National Healthcare Corp (NHC) Stock

Data as of April 18, 2024

$87.97 ($-1.17) -1.31%

National Healthcare Corp - Daily Information

Click for more stock information on National Healthcare Corp.

Daily Information	Data
Date	April 18, 2024
Open	$89.43
Previous Close	$87.97
High	$89.60
Low	$87.97
Adjusted Open	$89.43
Previous Adjusted Close	$87.97
Adjusted High	$89.60
Adjusted Low	$87.97

About National Healthcare Corp (NHC)

National Healthcare Corp (NHC) provides excellent healthcare services in areas such as nursing homes, senior living and home health options, with over 200 facilities and 100 home health locations in 11 states across the country. Since its initial offering in 1996 on the New York Stock Exchange, NHC has become one of the most notable healthcare providers in the industry and has grown rapidly through acquisitions. NHC's dedicated staff and management team offer comprehensive, quality care to the people they serve.

Invest in National Healthcare Corp (NHC)

Get up to $250 in Bitcoin for funding an account.

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 National Healthcare Corp (NHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$89.43	$89.60	$87.97	$87.97	$87.97	31,730
2024-04-12	$89.40	$89.41	$88.19	$89.14	$89.14	44,602
2024-04-11	$89.70	$89.85	$88.73	$89.80	$89.80	34,142
2024-04-10	$89.47	$90.31	$88.49	$89.12	$89.12	46,584
2024-04-09	$92.37	$92.37	$90.71	$90.88	$90.88	38,397
2024-04-08	$92.88	$93.16	$91.87	$91.93	$91.93	60,503
2024-04-05	$90.70	$92.60	$90.70	$92.59	$92.59	67,078
2024-04-04	$90.81	$91.60	$90.62	$91.18	$91.18	50,024
2024-04-03	$89.23	$90.71	$89.23	$90.56	$90.56	48,481
2024-04-02	$91.45	$91.76	$89.00	$89.61	$89.61	77,794
2024-04-01	$94.68	$94.68	$92.15	$92.49	$92.49	47,518
2024-03-28	$93.24	$94.94	$92.60	$94.51	$94.51	117,049
2024-03-27	$91.67	$93.40	$91.67	$93.31	$93.31	48,816
2024-03-26	$92.34	$92.52	$91.44	$91.57	$90.99	47,739
2024-03-25	$92.41	$93.26	$91.69	$92.04	$91.46	33,118
2024-03-22	$92.78	$92.97	$91.72	$92.85	$92.27	56,305
2024-03-21	$93.59	$94.67	$92.96	$93.35	$92.76	60,714
2024-03-20	$92.31	$94.09	$91.51	$93.68	$93.09	66,937
2024-03-19	$91.24	$92.97	$91.24	$92.74	$92.16	70,299
2024-03-18	$91.71	$92.49	$91.37	$91.75	$91.17	91,058
2024-03-15	$92.48	$94.38	$91.44	$92.26	$92.26	226,985
2024-03-14	$94.34	$94.64	$92.69	$93.07	$93.07	65,564
2024-03-13	$95.62	$97.08	$94.40	$94.48	$94.48	66,609
2024-03-12	$94.39	$96.79	$94.39	$96.48	$96.48	58,950
2024-03-11	$92.76	$95.89	$92.76	$94.80	$94.80	86,793
2024-03-08	$96.16	$96.30	$92.35	$92.54	$92.54	99,341
2024-03-07	$95.09	$96.50	$94.25	$95.63	$95.63	59,537
2024-03-06	$94.09	$95.07	$93.31	$95.07	$95.07	76,146
2024-03-05	$94.98	$96.64	$94.04	$94.10	$94.10	112,500
2024-03-04	$96.41	$97.30	$95.01	$95.42	$95.42	77,811
2024-03-01	$98.22	$99.08	$95.55	$96.27	$96.27	69,001
2024-02-29	$98.39	$98.76	$97.76	$98.66	$98.66	47,624
2024-02-28	$97.25	$98.26	$96.82	$97.82	$97.82	45,622
2024-02-27	$99.21	$99.21	$97.52	$98.01	$98.01	84,688
2024-02-26	$98.25	$99.68	$98.25	$98.73	$98.73	57,282
2024-02-23	$100.49	$101.81	$98.25	$98.34	$98.34	45,194
2024-02-22	$98.72	$100.76	$98.12	$100.76	$100.76	71,348
2024-02-21	$97.74	$99.08	$96.51	$98.87	$98.87	98,999
2024-02-20	$92.55	$97.85	$92.55	$97.65	$97.65	158,672
2024-02-16	$95.00	$95.52	$92.60	$93.35	$93.35	131,001
2024-02-15	$92.20	$92.64	$91.22	$92.34	$92.34	79,529
2024-02-14	$90.60	$91.82	$89.72	$91.69	$91.69	86,592
2024-02-13	$91.73	$92.99	$89.55	$90.12	$90.12	92,496
2024-02-12	$92.23	$93.62	$92.07	$93.23	$93.23	71,416
2024-02-09	$91.37	$92.81	$91.37	$92.50	$92.50	86,013
2024-02-08	$90.62	$91.35	$90.32	$90.95	$90.95	72,480
2024-02-07	$90.99	$91.65	$90.38	$90.50	$90.50	57,471
2024-02-06	$90.60	$91.91	$90.43	$91.16	$91.16	83,937
2024-02-05	$91.95	$92.18	$90.86	$90.86	$90.86	55,816
2024-02-02	$92.78	$93.65	$92.02	$92.38	$92.38	70,188
2024-02-01	$93.48	$93.67	$91.94	$93.17	$93.17	103,661
2024-01-31	$95.75	$95.92	$92.90	$93.04	$93.04	138,492
2024-01-30	$96.73	$96.81	$95.38	$95.60	$95.60	95,520
2024-01-29	$97.37	$97.99	$96.55	$97.08	$97.08	58,481
2024-01-26	$98.87	$98.98	$97.10	$97.75	$97.75	66,662
2024-01-25	$98.61	$98.61	$96.59	$98.10	$98.10	77,238
2024-01-24	$98.98	$99.57	$97.40	$97.40	$97.40	80,008
2024-01-23	$99.15	$99.98	$97.59	$98.14	$98.14	89,280
2024-01-22	$96.29	$99.16	$96.29	$98.07	$98.07	96,239
2024-01-19	$95.76	$96.44	$93.85	$96.44	$96.44	68,222
2024-01-18	$96.16	$96.16	$95.04	$95.31	$95.31	50,464
2024-01-17	$95.47	$96.90	$94.64	$95.04	$95.04	68,313
2024-01-16	$97.02	$97.17	$95.73	$96.09	$96.09	70,287
2024-01-12	$95.21	$97.47	$95.21	$97.39	$97.39	106,103
2024-01-11	$95.47	$95.82	$94.76	$95.31	$95.31	89,537
2024-01-10	$94.23	$95.92	$93.77	$95.59	$95.59	93,975
2024-01-09	$94.00	$95.12	$93.11	$94.61	$94.61	104,012
2024-01-08	$92.49	$94.84	$92.45	$94.78	$94.78	74,175
2024-01-05	$92.94	$93.87	$92.06	$92.20	$92.20	125,679
2024-01-04	$93.89	$94.58	$93.12	$93.50	$93.50	76,649
2024-01-03	$92.88	$94.49	$92.76	$93.19	$93.19	93,364
