77.71	$77.71	$75.75	$76.53	$76.53	405,130
2023-03-20	$74.58	$76.94	$74.55	$76.67	$76.67	352,220
2023-03-17	$74.99	$75.50	$73.40	$74.03	$74.03	694,148
2023-03-16	$73.99	$76.05	$73.69	$75.15	$75.15	409,952
2023-03-15	$74.56	$75.10	$73.39	$74.68	$74.68	455,249
2023-03-14	$76.87	$76.93	$75.25	$76.00	$76.00	451,838
2023-03-13	$75.70	$77.02	$74.76	$75.18	$75.18	475,456
2023-03-10	$77.85	$78.06	$76.35	$76.70	$76.70	363,684
2023-03-09	$79.70	$80.04	$77.84	$78.02	$78.02	518,067
2023-03-08	$80.57	$80.82	$79.05	$79.39	$79.39	269,098
2023-03-07	$82.25	$83.02	$80.06	$80.54	$80.54	271,228
2023-03-06	$82.56	$83.19	$81.98	$82.27	$82.27	189,353
2023-03-03	$82.49	$82.61	$81.59	$82.58	$82.58	213,797
2023-03-02	$81.57	$82.31	$81.35	$82.31	$82.31	234,016
2023-03-01	$81.95	$82.47	$81.30	$81.99	$81.99	469,504
2023-02-28	$81.94	$82.34	$81.37	$82.08	$82.08	437,074
2023-02-27	$83.22	$83.22	$81.97	$82.23	$82.23	184,658
2023-02-24	$81.95	$82.90	$81.37	$82.83	$82.83	337,189
2023-02-23	$83.26	$83.37	$82.09	$82.51	$82.51	490,824
2023-02-22	$83.35	$83.80	$82.56	$83.04	$83.04	319,418
2023-02-21	$83.75	$83.98	$82.91	$83.27	$83.27	429,133
2023-02-17	$84.48	$84.59	$83.20	$84.00	$84.00	611,701
2023-02-16	$83.22	$84.81	$83.18	$84.33	$84.33	364,064
2023-02-15	$82.53	$83.98	$82.03	$83.87	$83.87	238,001
2023-02-14	$83.68	$84.18	$82.76	$83.08	$83.08	249,943
2023-02-13	$84.11	$84.96	$83.51	$84.20	$83.92	281,243
2023-02-10	$82.31	$84.08	$81.76	$83.95	$83.67	475,811
2023-02-09	$80.00	$85.25	$78.30	$82.61	$82.33	1,043,339
2023-02-08	$74.95	$76.24	$74.85	$75.58	$75.33	882,493
2023-02-07	$74.54	$75.97	$73.96	$75.72	$75.47	295,475
2023-02-06	$74.73	$75.32	$74.42	$75.12	$74.87	311,273
2023-02-03	$74.71	$75.26	$74.01	$74.86	$74.86	248,501
2023-02-02	$76.00	$76.40	$74.28	$75.35	$75.35	394,773
2023-02-01	$74.91	$76.09	$74.32	$75.75	$75.75	629,701
2023-01-31	$72.02	$74.89	$71.65	$74.85	$74.85	633,751
2023-01-30	$70.86	$72.25	$70.86	$71.88	$71.88	250,580
2023-01-27	$71.71	$72.07	$71.09	$71.31	$71.31	224,527
2023-01-26	$72.01	$72.45	$71.31	$71.94	$71.94	321,157
2023-01-25	$71.15	$71.98	$71.01	$71.54	$71.54	293,341
2023-01-24	$72.50	$72.76	$71.66	$71.79	$71.79	223,415
2023-01-23	$72.19	$73.07	$71.65	$72.62	$72.62	346,353
2023-01-20	$72.40	$72.94	$71.22	$72.38	$72.38	323,914
2023-01-19	$73.32	$73.53	$72.01	$72.03	$72.03	280,223
2023-01-18	$73.25	$73.71	$72.87	$73.37	$73.37	469,129
2023-01-17	$73.26	$73.71	$72.90	$73.07	$73.07	171,762
2023-01-13	$73.00	$73.62	$72.99	$73.36	$73.36	205,393
2023-01-12	$73.83	$73.85	$72.82	$73.51	$73.51	275,649
2023-01-11	$73.35	$73.46	$72.27	$73.25	$73.25	543,445
2023-01-10	$72.77	$73.72	$72.38	$73.20	$73.20	336,449
2023-01-09	$73.79	$74.16	$72.38	$73.00	$73.00	564,966
2023-01-06	$73.21	$74.18	$72.21	$73.56	$73.56	427,301
2023-01-05	$73.22	$73.22	$71.96	$72.56	$72.56	264,558
2023-01-04	$74.68	$74.85	$73.05	$73.28	$73.28	278,953
2023-01-03	$73.94	$74.85	$72.42	$73.93	$73.93	315,263
2022-12-30	$72.74	$73.55	$72.51	$73.33	$73.33	222,043
2022-12-29	$72.34	$73.60	$71.82	$73.34	$73.34	1,658,756
2022-12-28	$73.62	$74.24	$71.64	$71.67	$71.67	615,538
2022-12-27	$73.73	$74.73	$73.73	$74.44	$74.44	281,504
2022-12-23	$72.86	$73.70	$72.54	$73.62	$73.62	346,049
2022-12-22	$72.38	$73.14	$71.82	$73.06	$73.06	368,698
2022-12-21	$71.60	$72.93	$71.38	$72.91	$72.91	355,887
2022-12-20	$71.43	$72.16	$71.18	$71.30	$71.30	271,212
2022-12-19	$71.55	$72.36	$70.99	$71.60	$71.60	265,837
2022-12-16	$71.28	$72.48	$71.09	$71.53	$71.53	1,633,708
2022-12-15	$72.03	$72.03	$71.03	$71.50	$71.50	323,779
2022-12-14	$72.03	$73.85	$72.00	$72.90	$72.90	292,816
2022-12-13	$73.54	$73.79	$71.97	$72.55	$72.55	388,879
2022-12-12	$71.34	$71.87	$70.79	$71.74	$71.74	271,696
2022-12-09	$70.98	$71.88	$70.74	$71.31	$71.31	268,284
2022-12-08	$70.95	$71.87	$70.22	$71.22	$71.22	327,726
2022-12-07	$71.44	$71.92	$69.10	$69.61	$69.61	292,892
2022-12-06	$72.48	$72.66	$70.76	$71.52	$71.52	401,676
2022-12-05	$72.54	$72.82	$71.53	$72.72	$72.72	326,863
2022-12-02	$71.79	$73.30	$71.79	$73.14	$73.14	314,837
2022-12-01	$70.81	$72.95	$70.37	$72.73	$72.73	330,314
2022-11-30	$68.10	$70.34	$67.73	$70.30	$70.30	381,547
2022-11-29	$67.95	$68.57	$67.84	$68.38	$68.38	223,006
2022-11-28	$69.19	$69.57	$67.96	$68.07	$68.07	358,145
2022-11-25	$69.80	$70.11	$68.81	$69.78	$69.78	199,841
2022-11-23	$69.99	$71.27	$69.27	$70.15	$70.15	764,093
2022-11-22	$65.94	$70.85	$63.61	$70.34	$70.34	1,033,862
2022-11-21	$61.37	$61.89	$59.73	$60.54	$60.54	436,108
2022-11-18	$62.76	$62.76	$61.07	$61.30	$61.30	382,591
2022-11-17	$61.79	$62.01	$61.07	$61.83	$61.83	316,867
2022-11-16	$62.48	$62.61	$61.45	$62.22	$62.22	259,406
2022-11-15	$63.10	$63.83	$62.37	$62.45	$62.45	425,596
2022-11-14	$62.03	$62.95	$61.72	$62.36	$62.36	358,763
2022-11-11	$62.63	$63.12	$62.28	$62.62	$62.62	267,896
2022-11-10	$61.47	$62.69	$61.23	$62.55	$62.55	369,684
2022-11-09	$58.61	$59.95	$58.48	$59.35	$59.35	296,863
2022-11-08	$59.25	$59.78	$58.69	$59.30	$59.30	333,376
2022-11-07	$58.08	$59.52	$57.81	$59.32	$59.32	250,256
2022-11-04	$58.90	$59.12	$56.92	$57.82	$57.82	260,639
2022-11-03	$59.13	$59.25	$58.13	$58.21	$58.21	365,827
2022-11-02	$60.92	$62.11	$59.82	$59.91	$59.91	320,179
2022-11-01	$62.07	$62.07	$60.88	$61.12	$61.12	255,044
2022-10-31	$61.93	$62.35	$61.27	$61.67	$61.67	405,282
2022-10-28	$59.76	$62.31	$59.54	$62.29	$62.29	292,047
2022-10-27	$58.68	$59.80	$58.68	$59.47	$59.47	294,470
2022-10-26	$57.82	$58.99	$57.57	$58.55	$58.55	282,909
2022-10-25	$56.57	$58.07	$56.57	$57.71	$57.71	340,058
2022-10-24	$57.92	$58.01	$56.65	$56.69	$56.69	348,954
2022-10-21	$56.32	$57.70	$55.30	$57.43	$57.43	432,359
2022-10-20	$57.27	$57.27	$56.04	$56.18	$56.18	282,734
2022-10-19	$57.80	$57.85	$56.22	$56.87	$56.87	298,033
2022-10-18	$58.73	$58.88	$57.68	$58.29	$58.29	347,757
2022-10-17	$56.89	$57.96	$56.45	$57.76	$57.76	349,278
2022-10-14	$57.30	$57.63	$55.95	$56.01	$56.01	396,606
2022-10-13	$54.80	$57.44	$54.46	$56.87	$56.87	348,508
2022-10-12	$57.53	$57.53	$55.75	$55.79	$55.79	321,865
2022-10-11	$57.72	$57.72	$56.12	$57.21	$57.21	621,596
2022-10-10	$57.16	$58.04	$56.82	$57.68	$57.68	269,497
2022-10-07	$58.09	$58.09	$56.64	$56.81	$56.81	346,168
2022-10-06	$58.66	$59.00	$58.05	$58.50	$58.50	280,306
2022-10-05	$59.28	$59.61	$58.80	$59.01	$59.01	425,159
2022-10-04	$59.07	$60.43	$59.07	$59.91	$59.91	389,364
2022-10-03	$58.15	$59.16	$57.52	$58.63	$58.63	385,774
2022-09-30	$58.27	$58.75	$57.82	$57.87	$57.87	473,756
2022-09-29	$57.57	$58.13	$57.31	$58.05	$58.05	331,819
2022-09-28	$57.69	$58.69	$57.17	$58.32	$58.32	449,566
2022-09-27	$57.75	$58.75	$57.35	$57.68	$57.68	433,939
2022-09-26	$58.66	$59.07	$57.19	$57.43	$57.43	402,159
2022-09-23	$57.72	$58.74	$57.64	$58.71	$58.71	469,747
2022-09-22	$58.46	$58.66	$57.54	$58.24	$58.24	348,672
2022-09-21	$59.32	$59.92	$58.62	$58.63	$58.63	332,258
2022-09-20	$58.20	$58.95	$57.50	$58.91	$58.91	514,015
2022-09-19	$59.42	$59.94	$58.44	$58.73	$58.73	587,856
2022-09-16	$59.59	$59.91	$58.97	$59.79	$59.79	891,386
2022-09-15	$59.92	$60.88	$59.72	$60.11	$60.11	456,987
2022-09-14	$60.15	$60.41	$59.36	$60.12	$60.12	487,554
2022-09-13	$60.70	$60.82	$59.94	$60.20	$60.20	353,729
2022-09-12	$61.36	$61.98	$61.36	$61.86	$61.86	249,498
2022-09-09	$60.25	$61.09	$60.23	$61.04	$61.04	185,220
2022-09-08	$60.13	$60.62	$59.84	$60.19	$60.19	231,302
2022-09-07	$60.09	$60.72	$59.39	$60.71	$60.71	373,685
2022-09-06	$60.94	$60.94	$59.76	$59.97	$59.97	391,524
2022-09-02	$62.13	$62.19	$60.56	$60.82	$60.82	433,819
2022-09-01	$59.99	$61.45	$59.95	$61.29	$61.29	435,964
2022-08-31	$61.51	$61.65	$60.45	$60.59	$60.59	483,997
2022-08-30	$61.88	$61.96	$60.95	$61.25	$61.25	366,391
2022-08-29	$61.17	$61.77	$60.73	$61.56	$61.56	362,746
2022-08-26	$62.50	$62.79	$61.53	$61.66	$61.66	284,204
2022-08-25	$62.04	$62.70	$61.66	$62.68	$62.68	255,098
2022-08-24	$62.45	$62.84	$61.80	$61.94	$61.94	354,018
2022-08-23	$62.32	$62.94	$62.21	$62.61	$62.61	321,863
2022-08-22	$63.16	$63.16	$62.28	$62.55	$62.55	344,709
2022-08-19	$64.06	$64.06	$63.25	$63.55	$63.55	353,603
2022-08-18	$64.12	$64.47	$63.76	$64.23	$64.23	184,918
2022-08-17	$64.37	$64.70	$63.98	$64.06	$64.06	387,095
2022-08-16	$64.37	$65.08	$64.14	$64.98	$64.98	344,068
2022-08-15	$64.13	$64.86	$64.11	$64.62	$64.62	287,148
2022-08-12	$64.41	$64.84	$64.22	$64.44	$64.44	322,521
2022-08-11	$64.57	$64.64	$64.08	$64.32	$64.04	293,690
2022-08-10	$65.49	$65.80	$63.94	$64.09	$63.81	253,283
2022-08-09	$64.57	$64.63	$64.08	$64.45	$64.17	345,988
2022-08-08	$64.65	$65.01	$63.95	$64.37	$64.09	539,584
2022-08-05	$64.14	$64.93	$63.88	$64.33	$64.05	420,469
2022-08-04	$65.85	$66.58	$62.02	$64.76	$64.48	530,045
2022-08-03	$66.40	$67.05	$66.05	$66.75	$66.46	273,747
2022-08-02	$66.83	$67.14	$65.92	$66.49	$66.20	189,684
2022-08-01	$66.63	$67.99	$66.36	$67.23	$66.94	479,784
2022-07-29	$67.14	$67.34	$66.66	$66.85	$66.56	267,538
2022-07-28	$65.75	$67.04	$65.01	$67.02	$66.73	312,359
2022-07-27	$65.11	$65.64	$64.53	$65.41	$65.13	474,201
2022-07-26	$63.75	$64.35	$63.40	$64.33	$64.05	319,294
2022-07-25	$64.89	$64.89	$63.87	$64.07	$63.79	176,622
2022-07-22	$64.50	$64.73	$63.73	$64.66	$64.38	322,016
2022-07-21	$63.87	$64.35	$63.46	$64.24	$63.96	417,275
2022-07-20	$64.19	$65.35	$64.07	$64.19	$63.91	359,956
2022-07-19	$62.44	$64.56	$62.44	$64.35	$64.07	340,563
2022-07-18	$63.05	$63.30	$62.06	$62.08	$61.81	371,937
2022-07-15	$62.78	$63.06	$62.25	$62.87	$62.60	484,448
2022-07-14	$60.05	$61.73	$59.99	$61.65	$61.38	309,534
2022-07-13	$60.98	$61.43	$60.57	$61.08	$60.82	288,225
2022-07-12	$62.61	$63.21	$61.10	$61.48	$61.21	319,933
2022-07-11	$62.49	$63.25	$62.27	$62.51	$62.24	210,144
2022-07-08	$62.37	$63.97	$62.35	$62.98	$62.71	187,123
2022-07-07	$63.45	$64.17	$62.66	$62.77	$62.50	171,986
2022-07-06	$63.73	$64.11	$62.89	$63.39	$63.12	171,713
2022-07-05	$63.14	$63.71	$61.89	$63.65	$63.37	276,755
2022-07-01	$62.25	$63.63	$62.01	$63.60	$63.32	188,441
2022-06-30	$61.60	$62.81	$61.19	$62.51	$62.24	290,788
2022-06-29	$61.90	$62.42	$61.07	$62.21	$61.94	179,120
2022-06-28	$63.96	$64.23	$61.68	$61.73	$61.46	210,816
2022-06-27	$64.00	$64.40	$63.24	$63.82	$63.54	235,068
2022-06-24	$61.89	$63.60	$61.89	$63.40	$63.13	641,062
2022-06-23	$60.60	$61.75	$60.51	$61.53	$61.26	307,239
2022-06-22	$59.97	$60.78	$59.89	$60.69	$60.43	444,890
2022-06-21	$59.84	$60.63	$59.57	$60.17	$59.91	309,939
2022-06-17	$59.54	$60.09	$58.81	$59.28	$59.02	718,341
2022-06-16	$60.43	$60.43	$58.74	$59.09	$58.83	421,393
2022-06-15	$58.53	$61.28	$58.52	$60.58	$60.32	594,330
2022-06-14	$57.57	$57.99	$56.50	$57.26	$57.01	478,535
2022-06-13	$59.14	$59.48	$57.54	$57.71	$57.46	367,955
2022-06-10	$60.67	$60.90	$59.54	$60.00	$59.74	702,632
2022-06-09	$62.50	$62.50	$61.47	$61.48	$61.21	315,846
2022-06-08	$63.21	$63.49	$62.43	$62.68	$62.41	388,081
2022-06-07	$63.30	$64.05	$62.79	$63.47	$63.20	267,154
2022-06-06	$64.49	$64.49	$63.44	$63.81	$63.53	255,937
2022-06-03	$64.28	$64.30	$63.56	$63.78	$63.50	234,529
2022-06-02	$63.67	$64.64	$63.26	$64.59	$64.31	281,452
2022-06-01	$65.25	$65.25	$63.55	$63.57	$63.29	300,771
2022-05-31	$64.97	$65.63	$64.42	$64.89	$64.61	474,624
2022-05-27	$64.86	$65.70	$64.58	$65.64	$65.36	219,980
2022-05-26	$64.06	$64.91	$63.28	$64.35	$64.07	325,385
2022-05-25	$64.48	$65.17	$63.51	$63.54	$63.27	676,396
2022-05-24	$64.17	$65.15	$63.71	$64.92	$64.64	260,008
2022-05-23	$64.81	$64.84	$63.64	$64.56	$64.28	350,413
2022-05-20	$64.08	$64.59	$63.01	$64.12	$63.84	399,011
2022-05-19	$64.20	$64.54	$63.23	$63.61	$63.33	281,906
2022-05-18	$65.89	$66.31	$63.88	$64.42	$64.14	324,206
2022-05-17	$65.42	$66.62	$64.85	$66.47	$66.18	305,118
2022-05-16	$63.93	$65.08	$63.16	$64.62	$64.34	314,300
2022-05-13	$64.84	$65.31	$63.69	$64.38	$64.10	321,635
2022-05-12	$63.32	$64.65	$63.20	$64.54	$64.26	487,828
2022-05-11	$65.42	$66.08	$63.97	$64.15	$63.60	354,594
2022-05-10	$67.76	$67.80	$64.93	$65.49	$64.92	510,842
2022-05-09	$66.66	$68.22	$66.66	$67.59	$67.01	509,595
2022-05-06	$67.66	$67.84	$65.94	$67.46	$66.88	693,450
2022-05-05	$71.08	$71.51	$66.78	$68.52	$67.93	779,103
2022-05-04	$72.49	$73.95	$71.83	$73.95	$73.31	626,027
2022-05-03	$72.88	$73.66	$72.47	$72.61	$71.98	359,570
2022-05-02	$72.93	$73.97	$71.86	$72.93	$72.30	356,489
2022-04-29	$74.51	$74.69	$72.65	$72.88	$72.25	362,701
2022-04-28	$74.82	$75.41	$74.09	$75.02	$74.37	250,740
2022-04-27	$74.63	$75.35	$73.98	$74.13	$73.49	291,470
2022-04-26	$75.97	$76.40	$74.76	$74.78	$74.13	261,768
2022-04-25	$75.92	$76.72	$74.72	$76.58	$75.92	355,598
2022-04-22	$77.19	$77.19	$75.81	$76.00	$75.34	364,786
2022-04-21	$77.18	$77.98	$76.94	$77.36	$76.69	310,636
2022-04-20	$76.09	$77.35	$75.91	$76.61	$75.95	174,346
2022-04-19	$74.65	$75.91	$74.65	$75.56	$74.91	165,974
2022-04-18	$75.42	$76.06	$74.06	$74.43	$73.79	187,545
2022-04-14	$76.43	$76.66	$75.44	$75.50	$74.85	234,644
2022-04-13	$75.99	$76.40	$75.09	$76.10	$75.44	190,835
2022-04-12	$76.17	$76.78	$75.95	$76.05	$75.39	286,296
2022-04-11	$74.47	$76.29	$74.47	$75.57	$74.92	736,479
2022-04-08	$74.40	$75.63	$74.40	$74.96	$74.31	357,421