2024-01-02	$91.87	$93.86	$91.87	$93.24	$93.24	97,525
2023-12-29	$93.84	$94.18	$91.69	$92.42	$92.42	175,803
2023-12-28	$95.76	$95.90	$94.39	$94.52	$94.52	111,704
2023-12-27	$97.21	$97.65	$95.95	$96.60	$96.60	122,668
2023-12-26	$97.73	$97.73	$95.83	$96.69	$96.69	105,377
2023-12-22	$95.85	$98.17	$95.85	$97.58	$97.58	100,001
2023-12-21	$95.64	$96.85	$95.31	$95.47	$95.47	99,066
2023-12-20	$95.30	$97.22	$94.59	$95.33	$95.33	138,516
2023-12-19	$94.68	$95.47	$94.11	$95.39	$95.39	125,088
2023-12-18	$93.53	$95.23	$92.62	$94.03	$94.03	188,889
2023-12-15	$92.38	$95.44	$90.85	$94.21	$94.21	2,661,977
2023-12-14	$92.75	$93.24	$90.70	$91.71	$91.71	256,459
2023-12-13	$90.29	$92.37	$89.57	$91.84	$91.84	249,617
2023-12-12	$89.16	$91.00	$88.73	$90.47	$90.47	175,751
2023-12-11	$89.07	$90.12	$88.45	$89.17	$89.17	147,838
2023-12-08	$87.02	$89.18	$86.11	$88.60	$88.60	188,678
2023-12-07	$87.50	$87.79	$85.93	$87.00	$87.00	160,250
2023-12-06	$86.92	$88.71	$86.92	$87.39	$87.39	165,292
2023-12-05	$85.92	$87.47	$85.17	$86.86	$86.86	233,214
2023-12-04	$83.52	$87.00	$82.85	$86.30	$86.30	471,051
2023-12-01	$76.44	$77.94	$76.12	$77.59	$77.59	54,866
2023-11-30	$75.99	$77.03	$75.53	$76.57	$76.57	61,289
2023-11-29	$76.46	$77.31	$75.91	$76.06	$76.06	37,592
2023-11-28	$77.15	$77.15	$76.07	$76.07	$76.07	23,752
2023-11-27	$76.89	$77.46	$76.14	$76.90	$76.90	43,234
2023-11-24	$76.59	$77.24	$76.05	$76.90	$76.90	20,557
2023-11-22	$78.17	$78.34	$76.15	$76.16	$76.16	28,123
2023-11-21	$76.29	$77.96	$76.10	$77.33	$77.33	42,334
2023-11-20	$75.83	$76.84	$75.46	$76.78	$76.78	47,017
2023-11-17	$75.48	$76.63	$75.32	$75.56	$75.56	55,201
2023-11-16	$74.61	$75.61	$73.96	$75.44	$75.44	53,891
2023-11-15	$74.77	$75.28	$73.90	$74.61	$74.61	46,775
2023-11-14	$73.66	$75.00	$73.35	$74.93	$74.93	54,416
2023-11-13	$71.47	$72.94	$71.47	$72.27	$72.27	26,801
2023-11-10	$70.56	$72.14	$70.50	$71.79	$71.79	37,944
2023-11-09	$70.37	$70.80	$70.03	$70.56	$70.56	37,452
2023-11-08	$69.83	$70.61	$69.52	$70.57	$70.57	26,513
2023-11-07	$69.27	$70.62	$69.26	$70.12	$70.12	38,267
2023-11-06	$70.68	$70.68	$69.12	$69.13	$69.13	30,886
2023-11-03	$69.01	$71.30	$68.30	$70.92	$70.92	53,897
2023-11-02	$67.91	$68.09	$66.99	$67.92	$67.92	30,728
2023-11-01	$67.65	$68.47	$67.34	$67.78	$67.78	20,848
2023-10-31	$67.27	$67.45	$66.47	$67.36	$67.36	23,623
2023-10-30	$66.67	$67.47	$66.16	$67.47	$67.47	27,654
2023-10-27	$66.38	$66.43	$66.00	$66.10	$66.10	22,045
2023-10-26	$66.37	$66.94	$66.17	$66.65	$66.65	23,722
2023-10-25	$65.52	$66.75	$65.23	$66.47	$66.47	24,264
2023-10-24	$65.88	$66.23	$65.16	$65.81	$65.81	29,683
2023-10-23	$66.14	$66.78	$65.71	$65.89	$65.89	22,474
2023-10-20	$65.39	$67.06	$65.10	$66.50	$66.50	44,248
2023-10-19	$65.28	$65.70	$65.11	$65.58	$65.58	27,586
2023-10-18	$65.44	$65.72	$65.20	$65.29	$65.29	21,519
2023-10-17	$65.39	$66.31	$65.20	$65.21	$65.21	36,291
2023-10-16	$64.69	$66.00	$64.37	$65.62	$65.62	34,575
2023-10-13	$65.43	$65.65	$63.65	$64.20	$64.20	49,454
2023-10-12	$67.13	$67.13	$64.91	$65.00	$65.00	42,871
2023-10-11	$67.45	$67.54	$65.73	$66.85	$66.85	28,614
2023-10-10	$67.44	$67.60	$66.90	$67.60	$67.60	30,659
2023-10-09	$66.58	$67.62	$65.72	$67.21	$67.21	22,096
2023-10-06	$66.94	$67.03	$65.59	$66.37	$66.37	44,313
2023-10-05	$65.99	$67.40	$65.49	$67.21	$67.21	52,508
2023-10-04	$65.56	$67.07	$64.91	$65.99	$65.99	34,482
2023-10-03	$64.52	$65.76	$63.77	$65.32	$65.32	22,408
2023-10-02	$63.76	$64.76	$63.44	$64.65	$64.65	30,016
2023-09-29	$64.92	$64.92	$63.67	$63.98	$63.98	35,684
2023-09-28	$64.20	$65.24	$64.20	$64.95	$64.95	27,770
2023-09-27	$65.10	$65.74	$63.95	$64.50	$63.92	38,346
2023-09-26	$66.10	$66.10	$64.78	$64.80	$64.22	24,868
2023-09-25	$65.97	$66.76	$65.72	$66.08	$65.49	21,493
2023-09-22	$67.02	$67.13	$65.73	$65.82	$65.23	24,584
2023-09-21	$67.39	$67.50	$66.34	$67.28	$66.67	24,870
2023-09-20	$67.74	$67.76	$67.28	$67.43	$66.82	17,685
2023-09-19	$67.92	$67.92	$67.29	$67.43	$66.82	18,428
2023-09-18	$67.74	$68.04	$67.50	$67.86	$67.25	22,558
2023-09-15	$67.64	$68.26	$67.32	$67.50	$66.89	155,940
2023-09-14	$67.59	$68.09	$67.32	$67.84	$67.23	23,599
2023-09-13	$67.57	$67.57	$67.22	$67.30	$66.69	30,897
2023-09-12	$68.02	$68.02	$67.29	$67.50	$66.89	22,929
2023-09-11	$67.30	$67.84	$67.14	$67.74	$67.13	23,336
2023-09-08	$66.31	$67.55	$66.08	$67.37	$67.37	56,222
2023-09-07	$65.03	$65.76	$65.00	$65.72	$65.72	46,363
2023-09-06	$65.40	$67.13	$64.56	$65.41	$65.41	27,695
2023-09-05	$67.32	$67.32	$64.88	$65.03	$65.03	39,656
2023-09-01	$66.18	$67.51	$66.00	$67.24	$67.24	34,191
2023-08-31	$68.41	$68.41	$65.73	$65.95	$65.95	37,113
2023-08-30	$66.90	$68.44	$66.90	$68.31	$68.31	31,348
2023-08-29	$68.08	$68.08	$66.86	$66.90	$66.90	22,170
2023-08-28	$68.21	$68.75	$68.11	$68.18	$68.18	22,808
2023-08-25	$68.01	$68.63	$67.38	$68.26	$68.26	30,146
2023-08-24	$67.02	$68.46	$67.02	$68.22	$68.22	29,303
2023-08-23	$68.49	$69.08	$67.94	$68.03	$68.03	24,489
2023-08-22	$69.23	$69.60	$68.54	$68.56	$68.56	26,133
2023-08-21	$68.46	$69.56	$68.46	$69.03	$69.03	29,341
2023-08-18	$68.69	$69.33	$68.45	$68.80	$68.80	33,645
2023-08-17	$69.28	$69.49	$68.20	$69.09	$69.09	27,087
2023-08-16	$68.17	$69.58	$68.17	$69.48	$69.48	29,322
2023-08-15	$68.52	$69.27	$67.65	$68.70	$68.70	17,777
2023-08-14	$68.61	$69.08	$67.93	$68.60	$68.60	24,423
2023-08-11	$67.88	$69.11	$67.66	$69.01	$69.01	33,405
2023-08-10	$67.42	$67.76	$66.57	$67.55	$67.55	27,661
2023-08-09	$67.65	$67.65	$67.00	$67.34	$67.34	25,832
2023-08-08	$66.55	$67.83	$66.43	$67.53	$67.53	29,081
2023-08-07	$63.06	$67.32	$63.05	$67.05	$67.05	57,695
2023-08-04	$60.62	$63.21	$60.25	$63.17	$63.17	38,142
2023-08-03	$59.83	$60.12	$59.60	$59.78	$59.78	26,136
2023-08-02	$59.48	$60.67	$59.48	$59.79	$59.79	27,904
2023-08-01	$59.16	$59.97	$59.16	$59.85	$59.85	23,495
2023-07-31	$58.73	$59.68	$58.61	$59.02	$59.02	56,935
2023-07-28	$58.47	$59.01	$58.47	$58.76	$58.76	24,850
2023-07-27	$59.59	$59.59	$57.90	$58.35	$58.35	41,591
2023-07-26	$58.85	$59.60	$58.68	$59.15	$59.15	28,378
2023-07-25	$58.90	$59.47	$58.77	$59.01	$59.01	32,482
2023-07-24	$58.65	$59.17	$58.47	$58.97	$58.97	30,134
2023-07-21	$58.81	$59.58	$58.38	$58.67	$58.67	52,098
2023-07-20	$58.58	$58.80	$58.03	$58.63	$58.63	36,282
2023-07-19	$57.65	$58.69	$57.65	$58.47	$58.47	29,265
2023-07-18	$57.19	$58.78	$57.19	$57.75	$57.75	40,123
2023-07-17	$57.61	$58.10	$57.09	$57.28	$57.28	37,344
2023-07-14	$57.04	$57.89	$57.04	$57.69	$57.69	43,110
2023-07-13	$57.58	$57.85	$56.87	$57.28	$57.28	30,447
2023-07-12	$57.88	$57.93	$57.19	$57.40	$57.40	40,333
2023-07-11	$57.46	$58.08	$57.24	$57.39	$57.39	42,753
2023-07-10	$58.26	$59.35	$57.00	$57.17	$57.17	40,602
2023-07-07	$59.23	$60.28	$57.97	$58.18	$58.18	51,407
2023-07-06	$60.90	$61.04	$59.07	$59.33	$59.33	57,287
2023-07-05	$60.91	$61.89	$60.87	$61.11	$61.11	69,940
2023-07-03	$61.80	$62.01	$60.25	$60.59	$60.59	28,276
2023-06-30	$61.61	$62.28	$61.19	$61.82	$61.82	41,865
2023-06-29	$61.13	$61.53	$60.92	$61.22	$61.22	44,680
2023-06-28	$61.53	$61.66	$60.81	$61.66	$61.07	38,783
2023-06-27	$60.88	$61.99	$60.85	$61.10	$61.10	47,508
2023-06-26	$60.54	$61.96	$60.26	$60.59	$60.59	31,149
2023-06-23	$59.77	$61.07	$59.74	$60.91	$60.91	106,220
2023-06-22	$60.14	$60.48	$59.48	$60.26	$60.26	49,607
2023-06-21	$60.32	$60.54	$59.51	$60.00	$60.00	49,483
2023-06-20	$61.32	$61.52	$60.62	$60.70	$60.70	47,565
2023-06-16	$61.18	$62.14	$60.09	$61.78	$61.78	179,729
2023-06-15	$60.39	$61.07	$60.21	$60.90	$60.90	51,288
2023-06-14	$61.29	$61.88	$60.50	$60.90	$60.90	47,812
2023-06-13	$62.27	$62.38	$61.18	$61.43	$61.43	49,010
2023-06-12	$61.62	$62.18	$61.27	$61.97	$61.97	49,476
2023-06-09	$62.77	$62.77	$61.64	$61.72	$61.72	29,069
2023-06-08	$63.45	$63.45	$62.63	$62.98	$62.98	30,885
2023-06-07	$62.70	$64.09	$62.24	$63.24	$63.24	45,899
2023-06-06	$61.33	$62.70	$61.33	$62.49	$62.49	48,536
2023-06-05	$62.09	$62.16	$61.37	$61.40	$61.40	28,564
2023-06-02	$61.77	$63.14	$61.34	$62.17	$62.17	62,293
2023-06-01	$61.00	$62.03	$60.34	$61.32	$61.32	42,737
2023-05-31	$59.48	$61.15	$59.48	$60.70	$60.70	55,062
2023-05-30	$60.01	$60.35	$59.36	$59.76	$59.76	31,289
2023-05-26	$58.91	$60.15	$58.55	$60.01	$60.01	31,839
2023-05-25	$58.42	$59.12	$58.11	$59.01	$59.01	42,565
2023-05-24	$59.67	$59.67	$58.50	$58.57	$58.57	45,569
2023-05-23	$59.21	$60.32	$59.21	$59.97	$59.97	41,517
2023-05-22	$60.06	$60.34	$59.21	$59.51	$59.51	33,959
2023-05-19	$60.00	$60.09	$59.31	$59.78	$59.78	37,337
2023-05-18	$59.15	$59.48	$58.67	$59.48	$59.48	43,398
2023-05-17	$58.14	$58.85	$57.87	$58.68	$58.68	32,890
2023-05-16	$58.32	$58.64	$58.16	$58.21	$58.21	30,979
2023-05-15	$59.13	$59.73	$58.24	$58.32	$58.32	33,545
2023-05-12	$58.47	$59.32	$58.15	$59.32	$59.32	31,222
2023-05-11	$58.44	$58.76	$58.13	$58.53	$58.53	39,269
2023-05-10	$58.07	$58.84	$57.66	$58.76	$58.76	51,819
2023-05-09	$56.51	$58.00	$56.51	$57.99	$57.99	49,053
2023-05-08	$57.21	$57.62	$56.36	$56.82	$56.82	37,091
2023-05-05	$56.28	$57.07	$55.50	$57.01	$57.01	57,846
2023-05-04	$56.46	$56.72	$55.61	$55.75	$55.75	38,889
2023-05-03	$57.70	$57.76	$56.58	$56.70	$56.70	43,931
2023-05-02	$57.79	$57.92	$57.15	$57.42	$57.42	50,013
2023-05-01	$57.74	$58.00	$57.56	$57.90	$57.90	43,034
2023-04-28	$58.00	$58.17	$57.63	$57.91	$57.91	63,318
2023-04-27	$58.00	$58.18	$57.72	$58.05	$58.05	36,203
2023-04-26	$57.62	$57.83	$57.38	$57.76	$57.76	41,078
2023-04-25	$57.29	$58.06	$57.29	$57.89	$57.89	60,901
2023-04-24	$57.83	$57.87	$57.45	$57.65	$57.65	31,691
2023-04-21	$57.24	$57.68	$57.24	$57.47	$57.47	44,104
2023-04-20	$57.09	$57.37	$56.92	$57.20	$57.20	31,484
2023-04-19	$57.36	$57.73	$57.15	$57.20	$57.20	38,652
2023-04-18	$57.81	$57.81	$57.18	$57.32	$57.32	45,133
2023-04-17	$57.60	$58.21	$57.57	$58.00	$58.00	37,003
2023-04-14	$58.26	$58.26	$57.56	$57.70	$57.70	27,661
2023-04-13	$58.63	$58.73	$58.03	$58.27	$58.27	59,734
2023-04-12	$59.27	$59.28	$58.05	$58.27	$58.27	38,695
2023-04-11	$58.46	$59.52	$58.21	$59.01	$59.01	69,127
2023-04-10	$57.57	$58.64	$57.46	$58.47	$58.47	79,887