2022-04-07	$75.04	$75.25	$73.74	$74.44	$73.80	290,030
2022-04-06	$75.79	$76.27	$74.95	$74.97	$74.32	493,841
2022-04-05	$73.82	$76.41	$73.82	$76.19	$75.53	506,172
2022-04-04	$74.20	$74.89	$73.90	$74.24	$73.60	413,222
2022-04-01	$75.39	$75.62	$74.13	$74.49	$73.85	395,301
2022-03-31	$76.57	$77.27	$74.95	$74.95	$74.30	316,660
2022-03-30	$77.78	$77.81	$76.17	$76.60	$75.94	225,005
2022-03-29	$75.84	$77.73	$75.61	$77.62	$76.95	297,524
2022-03-28	$75.04	$75.77	$74.44	$75.16	$74.51	409,441
2022-03-25	$74.25	$75.41	$73.81	$75.37	$74.72	316,170
2022-03-24	$73.19	$74.15	$72.79	$73.89	$73.25	262,876
2022-03-23	$74.28	$75.16	$72.87	$73.06	$72.43	554,825
2022-03-22	$74.97	$75.55	$73.54	$74.80	$74.15	394,063
2022-03-21	$74.57	$75.36	$74.02	$74.72	$74.08	299,625
2022-03-18	$74.22	$74.88	$73.31	$74.79	$74.14	836,692
2022-03-17	$74.94	$75.77	$74.32	$75.13	$74.48	282,008
2022-03-16	$73.65	$74.94	$73.37	$74.94	$74.29	637,961
2022-03-15	$74.01	$74.24	$72.49	$73.40	$72.77	498,439
2022-03-14	$73.02	$73.88	$72.04	$73.56	$72.93	317,306
2022-03-11	$74.81	$74.81	$72.94	$73.02	$72.39	319,473
2022-03-10	$73.58	$75.01	$73.56	$74.96	$74.31	288,901
2022-03-09	$75.80	$75.80	$74.56	$74.74	$74.10	305,662
2022-03-08	$76.64	$77.16	$74.55	$74.67	$74.03	359,695
2022-03-07	$78.61	$78.61	$76.68	$76.75	$76.09	305,317
2022-03-04	$78.59	$78.90	$77.71	$78.72	$78.04	264,702
2022-03-03	$79.57	$79.71	$78.80	$79.29	$78.61	181,576
2022-03-02	$78.47	$79.78	$77.96	$79.33	$78.65	248,678
2022-03-01	$78.37	$79.13	$77.39	$78.11	$77.44	352,528
2022-02-28	$77.01	$79.32	$77.01	$78.86	$78.18	369,472
2022-02-25	$76.44	$78.23	$76.44	$78.18	$77.51	239,735
2022-02-24	$73.47	$76.47	$73.26	$76.39	$75.73	397,863
2022-02-23	$76.76	$76.77	$74.48	$74.52	$73.88	412,915
2022-02-22	$76.46	$77.25	$75.95	$76.30	$75.64	453,832
2022-02-18	$77.15	$77.84	$76.18	$76.49	$75.83	567,024
2022-02-17	$77.12	$77.89	$76.24	$77.01	$76.35	405,365
2022-02-16	$76.72	$77.75	$75.99	$77.50	$76.83	407,592
2022-02-15	$75.89	$77.18	$75.76	$76.95	$76.29	733,939
2022-02-14	$74.99	$76.04	$74.65	$75.78	$75.13	448,280
2022-02-11	$75.11	$75.74	$74.68	$75.37	$74.44	408,332
2022-02-10	$75.07	$76.13	$74.61	$74.98	$74.06	466,879
2022-02-09	$77.75	$77.86	$75.59	$76.42	$75.48	528,670
2022-02-08	$74.74	$77.15	$74.19	$76.82	$75.88	657,432
2022-02-07	$74.47	$75.27	$73.84	$74.88	$73.96	556,224
2022-02-04	$75.17	$75.91	$74.98	$75.00	$74.08	482,799
2022-02-03	$77.00	$77.28	$74.57	$76.00	$75.07	699,632
2022-02-02	$77.26	$78.97	$77.09	$78.13	$77.17	614,580
2022-02-01	$77.36	$77.83	$76.74	$77.75	$76.80	478,316
2022-01-31	$76.53	$77.84	$76.46	$77.32	$76.37	586,152
2022-01-28	$75.21	$77.27	$74.89	$77.27	$76.32	518,760
2022-01-27	$76.05	$76.85	$74.96	$75.26	$74.34	461,324
2022-01-26	$77.13	$78.07	$74.25	$75.45	$74.52	550,966
2022-01-25	$77.71	$78.21	$75.12	$77.06	$76.11	977,938
2022-01-24	$75.84	$78.71	$75.84	$78.56	$77.60	435,760
2022-01-21	$77.41	$78.13	$76.62	$76.89	$75.95	496,880
2022-01-20	$77.12	$78.34	$76.81	$77.21	$76.26	515,401
2022-01-19	$77.91	$78.60	$76.40	$76.62	$75.68	502,042
2022-01-18	$76.90	$78.05	$76.39	$77.71	$76.76	512,051
2022-01-14	$76.20	$77.15	$75.84	$77.15	$76.20	327,520
2022-01-13	$77.49	$78.27	$76.56	$76.73	$75.79	183,319
2022-01-12	$78.00	$78.56	$76.60	$77.15	$76.20	219,775
2022-01-11	$78.77	$78.82	$76.92	$77.98	$77.02	273,433
2022-01-10	$76.88	$78.82	$76.20	$78.82	$77.85	354,027
2022-01-07	$78.36	$78.82	$77.31	$77.47	$76.52	291,640
2022-01-06	$78.56	$79.35	$78.01	$78.28	$77.32	231,969
2022-01-05	$81.32	$81.76	$78.76	$78.89	$77.92	354,268
2022-01-04	$80.52	$81.76	$80.52	$81.23	$80.23	221,631
2022-01-03	$80.08	$80.78	$78.82	$80.52	$79.53	294,293
2021-12-31	$79.87	$80.14	$78.20	$79.67	$78.69	218,999
2021-12-30	$80.85	$81.22	$79.97	$80.15	$79.17	266,761
2021-12-29	$79.60	$81.03	$79.26	$80.73	$79.74	312,747
2021-12-28	$78.55	$80.20	$78.55	$79.85	$78.87	342,247
2021-12-27	$78.20	$78.86	$77.41	$78.86	$77.89	173,707
2021-12-23	$78.68	$78.68	$77.77	$78.11	$77.15	387,974
2021-12-22	$76.15	$78.47	$76.15	$78.42	$77.46	341,371
2021-12-21	$75.60	$77.29	$75.41	$77.09	$76.14	320,871
2021-12-20	$75.81	$75.81	$74.38	$75.08	$74.16	489,699
2021-12-17	$75.51	$77.75	$75.24	$76.83	$75.89	878,658
2021-12-16	$77.17	$77.62	$75.86	$76.25	$75.31	341,191
2021-12-15	$76.07	$77.01	$75.11	$76.46	$75.52	545,236
2021-12-14	$76.25	$78.30	$75.89	$76.02	$75.09	506,594
2021-12-13	$76.49	$77.63	$76.31	$76.43	$75.49	413,810
2021-12-10	$77.81	$78.25	$76.14	$77.06	$76.11	471,757
2021-12-09	$78.59	$79.02	$77.58	$77.59	$76.64	352,579
2021-12-08	$78.84	$79.49	$78.57	$79.21	$78.24	258,629
2021-12-07	$79.99	$80.44	$78.62	$78.89	$77.92	249,619
2021-12-06	$79.40	$80.68	$78.72	$79.46	$78.48	495,015
2021-12-03	$78.00	$78.59	$77.45	$78.38	$77.42	293,227
2021-12-02	$74.87	$78.14	$74.87	$77.64	$76.69	401,556
2021-12-01	$76.80	$77.29	$74.53	$74.55	$73.63	474,855
2021-11-30	$77.23	$77.83	$75.19	$75.45	$74.52	522,693
2021-11-29	$78.20	$79.22	$77.44	$77.57	$76.62	467,246
2021-11-26	$79.41	$79.75	$77.04	$77.22	$76.27	308,560
2021-11-24	$80.31	$81.98	$79.97	$80.72	$79.73	252,763
2021-11-23	$81.47	$81.84	$79.82	$80.75	$79.76	393,325
2021-11-22	$81.30	$82.61	$81.14	$81.52	$80.52	377,763
2021-11-19	$79.03	$81.98	$79.03	$81.30	$80.30	514,808
2021-11-18	$85.02	$86.00	$78.01	$79.66	$78.68	555,294
2021-11-17	$84.24	$84.41	$82.85	$83.69	$82.66	292,475
2021-11-16	$83.35	$85.48	$83.30	$84.80	$83.76	350,605
2021-11-15	$85.26	$85.26	$83.04	$83.29	$82.27	264,881
2021-11-12	$85.69	$86.20	$84.69	$84.71	$83.67	174,196
2021-11-11	$86.09	$86.20	$85.15	$85.99	$84.65	165,718
2021-11-10	$85.97	$86.28	$85.23	$86.00	$84.66	142,519
2021-11-09	$85.51	$86.75	$84.88	$85.78	$84.45	111,450
2021-11-08	$86.72	$86.73	$85.50	$85.64	$84.31	167,916
2021-11-05	$85.39	$86.38	$84.95	$86.27	$84.93	276,679
2021-11-04	$85.43	$86.73	$84.29	$84.40	$83.09	257,201
2021-11-03	$84.74	$86.03	$83.88	$85.27	$83.95	325,239
2021-11-02	$86.55	$86.71	$84.64	$84.92	$83.60	223,241
2021-11-01	$84.98	$86.77	$84.98	$86.49	$85.15	229,651
2021-10-29	$83.89	$85.37	$83.68	$84.57	$83.26	260,094
2021-10-28	$83.38	$83.98	$82.83	$83.78	$82.48	218,410
2021-10-27	$84.07	$84.38	$82.71	$83.00	$81.71	283,753
2021-10-26	$84.38	$85.64	$83.20	$84.49	$83.18	394,351
2021-10-25	$84.32	$85.67	$83.73	$83.85	$82.55	264,724
2021-10-22	$85.06	$85.21	$83.95	$84.21	$82.90	314,435
2021-10-21	$84.78	$85.23	$84.28	$84.73	$83.41	238,810
2021-10-20	$85.10	$85.63	$84.40	$84.94	$83.62	207,861
2021-10-19	$85.48	$85.65	$84.00	$84.82	$83.50	219,993
2021-10-18	$85.87	$86.30	$84.83	$84.96	$83.64	180,751
2021-10-15	$87.77	$88.13	$86.20	$86.26	$84.92	259,398
2021-10-14	$85.83	$86.96	$85.72	$86.94	$85.59	234,773
2021-10-13	$83.74	$85.00	$83.33	$84.95	$83.63	208,216
2021-10-12	$83.32	$84.10	$83.03	$83.72	$82.42	148,818
2021-10-11	$84.69	$85.34	$83.14	$83.20	$81.91	148,098
2021-10-08	$84.93	$86.13	$84.64	$84.99	$83.67	122,691
2021-10-07	$84.25	$85.68	$84.09	$84.96	$83.64	431,386
2021-10-06	$83.68	$84.27	$82.49	$84.01	$82.71	239,132
2021-10-05	$84.79	$85.71	$84.07	$84.08	$82.77	208,403
2021-10-04	$84.90	$85.63	$84.12	$84.88	$83.56	315,388
2021-10-01	$83.65	$86.09	$83.16	$85.42	$84.09	258,006
2021-09-30	$85.20	$85.67	$83.20	$83.20	$81.91	495,587
2021-09-29	$83.87	$85.04	$83.26	$84.69	$83.37	212,204
2021-09-28	$85.11	$85.11	$83.44	$83.56	$82.26	218,853
2021-09-27	$83.94	$85.51	$83.94	$84.90	$83.58	243,182
2021-09-24	$83.15	$84.30	$82.90	$84.08	$82.77	220,228
2021-09-23	$82.39	$83.50	$82.13	$82.90	$81.61	206,212
2021-09-22	$82.13	$83.33	$81.22	$82.09	$80.82	270,301
2021-09-21	$82.75	$83.27	$81.07	$81.73	$80.46	234,150
2021-09-20	$82.37	$83.42	$81.12	$82.34	$81.06	253,491
2021-09-17	$84.43	$84.43	$82.82	$83.71	$82.41	916,519
2021-09-16	$84.20	$84.20	$82.88	$83.87	$82.57	384,185
2021-09-15	$83.60	$84.06	$82.90	$84.01	$82.71	213,190
2021-09-14	$84.75	$84.82	$83.47	$83.72	$82.42	334,471
2021-09-13	$83.30	$84.41	$82.71	$83.92	$82.62	234,590
2021-09-10	$84.64	$85.48	$82.71	$83.03	$81.74	229,884
2021-09-09	$85.96	$86.09	$84.22	$84.24	$82.93	224,179
2021-09-08	$86.22	$86.61	$85.63	$86.16	$84.82	222,284
2021-09-07	$88.02	$88.26	$86.42	$86.65	$85.30	275,178
2021-09-03	$87.50	$88.51	$87.47	$87.75	$86.39	230,647
2021-09-02	$87.35	$87.85	$86.49	$87.81	$86.45	211,464
2021-09-01	$87.45	$87.60	$86.25	$87.24	$85.89	234,035
2021-08-31	$86.34	$87.12	$85.78	$87.09	$85.74	260,941
2021-08-30	$86.63	$86.65	$85.82	$86.10	$84.76	196,064
2021-08-27	$84.47	$86.66	$84.47	$86.56	$85.22	290,991
2021-08-26	$85.16	$85.72	$83.39	$84.60	$83.29	288,728
2021-08-25	$84.72	$87.23	$84.62	$85.64	$84.31	1,254,877
2021-08-24	$86.97	$87.94	$85.18	$85.24	$83.92	530,896
2021-08-23	$85.75	$86.38	$84.67	$86.21	$84.87	276,924
2021-08-20	$84.03	$86.17	$84.03	$85.37	$84.04	303,327
2021-08-19	$83.02	$84.27	$82.99	$84.06	$82.75	283,257
2021-08-18	$86.10	$86.52	$83.46	$83.59	$82.29	297,276
2021-08-17	$83.20	$86.45	$83.20	$86.27	$84.93	472,378
2021-08-16	$82.23	$84.09	$81.96	$83.80	$82.50	392,771
2021-08-13	$82.68	$83.02	$82.04	$82.66	$81.38	250,174
2021-08-12	$81.55	$82.16	$80.76	$81.94	$80.67	250,018
2021-08-11	$81.65	$81.65	$80.31	$81.57	$80.03	229,220
2021-08-10	$81.06	$81.96	$80.00	$81.53	$79.99	278,546
2021-08-09	$83.55	$83.63	$81.38	$81.46	$79.92	356,440
2021-08-06	$84.75	$85.47	$83.91	$83.99	$82.40	317,405
2021-08-05	$85.46	$85.70	$81.93	$84.70	$83.10	429,778
2021-08-04	$87.11	$87.55	$85.96	$86.14	$84.51	231,049
2021-08-03	$88.14	$88.14	$87.04	$87.66	$86.00	242,913
2021-08-02	$89.61	$89.78	$87.92	$88.06	$86.40	171,768
2021-07-30	$88.60	$89.37	$88.39	$89.00	$87.32	215,121
2021-07-29	$88.89	$89.59	$88.56	$88.82	$87.14	136,852
2021-07-28	$88.23	$88.90	$87.37	$88.12	$86.46	156,954
2021-07-27	$88.37	$88.60	$86.96	$87.88	$86.22	227,570
2021-07-26	$88.80	$89.39	$88.19	$89.01	$87.33	202,920
2021-07-23	$87.71	$88.61	$86.68	$88.61	$86.94	144,857
2021-07-22	$87.61	$88.10	$86.87	$87.12	$85.47	174,195
2021-07-21	$87.33	$88.04	$87.07	$87.69	$86.03	213,505
2021-07-20	$85.84	$87.81	$85.70	$86.98	$85.34	350,725
2021-07-19	$86.00	$86.74	$84.65	$85.63	$84.01	270,553
2021-07-16	$88.79	$89.21	$87.03	$87.08	$85.44	274,703
2021-07-15	$88.87	$89.00	$87.86	$88.08	$86.42	281,084
2021-07-14	$88.78	$89.31	$88.29	$89.08	$87.40	201,895
2021-07-13	$88.25	$89.28	$87.95	$88.29	$86.62	286,052
2021-07-12	$88.37	$89.00	$88.31	$88.70	$87.03	161,876
2021-07-09	$88.81	$89.60	$88.42	$88.88	$87.20	162,133
2021-07-08	$86.89	$88.46	$86.89	$87.70	$86.04	224,956
2021-07-07	$86.39	$88.19	$86.30	$87.96	$86.30	208,724
2021-07-06	$87.00	$87.01	$85.24	$86.55	$84.92	357,059
2021-07-02	$88.36	$88.36	$87.11	$87.15	$85.50	263,852
2021-07-01	$88.33	$89.10	$87.98	$88.11	$86.45	307,056
2021-06-30	$87.57	$88.28	$87.20	$87.97	$86.31	267,187
2021-06-29	$87.30	$88.81	$86.06	$88.12	$86.46	662,472
2021-06-28	$90.33	$91.32	$85.67	$87.08	$85.44	890,476
2021-06-25	$91.98	$92.69	$91.83	$92.28	$90.54	703,352
2021-06-24	$91.61	$91.98	$91.11	$91.91	$90.17	134,089
2021-06-23	$91.85	$91.95	$91.11	$91.21	$89.49	190,936
2021-06-22	$91.33	$92.17	$90.86	$91.84	$90.11	269,942
2021-06-21	$89.34	$91.90	$89.34	$91.82	$90.09	337,330
2021-06-18	$89.68	$91.07	$88.72	$88.87	$87.19	493,363
2021-06-17	$92.07	$92.07	$89.65	$90.03	$88.33	255,163
2021-06-16	$92.96	$93.21	$91.09	$92.22	$90.48	296,793
2021-06-15	$93.68	$93.74	$92.68	$92.73	$90.98	251,505
2021-06-14	$94.39	$94.79	$92.81	$93.58	$91.81	239,325
2021-06-11	$92.33	$94.41	$92.02	$94.39	$92.61	443,572
2021-06-10	$91.33	$92.21	$90.89	$92.17	$90.43	225,884
2021-06-09	$91.06	$91.90	$90.74	$91.06	$89.34	214,519
2021-06-08	$90.13	$91.14	$89.90	$90.86	$89.14	180,418
2021-06-07	$90.77	$90.99	$89.92	$90.10	$88.40	191,014
2021-06-04	$90.59	$91.29	$90.58	$90.82	$89.11	167,608
2021-06-03	$90.24	$90.30	$89.28	$90.03	$88.33	188,465
2021-06-02	$91.43	$91.83	$90.61	$90.92	$89.20	253,824
2021-06-01	$93.68	$93.68	$91.22	$91.26	$89.54	211,477
2021-05-28	$92.36	$93.02	$92.05	$92.67	$90.92	267,533
2021-05-27	$91.79	$92.68	$91.61	$92.22	$90.48	310,402
2021-05-26	$90.87	$91.94	$90.87	$91.37	$89.64	296,166
2021-05-25	$91.00	$91.43	$90.63	$90.95	$89.23	257,456
2021-05-24	$90.85	$91.38	$90.67	$90.79	$89.08	192,703
2021-05-21	$90.70	$91.69	$90.21	$90.33	$88.62	263,207
2021-05-20	$89.60	$90.20	$89.29	$90.07	$88.37	276,917
2021-05-19	$88.84	$89.80	$88.31	$89.68	$87.99	234,494
2021-05-18	$90.61	$90.79	$89.50	$89.58	$87.89	260,066
2021-05-17	$89.19	$90.84	$89.01	$90.62	$88.91	296,638
2021-05-14	$88.92	$89.90	$88.40	$89.87	$88.17	297,573
2021-05-13	$86.90	$88.81	$86.90	$88.52	$86.85	344,895
2021-05-12	$88.51	$88.93	$86.56	$86.72	$84.81	303,945
2021-05-11	$88.80	$89.57	$88.39	$88.93	$86.98	295,534
2021-05-10	$91.00	$91.83	$89.91	$90.07	$88.09	328,560
2021-05-07	$93.40	$93.40	$90.76	$91.09	$89.09	305,564
2021-05-06	$92.65	$94.27	$91.30	$92.55	$90.52	426,566
2021-05-05	$92.59	$92.59	$90.69	$92.21	$90.18	319,400
2021-05-04	$92.21	$92.73	$91.64	$92.14	$90.12	323,397
2021-05-03	$92.03	$93.10	$92.03	$92.60	$90.56	357,252