2023-04-06	$58.27	$58.27	$57.32	$57.65	$57.65	46,277
2023-04-05	$57.56	$58.22	$57.26	$57.94	$57.94	61,040
2023-04-04	$57.27	$57.63	$57.01	$57.46	$57.46	36,227
2023-04-03	$58.12	$58.45	$56.85	$56.85	$56.85	83,362
2023-03-31	$57.41	$58.35	$57.41	$58.07	$58.07	69,664
2023-03-30	$57.18	$57.65	$56.46	$57.44	$57.44	45,854
2023-03-29	$58.35	$58.62	$57.43	$57.49	$56.93	49,005
2023-03-28	$58.34	$58.57	$57.62	$58.21	$57.64	38,707
2023-03-27	$57.72	$59.02	$57.34	$58.47	$57.90	72,526
2023-03-24	$55.85	$57.76	$55.85	$57.59	$57.02	78,746
2023-03-23	$55.93	$56.32	$55.10	$56.02	$56.02	94,086
2023-03-22	$56.40	$56.85	$55.71	$55.81	$55.81	76,346
2023-03-21	$56.85	$56.85	$55.78	$56.43	$56.43	111,250
2023-03-20	$56.22	$56.22	$55.59	$55.99	$55.99	132,068
2023-03-17	$56.85	$56.86	$54.48	$55.46	$55.46	873,294
2023-03-16	$55.71	$57.80	$55.08	$57.23	$57.23	189,304
2023-03-15	$54.10	$56.79	$54.00	$56.36	$56.36	217,972
2023-03-14	$52.91	$55.34	$52.25	$55.25	$55.25	196,355
2023-03-13	$52.63	$52.92	$51.56	$52.44	$52.44	229,044
2023-03-10	$54.01	$54.57	$52.93	$53.02	$53.02	75,325
2023-03-09	$53.80	$54.54	$53.53	$54.09	$54.09	74,608
2023-03-08	$54.12	$54.18	$53.57	$53.94	$53.94	54,073
2023-03-07	$54.61	$54.85	$53.61	$54.26	$54.26	69,683
2023-03-06	$55.12	$55.18	$54.57	$54.94	$54.94	72,168
2023-03-03	$55.45	$55.55	$54.82	$55.05	$55.05	95,183
2023-03-02	$55.31	$55.80	$55.07	$55.22	$55.22	75,801
2023-03-01	$55.58	$56.11	$55.24	$55.38	$55.38	62,532
2023-02-28	$57.20	$57.20	$55.64	$55.72	$55.72	115,372
2023-02-27	$57.20	$57.56	$56.33	$56.51	$56.51	80,016
2023-02-24	$57.74	$57.74	$56.94	$57.16	$57.16	43,355
2023-02-23	$58.29	$58.64	$57.29	$58.10	$58.10	40,385
2023-02-22	$58.83	$59.22	$57.91	$58.01	$58.01	53,061
2023-02-21	$58.27	$59.98	$57.87	$58.94	$58.94	49,554
2023-02-17	$62.33	$62.33	$58.34	$58.41	$58.41	97,817
2023-02-16	$58.59	$60.65	$58.59	$60.39	$60.39	203,978
2023-02-15	$58.52	$59.32	$57.94	$58.66	$58.66	146,128
2023-02-14	$58.90	$59.12	$58.03	$58.77	$58.77	30,646
2023-02-13	$60.42	$60.42	$58.74	$58.77	$58.77	31,678
2023-02-10	$58.89	$60.36	$58.62	$60.36	$60.36	159,204
2023-02-09	$60.64	$60.84	$58.66	$58.92	$58.92	29,578
2023-02-08	$60.16	$61.13	$60.16	$60.63	$60.63	30,639
2023-02-07	$59.07	$61.05	$59.07	$60.68	$60.68	42,782
2023-02-06	$62.05	$62.05	$59.51	$59.58	$59.58	32,210
2023-02-03	$62.32	$62.41	$61.49	$61.91	$61.91	31,044
2023-02-02	$61.19	$62.40	$60.90	$62.30	$62.30	45,349
2023-02-01	$59.14	$62.12	$59.14	$61.80	$61.80	73,132
2023-01-31	$57.87	$59.70	$57.55	$59.54	$59.54	68,126
2023-01-30	$57.06	$58.13	$56.98	$57.77	$57.77	21,119
2023-01-27	$58.20	$58.49	$57.35	$57.35	$57.35	25,572
2023-01-26	$58.36	$58.57	$57.76	$58.57	$58.57	19,403
2023-01-25	$58.12	$58.40	$57.80	$58.14	$58.14	14,529
2023-01-24	$58.64	$58.80	$58.25	$58.26	$58.26	77,257
2023-01-23	$58.91	$59.11	$58.16	$58.70	$58.70	29,672
2023-01-20	$59.43	$59.43	$58.49	$58.76	$58.76	84,031
2023-01-19	$57.73	$59.11	$57.73	$58.68	$58.68	42,928
2023-01-18	$57.78	$58.25	$57.11	$58.18	$58.18	35,343
2023-01-17	$58.06	$58.30	$57.07	$57.51	$57.51	26,940
2023-01-13	$57.44	$58.35	$57.31	$58.15	$58.15	27,260
2023-01-12	$56.28	$57.71	$55.81	$57.69	$57.69	42,011
2023-01-11	$55.35	$56.36	$55.35	$56.28	$56.28	42,188
2023-01-10	$55.54	$55.86	$55.32	$55.37	$55.37	32,166
2023-01-09	$56.59	$56.61	$55.36	$55.48	$55.48	41,037
2023-01-06	$55.84	$56.72	$55.57	$56.11	$56.11	41,038
2023-01-05	$57.57	$57.57	$55.51	$55.70	$55.70	46,435
2023-01-04	$59.70	$59.86	$57.79	$57.94	$57.94	57,154
2023-01-03	$59.75	$60.06	$58.87	$59.67	$59.67	29,787
2022-12-30	$60.49	$60.60	$59.14	$59.50	$59.50	41,810
2022-12-29	$60.62	$61.03	$60.50	$60.97	$60.97	23,968
2022-12-28	$62.97	$63.03	$60.77	$60.77	$60.21	37,404
2022-12-27	$61.99	$62.59	$61.36	$62.59	$62.01	73,161
2022-12-23	$61.40	$62.24	$61.04	$61.80	$61.23	47,139
2022-12-22	$60.68	$61.49	$60.62	$61.31	$60.74	48,040
2022-12-21	$60.38	$61.19	$60.38	$61.17	$60.60	48,005
2022-12-20	$59.35	$60.86	$59.35	$60.41	$59.85	63,422
2022-12-19	$58.47	$59.93	$58.47	$59.64	$59.09	51,440
2022-12-16	$58.16	$59.39	$58.00	$58.73	$58.19	244,565
2022-12-15	$60.20	$60.62	$58.71	$58.95	$58.40	58,691
2022-12-14	$59.47	$61.37	$59.47	$60.58	$60.02	60,469
2022-12-13	$59.22	$60.26	$59.22	$59.47	$58.92	103,780
2022-12-12	$58.02	$59.22	$57.61	$59.02	$58.47	66,037
2022-12-09	$58.28	$58.51	$57.73	$57.74	$57.21	34,685
2022-12-08	$58.43	$59.27	$58.29	$58.55	$58.01	30,098
2022-12-07	$59.00	$59.32	$58.50	$58.65	$58.11	26,316
2022-12-06	$59.20	$59.46	$58.72	$58.93	$58.38	28,939
2022-12-05	$59.52	$59.71	$59.15	$59.61	$59.06	34,782
2022-12-02	$60.13	$60.61	$60.05	$60.08	$59.52	26,466
2022-12-01	$61.49	$61.49	$60.70	$60.70	$60.14	36,792
2022-11-30	$60.66	$61.64	$60.44	$61.64	$61.07	42,609
2022-11-29	$60.70	$61.14	$60.30	$60.61	$60.05	21,786
2022-11-28	$61.64	$62.17	$60.67	$61.00	$60.44	31,504
2022-11-25	$61.84	$62.50	$61.73	$62.16	$61.58	10,867
2022-11-23	$61.76	$62.10	$61.43	$61.57	$61.00	18,131
2022-11-22	$62.01	$62.32	$61.33	$62.08	$61.50	22,725