2021-04-30	$92.42	$92.72	$91.34	$91.64	$89.63	337,975
2021-04-29	$92.97	$93.17	$92.33	$92.97	$90.93	216,461
2021-04-28	$93.01	$93.29	$91.79	$92.47	$90.44	258,538
2021-04-27	$92.31	$93.13	$91.71	$92.85	$90.81	536,717
2021-04-26	$93.09	$94.41	$92.25	$92.31	$90.28	461,303
2021-04-23	$92.25	$93.87	$91.64	$93.09	$91.04	538,122
2021-04-22	$93.83	$93.84	$92.20	$92.25	$90.22	573,283
2021-04-21	$95.50	$95.99	$93.80	$94.24	$92.17	523,596
2021-04-20	$95.73	$96.05	$93.91	$94.90	$92.81	289,147
2021-04-19	$95.12	$95.73	$94.43	$95.73	$93.63	334,721
2021-04-16	$95.53	$95.53	$94.64	$94.89	$92.80	336,995
2021-04-15	$94.67	$94.98	$94.05	$94.89	$92.80	183,255
2021-04-14	$92.79	$94.03	$92.79	$93.95	$91.89	226,493
2021-04-13	$93.14	$93.50	$92.16	$92.57	$90.54	221,765
2021-04-12	$94.13	$94.56	$92.87	$93.36	$91.31	191,979
2021-04-09	$93.30	$94.21	$93.19	$94.07	$92.00	238,928
2021-04-08	$91.53	$93.22	$90.83	$93.18	$91.13	277,029
2021-04-07	$92.35	$92.83	$90.79	$91.18	$89.18	232,843
2021-04-06	$92.44	$94.19	$92.44	$92.77	$90.73	366,466
2021-04-05	$91.86	$93.02	$91.47	$92.99	$90.95	213,312
2021-04-01	$89.26	$91.33	$87.72	$91.30	$89.29	359,434
2021-03-31	$89.32	$89.85	$88.36	$89.04	$87.08	508,113
2021-03-30	$88.61	$89.01	$87.83	$88.94	$86.99	288,191
2021-03-29	$88.70	$90.21	$87.36	$88.57	$86.62	339,713
2021-03-26	$87.77	$88.82	$86.65	$88.76	$86.81	310,365
2021-03-25	$86.04	$87.89	$85.42	$87.68	$85.75	271,369
2021-03-24	$88.01	$88.24	$86.35	$86.36	$84.46	336,198
2021-03-23	$86.88	$87.63	$86.40	$87.53	$85.61	404,235
2021-03-22	$86.81	$87.30	$86.00	$87.24	$85.32	208,659
2021-03-19	$86.03	$86.74	$85.13	$86.29	$84.39	798,453
2021-03-18	$85.90	$87.36	$85.44	$85.62	$83.74	405,017
2021-03-17	$87.46	$87.46	$85.96	$86.46	$84.56	184,458
2021-03-16	$86.90	$87.32	$85.70	$87.20	$85.28	243,621
2021-03-15	$87.12	$87.62	$86.51	$87.09	$85.18	185,132
2021-03-12	$87.07	$87.85	$86.96	$87.53	$85.61	206,461
2021-03-11	$86.62	$87.99	$85.85	$86.92	$85.01	325,641
2021-03-10	$84.36	$86.34	$83.61	$85.98	$84.09	277,327
2021-03-09	$86.23	$86.50	$84.24	$84.41	$82.55	291,445
2021-03-08	$84.55	$86.08	$84.10	$85.31	$83.44	234,913
2021-03-05	$83.49	$84.72	$82.60	$84.47	$82.61	330,428
2021-03-04	$82.64	$83.86	$81.65	$81.94	$80.14	298,061
2021-03-03	$82.95	$83.87	$82.07	$82.87	$81.05	272,268
2021-03-02	$83.74	$84.28	$81.98	$82.69	$80.87	176,852
2021-03-01	$82.83	$83.90	$80.72	$83.78	$81.94	353,853
2021-02-26	$83.05	$83.13	$81.20	$81.28	$79.49	341,087
2021-02-25	$82.94	$83.90	$82.59	$82.88	$81.06	264,648
2021-02-24	$83.59	$83.88	$82.98	$83.28	$81.45	211,574
2021-02-23	$82.97	$84.37	$82.15	$83.71	$81.87	424,363
2021-02-22	$81.64	$83.35	$81.34	$83.13	$81.30	460,293
2021-02-19	$81.94	$82.17	$81.42	$82.14	$80.33	348,650
2021-02-18	$81.94	$82.25	$81.46	$81.77	$79.97	183,449
2021-02-17	$81.71	$82.44	$81.33	$81.79	$79.99	259,667
2021-02-16	$83.41	$83.41	$82.22	$82.39	$80.58	225,409
2021-02-12	$83.84	$83.84	$81.99	$83.17	$81.34	253,242
2021-02-11	$84.22	$84.73	$83.39	$84.01	$82.16	339,744
2021-02-10	$83.94	$84.25	$83.00	$84.05	$81.93	322,518
2021-02-09	$82.44	$84.62	$81.83	$83.86	$81.74	388,306
2021-02-08	$80.36	$82.30	$80.09	$82.30	$80.22	325,964
2021-02-05	$81.29	$81.54	$79.56	$80.36	$78.33	305,410
2021-02-04	$76.49	$80.81	$75.10	$80.81	$78.77	540,907
2021-02-03	$76.11	$76.58	$75.13	$75.83	$73.92	339,340
2021-02-02	$77.06	$77.41	$76.10	$76.64	$74.71	292,882
2021-02-01	$75.52	$77.09	$75.41	$76.47	$74.54	303,226
2021-01-29	$76.59	$76.84	$74.98	$75.06	$73.17	343,834
2021-01-28	$77.00	$77.00	$75.46	$76.78	$74.84	422,920
2021-01-27	$76.92	$78.30	$75.85	$76.22	$74.30	391,076
2021-01-26	$79.66	$79.66	$76.53	$78.17	$76.20	386,829
2021-01-25	$77.17	$79.37	$77.11	$79.37	$77.37	399,743
2021-01-22	$75.40	$77.40	$75.00	$77.19	$75.24	601,555
2021-01-21	$76.63	$76.83	$75.52	$75.74	$73.83	318,117
2021-01-20	$76.83	$77.36	$76.03	$76.35	$74.42	492,916
2021-01-19	$76.85	$76.94	$75.93	$76.58	$74.65	513,789
2021-01-15	$75.50	$76.42	$75.50	$76.30	$74.38	260,350
2021-01-14	$76.65	$77.30	$75.76	$76.07	$74.15	311,259
2021-01-13	$76.63	$77.27	$76.01	$76.19	$74.27	217,506
2021-01-12	$76.79	$77.19	$76.04	$76.75	$74.81	250,343
2021-01-11	$76.58	$77.25	$75.89	$76.85	$74.91	284,066
2021-01-08	$79.10	$79.26	$76.48	$77.17	$75.22	364,839
2021-01-07	$78.00	$79.21	$77.52	$78.71	$76.72	624,985
2021-01-06	$75.26	$78.59	$75.26	$77.84	$75.88	987,751
2021-01-05	$73.37	$75.00	$73.13	$74.52	$72.64	606,711
2021-01-04	$73.90	$74.18	$72.05	$73.07	$71.23	362,279
2020-12-31	$72.56	$73.47	$72.12	$73.19	$71.34	264,302
2020-12-30	$72.94	$73.81	$72.57	$72.61	$70.78	140,502
2020-12-29	$74.04	$74.04	$72.49	$72.81	$70.97	193,722
2020-12-28	$73.00	$74.04	$72.96	$73.42	$71.57	262,181
2020-12-24	$73.00	$73.01	$72.35	$72.84	$71.00	88,743
2020-12-23	$72.29	$73.49	$71.61	$72.82	$70.98	446,816
2020-12-22	$72.22	$72.77	$71.21	$71.73	$69.92	604,780
2020-12-21	$72.30	$73.22	$71.04	$72.48	$70.65	519,392
2020-12-18	$73.67	$74.12	$73.11	$73.36	$71.51	782,905
2020-12-17	$74.36	$74.87	$73.29	$73.46	$71.61	437,271
2020-12-16	$74.49	$75.00	$73.29	$74.08	$72.21	398,324
2020-12-15	$72.71	$74.57	$72.71	$73.92	$72.06	507,249
2020-12-14	$73.53	$74.77	$72.34	$72.35	$70.52	581,010
2020-12-11	$71.09	$73.61	$71.04	$73.00	$71.16	742,974
2020-12-10	$71.82	$71.93	$70.33	$71.46	$69.66	487,823
2020-12-09	$71.58	$72.72	$70.08	$72.07	$70.25	534,647
2020-12-08	$70.43	$71.10	$69.94	$71.04	$69.25	509,069
2020-12-07	$71.35	$71.84	$70.18	$70.97	$69.18	392,231
2020-12-04	$68.29	$71.13	$68.27	$71.13	$69.34	625,287
2020-12-03	$71.77	$71.99	$67.65	$67.88	$66.17	574,883
2020-12-02	$72.06	$72.82	$71.81	$72.19	$70.37	281,308
2020-12-01	$72.34	$72.73	$71.64	$72.20	$70.38	473,317
2020-11-30	$73.42	$73.96	$71.70	$71.81	$70.00	818,185
2020-11-27	$73.78	$73.93	$72.39	$73.70	$71.84	368,271
2020-11-25	$73.93	$74.24	$72.66	$73.87	$72.01	1,741,131
2020-11-24	$72.30	$73.83	$71.56	$73.81	$71.95	1,033,773
2020-11-23	$72.77	$73.11	$71.08	$71.80	$69.99	734,151
2020-11-20	$73.38	$73.62	$71.80	$72.31	$70.49	614,323
2020-11-19	$72.62	$74.19	$72.47	$73.35	$71.50	398,074
2020-11-18	$74.55	$74.55	$73.00	$73.00	$71.16	366,525
2020-11-17	$74.88	$75.00	$73.02	$74.50	$72.62	488,921
2020-11-16	$75.28	$75.52	$74.29	$75.34	$73.44	447,332
2020-11-13	$73.31	$74.68	$73.17	$74.52	$72.64	225,648
2020-11-12	$73.48	$73.95	$72.31	$73.07	$71.23	299,058
2020-11-11	$74.67	$74.99	$73.00	$74.04	$71.90	340,852
2020-11-10	$73.98	$74.89	$73.39	$74.50	$72.34	334,611
2020-11-09	$74.37	$76.06	$73.62	$73.71	$71.58	478,932
2020-11-06	$72.14	$72.14	$71.24	$71.66	$69.59	177,916
2020-11-05	$71.43	$72.17	$70.95	$71.81	$69.73	183,786
2020-11-04	$70.49	$72.00	$69.82	$70.85	$68.80	276,149
2020-11-03	$68.66	$70.81	$68.55	$70.44	$68.40	402,159
2020-11-02	$67.98	$68.74	$66.86	$67.67	$65.71	415,585
2020-10-30	$65.27	$67.68	$65.27	$67.58	$65.62	490,995
2020-10-29	$64.87	$66.09	$64.78	$65.71	$63.81	545,645
2020-10-28	$64.30	$65.85	$64.30	$65.24	$63.35	1,471,190
2020-10-27	$66.02	$66.98	$65.49	$65.60	$63.70	669,341
2020-10-26	$66.33	$66.47	$65.05	$65.87	$63.96	244,681
2020-10-23	$67.20	$67.33	$66.21	$67.14	$65.20	252,203
2020-10-22	$67.07	$67.17	$66.15	$66.99	$65.05	271,055
2020-10-21	$66.21	$67.49	$66.05	$66.81	$64.88	498,089
2020-10-20	$66.76	$66.99	$65.94	$66.21	$64.29	286,457
2020-10-19	$69.18	$69.24	$66.48	$66.63	$64.70	248,463
2020-10-16	$68.70	$69.36	$68.40	$68.97	$66.97	382,621
2020-10-15	$67.15	$68.89	$67.05	$68.64	$66.65	274,139
2020-10-14	$68.69	$69.66	$67.81	$67.87	$65.91	235,224
2020-10-13	$70.38	$70.50	$68.72	$68.91	$66.92	172,641
2020-10-12	$70.60	$71.25	$70.45	$70.56	$68.52	175,730
2020-10-09	$70.36	$70.58	$69.98	$70.33	$68.29	209,303
2020-10-08	$69.90	$70.57	$69.32	$69.85	$67.83	227,264
2020-10-07	$68.99	$69.42	$68.53	$69.22	$67.22	236,753
2020-10-06	$69.04	$70.21	$67.85	$68.40	$66.42	373,423
2020-10-05	$68.40	$69.42	$68.00	$69.42	$67.41	241,478
2020-10-02	$67.89	$68.85	$67.65	$67.84	$65.88	253,890
2020-10-01	$68.34	$69.03	$67.99	$68.89	$66.90	309,083
2020-09-30	$69.03	$69.40	$68.10	$68.41	$66.43	368,855
2020-09-29	$68.87	$69.41	$68.20	$68.67	$66.68	414,927
2020-09-28	$68.51	$69.27	$68.51	$68.75	$66.76	254,831
2020-09-25	$67.06	$68.07	$66.84	$67.67	$65.71	348,676
2020-09-24	$66.54	$67.77	$65.88	$67.35	$65.40	299,555
2020-09-23	$68.47	$68.96	$66.49	$66.60	$64.67	521,740
2020-09-22	$68.83	$68.92	$67.97	$68.61	$66.62	355,833
2020-09-21	$69.14	$69.43	$67.67	$68.33	$66.35	357,489
2020-09-18	$71.26	$71.33	$69.45	$70.19	$68.16	868,972
2020-09-17	$70.70	$71.06	$69.99	$70.84	$68.79	270,019
2020-09-16	$72.60	$72.70	$71.46	$71.55	$69.48	279,644
2020-09-15	$72.64	$73.14	$72.26	$72.40	$70.30	270,154
2020-09-14	$71.44	$72.40	$70.70	$72.07	$69.98	584,710
2020-09-11	$72.00	$72.00	$70.30	$70.79	$68.74	250,517
2020-09-10	$74.07	$74.30	$71.68	$71.79	$69.71	242,988
2020-09-09	$74.17	$74.19	$73.43	$73.61	$71.48	372,905
2020-09-08	$74.22	$74.51	$73.20	$73.25	$71.13	295,205
2020-09-04	$77.41	$77.41	$74.10	$75.25	$73.07	346,461
2020-09-03	$78.65	$78.92	$76.02	$76.55	$74.33	249,700
2020-09-02	$77.89	$79.43	$77.84	$79.19	$76.90	209,415
2020-09-01	$77.46	$78.03	$76.94	$77.59	$75.34	209,676
2020-08-31	$78.10	$78.13	$77.42	$77.55	$75.31	320,781
2020-08-28	$78.51	$78.64	$77.30	$78.21	$75.95	189,190
2020-08-27	$78.37	$78.47	$77.68	$78.01	$75.75	209,468
2020-08-26	$77.69	$78.16	$77.04	$77.95	$75.69	236,160
2020-08-25	$78.52	$78.52	$77.37	$77.69	$75.44	222,670
2020-08-24	$77.98	$78.37	$77.45	$78.25	$75.98	274,170
2020-08-21	$77.43	$77.56	$77.05	$77.19	$74.96	268,222
2020-08-20	$77.41	$77.84	$77.41	$77.59	$75.34	219,222
2020-08-19	$78.67	$78.86	$78.00	$78.09	$75.83	437,318
2020-08-18	$78.67	$78.68	$77.88	$78.26	$75.99	291,751
2020-08-17	$78.00	$78.79	$77.61	$78.33	$76.06	351,531
2020-08-14	$76.47	$78.09	$76.25	$77.63	$75.38	397,891
2020-08-13	$75.74	$77.38	$75.74	$76.69	$74.47	305,476
2020-08-12	$76.66	$77.27	$76.13	$76.40	$73.92	287,459
2020-08-11	$77.21	$77.70	$75.96	$76.19	$73.72	342,354
2020-08-10	$77.74	$77.74	$76.67	$76.71	$74.22	284,396
2020-08-07	$76.21	$77.74	$75.58	$77.58	$75.06	332,826
2020-08-06	$78.87	$80.50	$76.01	$76.72	$74.23	419,737
2020-08-05	$76.73	$76.88	$75.86	$76.57	$74.08	225,895
2020-08-04	$75.21	$76.08	$74.59	$75.97	$73.50	277,814
2020-08-03	$74.99	$75.70	$74.14	$75.59	$73.13	291,802
2020-07-31	$73.83	$74.42	$73.19	$74.21	$71.80	393,439
2020-07-30	$72.80	$73.97	$72.80	$73.85	$71.45	300,044
2020-07-29	$72.86	$73.88	$72.65	$73.76	$71.36	223,940
2020-07-28	$72.67	$73.57	$72.34	$72.74	$70.38	244,365
2020-07-27	$71.96	$73.39	$71.65	$72.80	$70.44	386,797
2020-07-24	$72.67	$72.67	$71.73	$72.10	$69.76	194,483
2020-07-23	$73.26	$73.69	$72.16	$72.46	$70.11	222,798
2020-07-22	$72.58	$73.37	$72.58	$72.95	$70.58	217,521
2020-07-21	$73.76	$74.01	$72.41	$72.74	$70.38	306,532
2020-07-20	$71.98	$73.32	$71.98	$73.18	$70.80	207,255
2020-07-17	$71.71	$73.08	$71.54	$72.65	$70.29	215,573
2020-07-16	$72.00	$72.24	$71.00	$71.27	$68.96	235,925
2020-07-15	$71.59	$73.03	$71.44	$72.29	$69.94	338,175
2020-07-14	$70.04	$70.80	$69.47	$70.42	$68.13	344,716
2020-07-13	$72.20	$72.33	$70.26	$70.29	$68.01	350,116
2020-07-10	$71.70	$71.97	$70.60	$71.51	$69.19	305,103
2020-07-09	$71.98	$72.90	$71.30	$71.95	$69.61	405,021
2020-07-08	$72.66	$73.03	$71.21	$72.19	$69.85	426,971
2020-07-07	$69.58	$72.43	$69.24	$71.00	$68.69	717,268
2020-07-06	$71.16	$71.45	$70.01	$70.25	$67.97	335,398
2020-07-02	$71.20	$71.41	$70.01	$70.18	$67.90	213,500
2020-07-01	$70.47	$70.99	$70.18	$70.39	$68.10	240,029
2020-06-30	$70.84	$71.58	$70.09	$70.45	$68.16	445,505
2020-06-29	$70.50	$71.43	$69.44	$71.15	$68.84	319,097
2020-06-26	$70.36	$70.82	$69.36	$69.43	$67.17	568,854
2020-06-25	$70.00	$70.96	$69.09	$70.82	$68.52	435,024
2020-06-24	$68.79	$70.95	$68.65	$70.05	$67.77	501,362
2020-06-23	$69.28	$69.36	$68.10	$68.24	$66.02	277,927
2020-06-22	$67.95	$68.78	$67.10	$68.47	$66.25	312,881
2020-06-19	$68.43	$69.35	$67.01	$68.02	$65.81	1,309,005
2020-06-18	$67.73	$68.93	$67.73	$67.88	$65.68	299,098
2020-06-17	$69.78	$69.85	$67.87	$68.24	$66.02	484,658
2020-06-16	$70.85	$70.96	$69.02	$69.96	$67.69	484,364
2020-06-15	$66.60	$69.26	$66.26	$68.62	$66.39	424,418
2020-06-12	$70.00	$70.00	$66.71	$68.14	$65.93	369,325
2020-06-11	$70.91	$70.91	$67.89	$67.91	$65.70	527,043
2020-06-10	$73.20	$73.48	$72.27	$72.74	$70.38	347,249
2020-06-09	$73.03	$73.80	$72.10	$73.05	$70.68	497,094
2020-06-08	$75.08	$75.30	$73.39	$73.48	$71.09	471,400
2020-06-05	$74.43	$75.78	$73.74	$75.02	$72.58	354,865
2020-06-04	$71.98	$72.80	$71.22	$72.74	$70.38	611,416
2020-06-03	$73.28	$73.74	$71.84	$72.63	$70.27	645,418
2020-06-02	$73.47	$73.47	$71.53	$72.34	$69.99	623,740
2020-06-01	$72.17	$73.72	$71.62	$72.85	$70.48	447,424
2020-05-29	$72.71	$73.19	$71.50	$72.02	$69.68	443,479
2020-05-28	$73.76	$74.36	$72.64	$73.05	$70.68	265,091
2020-05-27	$72.24	$73.27	$71.76	$73.13	$70.75	421,061
2020-05-26	$71.83	$72.48	$70.98	$71.42	$69.10	393,475
2020-05-22	$70.04	$70.22	$69.07	$70.16	$67.88	199,175
2020-05-21	$69.60	$70.06	$69.28	$69.65	$67.39	442,363