2022-11-21	$61.17	$62.22	$61.06	$62.08	$61.50	35,268
2022-11-18	$62.00	$62.07	$61.11	$61.18	$60.61	34,518
2022-11-17	$59.81	$61.21	$59.81	$60.88	$60.32	30,016
2022-11-16	$59.62	$60.85	$59.53	$60.48	$59.92	32,394
2022-11-15	$60.13	$60.78	$59.63	$60.00	$59.44	32,362
2022-11-14	$59.76	$60.40	$59.59	$59.85	$59.30	30,324
2022-11-11	$60.76	$60.76	$59.55	$60.01	$59.45	38,032
2022-11-10	$59.70	$61.05	$58.85	$60.76	$60.20	42,442
2022-11-09	$60.00	$60.00	$58.67	$58.70	$58.16	36,010
2022-11-08	$60.36	$60.51	$59.71	$60.29	$59.73	28,874
2022-11-07	$59.74	$60.64	$59.15	$60.22	$59.66	40,258
2022-11-04	$60.58	$61.14	$58.62	$58.96	$58.96	56,362
2022-11-03	$60.33	$61.09	$59.81	$60.68	$60.68	33,447
2022-11-02	$60.81	$62.32	$60.55	$60.89	$60.89	57,456
2022-11-01	$61.39	$61.67	$60.72	$61.03	$61.03	42,850
2022-10-31	$61.68	$61.93	$60.76	$60.92	$60.92	58,020
2022-10-28	$59.48	$61.89	$59.24	$61.62	$61.62	37,267
2022-10-27	$61.29	$61.29	$58.95	$59.27	$59.27	48,819
2022-10-26	$58.94	$61.31	$58.94	$60.87	$60.87	48,250
2022-10-25	$59.07	$60.02	$58.43	$58.56	$58.56	75,023
2022-10-24	$59.12	$59.52	$58.50	$59.23	$59.23	57,295
2022-10-21	$60.33	$60.33	$58.28	$58.85	$58.85	72,337
2022-10-20	$60.56	$61.04	$59.73	$59.87	$59.87	34,957
2022-10-19	$60.69	$61.31	$59.71	$60.78	$60.78	44,239
2022-10-18	$61.97	$62.70	$60.56	$61.16	$61.16	36,628
2022-10-17	$62.56	$62.62	$61.41	$61.62	$61.62	40,647
2022-10-14	$62.46	$62.48	$60.86	$61.22	$61.22	51,676
2022-10-13	$59.10	$62.44	$59.10	$62.35	$62.35	57,474
2022-10-12	$60.89	$61.16	$59.22	$59.39	$59.39	87,647
2022-10-11	$61.78	$61.88	$60.83	$61.04	$61.04	52,822
2022-10-10	$60.99	$62.35	$60.77	$61.66	$61.66	45,094
2022-10-07	$62.16	$62.16	$60.24	$61.00	$61.00	49,718
2022-10-06	$63.14	$63.44	$62.02	$62.58	$62.58	41,176
2022-10-05	$64.25	$64.64	$62.89	$63.43	$63.43	36,447
2022-10-04	$65.04	$65.79	$64.30	$64.77	$64.77	44,555
2022-10-03	$63.48	$65.36	$63.33	$64.83	$64.83	38,054
2022-09-30	$66.17	$66.40	$63.19	$63.34	$63.34	46,475
2022-09-29	$66.88	$67.73	$65.56	$66.02	$66.02	40,079
2022-09-28	$66.89	$68.07	$66.82	$67.80	$67.22	25,580
2022-09-27	$68.00	$68.78	$66.66	$66.66	$66.66	28,341
2022-09-26	$67.62	$68.31	$67.29	$68.00	$68.00	34,932
2022-09-23	$68.87	$68.87	$67.23	$67.82	$67.82	31,628
2022-09-22	$69.00	$69.10	$68.09	$69.02	$69.02	31,999
2022-09-21	$69.62	$70.08	$69.20	$69.30	$69.30	35,905
2022-09-20	$69.39	$69.56	$67.47	$69.30	$69.30	73,766
2022-09-19	$69.29	$70.31	$69.29	$69.74	$69.74	63,942
2022-09-16	$68.10	$70.37	$67.68	$69.76	$69.76	152,185
2022-09-15	$68.38	$69.73	$68.27	$68.71	$68.71	49,060
2022-09-14	$68.97	$68.99	$68.14	$68.63	$68.63	41,652
2022-09-13	$69.02	$69.56	$68.50	$69.19	$69.19	39,326
2022-09-12	$70.08	$70.17	$69.79	$69.89	$69.89	31,894
2022-09-09	$70.23	$70.66	$69.87	$70.21	$70.21	19,569
2022-09-08	$69.88	$70.78	$69.59	$69.97	$69.97	23,677
2022-09-07	$69.40	$70.56	$69.40	$70.23	$70.23	35,273
2022-09-06	$69.65	$70.04	$69.08	$69.67	$69.67	27,843
2022-09-02	$70.57	$70.73	$69.23	$69.24	$69.24	30,856
2022-09-01	$69.41	$70.46	$69.41	$70.25	$70.25	40,403
2022-08-31	$69.82	$70.42	$69.40	$69.45	$69.45	33,956
2022-08-30	$69.19	$69.99	$69.11	$69.68	$69.68	31,861
2022-08-29	$68.64	$69.81	$68.35	$69.25	$69.25	26,332
2022-08-26	$69.68	$70.17	$68.59	$68.77	$68.77	28,263
2022-08-25	$69.49	$70.37	$69.49	$69.84	$69.84	17,755
2022-08-24	$69.37	$69.67	$68.99	$69.14	$69.14	35,300
2022-08-23	$68.78	$69.70	$68.71	$69.09	$69.09	31,833
2022-08-22	$68.85	$69.23	$68.20	$68.52	$68.52	31,126
2022-08-19	$68.81	$69.06	$68.32	$68.85	$68.85	23,746
2022-08-18	$68.97	$69.60	$68.81	$69.06	$69.06	22,167
2022-08-17	$69.35	$69.83	$68.88	$69.66	$69.66	16,415
2022-08-16	$69.80	$70.61	$69.44	$69.83	$69.83	27,955
2022-08-15	$69.59	$70.12	$69.47	$70.12	$70.12	26,479
2022-08-12	$69.31	$70.14	$69.12	$70.00	$70.00	24,788
2022-08-11	$70.42	$70.42	$69.09	$69.50	$69.50	20,983
2022-08-10	$69.52	$70.42	$69.10	$70.01	$70.01	20,787
2022-08-09	$69.36	$69.98	$68.73	$69.54	$69.54	25,503
2022-08-08	$68.21	$69.70	$68.05	$69.45	$69.45	22,132
2022-08-05	$68.49	$69.66	$68.10	$68.35	$68.35	18,963
2022-08-04	$71.23	$71.23	$68.61	$68.71	$68.71	23,941
2022-08-03	$70.34	$71.75	$70.34	$71.16	$71.16	24,523
2022-08-02	$71.00	$71.31	$70.32	$70.92	$70.92	17,889
2022-08-01	$71.08	$71.21	$70.62	$70.90	$70.90	34,256
2022-07-29	$71.58	$72.09	$70.97	$71.03	$71.03	47,942
2022-07-28	$72.09	$72.22	$71.55	$71.83	$71.83	16,239
2022-07-27	$71.40	$72.21	$71.27	$72.02	$72.02	23,630
2022-07-26	$70.06	$71.76	$70.01	$71.45	$71.45	47,734
2022-07-25	$70.11	$70.76	$69.64	$70.00	$70.00	30,792
2022-07-22	$69.96	$70.42	$69.38	$69.99	$69.99	33,578
2022-07-21	$69.40	$70.08	$68.96	$70.08	$70.08	20,965
2022-07-20	$70.67	$70.67	$69.16	$69.44	$69.44	31,694
2022-07-19	$69.79	$70.96	$69.79	$70.47	$70.47	35,049
2022-07-18	$70.94	$70.94	$69.23	$69.27	$69.27	17,595
2022-07-15	$70.26	$71.21	$69.16	$70.50	$70.50	36,667
2022-07-14	$69.15	$69.49	$68.28	$69.28	$69.28	29,088
2022-07-13	$68.97	$70.22	$68.97	$69.59	$69.59	24,675