2020-05-20	$68.87	$70.34	$68.75	$69.83	$67.56	399,456
2020-05-19	$69.59	$70.22	$67.93	$68.10	$65.89	320,582
2020-05-18	$67.14	$70.24	$67.06	$69.96	$67.69	526,271
2020-05-15	$64.32	$66.20	$63.65	$65.46	$63.33	1,095,873
2020-05-14	$63.18	$64.46	$62.09	$64.44	$62.35	573,803
2020-05-13	$66.88	$67.11	$64.04	$64.66	$62.29	699,178
2020-05-12	$68.87	$69.22	$67.57	$67.57	$65.09	675,695
2020-05-11	$68.20	$69.59	$67.79	$68.88	$66.35	553,684
2020-05-08	$67.18	$68.85	$66.69	$68.72	$66.20	404,000
2020-05-07	$61.11	$66.82	$60.00	$66.42	$63.98	526,188
2020-05-06	$66.00	$66.65	$65.45	$65.79	$63.38	527,446
2020-05-05	$67.07	$67.10	$65.74	$65.92	$63.50	484,435
2020-05-04	$65.47	$66.18	$65.11	$66.04	$63.62	362,513
2020-05-01	$65.92	$66.36	$65.29	$66.02	$63.60	366,137
2020-04-30	$67.76	$68.82	$66.00	$67.32	$64.85	425,563
2020-04-29	$68.42	$69.47	$67.75	$68.80	$66.28	493,321
2020-04-28	$68.53	$68.53	$66.96	$67.28	$64.81	269,315
2020-04-27	$65.62	$67.74	$65.20	$67.18	$64.72	331,100
2020-04-24	$64.37	$65.17	$63.51	$64.76	$62.39	199,407
2020-04-23	$63.67	$65.44	$63.60	$64.43	$62.07	265,659
2020-04-22	$64.05	$65.32	$63.46	$63.93	$61.59	342,917
2020-04-21	$63.20	$64.14	$62.52	$62.76	$60.46	340,757
2020-04-20	$63.74	$64.76	$63.74	$64.56	$62.19	435,094
2020-04-17	$64.18	$65.31	$63.84	$65.06	$62.67	475,093
2020-04-16	$61.61	$62.57	$61.10	$62.36	$60.07	564,005
2020-04-15	$61.57	$62.61	$60.84	$61.64	$59.38	319,986
2020-04-14	$63.95	$64.29	$62.58	$62.96	$60.65	292,798
2020-04-13	$62.92	$63.61	$61.21	$62.03	$59.76	287,270
2020-04-09	$62.46	$64.50	$62.15	$63.85	$61.51	330,992
2020-04-08	$60.33	$61.89	$59.17	$61.27	$59.02	348,948
2020-04-07	$59.74	$60.95	$58.33	$59.17	$57.00	437,113
2020-04-06	$58.49	$59.14	$57.33	$58.76	$56.61	381,034
2020-04-03	$55.51	$56.81	$55.07	$56.54	$54.47	363,726
2020-04-02	$55.13	$57.32	$54.81	$56.10	$54.04	281,423
2020-04-01	$56.54	$57.85	$55.22	$55.74	$53.70	456,851
2020-03-31	$56.97	$58.49	$56.71	$58.20	$56.07	899,368
2020-03-30	$55.54	$57.77	$55.42	$57.54	$55.43	529,068
2020-03-27	$53.59	$57.00	$53.30	$55.12	$53.10	556,652
2020-03-26	$55.60	$57.54	$54.45	$55.88	$53.83	624,698
2020-03-25	$56.97	$58.79	$54.54	$55.68	$53.64	899,054
2020-03-24	$56.02	$59.71	$55.70	$58.16	$56.03	899,122
2020-03-23	$51.90	$55.07	$50.72	$54.34	$52.35	1,023,375
2020-03-20	$58.68	$59.49	$50.89	$51.96	$50.05	1,272,660
2020-03-19	$58.88	$63.67	$56.49	$58.75	$56.60	1,355,752
2020-03-18	$53.50	$60.88	$52.63	$58.22	$56.09	1,082,624
2020-03-17	$50.46	$57.03	$50.23	$57.00	$54.91	924,831
2020-03-16	$46.50	$53.67	$46.42	$49.45	$47.64	722,627
2020-03-13	$54.91	$55.77	$52.30	$55.24	$53.21	916,687
2020-03-12	$57.50	$57.50	$52.82	$52.82	$50.88	849,862
2020-03-11	$60.46	$61.47	$59.73	$60.94	$58.71	764,809
2020-03-10	$62.28	$62.55	$59.52	$62.07	$59.79	846,207
2020-03-09	$60.02	$62.23	$59.88	$60.79	$58.56	645,817
2020-03-06	$63.37	$65.19	$62.48	$64.71	$62.34	543,528
2020-03-05	$65.27	$66.18	$63.88	$65.16	$62.77	591,331
2020-03-04	$65.25	$67.08	$65.08	$66.85	$64.40	532,668
2020-03-03	$66.25	$67.31	$63.67	$64.20	$61.85	514,058
2020-03-02	$63.00	$66.48	$63.00	$66.43	$63.99	683,300
2020-02-28	$62.72	$63.58	$61.72	$63.02	$60.71	1,160,409
2020-02-27	$65.39	$66.48	$64.30	$64.30	$61.94	813,957
2020-02-26	$67.05	$67.58	$66.45	$66.52	$64.08	480,906
2020-02-25	$69.36	$69.53	$66.49	$66.78	$64.33	465,000
2020-02-24	$68.87	$69.97	$68.72	$69.49	$66.94	384,586
2020-02-21	$71.78	$71.78	$70.23	$70.58	$67.99	277,424
2020-02-20	$72.58	$72.88	$71.65	$71.84	$69.21	261,779
2020-02-19	$73.31	$73.39	$72.78	$72.82	$70.15	293,773
2020-02-18	$73.09	$73.48	$72.90	$73.11	$70.43	164,555
2020-02-14	$73.89	$74.06	$73.08	$73.11	$70.43	136,429
2020-02-13	$73.26	$74.17	$73.26	$73.99	$71.28	450,007
2020-02-12	$74.45	$74.45	$73.45	$73.71	$70.74	309,165
2020-02-11	$74.23	$74.38	$73.69	$73.97	$70.99	475,751
2020-02-10	$74.60	$74.60	$73.61	$74.09	$71.10	216,465
2020-02-07	$73.95	$75.15	$73.88	$74.55	$71.55	404,538
2020-02-06	$75.02	$76.40	$73.80	$74.17	$71.18	519,984
2020-02-05	$74.29	$74.46	$73.52	$74.28	$71.29	403,952
2020-02-04	$73.68	$74.28	$73.52	$73.71	$70.74	239,170
2020-02-03	$72.00	$73.27	$72.00	$72.87	$69.93	512,284
2020-01-31	$72.86	$73.29	$71.55	$71.75	$68.86	359,653
2020-01-30	$72.95	$73.47	$72.00	$73.22	$70.27	262,922
2020-01-29	$74.08	$74.24	$73.41	$73.49	$70.53	340,759
2020-01-28	$73.73	$74.22	$73.53	$73.87	$70.89	253,300
2020-01-27	$72.84	$74.19	$72.81	$73.48	$70.52	362,264
2020-01-24	$74.89	$75.34	$73.98	$74.10	$71.11	314,316
2020-01-23	$74.64	$75.17	$74.14	$74.74	$71.73	274,687
2020-01-22	$74.56	$75.29	$74.41	$74.79	$71.78	219,673
2020-01-21	$75.01	$75.44	$74.17	$74.35	$71.35	269,372
2020-01-17	$76.37	$76.37	$75.14	$75.29	$72.26	252,192
2020-01-16	$75.63	$76.43	$75.57	$75.93	$72.87	354,856
2020-01-15	$75.19	$76.43	$74.96	$75.05	$72.03	508,354
2020-01-14	$75.43	$75.43	$74.86	$75.23	$72.20	251,645
2020-01-13	$74.83	$75.63	$74.58	$75.60	$72.55	349,718
2020-01-10	$74.78	$75.06	$74.33	$74.72	$71.71	278,115
2020-01-09	$74.48	$74.65	$73.62	$74.59	$71.58	214,588
2020-01-08	$74.18	$74.76	$73.88	$73.91	$70.93	290,622
2020-01-07	$74.87	$75.07	$74.25	$74.27	$71.28	217,479
2020-01-06	$74.30	$75.47	$74.07	$75.18	$72.15	413,625
2020-01-03	$74.20	$75.25	$74.20	$74.97	$71.95	338,221
2020-01-02	$74.92	$75.05	$74.11	$75.05	$72.03	272,946
2019-12-31	$74.57	$74.93	$74.23	$74.39	$71.39	342,476
2019-12-30	$74.29	$74.96	$73.66	$74.82	$71.80	288,227
2019-12-27	$74.50	$74.61	$74.08	$74.29	$71.30	246,018
2019-12-26	$74.19	$74.46	$73.88	$74.29	$71.30	169,849
2019-12-24	$74.73	$74.73	$74.11	$74.12	$71.13	71,516
2019-12-23	$75.17	$75.17	$74.33	$74.52	$71.52	246,972
2019-12-20	$74.60	$75.29	$74.40	$75.15	$72.12	981,322
2019-12-19	$73.64	$74.27	$73.15	$74.19	$71.20	461,034
2019-12-18	$73.63	$73.87	$73.13	$73.71	$70.74	382,310
2019-12-17	$73.83	$73.83	$72.56	$73.27	$70.32	748,490
2019-12-16	$73.38	$74.22	$73.22	$73.75	$70.78	365,704
2019-12-13	$73.07	$73.81	$72.70	$73.17	$70.22	363,174
2019-12-12	$73.31	$73.77	$72.85	$73.36	$70.40	516,520
2019-12-11	$73.48	$73.55	$72.90	$73.48	$70.52	438,605
2019-12-10	$73.96	$74.17	$73.32	$73.44	$70.48	359,098
2019-12-09	$74.46	$74.72	$74.08	$74.08	$71.09	309,459
2019-12-06	$74.88	$75.54	$74.62	$74.62	$71.61	305,349
2019-12-05	$74.28	$74.65	$73.70	$74.55	$71.55	355,827
2019-12-04	$74.14	$74.86	$74.14	$74.33	$71.33	452,754
2019-12-03	$73.50	$74.09	$73.25	$73.92	$70.94	309,376
2019-12-02	$74.60	$74.60	$73.80	$74.15	$71.16	322,893
2019-11-29	$75.35	$75.37	$74.59	$74.65	$71.64	136,941
2019-11-27	$76.18	$76.25	$75.39	$75.76	$72.71	227,911
2019-11-26	$75.53	$76.00	$75.29	$75.67	$72.62	248,449
2019-11-25	$74.35	$75.61	$74.21	$75.48	$72.44	437,679
2019-11-22	$75.24	$75.24	$73.81	$74.02	$71.04	429,697
2019-11-21	$74.95	$74.97	$74.38	$74.73	$71.72	701,380
2019-11-20	$75.75	$76.16	$74.45	$75.00	$71.98	660,463
2019-11-19	$76.75	$77.00	$73.68	$76.22	$73.15	853,562
2019-11-18	$77.69	$78.14	$77.23	$77.53	$74.41	540,101
2019-11-15	$77.06	$78.21	$76.59	$77.65	$74.52	1,825,661
2019-11-14	$75.90	$77.25	$75.78	$76.97	$73.87	429,938
2019-11-13	$75.92	$76.56	$75.92	$76.40	$73.06	343,561
2019-11-12	$76.09	$76.57	$75.62	$76.18	$72.85	433,911
2019-11-11	$76.20	$76.41	$75.73	$75.97	$72.64	280,441
2019-11-08	$75.85	$76.41	$75.52	$76.39	$73.05	235,389
2019-11-07	$76.47	$76.59	$75.71	$75.99	$72.66	305,628
2019-11-06	$75.88	$76.46	$75.22	$75.90	$72.58	281,675
2019-11-05	$75.56	$75.81	$75.05	$75.81	$72.49	276,183
2019-11-04	$76.33	$76.33	$74.42	$75.26	$71.97	341,727
2019-11-01	$77.25	$77.25	$75.49	$75.80	$72.48	389,242
2019-10-31	$76.87	$76.87	$76.41	$76.74	$73.38	358,379
2019-10-30	$75.76	$77.14	$75.50	$77.10	$73.72	306,191
2019-10-29	$74.55	$75.83	$74.48	$75.79	$72.47	157,558
2019-10-28	$75.37	$75.77	$74.74	$74.85	$71.57	184,099
2019-10-25	$74.51	$75.48	$74.50	$75.04	$71.76	284,193
2019-10-24	$75.24	$75.68	$74.42	$74.51	$71.25	371,304
2019-10-23	$76.30	$76.38	$74.54	$74.87	$71.59	362,396
2019-10-22	$77.83	$78.47	$76.03	$76.05	$72.72	233,784
2019-10-21	$78.10	$78.87	$77.61	$78.00	$74.59	758,320
2019-10-18	$76.16	$77.55	$76.16	$77.37	$73.98	477,875
2019-10-17	$75.66	$76.63	$75.48	$76.35	$73.01	491,271
2019-10-16	$75.22	$76.00	$74.76	$75.21	$71.92	325,032
2019-10-15	$74.43	$75.58	$73.24	$75.22	$71.93	499,791
2019-10-14	$74.41	$74.81	$73.79	$74.22	$70.97	198,359
2019-10-11	$74.33	$75.80	$74.33	$74.54	$71.28	370,981
2019-10-10	$74.89	$74.89	$73.45	$73.73	$70.50	395,799
2019-10-09	$74.63	$74.96	$73.87	$74.21	$70.96	307,710
2019-10-08	$74.67	$75.04	$73.34	$74.07	$70.83	288,652
2019-10-07	$75.45	$75.94	$75.16	$75.48	$72.18	218,424
2019-10-04	$75.42	$75.96	$74.93	$75.91	$72.59	210,548
2019-10-03	$74.75	$75.39	$73.71	$75.06	$71.77	259,548
2019-10-02	$75.99	$76.25	$74.44	$75.14	$71.85	282,262
2019-10-01	$77.46	$78.17	$76.40	$76.47	$73.12	206,446
2019-09-30	$77.42	$78.06	$76.92	$77.26	$73.88	399,591
2019-09-27	$78.27	$78.49	$76.41	$77.28	$73.90	834,558
2019-09-26	$78.54	$78.74	$77.11	$77.84	$74.43	277,847
2019-09-25	$77.76	$78.84	$77.37	$78.47	$75.03	354,929
2019-09-24	$78.27	$78.84	$77.23	$77.78	$74.38	346,095
2019-09-23	$77.82	$78.45	$77.37	$77.96	$74.55	328,574
2019-09-20	$80.07	$80.36	$77.93	$78.03	$74.61	759,046
2019-09-19	$80.23	$81.27	$79.83	$79.84	$76.34	349,499
2019-09-18	$80.56	$80.56	$79.49	$79.85	$76.35	312,999
2019-09-17	$79.11	$80.50	$79.00	$80.42	$76.90	267,715
2019-09-16	$80.91	$81.36	$79.41	$79.49	$76.01	443,276
2019-09-13	$81.09	$82.02	$80.70	$81.41	$77.85	421,324
2019-09-12	$80.42	$81.03	$79.91	$80.66	$77.13	374,188
2019-09-11	$78.43	$79.94	$78.20	$79.77	$76.28	346,386
2019-09-10	$78.56	$78.65	$77.12	$78.47	$75.03	498,265
2019-09-09	$78.33	$78.86	$77.53	$78.75	$75.30	387,938
2019-09-06	$78.96	$79.28	$77.74	$77.87	$74.46	313,464
2019-09-05	$79.45	$80.51	$78.70	$78.87	$75.42	324,306
2019-09-04	$77.61	$78.25	$76.98	$78.22	$74.80	292,797
2019-09-03	$76.28	$77.41	$76.18	$76.82	$73.46	391,335
2019-08-30	$77.25	$77.36	$76.60	$76.94	$73.57	267,296
2019-08-29	$77.07	$77.53	$76.76	$76.90	$73.53	158,041
2019-08-28	$75.57	$76.75	$75.00	$76.35	$73.01	187,892
2019-08-27	$77.11	$77.30	$75.63	$75.92	$72.60	308,395
2019-08-26	$76.13	$76.61	$75.60	$76.54	$73.19	264,344
2019-08-23	$77.06	$78.11	$75.69	$75.82	$72.50	253,632
2019-08-22	$78.92	$79.03	$77.25	$77.54	$74.15	245,144
2019-08-21	$79.30	$79.64	$78.55	$78.63	$75.19	288,734
2019-08-20	$77.98	$78.91	$77.69	$78.55	$75.11	214,182
2019-08-19	$78.40	$78.69	$77.65	$77.90	$74.49	246,354
2019-08-16	$76.49	$77.53	$76.40	$77.37	$73.98	272,627
2019-08-15	$76.29	$76.82	$75.11	$75.92	$72.60	342,656
2019-08-14	$75.02	$76.57	$74.91	$75.80	$72.48	343,286
2019-08-13	$75.74	$76.99	$75.74	$76.55	$72.96	301,371
2019-08-12	$75.42	$76.58	$74.75	$76.02	$72.45	492,475
2019-08-09	$76.26	$77.10	$72.83	$75.79	$72.23	770,692
2019-08-08	$76.29	$80.83	$75.14	$79.51	$75.78	848,408
2019-08-07	$69.52	$70.95	$69.22	$70.41	$67.11	316,669
2019-08-06	$68.94	$70.42	$68.77	$70.23	$66.93	263,499
2019-08-05	$70.29	$70.45	$68.42	$69.04	$65.80	287,244
2019-08-02	$72.57	$72.75	$71.46	$71.56	$68.20	210,669
2019-08-01	$73.44	$74.97	$72.91	$73.06	$69.63	279,759
2019-07-31	$73.88	$74.61	$72.72	$73.51	$70.06	390,641
2019-07-30	$73.54	$73.88	$72.63	$73.82	$70.36	233,838
2019-07-29	$74.57	$74.83	$73.72	$74.12	$70.64	210,957
2019-07-26	$73.45	$74.76	$73.45	$74.57	$71.07	178,052
2019-07-25	$73.75	$74.18	$73.16	$73.19	$69.76	175,545
2019-07-24	$73.03	$73.98	$72.57	$73.81	$70.35	249,997
2019-07-23	$73.02	$73.49	$72.71	$73.22	$69.78	204,983
2019-07-22	$72.91	$73.32	$72.59	$72.73	$69.32	197,701
2019-07-19	$73.95	$74.48	$72.89	$72.93	$69.51	152,334
2019-07-18	$73.54	$74.30	$73.53	$73.89	$70.42	160,132
2019-07-17	$74.09	$74.43	$73.56	$73.57	$70.12	253,916
2019-07-16	$74.44	$74.65	$74.00	$74.16	$70.68	204,921
2019-07-15	$74.65	$74.95	$74.04	$74.48	$70.99	165,951
2019-07-12	$73.89	$74.64	$73.85	$74.53	$71.03	189,897
2019-07-11	$74.18	$74.33	$73.57	$73.83	$70.37	253,721
2019-07-10	$74.48	$74.75	$73.93	$74.12	$70.64	144,356
2019-07-09	$73.67	$74.15	$73.64	$74.01	$70.54	183,288
2019-07-08	$73.90	$74.10	$73.52	$74.03	$70.56	288,360
2019-07-05	$73.16	$73.98	$72.61	$73.93	$70.46	185,280
2019-07-03	$72.90	$73.64	$72.82	$73.51	$70.06	118,305
2019-07-02	$72.89	$72.89	$72.15	$72.55	$69.15	193,844
2019-07-01	$72.90	$73.03	$71.98	$72.61	$69.20	214,612
2019-06-28	$72.37	$73.14	$72.34	$72.54	$69.14	566,911
2019-06-27	$71.72	$72.40	$71.58	$72.24	$68.85	533,564
2019-06-26	$73.36	$73.74	$71.61	$71.63	$68.27	420,631
2019-06-25	$73.66	$74.02	$73.00	$73.03	$69.60	235,029
2019-06-24	$74.73	$74.91	$73.47	$73.59	$70.14	276,091
2019-06-21	$76.00	$76.00	$74.39	$74.57	$71.07	592,856
2019-06-20	$76.55	$76.84	$76.04	$76.37	$72.79	251,914
2019-06-19	$75.71	$75.89	$75.26	$75.84	$72.28	166,760
2019-06-18	$75.80	$76.67	$75.56	$75.69	$72.14	276,426
2019-06-17	$76.02	$76.24	$75.30	$75.50	$71.96	281,712
2019-06-14	$75.90	$76.17	$75.55	$75.89	$72.33	265,517
2019-06-13	$75.87	$75.90	$75.08	$75.88	$72.32	268,857