2022-07-12	$69.62	$70.76	$69.02	$69.54	$69.54	30,902
2022-07-11	$69.38	$70.03	$68.67	$69.45	$69.45	21,253
2022-07-08	$69.90	$70.09	$69.15	$69.38	$69.38	37,650
2022-07-07	$69.94	$70.60	$69.59	$69.68	$69.68	44,324
2022-07-06	$70.21	$70.21	$68.85	$69.64	$69.64	18,879
2022-07-05	$70.25	$70.30	$68.64	$69.97	$69.97	25,099
2022-07-01	$70.05	$71.35	$69.23	$70.89	$70.89	44,641
2022-06-30	$69.59	$69.90	$69.27	$69.90	$69.90	28,880
2022-06-29	$68.95	$69.99	$68.89	$69.91	$69.91	21,242
2022-06-28	$71.73	$71.73	$69.24	$69.24	$68.68	21,073
2022-06-27	$70.24	$71.82	$69.43	$71.29	$70.71	30,249
2022-06-24	$69.92	$70.81	$69.59	$69.77	$69.21	96,801
2022-06-23	$69.49	$70.59	$69.38	$69.44	$68.88	31,493
2022-06-22	$68.00	$69.69	$67.34	$69.35	$68.79	61,931
2022-06-21	$68.68	$69.73	$67.75	$68.04	$67.49	59,972
2022-06-17	$67.77	$68.98	$67.74	$68.04	$67.49	92,036
2022-06-16	$68.17	$68.17	$66.38	$67.48	$66.93	72,626
2022-06-15	$67.70	$69.36	$66.42	$68.85	$68.29	66,883
2022-06-14	$68.15	$68.15	$66.43	$67.32	$66.78	38,278
2022-06-13	$68.02	$69.50	$67.52	$67.98	$67.43	41,398
2022-06-10	$68.57	$69.34	$68.05	$68.78	$68.22	28,546
2022-06-09	$69.52	$69.88	$68.64	$69.07	$68.51	23,936
2022-06-08	$71.12	$71.85	$69.02	$69.88	$69.31	23,726
2022-06-07	$70.77	$71.60	$70.74	$71.00	$70.43	44,287
2022-06-06	$70.99	$72.00	$70.42	$71.00	$70.43	46,459
2022-06-03	$69.42	$70.50	$69.40	$70.50	$69.93	31,430
2022-06-02	$69.52	$69.72	$67.93	$69.56	$69.00	23,062
2022-06-01	$70.01	$70.24	$68.87	$69.52	$68.96	20,322
2022-05-31	$69.92	$70.50	$68.57	$70.29	$69.72	96,386
2022-05-27	$68.61	$70.25	$68.45	$69.98	$69.41	36,201
2022-05-26	$69.51	$69.73	$67.99	$68.15	$67.60	27,239
2022-05-25	$68.77	$69.36	$68.72	$69.03	$68.47	23,438
2022-05-24	$68.44	$68.76	$66.52	$68.71	$68.15	36,550
2022-05-23	$70.00	$70.00	$68.13	$68.23	$67.68	31,809
2022-05-20	$69.77	$70.25	$67.46	$69.86	$69.30	35,348
2022-05-19	$69.03	$69.84	$68.68	$69.07	$68.51	34,798
2022-05-18	$70.00	$70.15	$69.02	$69.31	$68.75	24,881
2022-05-17	$70.35	$71.31	$69.99	$70.15	$69.58	51,964
2022-05-16	$69.85	$70.02	$69.41	$70.00	$69.43	26,810
2022-05-13	$70.61	$70.99	$69.46	$69.67	$69.11	33,608
2022-05-12	$70.04	$70.85	$69.47	$70.23	$69.66	47,898
2022-05-11	$70.00	$71.60	$69.55	$69.77	$69.21	29,842
2022-05-10	$71.43	$71.43	$69.00	$70.02	$69.45	30,503
2022-05-09	$70.46	$72.68	$70.01	$71.15	$70.57	46,532
2022-05-06	$69.36	$71.17	$69.19	$70.52	$69.95	25,189
2022-05-05	$70.35	$70.35	$68.00	$69.19	$68.63	31,093
2022-05-04	$69.49	$70.76	$68.36	$70.56	$69.99	35,080
2022-05-03	$69.14	$69.33	$68.36	$68.96	$68.40	25,590
2022-05-02	$68.35	$70.62	$67.84	$68.94	$68.38	44,794
2022-04-29	$68.82	$70.15	$67.87	$68.06	$67.51	38,255
2022-04-28	$69.15	$69.32	$66.73	$69.00	$68.44	23,165
2022-04-27	$70.90	$70.90	$68.41	$68.45	$67.90	41,206
2022-04-26	$71.60	$72.00	$70.38	$70.66	$70.09	30,623
2022-04-25	$70.33	$71.60	$70.00	$71.43	$70.85	23,950
2022-04-22	$73.41	$73.41	$70.41	$70.65	$70.08	26,619
2022-04-21	$74.06	$75.35	$73.20	$73.52	$72.93	30,689
2022-04-20	$72.39	$74.00	$72.20	$73.45	$72.86	40,914
2022-04-19	$72.15	$72.45	$71.84	$72.39	$71.80	19,887
2022-04-18	$72.04	$72.27	$71.45	$71.99	$71.41	15,461
2022-04-14	$72.16	$72.36	$71.40	$71.99	$71.41	32,314
2022-04-13	$72.15	$72.16	$71.51	$71.94	$71.36	28,835
2022-04-12	$71.61	$72.38	$71.61	$72.00	$71.42	37,738
2022-04-11	$71.65	$72.77	$71.14	$71.14	$70.56	27,280
2022-04-08	$72.53	$72.58	$71.62	$71.83	$71.25	24,435
2022-04-07	$70.57	$72.35	$70.54	$72.22	$71.64	22,138
2022-04-06	$70.34	$71.04	$70.27	$70.41	$69.84	19,743
2022-04-05	$70.93	$70.96	$69.92	$70.37	$69.80	25,834
2022-04-04	$72.20	$72.30	$70.24	$70.77	$70.20	26,618
2022-04-01	$70.37	$72.33	$69.99	$72.20	$71.62	31,961
2022-03-31	$71.00	$71.23	$69.95	$70.23	$69.66	34,407
2022-03-30	$72.32	$72.34	$70.48	$70.80	$70.23	37,449
2022-03-29	$73.46	$73.77	$72.67	$72.76	$71.62	35,004
2022-03-28	$72.43	$72.93	$71.23	$72.56	$71.42	18,882
2022-03-25	$72.18	$72.79	$72.00	$72.48	$71.34	27,540
2022-03-24	$70.50	$71.79	$70.50	$71.70	$70.57	18,780
2022-03-23	$71.59	$71.59	$70.05	$70.26	$69.15	25,285
2022-03-22	$71.93	$72.26	$71.07	$71.38	$70.26	31,552
2022-03-21	$70.49	$71.92	$70.17	$71.57	$70.44	29,530
2022-03-18	$71.31	$71.98	$68.80	$70.17	$69.07	524,843
2022-03-17	$70.37	$71.49	$69.27	$70.87	$69.75	51,965
2022-03-16	$70.38	$70.69	$68.34	$70.11	$69.01	42,827
2022-03-15	$68.00	$70.94	$67.99	$70.04	$68.94	64,335
2022-03-14	$66.13	$68.25	$65.50	$68.00	$66.93	82,014
2022-03-11	$66.31	$66.67	$64.42	$64.75	$63.73	31,716
2022-03-10	$66.02	$66.39	$64.69	$66.14	$65.10	18,142
2022-03-09	$67.47	$67.71	$66.35	$66.74	$65.69	23,009
2022-03-08	$67.35	$67.35	$65.85	$66.81	$65.76	25,624
2022-03-07	$66.99	$67.15	$65.72	$66.70	$65.65	27,284
2022-03-04	$65.48	$67.06	$65.48	$66.64	$65.59	15,972
2022-03-03	$65.96	$66.28	$65.18	$65.91	$64.87	15,958
2022-03-02	$64.41	$65.65	$64.41	$65.54	$64.51	9,561
2022-03-01	$65.19	$65.19	$63.68	$63.98	$62.97	16,947
2022-02-28	$66.09	$66.09	$64.55	$65.02	$64.00	26,483