2019-06-12	$74.58	$75.58	$74.32	$75.56	$72.01	244,738
2019-06-11	$74.96	$75.26	$73.64	$74.56	$71.06	260,611
2019-06-10	$75.11	$75.39	$74.08	$74.42	$70.93	154,509
2019-06-07	$74.48	$75.48	$74.16	$74.68	$71.18	288,131
2019-06-06	$73.82	$74.62	$73.82	$74.14	$70.66	377,213
2019-06-05	$73.06	$73.96	$72.67	$73.88	$70.41	408,770
2019-06-04	$70.79	$72.85	$70.33	$72.85	$69.43	339,572
2019-06-03	$71.19	$72.02	$69.80	$70.04	$66.75	356,452
2019-05-31	$70.47	$71.42	$70.01	$71.25	$67.91	378,551
2019-05-30	$70.83	$71.33	$70.72	$71.27	$67.93	225,364
2019-05-29	$71.14	$71.67	$70.58	$70.70	$67.38	217,640
2019-05-28	$71.63	$72.58	$70.95	$71.51	$68.15	271,181
2019-05-24	$71.99	$72.39	$71.36	$71.62	$68.26	184,363
2019-05-23	$72.10	$72.35	$71.19	$71.50	$68.15	211,765
2019-05-22	$73.05	$73.33	$72.52	$72.89	$69.47	198,056
2019-05-21	$72.66	$73.63	$72.66	$73.28	$69.84	278,395
2019-05-20	$70.90	$72.70	$70.90	$72.28	$68.89	200,555
2019-05-17	$71.68	$72.35	$71.14	$71.49	$68.14	221,946
2019-05-16	$71.57	$72.84	$71.46	$72.25	$68.86	186,354
2019-05-15	$70.81	$71.74	$70.69	$71.27	$67.93	244,244
2019-05-14	$71.00	$71.58	$70.71	$71.23	$67.89	214,592
2019-05-13	$71.90	$72.70	$71.11	$71.41	$67.82	369,582
2019-05-10	$72.34	$72.96	$71.26	$72.86	$69.20	241,377
2019-05-09	$71.63	$72.72	$70.44	$72.30	$68.67	408,561
2019-05-08	$72.30	$72.65	$71.62	$72.35	$68.71	270,426
2019-05-07	$73.28	$73.54	$71.80	$72.37	$68.73	314,112
2019-05-06	$73.06	$74.18	$72.84	$73.86	$70.15	257,641
2019-05-03	$73.26	$73.89	$72.84	$73.84	$70.13	284,008
2019-05-02	$72.84	$73.41	$72.52	$72.84	$69.18	425,073
2019-05-01	$74.00	$74.00	$72.90	$72.98	$69.31	369,389
2019-04-30	$73.50	$73.91	$73.02	$73.65	$69.95	366,355
2019-04-29	$73.39	$73.70	$73.16	$73.41	$69.72	174,402
2019-04-26	$72.63	$73.33	$72.28	$73.30	$69.62	214,628
2019-04-25	$72.28	$72.69	$71.52	$72.50	$68.86	265,695
2019-04-24	$71.59	$72.87	$71.59	$72.44	$68.80	233,036
2019-04-23	$70.72	$72.08	$70.72	$71.59	$67.99	285,657
2019-04-22	$70.85	$70.85	$70.02	$70.68	$67.13	222,217
2019-04-18	$70.62	$71.05	$70.34	$70.97	$67.40	199,146
2019-04-17	$71.00	$71.04	$70.20	$70.78	$67.22	217,563
2019-04-16	$71.14	$71.14	$70.53	$70.76	$67.20	177,620
2019-04-15	$70.52	$71.11	$70.32	$70.81	$67.25	193,098
2019-04-12	$70.62	$70.71	$70.01	$70.42	$66.88	234,952
2019-04-11	$70.92	$70.93	$70.23	$70.32	$66.79	164,792
2019-04-10	$70.36	$70.99	$69.90	$70.71	$67.16	162,367
2019-04-09	$70.73	$70.92	$70.22	$70.29	$66.76	207,735
2019-04-08	$71.38	$71.38	$70.80	$71.06	$67.49	222,731
2019-04-05	$72.05	$72.37	$71.50	$71.61	$68.01	190,168
2019-04-04	$71.73	$72.04	$71.48	$71.89	$68.28	292,569
2019-04-03	$71.15	$71.70	$70.56	$71.59	$67.99	269,988
2019-04-02	$71.61	$71.61	$70.33	$70.74	$67.19	256,788
2019-04-01	$71.40	$71.85	$70.74	$71.38	$67.79	343,096
2019-03-29	$71.70	$71.70	$70.69	$70.98	$67.41	454,375
2019-03-28	$70.87	$71.36	$70.60	$71.23	$67.65	147,645
2019-03-27	$70.64	$70.84	$69.90	$70.63	$67.08	279,506
2019-03-26	$70.18	$70.76	$70.05	$70.74	$67.19	311,952
2019-03-25	$69.98	$69.99	$69.33	$69.70	$66.20	316,586
2019-03-22	$71.37	$71.91	$69.90	$69.92	$66.41	338,578
2019-03-21	$70.85	$72.28	$70.85	$71.74	$68.13	357,705
2019-03-20	$71.15	$72.04	$70.72	$71.21	$67.63	339,421
2019-03-19	$71.05	$71.44	$70.50	$71.23	$67.65	322,688
2019-03-18	$71.25	$71.41	$70.45	$70.78	$67.22	304,366
2019-03-15	$71.34	$71.47	$70.80	$71.10	$67.53	644,475
2019-03-14	$71.25	$71.28	$70.73	$71.01	$67.44	338,022
2019-03-13	$70.83	$72.80	$70.52	$71.35	$67.76	564,525
2019-03-12	$71.27	$71.43	$70.42	$70.74	$67.19	316,838
2019-03-11	$70.06	$71.21	$69.61	$71.06	$67.49	486,910
2019-03-08	$69.37	$69.93	$69.19	$69.65	$66.15	357,390
2019-03-07	$69.00	$69.75	$68.61	$69.49	$66.00	394,177
2019-03-06	$70.18	$70.18	$68.93	$68.98	$65.51	229,333
2019-03-05	$70.89	$70.89	$70.05	$70.06	$66.54	322,761
2019-03-04	$71.51	$72.07	$70.07	$70.78	$67.22	367,342
2019-03-01	$71.20	$71.54	$70.14	$71.48	$67.89	371,731
2019-02-28	$71.12	$71.22	$70.62	$70.68	$67.13	245,882
2019-02-27	$71.99	$71.99	$71.17	$71.23	$67.65	301,705
2019-02-26	$72.59	$72.77	$72.16	$72.18	$68.55	425,712
2019-02-25	$72.50	$72.93	$72.26	$72.53	$68.89	353,188
2019-02-22	$72.00	$72.73	$71.81	$72.30	$68.67	405,479
2019-02-21	$72.34	$72.65	$71.49	$71.73	$68.13	257,791
2019-02-20	$73.07	$73.16	$72.08	$72.42	$68.78	345,204
2019-02-19	$73.64	$73.66	$72.99	$73.02	$69.35	408,755
2019-02-15	$72.29	$73.81	$72.18	$73.78	$70.07	509,044
2019-02-14	$70.14	$72.07	$70.01	$71.92	$68.31	548,770
2019-02-13	$70.04	$70.76	$69.58	$70.38	$66.61	336,582
2019-02-12	$70.02	$70.68	$69.63	$70.00	$66.25	332,725
2019-02-11	$69.86	$70.02	$69.06	$69.68	$65.95	665,373
2019-02-08	$70.15	$71.11	$69.55	$69.89	$66.15	432,825
2019-02-07	$72.27	$72.27	$68.97	$70.72	$66.93	396,080
2019-02-06	$71.90	$71.98	$71.39	$71.84	$67.99	605,804
2019-02-05	$71.23	$71.99	$71.01	$71.96	$68.11	243,313
2019-02-04	$70.37	$71.20	$70.09	$70.96	$67.16	212,019
2019-02-01	$70.15	$70.89	$69.86	$70.16	$66.40	229,155
2019-01-31	$68.92	$70.14	$68.92	$70.13	$66.38	442,962
2019-01-30	$68.94	$69.14	$68.15	$68.94	$65.25	257,584
2019-01-29	$69.45	$69.69	$68.42	$68.77	$65.09	185,588
2019-01-28	$68.66	$69.26	$68.48	$69.26	$65.55	269,563
2019-01-25	$69.75	$69.97	$69.09	$69.15	$65.45	161,967
2019-01-24	$69.24	$69.29	$68.84	$69.23	$65.52	313,954
2019-01-23	$69.39	$69.57	$68.81	$69.06	$65.36	254,539
2019-01-22	$69.07	$69.36	$68.47	$69.08	$65.38	281,506
2019-01-18	$69.29	$69.72	$69.23	$69.40	$65.68	245,858
2019-01-17	$69.02	$69.55	$68.67	$69.07	$65.37	471,101
2019-01-16	$68.68	$69.55	$68.68	$69.11	$65.41	338,088
2019-01-15	$68.55	$68.72	$68.25	$68.52	$64.85	292,865
2019-01-14	$68.40	$68.47	$68.00	$68.15	$64.50	293,846
2019-01-11	$68.97	$69.30	$68.25	$68.65	$64.97	402,120
2019-01-10	$68.52	$69.00	$68.25	$68.95	$65.26	368,904
2019-01-09	$68.45	$68.72	$67.98	$68.54	$64.87	428,923
2019-01-08	$66.82	$68.33	$66.46	$68.32	$64.66	554,495
2019-01-07	$66.90	$67.76	$66.23	$66.33	$62.78	372,802
2019-01-04	$65.80	$67.18	$65.67	$66.99	$63.40	388,792
2019-01-03	$64.52	$66.11	$64.43	$64.92	$61.44	511,121
2019-01-02	$64.14	$65.59	$64.07	$65.00	$61.52	409,081
2018-12-31	$65.14	$65.29	$64.43	$65.09	$61.60	484,205
2018-12-28	$64.56	$65.55	$64.21	$64.79	$61.32	277,531
2018-12-27	$63.81	$64.52	$62.84	$64.38	$60.93	562,422
2018-12-26	$62.72	$64.47	$62.14	$64.40	$60.95	458,795
2018-12-24	$62.30	$63.40	$62.00	$62.42	$59.08	306,954
2018-12-21	$64.17	$65.04	$62.75	$62.76	$59.40	874,484
2018-12-20	$64.45	$64.80	$63.39	$64.35	$60.90	560,562
2018-12-19	$65.94	$66.41	$64.32	$64.67	$61.21	550,974
2018-12-18	$68.04	$68.17	$65.65	$65.76	$62.24	731,910
2018-12-17	$69.11	$69.22	$67.25	$67.57	$63.95	420,901
2018-12-14	$69.35	$70.19	$68.98	$69.46	$65.74	407,569
2018-12-13	$70.67	$70.80	$69.68	$69.95	$66.20	388,941
2018-12-12	$70.60	$71.74	$70.06	$70.32	$66.55	352,576
2018-12-11	$70.30	$71.22	$69.53	$69.98	$66.23	465,888
2018-12-10	$69.93	$70.07	$68.74	$69.39	$65.67	396,165
2018-12-07	$70.21	$70.69	$69.42	$69.86	$66.12	660,511
2018-12-06	$70.13	$70.77	$69.46	$70.38	$66.61	521,413
2018-12-04	$71.74	$72.45	$70.51	$70.74	$66.95	712,652
2018-12-03	$72.08	$72.41	$71.14	$71.84	$67.99	405,180
2018-11-30	$69.64	$71.43	$69.64	$71.12	$67.31	630,801
2018-11-29	$69.28	$70.29	$69.15	$69.77	$66.03	414,279
2018-11-28	$68.25	$69.62	$68.09	$69.57	$65.85	312,415
2018-11-27	$68.11	$68.83	$67.63	$68.08	$64.43	508,449
2018-11-26	$68.10	$68.91	$67.47	$68.38	$64.72	481,942
2018-11-23	$65.80	$68.39	$65.80	$67.43	$63.82	249,564
2018-11-21	$64.27	$66.74	$63.58	$66.54	$62.98	534,882
2018-11-20	$60.39	$64.19	$60.00	$63.50	$60.10	1,011,191
2018-11-19	$65.85	$66.17	$63.39	$63.95	$60.53	481,286
2018-11-16	$65.91	$66.57	$65.75	$65.99	$62.46	356,447
2018-11-15	$65.06	$66.60	$64.57	$66.41	$62.85	754,492
2018-11-14	$66.66	$66.93	$65.25	$65.42	$61.92	246,682
2018-11-13	$67.09	$67.09	$65.99	$66.43	$62.63	326,652
2018-11-12	$67.16	$67.64	$66.42	$66.76	$62.94	391,824
2018-11-09	$66.37	$67.49	$66.05	$67.23	$63.39	307,403
2018-11-08	$65.93	$66.72	$65.28	$66.71	$62.90	190,472
2018-11-07	$64.52	$66.59	$64.25	$66.01	$62.24	315,681
2018-11-06	$64.16	$64.38	$63.68	$64.05	$60.39	471,725
2018-11-05	$63.91	$64.53	$63.50	$64.27	$60.60	275,657
2018-11-02	$64.72	$64.89	$63.53	$63.87	$60.22	429,054
2018-11-01	$65.24	$65.60	$64.53	$64.56	$60.87	335,675
2018-10-31	$66.46	$66.59	$64.92	$64.97	$61.26	425,592
2018-10-30	$65.72	$66.43	$65.40	$65.77	$62.01	248,752
2018-10-29	$66.50	$67.40	$65.04	$65.58	$61.83	442,230
2018-10-26	$65.26	$66.12	$64.57	$65.77	$62.01	342,043
2018-10-25	$64.79	$66.27	$64.65	$66.05	$62.28	396,289
2018-10-24	$65.10	$65.81	$64.44	$64.46	$60.78	438,682
2018-10-23	$64.89	$65.83	$64.45	$65.13	$61.41	227,563
2018-10-22	$64.98	$65.80	$64.98	$65.60	$61.85	231,809
2018-10-19	$64.42	$65.32	$64.41	$64.69	$60.99	293,925
2018-10-18	$64.69	$65.39	$64.11	$64.47	$60.79	262,067
2018-10-17	$64.03	$64.97	$63.72	$64.69	$60.99	278,514
2018-10-16	$62.71	$64.27	$62.34	$64.22	$60.55	234,650
2018-10-15	$61.95	$62.64	$61.83	$62.25	$58.69	432,323
2018-10-12	$62.62	$62.62	$60.72	$62.17	$58.62	377,052
2018-10-11	$63.37	$63.40	$61.77	$61.79	$58.26	386,290
2018-10-10	$63.50	$64.97	$62.56	$63.25	$59.64	432,087
2018-10-09	$62.55	$63.36	$61.47	$62.70	$59.12	352,805
2018-10-08	$62.18	$62.53	$61.75	$62.34	$58.78	256,594
2018-10-05	$62.83	$63.00	$62.04	$62.34	$58.78	194,438
2018-10-04	$63.38	$63.56	$62.56	$62.76	$59.17	191,890
2018-10-03	$63.72	$63.92	$63.27	$63.62	$59.98	162,564
2018-10-02	$63.64	$63.95	$63.33	$63.46	$59.83	210,326
2018-10-01	$63.97	$65.01	$63.52	$63.72	$60.08	250,425
2018-09-28	$64.42	$65.20	$64.42	$65.06	$61.34	230,405
2018-09-27	$64.59	$65.15	$64.54	$64.65	$60.96	213,987
2018-09-26	$65.19	$65.19	$64.42	$64.47	$60.79	252,575
2018-09-25	$65.06	$65.82	$64.93	$64.99	$61.28	192,490
2018-09-24	$65.02	$65.25	$64.41	$64.94	$61.23	352,165
2018-09-21	$65.11	$65.61	$64.82	$65.15	$61.43	881,909
2018-09-20	$64.49	$65.15	$63.91	$65.15	$61.43	264,216
2018-09-19	$66.04	$66.12	$64.16	$64.28	$60.61	243,145
2018-09-18	$66.11	$66.28	$65.46	$66.02	$62.25	229,560
2018-09-17	$66.35	$66.60	$65.76	$66.03	$62.26	290,239
2018-09-14	$65.80	$66.38	$65.61	$66.24	$62.45	256,095
2018-09-13	$65.63	$65.95	$65.34	$65.64	$61.89	158,464
2018-09-12	$65.52	$65.70	$64.59	$65.59	$61.84	197,092
2018-09-11	$65.29	$66.07	$65.08	$65.52	$61.78	223,082
2018-09-10	$65.43	$65.58	$64.89	$65.54	$61.79	267,724
2018-09-07	$65.29	$65.74	$65.02	$65.27	$61.54	201,518
2018-09-06	$65.61	$65.77	$65.31	$65.60	$61.85	257,338
2018-09-05	$65.74	$65.74	$64.98	$65.51	$61.77	337,358
2018-09-04	$66.25	$66.46	$65.46	$65.85	$62.09	306,523
2018-08-31	$65.92	$66.66	$65.82	$66.50	$62.70	320,162
2018-08-30	$66.11	$66.23	$65.75	$66.05	$62.28	253,068
2018-08-29	$65.45	$66.32	$65.45	$66.25	$62.46	211,528
2018-08-28	$65.78	$65.83	$65.22	$65.43	$61.69	134,191
2018-08-27	$65.88	$65.94	$65.42	$65.58	$61.83	131,526
2018-08-24	$65.48	$65.96	$65.17	$65.62	$61.87	157,270
2018-08-23	$65.55	$65.74	$65.25	$65.44	$61.70	212,971
2018-08-22	$65.43	$65.71	$64.96	$65.55	$61.80	155,646
2018-08-21	$65.11	$65.69	$64.99	$65.58	$61.83	333,567
2018-08-20	$65.22	$65.55	$64.71	$64.98	$61.27	322,461
2018-08-17	$64.10	$65.22	$63.96	$65.09	$61.37	270,183
2018-08-16	$64.34	$64.67	$63.95	$64.15	$60.48	406,003
2018-08-15	$63.82	$64.15	$63.41	$64.12	$60.46	273,076
2018-08-14	$63.82	$64.49	$63.38	$64.03	$60.37	378,642
2018-08-13	$63.38	$64.33	$63.03	$63.56	$59.89	621,630
2018-08-10	$62.37	$63.76	$62.27	$63.33	$59.67	703,809
2018-08-09	$66.16	$66.23	$62.85	$62.90	$59.26	688,119
2018-08-08	$65.77	$66.07	$65.34	$65.71	$61.91	347,877
2018-08-07	$65.18	$66.19	$65.18	$65.67	$61.87	285,103
2018-08-06	$64.68	$65.31	$64.23	$65.16	$61.39	277,067
2018-08-03	$64.95	$65.04	$64.06	$64.66	$60.92	302,600
2018-08-02	$64.25	$65.43	$64.01	$65.01	$61.25	347,273
2018-08-01	$64.79	$65.07	$64.25	$64.52	$60.79	600,300
2018-07-31	$64.22	$65.04	$63.96	$64.81	$61.06	248,924
2018-07-30	$64.56	$64.96	$63.77	$63.92	$60.22	235,480
2018-07-27	$65.10	$65.10	$64.39	$64.74	$61.00	407,155
2018-07-26	$64.40	$65.29	$64.40	$64.82	$61.07	318,077
2018-07-25	$64.80	$64.80	$64.32	$64.42	$60.70	194,284
2018-07-24	$65.19	$65.53	$64.06	$64.40	$60.68	201,603
2018-07-23	$65.02	$65.41	$64.64	$64.81	$61.06	223,293
2018-07-20	$65.63	$65.64	$64.93	$65.15	$61.38	194,030
2018-07-19	$64.71	$65.66	$64.68	$65.48	$61.69	334,555
2018-07-18	$64.83	$64.94	$64.34	$64.89	$61.14	202,744
2018-07-17	$64.38	$65.00	$64.23	$64.83	$61.08	370,320
2018-07-16	$64.65	$65.00	$64.36	$64.45	$60.72	285,300
2018-07-13	$64.73	$64.78	$64.28	$64.49	$60.76	264,511
2018-07-12	$64.62	$64.95	$64.14	$64.81	$61.06	180,279
2018-07-11	$64.11	$64.40	$63.86	$64.14	$60.43	228,930
2018-07-10	$64.80	$64.80	$63.91	$64.19	$60.48	209,249
2018-07-09	$64.36	$64.74	$64.22	$64.63	$60.89	209,581
2018-07-06	$64.01	$64.35	$63.84	$64.15	$60.44	311,994
2018-07-05	$63.76	$63.94	$63.01	$63.91	$60.22	287,077
2018-07-03	$63.01	$63.80	$62.74	$63.61	$59.93	99,674
2018-07-02	$61.91	$62.82	$61.76	$62.78	$59.15	598,298
2018-06-29	$63.07	$63.07	$62.02	$62.11	$58.52	655,411
2018-06-28	$62.91	$63.20	$62.24	$62.80	$59.17	396,262
2018-06-27	$63.68	$63.81	$62.94	$62.98	$59.34	700,041
2018-06-26	$63.21	$63.92	$62.47	$63.69	$60.01	457,582
2018-06-25	$63.15	$63.91	$62.31	$63.17	$59.52	557,396
2018-06-22	$63.57	$63.71	$62.95	$63.15	$59.50	488,118
2018-06-21	$63.43	$63.58	$62.87	$63.23	$59.57	425,824
2018-06-20	$63.74	$63.74	$63.31	$63.38	$59.72	257,600
2018-06-19	$62.70	$63.55	$62.16	$63.54	$59.87	325,738
2018-06-18	$62.37	$63.10	$62.30	$62.92	$59.28	445,748
2018-06-15	$62.30	$62.71	$62.03	$62.68	$59.06	843,495
2018-06-14	$62.40	$62.54	$61.96	$62.47	$58.86	407,883
2018-06-13	$62.35	$62.52	$62.01	$62.13	$58.54	343,458
2018-06-12	$62.62	$62.75	$62.22	$62.28	$58.68	300,151
2018-06-11	$62.65	$63.02	$62.49	$62.62	$59.00	268,396
2018-06-08	$62.78	$62.97	$62.36	$62.72	$59.09	368,129
2018-06-07	$63.50	$63.50	$62.43	$62.86	$59.23	229,019
2018-06-06	$62.89	$63.36	$62.51	$63.28	$59.62	266,427
2018-06-05	$62.41	$63.02	$62.41	$62.91	$59.27	312,670
2018-06-04	$61.40	$62.24	$60.99	$62.22	$58.62	539,414
2018-06-01	$61.33	$61.59	$60.94	$61.23	$57.69	387,120
2018-05-31	$61.61	$61.66	$60.89	$60.90	$57.38	544,967
2018-05-30	$61.45	$62.02	$61.32	$61.49	$57.94	487,625
2018-05-29	$61.15	$61.56	$60.80	$61.10	$57.57	492,569
2018-05-25	$61.93	$62.33	$61.48	$61.54	$57.98	325,201
2018-05-24	$62.31	$62.34	$61.69	$61.89	$58.31	467,616
2018-05-23	$62.01	$62.39	$61.87	$62.26	$58.66	351,372
2018-05-22	$62.98	$63.07	$62.12	$62.21	$58.61	623,026
2018-05-21	$62.63	$63.42	$62.63	$63.03	$59.39	442,843
2018-05-18	$62.20	$62.57	$62.01	$62.24	$58.64	613,281
2018-05-17	$61.53	$62.02	$61.39	$61.95	$58.37	373,795
2018-05-16	$61.74	$62.17	$61.47	$61.83	$58.26	482,042
2018-05-15	$61.27	$62.23	$61.27	$61.63	$58.07	1,015,243
2018-05-14	$61.08	$62.28	$60.86	$61.35	$57.80	1,110,858
2018-05-11	$61.63	$61.71	$60.27	$61.09	$57.52	1,130,409
2018-05-10	$64.94	$68.53	$62.42	$62.44	$58.79	790,872
2018-05-09	$68.43	$68.53	$67.21	$67.79	$63.82	483,504
2018-05-08	$68.10	$69.05	$67.64	$68.33	$64.33	728,882
2018-05-07	$67.26	$67.68	$66.96	$67.09	$63.17	657,957
2018-05-04	$66.44	$67.47	$66.27	$67.03	$63.11	312,725
2018-05-03	$67.08	$67.25	$65.98	$66.84	$62.93	217,895
2018-05-02	$68.01	$68.01	$67.10	$67.20	$63.27	234,296
2018-05-01	$67.61	$68.17	$67.27	$68.11	$64.13	341,478
2018-04-30	$68.89	$69.21	$67.63	$67.63	$63.67	286,706
2018-04-27	$69.51	$69.51	$68.39	$68.67	$64.65	238,476
2018-04-26	$69.85	$69.85	$68.80	$69.17	$65.12	388,957
2018-04-25	$69.62	$69.84	$68.66	$69.57	$65.50	223,580
2018-04-24	$70.29	$71.05	$69.32	$69.78	$65.70	252,050
2018-04-23	$70.00	$70.31	$69.56	$69.88	$65.79	224,679
2018-04-20	$70.53	$70.65	$69.42	$69.73	$65.65	285,308
2018-04-19	$70.61	$70.93	$70.23	$70.70	$66.56	230,620
2018-04-18	$70.00	$70.89	$69.89	$70.73	$66.59	343,632
2018-04-17	$69.94	$70.00	$69.52	$69.80	$65.72	324,960
2018-04-16	$68.74	$69.60	$68.50	$69.41	$65.35	456,843
2018-04-13	$68.06	$68.21	$67.71	$68.15	$64.16	206,852
2018-04-12	$68.08	$68.19	$67.44	$67.86	$63.89	266,170
2018-04-11	$66.61	$68.05	$66.02	$67.76	$63.80	442,318
2018-04-10	$66.42	$67.40	$66.02	$67.04	$63.12	266,623
2018-04-09	$65.90	$66.36	$65.37	$65.44	$61.61	168,518
2018-04-06	$66.48	$66.82	$65.12	$65.59	$61.75	330,126
2018-04-05	$66.80	$66.93	$66.29	$66.80	$62.89	199,269
2018-04-04	$64.91	$66.39	$64.91	$66.31	$62.43	207,721
2018-04-03	$65.09	$65.91	$64.82	$65.66	$61.82	294,510
2018-04-02	$66.55	$66.81	$64.45	$64.86	$61.07	270,025
2018-03-29	$65.40	$67.15	$65.36	$66.74	$62.84	463,850
2018-03-28	$64.60	$65.34	$64.37	$65.06	$61.25	306,756
2018-03-27	$65.19	$65.67	$64.37	$64.70	$60.92	438,321
2018-03-26	$64.69	$64.95	$63.76	$64.79	$61.00	423,683
2018-03-23	$66.03	$66.03	$63.85	$63.86	$60.12	247,290
2018-03-22	$66.82	$67.10	$65.96	$65.96	$62.10	371,214
2018-03-21	$67.54	$67.72	$67.19	$67.27	$63.33	402,406
2018-03-20	$67.57	$68.01	$67.32	$67.48	$63.53	247,787
2018-03-19	$68.06	$68.10	$66.91	$67.60	$63.65	317,912
2018-03-16	$68.05	$68.48	$67.79	$68.11	$64.13	700,517
2018-03-15	$68.00	$68.12	$67.47	$67.84	$63.87	300,705
2018-03-14	$68.23	$68.34	$67.70	$67.89	$63.92	225,958
2018-03-13	$68.53	$68.74	$67.74	$67.97	$63.99	401,175
2018-03-12	$69.18	$69.18	$67.99	$68.20	$64.21	589,620
2018-03-09	$68.22	$69.21	$68.14	$69.00	$64.96	373,338
2018-03-08	$67.94	$68.21	$67.19	$67.76	$63.80	245,839
2018-03-07	$67.15	$68.22	$67.15	$67.84	$63.87	433,313
2018-03-06	$67.12	$67.82	$66.79	$67.65	$63.69	563,245
2018-03-05	$66.53	$67.14	$66.34	$66.83	$62.92	539,780
2018-03-02	$66.04	$66.85	$66.04	$66.72	$62.82	387,551
2018-03-01	$66.86	$67.24	$65.79	$66.52	$62.63	385,796
2018-02-28	$68.18	$68.95	$66.96	$66.98	$63.06	323,037
2018-02-27	$68.50	$68.93	$67.64	$67.92	$63.95	417,716
2018-02-26	$68.25	$68.46	$67.69	$68.45	$64.45	244,445
2018-02-23	$68.42	$68.79	$67.90	$68.16	$64.17	319,691
2018-02-22	$67.90	$68.74	$67.90	$68.15	$64.16	504,104
2018-02-21	$67.24	$68.34	$67.09	$67.87	$63.90	493,192
2018-02-20	$67.06	$67.87	$66.91	$67.14	$63.21	681,478
2018-02-16	$66.45	$67.55	$66.41	$67.26	$63.33	845,348
2018-02-15	$67.31	$67.31	$66.37	$66.57	$62.68	824,233
2018-02-14	$64.92	$66.97	$64.83	$66.88	$62.97	970,717
2018-02-13	$64.35	$65.56	$64.09	$65.34	$61.48	757,953
2018-02-12	$64.01	$64.74	$63.74	$64.45	$60.64	1,111,103
2018-02-09	$64.85	$64.95	$62.67	$63.79	$60.02	663,827
2018-02-08	$66.69	$67.29	$63.22	$63.97	$60.19	979,390
2018-02-07	$64.55	$65.54	$64.46	$65.24	$61.38	722,901
2018-02-06	$64.15	$65.71	$63.67	$64.77	$60.94	765,699
2018-02-05	$67.38	$67.99	$65.17	$65.21	$61.35	517,013
2018-02-02	$68.50	$69.00	$67.78	$67.78	$63.77	483,014
2018-02-01	$68.11	$69.02	$67.76	$68.77	$64.70	652,816
2018-01-31	$68.69	$69.15	$67.94	$68.18	$64.15	405,087
2018-01-30	$68.53	$69.02	$68.24	$68.55	$64.50	398,091
2018-01-29	$69.90	$70.23	$68.90	$69.00	$64.92	418,713
2018-01-26	$69.70	$70.17	$69.45	$70.15	$66.00	307,919
2018-01-25	$70.09	$70.51	$69.43	$69.72	$65.60	415,349
2018-01-24	$69.59	$69.83	$69.07	$69.74	$65.62	515,220
2018-01-23	$69.69	$69.85	$69.18	$69.20	$65.11	330,291
2018-01-22	$70.09	$70.10	$69.28	$69.71	$65.59	262,872
2018-01-19	$69.76	$70.15	$69.69	$70.09	$65.95	610,421
2018-01-18	$70.15	$70.46	$69.50	$69.58	$65.47	481,913
2018-01-17	$70.19	$70.84	$69.25	$69.97	$65.83	627,560
2018-01-16	$72.10	$72.28	$71.08	$71.25	$67.04	360,043
2018-01-12	$72.11	$72.71	$71.73	$71.89	$67.64	277,689
2018-01-11	$70.48	$72.09	$70.18	$72.04	$67.78	372,830
2018-01-10	$70.95	$70.95	$69.87	$70.09	$65.95	537,229
2018-01-09	$71.58	$72.17	$71.01	$71.13	$66.92	365,165
2018-01-08	$71.44	$72.26	$71.04	$71.55	$67.32	529,479
2018-01-05	$71.33	$71.44	$70.65	$71.27	$67.06	501,408
2018-01-04	$71.68	$71.96	$70.99	$71.03	$66.83	476,346
2018-01-03	$71.57	$72.30	$71.02	$71.19	$66.98	337,039
2018-01-02	$71.73	$72.38	$71.15	$71.36	$67.14	335,208
2017-12-29	$72.10	$72.54	$71.55	$71.58	$67.35	226,524
2017-12-28	$71.77	$72.09	$71.60	$72.04	$67.78	150,281
2017-12-27	$71.76	$72.21	$71.47	$71.67	$67.43	209,810
2017-12-26	$70.96	$71.98	$70.66	$71.73	$67.49	195,630
2017-12-22	$71.46	$71.46	$70.87	$71.03	$66.83	314,541
2017-12-21	$71.75	$71.99	$71.13	$71.18	$66.97	186,245
2017-12-20	$72.17	$72.24	$71.56	$71.61	$67.38	223,308
2017-12-19	$71.55	$71.96	$71.16	$71.65	$67.41	275,606
2017-12-18	$71.87	$72.29	$71.18	$71.54	$67.31	284,318
2017-12-15	$71.00	$72.15	$70.97	$71.32	$67.10	642,864
2017-12-14	$70.95	$71.71	$70.67	$70.81	$66.62	510,275
2017-12-13	$71.04	$71.64	$70.45	$70.59	$66.42	533,830
2017-12-12	$71.12	$71.30	$70.23	$70.93	$66.74	520,339
2017-12-11	$70.84	$71.19	$70.41	$70.89	$66.70	471,215
2017-12-08	$70.57	$70.83	$70.05	$70.82	$66.63	419,870
2017-12-07	$69.87	$70.36	$69.50	$70.14	$65.99	387,821
2017-12-06	$68.81	$69.69	$68.70	$69.48	$65.37	367,672
2017-12-05	$68.80	$69.48	$68.17	$68.80	$64.73	359,399
2017-12-04	$70.00	$70.43	$68.65	$68.77	$64.70	373,660
2017-12-01	$69.05	$69.20	$67.45	$69.18	$65.09	462,248
2017-11-30	$68.33	$69.20	$68.07	$69.08	$65.00	386,863
2017-11-29	$67.73	$68.22	$67.18	$68.11	$64.08	286,028
2017-11-28	$67.14	$67.78	$66.87	$67.74	$63.73	225,339
2017-11-27	$66.92	$67.66	$66.80	$66.97	$63.01	221,493
2017-11-24	$67.16	$67.33	$66.52	$66.80	$62.85	104,531
2017-11-22	$67.23	$67.89	$67.05	$67.14	$63.17	175,078
2017-11-21	$66.73	$67.42	$66.59	$67.41	$63.42	285,510
2017-11-20	$65.44	$66.48	$65.22	$66.37	$62.45	253,067
2017-11-17	$65.27	$65.81	$65.03	$65.47	$61.60	327,292
2017-11-16	$64.44	$65.75	$64.44	$65.59	$61.71	281,041
2017-11-15	$64.26	$64.73	$64.00	$64.31	$60.51	211,580
2017-11-14	$64.35	$65.20	$64.15	$64.78	$60.95	285,188
2017-11-13	$62.74	$64.86	$62.74	$64.63	$60.77	434,074
2017-11-10	$63.11	$63.72	$62.52	$63.09	$59.32	427,055
2017-11-09	$65.18	$66.21	$63.57	$63.62	$59.82	352,481
2017-11-08	$65.12	$66.31	$64.38	$66.10	$62.15	708,553
2017-11-07	$64.89	$65.38	$64.75	$65.28	$61.38	334,684
2017-11-06	$64.85	$65.18	$64.42	$64.78	$60.91	239,853
2017-11-03	$65.48	$65.78	$64.53	$65.01	$61.12	288,966
2017-11-02	$65.63	$65.84	$65.29	$65.44	$61.53	197,620
2017-11-01	$66.80	$66.96	$65.44	$65.88	$61.94	270,516
2017-10-31	$65.29	$66.54	$65.22	$66.43	$62.46	307,853
2017-10-30	$65.59	$65.61	$64.73	$65.01	$61.12	274,450
2017-10-27	$65.94	$66.30	$65.38	$65.88	$61.94	254,348
2017-10-26	$66.02	$66.46	$65.78	$65.82	$61.88	244,939
2017-10-25	$66.50	$66.65	$65.89	$65.95	$62.01	238,499
2017-10-24	$66.41	$66.63	$66.23	$66.50	$62.52	169,677
2017-10-23	$66.45	$66.50	$66.19	$66.22	$62.26	158,770
2017-10-20	$65.94	$66.37	$65.18	$66.36	$62.39	179,002
2017-10-19	$65.21	$65.33	$64.60	$65.32	$61.41	160,132
2017-10-18	$65.20	$65.75	$64.94	$65.34	$61.43	281,260
2017-10-17	$65.10	$65.39	$64.68	$64.79	$60.92	150,627
2017-10-16	$65.32	$65.56	$64.90	$65.09	$61.20	262,107
2017-10-13	$65.52	$65.66	$65.21	$65.25	$61.35	216,523
2017-10-12	$65.40	$65.78	$65.16	$65.27	$61.37	194,181
2017-10-11	$65.77	$66.14	$65.09	$65.37	$61.46	222,424
2017-10-10	$65.67	$66.38	$65.44	$65.77	$61.84	231,410
2017-10-09	$65.66	$65.85	$65.16	$65.35	$61.44	192,427
2017-10-06	$65.44	$65.87	$65.23	$65.61	$61.69	169,191
2017-10-05	$65.28	$65.62	$65.09	$65.59	$61.67	221,697
2017-10-04	$65.53	$65.84	$65.14	$65.28	$61.38	178,973
2017-10-03	$65.43	$65.87	$65.13	$65.61	$61.69	283,839
2017-10-02	$63.46	$65.52	$63.46	$65.42	$61.51	305,321
2017-09-29	$64.34	$64.76	$64.31	$64.50	$60.64	297,811
2017-09-28	$64.99	$64.99	$64.25	$64.36	$60.51	276,071
2017-09-27	$64.82	$65.37	$64.37	$65.06	$61.17	369,979
2017-09-26	$64.63	$65.11	$64.35	$64.41	$60.56	274,972
2017-09-25	$64.17	$64.48	$63.70	$64.39	$60.54	180,016
2017-09-22	$63.46	$64.50	$63.46	$64.37	$60.52	214,352
2017-09-21	$63.39	$63.76	$63.12	$63.59	$59.79	199,889
2017-09-20	$62.75	$63.33	$62.60	$63.28	$59.50	208,450
2017-09-19	$63.47	$63.74	$62.77	$62.81	$59.05	251,494
2017-09-18	$63.69	$63.87	$62.82	$63.29	$59.51	283,135
2017-09-15	$62.97	$63.62	$62.71	$63.58	$59.78	503,113
2017-09-14	$63.34	$63.49	$62.75	$62.89	$59.13	262,601
2017-09-13	$63.45	$63.86	$63.09	$63.37	$59.58	294,661
2017-09-12	$62.94	$63.51	$62.55	$63.51	$59.71	255,008
2017-09-11	$60.94	$63.17	$60.94	$62.77	$59.02	496,821
2017-09-08	$60.84	$60.91	$60.15	$60.62	$57.00	395,872
2017-09-07	$60.74	$61.28	$60.16	$60.96	$57.32	300,054
2017-09-06	$60.45	$60.92	$59.77	$60.69	$57.06	413,587
2017-09-05	$60.15	$60.75	$59.83	$60.28	$56.68	297,115
2017-09-01	$60.78	$60.90	$59.71	$60.39	$56.78	284,453
2017-08-31	$59.98	$61.07	$59.98	$60.78	$57.15	253,904
2017-08-30	$59.65	$59.96	$59.40	$59.82	$56.24	289,133
2017-08-29	$59.46	$59.89	$59.36	$59.57	$56.01	216,565
2017-08-28	$59.63	$59.88	$59.34	$59.81	$56.23	226,400
2017-08-25	$60.10	$60.28	$59.32	$59.36	$55.81	304,478
2017-08-24	$59.99	$60.12	$59.58	$59.87	$56.29	203,455
2017-08-23	$59.59	$59.83	$59.40	$59.73	$56.16	186,111
2017-08-22	$59.57	$59.98	$59.45	$59.90	$56.32	266,922
2017-08-21	$59.30	$59.67	$59.11	$59.38	$55.83	286,788
2017-08-18	$58.89	$59.56	$58.89	$59.30	$55.75	300,087
2017-08-17	$60.32	$60.49	$59.34	$59.35	$55.80	334,136
2017-08-16	$60.44	$60.82	$59.89	$60.45	$56.84	438,635
2017-08-15	$61.25	$61.25	$60.43	$60.44	$56.83	274,790
2017-08-14	$61.30	$61.47	$60.74	$61.25	$57.59	200,451
2017-08-11	$60.25	$60.88	$60.15	$60.83	$57.19	310,040
2017-08-10	$60.04	$60.52	$59.47	$60.26	$56.62	356,557
2017-08-09	$60.55	$60.74	$60.03	$60.23	$56.59	250,586
2017-08-08	$61.50	$62.36	$60.85	$60.90	$57.22	407,729
2017-08-07	$61.03	$61.73	$60.59	$61.50	$57.78	452,277
2017-08-04	$61.28	$62.96	$60.76	$61.06	$57.37	646,534
2017-08-03	$60.69	$62.20	$58.75	$60.96	$57.27	774,963
2017-08-02	$61.14	$61.21	$59.55	$59.71	$56.10	505,532
2017-08-01	$60.77	$61.05	$60.14	$61.05	$57.36	344,626
2017-07-31	$60.59	$60.63	$59.70	$60.36	$56.71	336,252
2017-07-28	$60.05	$60.66	$59.92	$60.41	$56.76	216,053
2017-07-27	$61.60	$61.60	$59.93	$60.26	$56.62	490,673
2017-07-26	$61.57	$61.82	$61.16	$61.45	$57.73	223,131
2017-07-25	$60.80	$61.74	$60.49	$61.56	$57.84	557,669
2017-07-24	$60.56	$60.67	$60.22	$60.52	$56.86	274,015
2017-07-21	$60.96	$61.05	$60.24	$60.53	$56.87	279,336