2022-02-25	$64.60	$66.93	$64.60	$66.46	$65.41	24,316
2022-02-24	$63.36	$64.33	$62.11	$64.21	$63.20	29,245
2022-02-23	$64.86	$65.11	$63.64	$64.24	$63.23	18,322
2022-02-22	$63.23	$65.66	$63.23	$64.33	$63.32	33,853
2022-02-18	$62.20	$64.49	$61.98	$63.96	$62.95	24,662
2022-02-17	$65.63	$65.63	$63.92	$64.00	$62.99	17,658
2022-02-16	$66.13	$66.30	$64.84	$65.94	$64.90	17,421
2022-02-15	$65.61	$66.30	$65.12	$66.14	$65.10	17,869
2022-02-14	$65.20	$65.41	$64.29	$64.88	$63.86	37,052
2022-02-11	$64.74	$65.22	$64.44	$64.95	$63.93	28,871
2022-02-10	$63.81	$65.37	$63.65	$64.58	$63.56	31,962
2022-02-09	$64.63	$64.71	$63.61	$64.51	$63.50	26,285
2022-02-08	$63.11	$64.22	$63.05	$64.17	$63.16	27,120
2022-02-07	$64.23	$64.54	$62.82	$62.94	$61.95	20,784
2022-02-04	$63.99	$64.11	$62.50	$64.11	$63.10	28,982
2022-02-03	$64.03	$64.75	$63.50	$64.01	$63.00	23,474
2022-02-02	$64.00	$65.06	$62.54	$64.11	$63.10	49,947
2022-02-01	$65.72	$65.83	$63.75	$63.76	$62.76	29,664
2022-01-31	$64.27	$65.89	$63.93	$65.40	$64.37	44,044
2022-01-28	$64.69	$65.22	$63.10	$64.59	$63.57	15,284
2022-01-27	$66.05	$66.05	$64.52	$64.74	$63.72	16,576
2022-01-26	$67.27	$68.51	$64.75	$66.05	$65.01	35,960
2022-01-25	$67.88	$67.88	$65.91	$66.65	$65.60	29,482
2022-01-24	$65.00	$68.71	$64.47	$68.67	$67.59	55,429
2022-01-21	$65.35	$67.07	$65.34	$65.47	$64.44	24,546
2022-01-20	$67.02	$67.54	$65.60	$65.94	$64.90	21,947
2022-01-19	$67.02	$67.62	$66.33	$66.63	$65.58	26,375
2022-01-18	$68.05	$68.05	$66.35	$66.65	$65.60	26,827
2022-01-14	$67.97	$68.79	$66.67	$68.53	$67.45	28,318
2022-01-13	$68.85	$69.03	$67.98	$68.35	$67.27	17,616
2022-01-12	$71.70	$71.70	$68.44	$68.45	$67.37	40,868
2022-01-11	$71.68	$71.86	$70.43	$71.57	$70.44	31,000
2022-01-10	$70.20	$71.52	$70.03	$71.47	$70.35	27,527
2022-01-07	$69.84	$71.16	$68.42	$70.02	$68.92	55,139
2022-01-06	$70.35	$71.09	$69.45	$69.83	$68.73	31,498
2022-01-05	$69.75	$70.27	$68.63	$69.90	$68.80	37,694
2022-01-04	$69.00	$69.75	$68.48	$69.53	$68.44	30,226
2022-01-03	$68.00	$68.85	$67.53	$68.84	$67.76	15,971
2021-12-31	$67.54	$68.57	$67.48	$67.94	$66.87	22,720
2021-12-30	$68.75	$68.75	$67.67	$67.87	$66.80	21,846
2021-12-29	$68.65	$69.21	$68.51	$69.15	$67.51	10,573
2021-12-28	$68.17	$68.96	$67.81	$68.40	$66.78	29,288
2021-12-27	$67.63	$68.21	$67.03	$68.21	$66.60	15,143
2021-12-23	$67.71	$67.74	$67.05	$67.74	$66.14	19,220
2021-12-22	$67.19	$67.58	$66.32	$67.36	$65.77	16,337
2021-12-21	$66.33	$67.30	$65.79	$67.17	$65.58	38,892
2021-12-20	$65.69	$65.92	$63.91	$65.73	$64.18	39,621
2021-12-17	$66.80	$68.19	$64.51	$65.94	$64.38	110,222
2021-12-16	$67.76	$68.69	$65.91	$67.03	$65.45	32,619
2021-12-15	$66.32	$67.78	$65.64	$67.40	$65.81	46,000
2021-12-14	$65.65	$67.68	$64.87	$66.03	$64.47	45,171
2021-12-13	$66.35	$66.91	$66.03	$66.21	$64.64	37,194
2021-12-10	$66.40	$66.94	$66.05	$66.50	$64.93	13,732
2021-12-09	$66.79	$66.79	$65.66	$66.07	$64.51	28,301
2021-12-08	$67.40	$67.91	$66.36	$67.30	$65.71	17,596
2021-12-07	$66.44	$68.13	$66.15	$66.89	$65.31	35,400
2021-12-06	$65.73	$66.92	$65.04	$66.09	$64.53	43,676
2021-12-03	$65.52	$65.74	$64.30	$64.88	$63.35	19,529
2021-12-02	$64.09	$65.66	$63.97	$65.09	$63.55	29,199
2021-12-01	$65.72	$66.47	$63.83	$63.83	$62.32	22,640
2021-11-30	$65.42	$67.19	$64.49	$64.49	$62.97	50,618
2021-11-29	$68.60	$68.60	$65.42	$65.82	$64.26	29,446
2021-11-26	$68.81	$69.33	$66.19	$67.01	$65.43	32,862
2021-11-24	$71.12	$71.12	$69.83	$69.83	$68.18	17,172
2021-11-23	$71.79	$72.33	$70.47	$71.12	$69.44	20,302
2021-11-22	$70.16	$72.71	$69.63	$71.79	$70.09	32,790
2021-11-19	$70.43	$70.64	$69.68	$69.93	$68.28	22,721
2021-11-18	$71.32	$71.32	$69.72	$71.11	$69.43	24,416
2021-11-17	$71.89	$71.93	$70.56	$70.90	$69.22	15,753
2021-11-16	$72.41	$72.91	$72.02	$72.02	$70.32	26,045
2021-11-15	$73.62	$73.98	$72.45	$72.57	$70.85	27,295
2021-11-12	$73.60	$73.98	$72.53	$73.23	$71.50	10,789
2021-11-11	$73.55	$73.55	$72.07	$73.47	$71.73	15,604
2021-11-10	$73.02	$73.52	$72.71	$73.03	$71.30	13,687
2021-11-09	$72.02	$73.04	$72.02	$73.02	$71.29	20,062
2021-11-08	$75.74	$76.50	$72.88	$72.89	$71.17	32,414
2021-11-05	$72.08	$76.82	$72.08	$76.35	$74.54	54,161
2021-11-04	$72.49	$73.37	$69.98	$71.09	$69.41	37,016
2021-11-03	$70.63	$73.79	$70.63	$72.07	$70.37	25,328
2021-11-02	$71.70	$71.70	$68.45	$70.50	$68.83	27,675
2021-11-01	$70.00	$71.84	$69.38	$71.33	$69.64	34,065
2021-10-29	$68.47	$70.04	$67.23	$69.94	$68.29	51,488
2021-10-28	$68.04	$68.77	$67.16	$68.34	$66.72	21,474
2021-10-27	$69.30	$69.30	$66.58	$66.58	$65.01	24,668
2021-10-26	$71.07	$71.56	$68.94	$68.94	$67.31	35,615
2021-10-25	$71.82	$71.82	$70.93	$71.11	$69.43	18,113
2021-10-22	$70.19	$71.21	$70.19	$71.21	$69.53	11,362
2021-10-21	$70.38	$70.58	$69.75	$70.52	$68.85	15,176
2021-10-20	$70.52	$71.29	$69.88	$70.48	$68.81	17,203
2021-10-19	$70.30	$71.07	$70.00	$70.65	$68.98	11,694
2021-10-18	$72.39	$72.39	$69.72	$70.23	$68.57	23,913
2021-10-15	$72.32	$73.37	$70.08	$72.17	$70.46	38,297