2017-07-20	$60.76	$60.84	$60.39	$60.55	$56.89	194,975
2017-07-19	$59.17	$60.71	$59.15	$60.61	$56.94	404,043
2017-07-18	$59.25	$59.28	$58.58	$59.00	$55.43	559,631
2017-07-17	$60.22	$60.27	$59.15	$59.25	$55.67	463,902
2017-07-14	$60.46	$60.67	$59.99	$60.23	$56.59	841,806
2017-07-13	$61.65	$61.65	$60.36	$60.37	$56.72	546,797
2017-07-12	$62.36	$62.83	$61.60	$61.70	$57.97	250,269
2017-07-11	$61.42	$62.13	$61.01	$62.00	$58.25	358,305
2017-07-10	$61.63	$61.72	$61.12	$61.31	$57.60	246,149
2017-07-07	$61.00	$61.80	$60.86	$61.64	$57.91	414,829
2017-07-06	$62.00	$62.04	$60.83	$60.93	$57.24	369,438
2017-07-05	$62.52	$62.58	$62.15	$62.17	$58.41	237,602
2017-07-03	$62.74	$63.08	$62.41	$62.53	$58.75	99,802
2017-06-30	$63.00	$63.23	$62.52	$62.63	$58.84	168,098
2017-06-29	$63.37	$63.40	$62.10	$62.79	$58.99	207,001
2017-06-28	$63.09	$63.87	$62.79	$63.42	$59.58	215,032
2017-06-27	$63.21	$63.27	$62.62	$62.66	$58.87	338,194
2017-06-26	$63.33	$63.70	$63.08	$63.12	$59.30	281,724
2017-06-23	$63.15	$63.56	$62.85	$63.15	$59.33	573,758
2017-06-22	$63.28	$63.58	$62.76	$63.10	$59.28	327,062
2017-06-21	$63.61	$63.72	$63.12	$63.19	$59.37	237,062
2017-06-20	$64.26	$64.35	$63.47	$63.53	$59.69	209,957
2017-06-19	$64.07	$64.71	$63.97	$64.33	$60.44	395,787
2017-06-16	$63.33	$63.89	$63.07	$63.76	$59.90	651,779
2017-06-15	$63.66	$64.39	$63.45	$64.38	$60.49	169,102
2017-06-14	$64.49	$64.97	$63.92	$64.26	$60.37	222,536
2017-06-13	$64.43	$64.76	$63.96	$64.24	$60.35	284,501
2017-06-12	$63.80	$64.17	$63.17	$64.07	$60.20	343,013
2017-06-09	$63.70	$64.28	$63.34	$63.88	$60.02	457,926
2017-06-08	$62.70	$63.61	$62.41	$63.59	$59.74	321,890
2017-06-07	$62.76	$62.94	$62.21	$62.63	$58.84	385,557
2017-06-06	$62.70	$63.32	$62.48	$62.62	$58.83	412,484
2017-06-05	$63.66	$63.76	$63.09	$63.13	$59.31	274,459
2017-06-02	$62.70	$64.22	$62.70	$63.63	$59.78	573,950
2017-06-01	$62.31	$62.56	$62.10	$62.36	$58.59	626,804
2017-05-31	$62.14	$62.14	$61.29	$62.08	$58.33	409,374
2017-05-30	$62.23	$62.43	$61.87	$61.88	$58.14	297,640
2017-05-26	$62.39	$62.75	$62.16	$62.40	$58.63	254,539
2017-05-25	$62.90	$62.90	$61.33	$62.38	$58.61	675,781
2017-05-24	$63.25	$63.85	$63.02	$63.70	$59.85	208,416
2017-05-23	$63.28	$63.36	$62.52	$63.24	$59.42	367,871
2017-05-22	$62.67	$63.29	$62.67	$63.21	$59.39	346,622
2017-05-19	$62.52	$63.16	$62.52	$62.66	$58.87	273,838
2017-05-18	$62.13	$62.81	$61.39	$62.50	$58.72	576,903
2017-05-17	$62.78	$63.23	$62.34	$62.37	$58.60	420,286
2017-05-16	$63.71	$64.00	$63.19	$63.79	$59.93	354,295
2017-05-15	$63.57	$64.18	$63.49	$63.65	$59.80	259,137
2017-05-12	$63.14	$63.51	$62.65	$63.44	$59.60	484,277
2017-05-11	$62.97	$63.50	$62.29	$63.47	$59.63	357,577
2017-05-10	$63.30	$63.69	$62.83	$63.24	$59.37	376,462
2017-05-09	$61.79	$63.60	$61.79	$63.55	$59.66	790,851
2017-05-08	$60.85	$61.76	$60.82	$61.72	$57.95	546,556
2017-05-05	$59.59	$60.89	$58.43	$60.79	$57.07	660,224
2017-05-04	$63.00	$64.25	$61.25	$61.39	$57.64	1,258,858
2017-05-03	$60.55	$60.89	$59.64	$59.69	$56.04	570,000
2017-05-02	$61.11	$61.26	$60.67	$60.84	$57.12	382,314
2017-05-01	$61.00	$61.53	$60.87	$61.22	$57.48	466,784
2017-04-28	$62.12	$62.12	$60.93	$60.99	$57.26	373,669
2017-04-27	$62.01	$62.42	$61.81	$61.93	$58.14	277,752
2017-04-26	$61.63	$62.23	$61.47	$61.78	$58.00	325,729
2017-04-25	$61.64	$62.04	$61.57	$61.58	$57.81	346,563
2017-04-24	$61.34	$61.38	$60.77	$61.30	$57.55	412,183
2017-04-21	$59.91	$60.73	$59.85	$60.39	$56.70	340,222
2017-04-20	$60.09	$60.27	$59.43	$60.09	$56.42	430,579
2017-04-19	$58.98	$59.87	$58.78	$59.82	$56.16	403,707
2017-04-18	$58.42	$58.90	$58.01	$58.79	$55.20	281,080
2017-04-17	$57.91	$58.56	$57.81	$58.51	$54.93	213,353
2017-04-13	$58.12	$58.55	$57.60	$57.62	$54.10	201,274
2017-04-12	$58.65	$59.21	$57.70	$58.32	$54.75	366,237
2017-04-11	$57.61	$58.90	$57.61	$58.81	$55.21	429,914
2017-04-10	$57.43	$58.34	$57.40	$57.80	$54.27	452,171
2017-04-07	$59.04	$60.93	$57.12	$57.42	$53.91	11,671
2017-04-06	$61.53	$61.83	$61.04	$61.65	$57.88	358,472
2017-04-05	$62.33	$62.59	$61.39	$61.48	$57.72	293,209
2017-04-04	$61.77	$62.37	$61.62	$62.00	$58.21	411,461
2017-04-03	$62.34	$62.42	$61.43	$61.91	$58.12	332,261
2017-03-31	$62.40	$62.69	$62.01	$62.20	$58.40	684,817
2017-03-30	$62.40	$62.78	$62.17	$62.35	$58.54	282,001
2017-03-29	$61.98	$62.60	$61.88	$62.43	$58.61	340,275
2017-03-28	$61.49	$62.19	$61.30	$62.05	$58.26	433,072
2017-03-27	$61.19	$61.76	$60.48	$61.57	$57.81	411,184
2017-03-24	$61.37	$62.12	$61.33	$61.95	$58.16	523,570
2017-03-23	$60.97	$61.55	$60.45	$61.34	$57.59	250,680
2017-03-22	$60.66	$61.15	$60.28	$61.15	$57.41	338,383
2017-03-21	$61.88	$61.96	$60.42	$60.52	$56.82	430,746
2017-03-20	$61.96	$61.98	$61.30	$61.55	$57.79	399,201
2017-03-17	$61.50	$62.35	$61.48	$62.22	$58.42	891,719
2017-03-16	$62.01	$62.10	$61.64	$61.82	$58.04	235,894
2017-03-15	$61.43	$62.18	$61.31	$61.86	$58.08	413,937
2017-03-14	$61.00	$61.49	$60.69	$61.33	$57.58	300,953
2017-03-13	$60.55	$61.26	$60.43	$61.25	$57.50	373,822
2017-03-10	$60.36	$60.89	$60.21	$60.58	$56.88	329,704
2017-03-09	$60.75	$60.75	$59.95	$60.26	$56.58	303,500
2017-03-08	$60.87	$61.40	$60.44	$60.77	$57.05	335,205
2017-03-07	$60.30	$60.90	$59.95	$60.79	$57.07	641,588
2017-03-06	$60.60	$60.75	$60.18	$60.54	$56.84	368,867
2017-03-03	$61.32	$61.46	$60.48	$61.08	$57.35	330,516
2017-03-02	$60.84	$61.32	$60.57	$61.28	$57.53	378,174
2017-03-01	$60.28	$61.26	$60.21	$61.15	$57.41	410,978
2017-02-28	$60.38	$60.58	$59.51	$59.67	$56.02	384,038
2017-02-27	$59.99	$60.74	$59.99	$60.61	$56.90	317,720
2017-02-24	$59.92	$60.32	$59.78	$60.31	$56.62	204,405
2017-02-23	$60.57	$60.57	$59.74	$60.24	$56.56	261,926
2017-02-22	$59.99	$60.30	$59.69	$60.20	$56.52	349,886
2017-02-21	$58.60	$60.01	$58.60	$60.00	$56.33	587,331
2017-02-17	$58.94	$59.08	$58.46	$58.73	$55.14	363,562
2017-02-16	$59.40	$59.68	$58.44	$58.94	$55.34	366,780
2017-02-15	$59.00	$59.50	$58.92	$59.34	$55.71	384,281
2017-02-14	$58.16	$59.24	$58.10	$59.18	$55.56	555,319
2017-02-13	$56.41	$58.06	$56.41	$58.03	$54.48	547,166
2017-02-10	$56.06	$56.28	$55.18	$56.22	$52.74	459,464
2017-02-09	$53.00	$56.92	$51.74	$55.73	$52.28	11,661
2017-02-08	$54.46	$55.70	$54.00	$54.70	$51.32	715,712
2017-02-07	$55.23	$55.52	$54.78	$54.81	$51.42	356,988
2017-02-06	$55.82	$56.59	$55.26	$55.40	$51.97	209,776
2017-02-03	$55.72	$56.57	$55.68	$56.17	$52.69	334,187
2017-02-02	$54.71	$55.73	$54.68	$55.30	$51.88	318,783
2017-02-01	$55.44	$55.70	$54.64	$54.83	$51.44	417,780
2017-01-31	$55.18	$55.35	$54.91	$55.14	$51.73	490,832
2017-01-30	$56.08	$56.08	$55.02	$55.40	$51.97	504,921
2017-01-27	$56.61	$56.68	$55.93	$56.06	$52.59	229,992
2017-01-26	$57.11	$57.17	$56.08	$56.44	$52.95	235,127
2017-01-25	$56.68	$57.35	$56.68	$57.14	$53.60	303,055
2017-01-24	$56.76	$57.26	$56.40	$56.45	$52.96	411,137
2017-01-23	$57.03	$57.11	$56.32	$56.60	$53.10	202,445
2017-01-20	$56.28	$57.10	$56.28	$57.08	$53.55	342,323
2017-01-19	$56.94	$57.37	$56.01	$56.29	$52.81	209,959
2017-01-18	$57.53	$57.66	$56.94	$57.18	$53.64	323,788
2017-01-17	$57.00	$57.47	$56.01	$57.43	$53.88	365,903
2017-01-13	$57.87	$58.55	$57.80	$58.50	$54.88	250,646
2017-01-12	$56.98	$57.66	$56.85	$57.62	$54.05	359,243
2017-01-11	$56.60	$57.23	$56.60	$57.23	$53.69	279,399
2017-01-10	$56.74	$57.40	$56.50	$56.80	$53.29	335,251
2017-01-09	$56.98	$57.32	$56.36	$57.01	$53.48	374,752
2017-01-06	$56.85	$57.25	$56.62	$56.87	$53.35	282,300
2017-01-05	$56.24	$56.83	$56.05	$56.72	$53.21	281,790
2017-01-04	$55.88	$56.82	$55.79	$56.49	$52.99	342,924
2017-01-03	$56.26	$56.41	$55.25	$55.46	$52.03	324,786
2016-12-30	$55.72	$55.95	$55.34	$55.79	$52.34	422,549
2016-12-29	$55.45	$55.81	$55.24	$55.56	$52.12	156,739
2016-12-28	$55.76	$55.76	$55.09	$55.26	$51.84	237,342
2016-12-27	$54.85	$55.94	$54.85	$55.58	$52.14	285,997
2016-12-23	$54.31	$54.99	$54.31	$54.95	$51.55	183,371
2016-12-22	$55.34	$55.34	$53.72	$54.11	$50.76	403,583
2016-12-21	$55.64	$55.99	$55.25	$55.45	$52.02	296,433
2016-12-20	$55.25	$56.13	$55.00	$56.12	$52.65	385,971
2016-12-19	$54.62	$55.46	$54.41	$55.00	$51.60	372,009
2016-12-16	$54.99	$55.26	$54.55	$54.66	$51.28	875,727
2016-12-15	$54.07	$55.26	$53.98	$54.76	$51.37	398,660
2016-12-14	$54.57	$54.73	$53.81	$53.99	$50.65	355,897
2016-12-13	$54.53	$55.36	$54.15	$54.55	$51.17	438,221
2016-12-12	$55.11	$55.11	$53.92	$54.14	$50.79	759,887
2016-12-09	$54.59	$55.37	$54.59	$55.11	$51.70	411,198
2016-12-08	$54.76	$55.13	$54.16	$54.58	$51.20	715,141
2016-12-07	$54.28	$54.65	$54.00	$54.58	$51.20	527,127
2016-12-06	$54.23	$54.52	$53.68	$54.11	$50.76	605,508
2016-12-05	$54.28	$54.56	$53.79	$53.98	$50.64	384,629
2016-12-02	$54.10	$54.46	$53.75	$53.83	$50.50	341,740
2016-12-01	$55.54	$55.75	$53.95	$54.25	$50.89	541,788
2016-11-30	$56.50	$56.61	$55.27	$55.29	$51.87	453,686
2016-11-29	$56.51	$56.87	$55.88	$56.26	$52.78	632,139
2016-11-28	$57.14	$57.24	$56.31	$56.90	$53.38	300,989
2016-11-25	$57.06	$57.66	$56.64	$57.33	$53.78	168,392
2016-11-23	$57.08	$57.50	$56.61	$57.46	$53.90	285,250
2016-11-22	$56.57	$57.37	$56.00	$57.34	$53.79	508,409
2016-11-21	$55.59	$56.21	$55.10	$56.21	$52.73	370,394
2016-11-18	$55.29	$56.04	$54.88	$55.26	$51.84	392,027
2016-11-17	$54.47	$55.28	$54.04	$55.07	$51.66	481,444
2016-11-16	$53.84	$54.53	$53.41	$54.39	$51.02	373,792
2016-11-15	$54.38	$54.72	$53.00	$53.89	$50.56	686,108
2016-11-14	$52.47	$54.43	$52.47	$54.38	$51.02	881,384
2016-11-11	$48.92	$52.32	$48.86	$52.02	$48.80	1,213,601
2016-11-10	$47.61	$50.46	$46.76	$49.12	$46.08	2,715,200
2016-11-09	$52.90	$52.90	$43.69	$45.25	$42.41	2,525,723
2016-11-08	$53.74	$55.03	$53.64	$54.48	$51.06	336,929
2016-11-07	$53.77	$53.96	$52.92	$53.91	$50.53	505,935
2016-11-04	$51.63	$53.03	$51.63	$52.52	$49.23	397,739
2016-11-03	$51.42	$51.85	$51.36	$51.48	$48.25	196,769
2016-11-02	$51.01	$52.08	$51.01	$51.32	$48.10	286,956
2016-11-01	$52.25	$52.25	$51.05	$51.09	$47.89	607,517
2016-10-31	$52.10	$52.43	$51.32	$52.06	$48.79	450,727
2016-10-28	$53.07	$53.28	$52.02	$52.17	$48.90	385,230
2016-10-27	$53.72	$54.07	$52.61	$52.98	$49.66	319,031
2016-10-26	$54.08	$54.50	$53.27	$53.55	$50.19	358,245
2016-10-25	$54.39	$54.69	$54.04	$54.67	$51.24	329,154
2016-10-24	$54.62	$54.62	$53.89	$54.53	$51.11	257,278
2016-10-21	$52.74	$53.94	$52.69	$53.92	$50.54	290,497
2016-10-20	$53.78	$53.88	$52.60	$53.20	$49.86	399,300
2016-10-19	$54.18	$54.39	$53.89	$53.90	$50.52	189,888
2016-10-18	$55.07	$55.44	$53.93	$54.18	$50.78	261,408
2016-10-17	$54.64	$54.91	$53.97	$53.98	$50.59	161,152
2016-10-14	$54.73	$55.14	$54.44	$54.58	$51.16	208,853
2016-10-13	$54.74	$55.16	$54.50	$54.66	$51.23	195,154
2016-10-12	$55.11	$55.63	$54.96	$55.35	$51.88	175,683
2016-10-11	$55.87	$56.28	$54.92	$55.11	$51.65	328,540
2016-10-10	$55.00	$56.71	$55.00	$56.14	$52.62	397,916
2016-10-07	$54.96	$55.26	$54.23	$54.60	$51.17	468,431
2016-10-06	$55.38	$55.38	$54.85	$55.10	$51.64	283,410
2016-10-05	$54.94	$56.33	$54.81	$55.58	$52.09	454,342
2016-10-04	$56.03	$56.15	$54.58	$54.71	$51.28	430,944
2016-10-03	$56.32	$56.55	$55.82	$56.06	$52.54	282,028
2016-09-30	$56.23	$57.10	$55.90	$56.56	$53.01	286,477
2016-09-29	$56.77	$56.93	$55.63	$55.95	$52.44	241,929
2016-09-28	$56.50	$56.95	$56.17	$56.93	$53.36	181,189
2016-09-27	$56.34	$57.06	$56.03	$56.45	$52.91	242,979
2016-09-26	$57.00	$57.22	$56.38	$56.47	$52.93	234,994
2016-09-23	$58.02	$58.35	$57.51	$57.54	$53.93	172,544
2016-09-22	$57.57	$58.08	$57.00	$58.03	$54.39	284,991
2016-09-21	$56.99	$57.52	$56.34	$57.00	$53.42	242,218
2016-09-20	$56.66	$57.05	$56.37	$56.58	$53.03	170,214
2016-09-19	$56.06	$56.91	$55.87	$56.70	$53.14	243,219
2016-09-16	$56.24	$56.27	$55.29	$55.75	$52.25	595,821
2016-09-15	$56.39	$56.85	$56.16	$56.67	$53.12	198,471
2016-09-14	$56.96	$57.45	$56.20	$56.31	$52.78	216,836
2016-09-13	$58.27	$58.58	$56.81	$57.01	$53.43	277,124
2016-09-12	$57.51	$58.81	$57.51	$58.76	$55.07	276,377
2016-09-09	$58.28	$59.00	$58.06	$58.07	$54.43	434,322
2016-09-08	$59.22	$59.27	$58.63	$59.06	$55.36	226,175
2016-09-07	$58.60	$59.51	$58.47	$59.25	$55.53	381,773
2016-09-06	$59.04	$59.04	$58.39	$58.79	$55.10	190,766
2016-09-02	$58.82	$59.09	$58.40	$58.82	$55.13	335,889
2016-09-01	$58.69	$59.35	$58.26	$58.35	$54.69	291,686
2016-08-31	$58.92	$59.17	$58.55	$58.82	$55.13	271,763
2016-08-30	$58.43	$59.14	$58.39	$59.10	$55.39	141,181
2016-08-29	$58.53	$59.02	$58.28	$58.43	$54.76	145,444
2016-08-26	$59.15	$59.66	$57.88	$58.44	$54.77	169,271
2016-08-25	$58.32	$59.02	$58.15	$58.86	$55.17	195,119
2016-08-24	$58.67	$59.00	$58.24	$58.48	$54.81	163,343
2016-08-23	$58.45	$59.24	$58.29	$58.90	$55.21	205,935
2016-08-22	$58.22	$58.75	$57.55	$58.26	$54.61	174,114
2016-08-19	$61.68	$61.68	$58.27	$58.56	$54.89	206,731
2016-08-18	$58.93	$59.00	$58.40	$58.83	$55.14	251,416
2016-08-17	$59.05	$59.19	$58.00	$59.02	$55.32	234,641
2016-08-16	$60.04	$60.08	$59.06	$59.08	$55.37	245,660
2016-08-15	$59.66	$60.25	$59.66	$60.14	$56.37	210,015
2016-08-12	$59.58	$59.84	$59.36	$59.72	$55.97	217,578
2016-08-11	$60.15	$60.62	$58.77	$59.76	$56.01	289,212
2016-08-10	$59.75	$60.19	$59.49	$60.06	$56.25	207,727
2016-08-09	$59.70	$60.41	$59.62	$59.81	$56.02	249,622
2016-08-08	$59.52	$60.25	$59.07	$59.75	$55.96	322,873
2016-08-05	$57.49	$59.35	$57.31	$59.35	$55.59	365,999
2016-08-04	$59.50	$59.50	$56.39	$57.42	$53.78	617,841
2016-08-03	$57.65	$58.09	$57.34	$58.01	$54.33	471,603
2016-08-02	$59.10	$59.36	$57.76	$57.81	$54.14	292,707
2016-08-01	$58.91	$59.60	$58.71	$59.18	$55.43	266,371
2016-07-29	$59.14	$59.86	$58.45	$58.92	$55.18	267,138
2016-07-28	$59.44	$59.58	$58.96	$59.11	$55.36	217,414
2016-07-27	$59.65	$59.65	$58.93	$59.39	$55.62	249,056
2016-07-26	$59.32	$60.02	$59.10	$59.71	$55.92	168,160
2016-07-25	$59.50	$59.73	$59.24	$59.46	$55.69	158,213
2016-07-22	$58.42	$59.76	$58.26	$59.69	$55.90	295,757
2016-07-21	$58.96	$59.30	$58.36	$58.65	$54.93	243,166
2016-07-20	$58.33	$59.21	$58.04	$59.10	$55.35	168,107
2016-07-19	$57.66	$58.47	$57.38	$57.93	$54.26	301,912
2016-07-18	$58.33	$58.43	$57.54	$57.87	$54.20	384,306
2016-07-15	$59.25	$59.27	$58.07	$58.30	$54.60	354,010
2016-07-14	$59.88	$60.13	$58.86	$58.89	$55.15	375,057
2016-07-13	$59.24	$59.82	$59.08	$59.31	$55.55	197,258
2016-07-12	$58.94	$59.43	$58.49	$59.03	$55.29	352,995
2016-07-11	$58.13	$58.76	$57.98	$58.40	$54.70	328,155
2016-07-08	$56.81	$58.03	$56.64	$57.89	$54.22	472,289
2016-07-07	$55.51	$56.31	$55.51	$56.26	$52.69	403,205
2016-07-06	$54.68	$55.51	$54.38	$55.40	$51.89	306,229
2016-07-05	$54.92	$55.24	$54.40	$55.08	$51.59	344,024
2016-07-01	$55.07	$55.69	$55.03	$55.35	$51.84	346,035
2016-06-30	$53.73	$55.37	$53.39	$55.37	$51.86	695,219
2016-06-29	$51.72	$52.89	$51.60	$52.82	$49.47	325,440
2016-06-28	$50.24	$51.30	$50.24	$51.02	$47.78	577,254
2016-06-27	$53.39	$53.69	$50.93	$50.97	$47.74	633,611
2016-06-24	$55.77	$56.12	$54.15	$54.21	$50.77	711,648
2016-06-23	$57.71	$58.14	$57.36	$58.12	$54.43	271,108
2016-06-22	$56.96	$57.46	$56.59	$56.94	$53.33	260,481
2016-06-21	$57.32	$57.72	$56.25	$56.91	$53.30	292,786
2016-06-20	$55.51	$57.18	$55.03	$57.12	$53.50	424,082
2016-06-17	$55.68	$55.91	$54.22	$54.69	$51.22	587,204
2016-06-16	$55.13	$55.64	$54.92	$55.55	$52.03	360,911
2016-06-15	$55.71	$55.96	$55.10	$55.60	$52.07	298,175
2016-06-14	$54.95	$55.78	$54.95	$55.66	$52.13	365,378
2016-06-13	$56.62	$57.30	$55.27	$55.31	$51.80	263,919
2016-06-10	$57.48	$57.99	$56.71	$57.18	$53.55	491,399
2016-06-09	$57.33	$57.93	$57.33	$57.87	$54.20	221,376
2016-06-08	$57.05	$57.88	$56.89	$57.69	$54.03	184,451
2016-06-07	$56.80	$57.34	$56.66	$57.12	$53.50	217,732
2016-06-06	$56.18	$57.08	$56.16	$56.88	$53.27	255,127
2016-06-03	$57.41	$57.57	$56.05	$56.17	$52.61	390,327
2016-06-02	$56.98	$57.71	$56.81	$57.67	$54.01	255,538
2016-06-01	$57.36	$57.56	$56.57	$57.22	$53.59	312,569
2016-05-31	$57.45	$57.81	$57.23	$57.65	$53.99	270,684
2016-05-27	$55.91	$57.04	$55.60	$57.02	$53.40	219,754
2016-05-26	$56.30	$56.42	$55.52	$55.86	$52.32	200,964
2016-05-25	$56.90	$56.99	$56.00	$56.28	$52.71	359,718
2016-05-24	$54.93	$56.87	$54.67	$56.80	$53.20	372,216
2016-05-23	$55.20	$55.33	$54.60	$54.65	$51.18	235,738
2016-05-20	$54.31	$55.50	$54.10	$55.34	$51.83	303,765
2016-05-19	$54.06	$54.36	$53.07	$54.02	$50.59	238,049
2016-05-18	$54.13	$54.75	$52.94	$54.18	$50.74	295,205
2016-05-17	$54.46	$55.25	$54.11	$54.20	$50.76	554,749
2016-05-16	$53.29	$54.98	$53.04	$54.69	$51.22	343,248
2016-05-13	$53.73	$53.94	$52.96	$53.16	$49.79	249,295
2016-05-12	$54.33	$54.60	$53.29	$53.89	$50.47	260,041
2016-05-11	$54.32	$54.85	$53.99	$54.25	$50.81	282,242
2016-05-10	$54.35	$54.55	$53.90	$54.31	$50.82	402,409
2016-05-09	$53.98	$54.32	$53.57	$54.12	$50.64	298,162
2016-05-06	$52.17	$53.92	$51.65	$53.92	$50.46	441,153
2016-05-05	$51.93	$53.80	$51.08	$52.49	$49.12	568,478
2016-05-04	$51.92	$52.15	$51.16	$51.79	$48.46	322,152
2016-05-03	$52.44	$52.48	$51.81	$52.27	$48.91	240,184
2016-05-02	$52.94	$53.01	$51.90	$52.77	$49.38	469,930
2016-04-29	$53.59	$53.59	$52.21	$52.90	$49.50	347,659
2016-04-28	$53.95	$54.37	$53.65	$53.73	$50.28	519,442
2016-04-27	$53.08	$54.11	$52.87	$54.05	$50.58	467,097
2016-04-26	$52.95	$53.30	$52.40	$53.25	$49.83	432,403
2016-04-25	$52.21	$53.02	$51.61	$52.99	$49.59	445,650
2016-04-22	$52.15	$53.07	$52.04	$52.67	$49.29	371,205
2016-04-21	$52.23	$52.50	$51.91	$52.47	$49.10	294,351
2016-04-20	$52.15	$52.57	$51.56	$52.22	$48.87	301,553
2016-04-19	$51.98	$52.86	$51.64	$52.25	$48.89	411,253
2016-04-18	$50.87	$51.69	$50.38	$51.66	$48.34	299,777
2016-04-15	$50.28	$51.14	$49.55	$51.13	$47.85	417,893
2016-04-14	$50.15	$50.30	$49.71	$50.26	$47.03	473,290
2016-04-13	$48.37	$50.27	$48.01	$50.24	$47.01	545,632
2016-04-12	$47.03	$48.09	$46.90	$47.96	$44.88	507,153
2016-04-11	$47.50	$47.95	$47.00	$47.14	$44.11	355,811
2016-04-08	$48.23	$48.23	$47.13	$47.42	$44.38	456,669
2016-04-07	$51.48	$51.52	$47.80	$47.88	$44.81	1,440,520
2016-04-06	$52.14	$52.71	$51.08	$51.99	$48.65	424,581
2016-04-05	$51.83	$52.42	$51.48	$52.16	$48.81	426,821
2016-04-04	$53.09	$53.09	$51.93	$52.07	$48.73	242,484
2016-04-01	$52.46	$53.05	$52.19	$52.91	$49.51	224,751
2016-03-31	$52.61	$52.97	$52.32	$52.64	$49.26	248,714
2016-03-30	$52.98	$53.05	$51.90	$52.49	$49.12	329,058
2016-03-29	$50.25	$52.85	$50.12	$52.83	$49.44	460,241
2016-03-28	$50.27	$50.72	$49.32	$50.38	$47.14	247,731
2016-03-24	$49.83	$50.71	$49.44	$50.22	$47.00	256,873
2016-03-23	$50.55	$50.55	$49.89	$49.99	$46.78	377,372
2016-03-22	$51.08	$51.25	$50.48	$50.51	$47.27	276,153
2016-03-21	$51.12	$51.81	$51.07	$51.57	$48.26	255,966
2016-03-18	$50.81	$51.58	$50.49	$51.37	$48.07	751,266
2016-03-17	$51.36	$51.40	$49.70	$50.45	$47.21	594,097
2016-03-16	$51.42	$51.72	$51.14	$51.41	$48.11	300,018
2016-03-15	$51.94	$52.27	$51.54	$51.68	$48.36	349,784
2016-03-14	$52.01	$52.55	$51.82	$52.24	$48.89	212,675
2016-03-11	$51.60	$52.41	$51.28	$52.21	$48.86	283,597
2016-03-10	$52.44	$52.44	$50.57	$51.21	$47.92	410,499
2016-03-09	$52.60	$52.60	$51.70	$51.97	$48.63	460,036
2016-03-08	$52.60	$53.84	$52.39	$52.47	$49.10	590,154
2016-03-07	$51.05	$51.97	$51.05	$51.79	$48.46	408,425
2016-03-04	$50.50	$51.49	$49.50	$51.41	$48.11	496,861
2016-03-03	$51.11	$51.37	$50.16	$50.51	$47.27	1,037,824
2016-03-02	$50.21	$51.22	$50.05	$51.20	$47.91	472,577
2016-03-01	$49.40	$50.56	$48.85	$50.33	$47.10	503,366
2016-02-29	$48.85	$49.75	$48.74	$49.17	$46.01	504,741
2016-02-26	$48.72	$49.31	$48.33	$48.86	$45.72	361,651
2016-02-25	$48.25	$48.51	$47.67	$48.48	$45.37	278,950
2016-02-24	$46.83	$48.29	$46.34	$48.25	$45.15	371,002
2016-02-23	$47.60	$47.74	$46.98	$47.20	$44.17	319,782
2016-02-22	$48.59	$48.90	$47.78	$47.95	$44.87	309,227
2016-02-19	$46.79	$48.07	$46.37	$48.04	$44.96	417,065
2016-02-18	$47.62	$47.78	$46.64	$46.68	$43.68	519,157
2016-02-17	$48.22	$48.25	$47.04	$47.49	$44.44	577,835
2016-02-16	$47.96	$48.38	$47.00	$47.79	$44.72	425,620
2016-02-12	$46.69	$47.59	$46.17	$47.49	$44.44	350,514
2016-02-11	$45.28	$46.89	$45.15	$46.52	$43.53	1,138,131
2016-02-10	$46.64	$47.23	$45.88	$45.94	$42.95	611,089
2016-02-09	$45.50	$47.01	$45.50	$46.43	$43.41	845,207
2016-02-08	$46.26	$46.52	$45.20	$46.15	$43.14	759,061
2016-02-05	$49.80	$50.50	$46.70	$46.92	$43.86	1,776,287
2016-02-04	$51.80	$51.81	$50.02	$50.41	$47.13	1,086,214
2016-02-03	$52.92	$53.11	$51.14	$52.45	$49.03	808,583
2016-02-02	$53.04	$53.49	$52.09	$52.38	$48.97	604,341
2016-02-01	$53.91	$55.11	$53.37	$53.73	$50.23	1,001,807
2016-01-29	$52.21	$53.41	$52.01	$53.37	$49.89	868,070
2016-01-28	$52.29	$52.76	$51.52	$51.98	$48.60	314,649
2016-01-27	$52.33	$52.72	$51.32	$51.56	$48.20	274,954
2016-01-26	$52.26	$52.87	$51.99	$52.60	$49.17	604,476
2016-01-25	$53.18	$53.89	$52.00	$52.13	$48.74	292,542
2016-01-22	$53.18	$53.78	$52.77	$53.58	$50.09	331,958
2016-01-21	$53.24	$53.48	$52.32	$52.45	$49.03	481,910
2016-01-20	$51.62	$53.86	$50.33	$53.26	$49.79	619,174
2016-01-19	$52.89	$53.49	$52.14	$52.63	$49.20	539,600
2016-01-15	$52.08	$52.90	$51.31	$52.42	$49.01	380,753
2016-01-14	$52.54	$54.05	$51.80	$53.56	$50.07	430,261
2016-01-13	$54.98	$54.98	$52.06	$52.22	$48.82	336,310
2016-01-12	$53.86	$54.74	$53.63	$54.49	$50.94	431,335
2016-01-11	$53.79	$53.85	$52.90	$53.44	$49.96	270,587
2016-01-08	$54.33	$54.50	$53.33	$53.58	$50.09	924,065
2016-01-07	$53.86	$54.31	$53.43	$53.96	$50.45	571,965
2016-01-06	$54.24	$55.67	$53.81	$54.98	$51.40	460,322
2016-01-05	$54.68	$55.36	$54.27	$55.02	$51.44	378,097
2016-01-04	$55.62	$55.62	$53.74	$54.41	$50.87	871,182
2015-12-31	$56.40	$57.41	$55.85	$56.25	$52.59	879,781
2015-12-30	$57.41	$57.52	$56.72	$56.78	$53.08	334,756
2015-12-29	$57.38	$57.76	$56.68	$57.33	$53.60	328,059
2015-12-28	$55.94	$57.14	$55.61	$57.12	$53.40	365,734
2015-12-24	$56.96	$57.09	$55.37	$56.19	$52.53	325,286
2015-12-23	$55.79	$57.82	$55.58	$57.35	$53.62	462,868
2015-12-22	$55.05	$55.67	$54.43	$55.53	$51.91	462,741
2015-12-21	$55.23	$55.58	$54.11	$54.62	$51.06	340,845
2015-12-18	$55.41	$55.71	$54.54	$54.73	$51.17	1,009,929
2015-12-17	$56.53	$57.21	$55.26	$55.44	$51.83	482,730
2015-12-16	$56.63	$56.86	$55.54	$56.21	$52.55	331,800
2015-12-15	$55.75	$56.94	$55.75	$56.16	$52.50	457,682
2015-12-14	$55.29	$55.82	$54.73	$55.73	$52.10	580,119
2015-12-11	$56.33	$56.73	$54.67	$55.32	$51.72	635,201
2015-12-10	$56.51	$57.80	$56.04	$57.20	$53.48	451,963
2015-12-09	$57.03	$57.74	$56.19	$56.32	$52.65	492,204
2015-12-08	$57.05	$57.60	$56.90	$57.30	$53.57	341,759
2015-12-07	$58.51	$58.74	$56.99	$57.62	$53.87	708,801
2015-12-04	$58.07	$59.28	$57.72	$58.76	$54.93	435,714
2015-12-03	$57.69	$58.73	$56.91	$57.45	$53.71	617,232
2015-12-02	$56.81	$58.13	$56.74	$57.50	$53.76	735,892
2015-12-01	$56.96	$57.15	$56.54	$56.95	$53.24	676,227
2015-11-30	$55.72	$57.10	$55.36	$56.75	$53.05	704,143
2015-11-27	$55.08	$55.82	$54.21	$55.74	$52.11	330,282
2015-11-25	$54.70	$55.95	$54.47	$55.46	$51.85	356,096
2015-11-24	$53.96	$54.71	$53.16	$54.54	$50.99	491,831
2015-11-23	$53.50	$54.87	$53.50	$54.38	$50.84	485,319
2015-11-20	$52.27	$54.18	$52.21	$53.78	$50.28	608,786
2015-11-19	$52.37	$52.37	$51.35	$51.83	$48.45	398,213
2015-11-18	$51.23	$52.88	$50.18	$52.65	$49.22	917,543
2015-11-17	$52.60	$52.71	$51.28	$51.33	$47.99	838,412
2015-11-16	$51.65	$52.62	$50.61	$52.52	$49.10	813,762
2015-11-13	$52.96	$53.68	$51.20	$51.66	$48.30	1,865,793
2015-11-12	$58.00	$58.31	$47.95	$53.61	$50.12	4,150,982
2015-11-11	$69.56	$69.72	$68.59	$68.64	$64.17	268,675
2015-11-10	$68.30	$69.55	$67.26	$69.40	$64.88	435,165
2015-11-09	$69.80	$69.80	$68.02	$68.64	$64.13	291,033
2015-11-06	$68.39	$69.85	$68.35	$69.80	$65.21	229,583
2015-11-05	$68.33	$69.16	$67.90	$68.66	$64.15	204,078
2015-11-04	$68.60	$68.86	$67.74	$68.25	$63.76	233,642
2015-11-03	$68.30	$69.14	$67.99	$68.54	$64.04	288,990
2015-11-02	$68.25	$68.61	$67.32	$68.52	$64.02	280,270
2015-10-30	$68.96	$69.14	$67.86	$68.20	$63.72	395,195
2015-10-29	$67.84	$69.24	$67.53	$68.79	$64.27	332,662
2015-10-28	$65.95	$68.49	$65.67	$68.49	$63.99	328,352
2015-10-27	$66.30	$67.00	$65.58	$65.99	$61.65	243,308
2015-10-26	$65.17	$66.67	$65.17	$66.51	$62.14	215,380
2015-10-23	$65.72	$65.81	$64.75	$65.43	$61.13	345,396
2015-10-22	$65.38	$65.69	$64.65	$64.98	$60.71	348,914
2015-10-21	$66.72	$66.72	$64.91	$65.05	$60.77	366,099
2015-10-20	$67.36	$67.66	$66.36	$66.49	$62.12	354,412
2015-10-19	$66.45	$68.36	$66.37	$67.60	$63.16	421,603
2015-10-16	$65.75	$66.79	$65.48	$66.52	$62.15	542,798
2015-10-15	$63.78	$65.88	$63.38	$65.73	$61.41	359,204
2015-10-14	$64.37	$64.73	$63.58	$63.80	$59.61	275,979
2015-10-13	$63.92	$65.50	$63.45	$64.28	$60.06	346,167
2015-10-12	$63.53	$64.30	$63.38	$64.21	$59.99	190,713
2015-10-09	$63.95	$64.47	$63.39	$63.81	$59.62	355,528
2015-10-08	$61.95	$64.14	$61.46	$63.93	$59.73	679,329
2015-10-07	$59.80	$62.19	$59.32	$62.18	$58.09	490,529
2015-10-06	$60.09	$60.12	$59.11	$59.62	$55.70	451,218
2015-10-05	$58.84	$60.12	$58.66	$59.95	$56.01	421,718
2015-10-02	$57.86	$59.41	$57.50	$59.37	$55.47	324,340
2015-10-01	$59.42	$59.84	$57.47	$58.56	$54.71	335,918
2015-09-30	$58.97	$59.87	$58.37	$59.56	$55.65	881,342
2015-09-29	$58.88	$59.04	$58.02	$58.48	$54.64	457,937
2015-09-28	$61.03	$61.60	$58.47	$58.85	$54.98	537,509
2015-09-25	$63.17	$63.17	$61.19	$61.23	$57.21	446,068
2015-09-24	$61.86	$62.96	$61.86	$62.66	$58.54	376,592
2015-09-23	$62.02	$62.39	$61.38	$62.20	$58.11	218,559
2015-09-22	$61.69	$62.02	$61.34	$61.68	$57.63	266,192
2015-09-21	$62.53	$63.65	$62.23	$62.53	$58.42	224,283
2015-09-18	$63.09	$63.75	$62.01	$62.19	$58.10	499,036
2015-09-17	$63.78	$64.64	$62.63	$63.80	$59.61	261,646
2015-09-16	$63.01	$64.55	$62.66	$63.96	$59.76	245,776
2015-09-15	$62.66	$63.49	$62.27	$63.31	$59.15	185,369
2015-09-14	$62.30	$62.80	$62.01	$62.63	$58.51	293,510
2015-09-11	$60.79	$62.34	$60.21	$62.26	$58.17	191,918
2015-09-10	$61.03	$61.70	$60.64	$61.04	$57.03	302,685
2015-09-09	$62.22	$62.71	$61.05	$61.18	$57.16	249,018
2015-09-08	$61.62	$61.96	$61.04	$61.80	$57.74	218,176

Maximus Inc (MMS) News Headlines

Recent Maximus Inc (MMS) News

Similar Companies to Maximus Inc (MMS) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

Maximus Inc (MMS) Exchange: NYSE