2021-10-14	$71.20	$71.43	$69.95	$70.78	$69.11	23,863
2021-10-13	$70.46	$71.32	$69.81	$71.04	$69.36	22,366
2021-10-12	$69.00	$70.64	$68.78	$70.55	$68.88	23,722
2021-10-11	$68.14	$69.84	$67.79	$68.78	$67.15	19,906
2021-10-08	$69.03	$69.03	$67.76	$67.86	$66.26	18,204
2021-10-07	$69.06	$70.00	$68.42	$68.47	$66.85	26,471
2021-10-06	$69.21	$69.37	$68.09	$68.86	$67.23	18,441
2021-10-05	$69.76	$69.88	$68.60	$69.83	$68.18	19,727
2021-10-04	$70.37	$70.54	$69.02	$69.23	$67.59	15,299
2021-10-01	$70.50	$71.17	$69.56	$70.37	$68.71	34,796
2021-09-30	$71.66	$72.48	$69.98	$69.98	$68.33	25,562
2021-09-29	$69.28	$71.86	$69.28	$71.39	$69.70	25,352
2021-09-28	$71.04	$71.04	$69.21	$69.79	$67.65	21,597
2021-09-27	$69.50	$71.58	$69.50	$70.75	$68.58	35,319
2021-09-24	$68.87	$69.92	$68.87	$69.42	$67.29	14,863
2021-09-23	$68.57	$70.00	$68.57	$69.26	$67.13	26,357
2021-09-22	$68.52	$69.46	$68.00	$68.57	$66.46	23,448
2021-09-21	$68.40	$68.95	$67.92	$68.61	$66.50	21,428
2021-09-20	$67.94	$68.77	$67.32	$68.40	$66.30	29,715
2021-09-17	$69.60	$69.60	$67.64	$68.95	$66.83	88,048
2021-09-16	$69.54	$69.54	$68.16	$69.06	$66.94	16,042
2021-09-15	$68.22	$69.80	$68.22	$69.19	$67.07	20,875
2021-09-14	$69.23	$69.98	$68.18	$68.41	$66.31	21,766
2021-09-13	$70.63	$70.85	$68.55	$68.78	$66.67	23,316
2021-09-10	$71.50	$71.50	$70.00	$70.26	$68.10	15,652
2021-09-09	$71.07	$72.33	$70.75	$70.75	$68.58	25,731
2021-09-08	$72.00	$72.40	$70.77	$71.31	$69.12	28,060
2021-09-07	$72.52	$73.22	$72.02	$72.02	$69.81	23,656
2021-09-03	$73.85	$73.85	$72.25	$72.80	$70.56	19,434
2021-09-02	$74.33	$74.73	$73.44	$73.93	$71.66	17,458
2021-09-01	$74.30	$74.30	$73.19	$74.30	$72.02	28,718
2021-08-31	$73.75	$75.49	$73.32	$73.85	$71.58	33,979
2021-08-30	$74.96	$74.96	$73.72	$74.06	$71.79	14,783
2021-08-27	$73.15	$75.00	$73.05	$74.15	$71.87	23,786
2021-08-26	$73.82	$74.58	$73.07	$73.07	$70.83	14,024
2021-08-25	$73.52	$75.01	$72.93	$73.26	$71.01	24,647
2021-08-24	$73.90	$74.13	$72.99	$73.34	$71.09	17,132
2021-08-23	$74.86	$75.32	$73.40	$73.82	$71.55	20,729
2021-08-20	$73.15	$74.93	$73.15	$74.21	$71.93	26,119
2021-08-19	$73.23	$73.86	$72.86	$73.86	$71.59	21,884
2021-08-18	$75.16	$75.38	$73.08	$73.54	$71.28	26,304
2021-08-17	$74.90	$75.49	$74.29	$74.86	$72.56	23,902
2021-08-16	$75.25	$76.66	$74.56	$75.42	$73.10	21,051
2021-08-13	$75.72	$75.72	$74.99	$74.99	$72.69	12,142
2021-08-12	$75.40	$75.63	$74.14	$75.47	$73.15	24,983
2021-08-11	$76.46	$76.46	$74.26	$75.49	$73.17	31,036
2021-08-10	$77.28	$77.28	$75.06	$75.84	$73.51	13,945
2021-08-09	$76.77	$76.77	$75.60	$76.71	$74.35	19,018
2021-08-06	$77.81	$77.81	$75.46	$76.45	$74.10	20,495
2021-08-05	$76.57	$77.45	$75.70	$77.34	$74.97	25,297
2021-08-04	$75.50	$76.46	$75.50	$76.39	$74.04	23,813
2021-08-03	$76.13	$76.63	$75.30	$76.18	$73.84	14,668
2021-08-02	$78.00	$78.42	$75.84	$76.01	$73.68	26,297
2021-07-30	$74.57	$77.95	$74.57	$77.65	$75.27	46,875
2021-07-29	$75.30	$75.98	$74.78	$75.49	$73.17	11,436
2021-07-28	$75.50	$75.50	$74.25	$75.19	$72.88	15,691
2021-07-27	$75.20	$75.63	$74.32	$74.62	$72.33	14,907
2021-07-26	$75.05	$75.32	$74.26	$74.86	$72.56	27,416
2021-07-23	$73.30	$74.49	$72.70	$74.18	$71.90	15,181
2021-07-22	$73.96	$73.96	$72.11	$72.70	$70.47	16,577
2021-07-21	$74.15	$74.93	$73.60	$74.11	$71.83	18,710
2021-07-20	$73.45	$75.62	$73.24	$73.39	$71.14	52,730
2021-07-19	$73.26	$74.33	$72.60	$73.18	$70.93	38,057
2021-07-16	$73.71	$74.00	$73.26	$73.89	$71.62	35,698
2021-07-15	$71.32	$72.94	$71.12	$72.84	$70.60	21,495
2021-07-14	$71.99	$72.00	$70.73	$71.37	$69.18	20,442
2021-07-13	$72.09	$72.50	$71.41	$71.41	$69.22	24,251
2021-07-12	$70.74	$72.14	$69.86	$72.09	$69.88	22,933
2021-07-09	$70.37	$71.43	$70.10	$70.58	$68.41	25,236
2021-07-08	$69.86	$70.61	$69.75	$70.60	$68.43	22,788
2021-07-07	$70.68	$71.17	$70.20	$70.69	$68.52	18,644
2021-07-06	$70.62	$71.00	$69.78	$70.35	$68.19	32,225
2021-07-02	$70.36	$70.82	$70.21	$70.29	$68.13	16,074
2021-07-01	$70.56	$71.26	$69.86	$70.92	$68.74	37,876
2021-06-30	$70.16	$70.56	$69.80	$69.90	$67.75	35,979
2021-06-29	$69.97	$70.50	$69.71	$69.94	$67.79	24,276
2021-06-28	$69.95	$70.71	$69.56	$70.46	$67.79	37,744
2021-06-25	$70.90	$70.90	$68.70	$69.95	$67.30	331,344
2021-06-24	$69.05	$69.46	$67.74	$69.41	$66.78	47,943
2021-06-23	$69.60	$69.60	$68.39	$68.98	$66.37	45,443
2021-06-22	$69.63	$70.00	$68.01	$69.57	$66.94	64,080
2021-06-21	$69.47	$70.98	$68.58	$69.76	$67.12	65,011
2021-06-18	$72.19	$72.19	$67.59	$68.81	$66.20	132,373
2021-06-17	$73.89	$74.27	$72.51	$73.59	$70.80	45,935
2021-06-16	$73.92	$74.90	$73.24	$74.23	$71.42	16,880
2021-06-15	$73.06	$74.98	$72.86	$74.33	$71.52	21,372
2021-06-14	$73.74	$73.74	$71.41	$72.92	$70.16	27,709
2021-06-11	$74.08	$75.49	$72.56	$73.30	$70.52	25,012
2021-06-10	$74.22	$74.22	$73.30	$73.79	$71.00	21,469
2021-06-09	$74.73	$74.93	$73.53	$73.58	$70.79	24,511
2021-06-08	$74.60	$74.60	$73.58	$73.84	$71.04	24,834
2021-06-07	$73.81	$74.48	$73.42	$74.42	$71.60	14,458
2021-06-04	$73.82	$74.62	$73.29	$73.35	$70.57	23,359
2021-06-03	$74.40	$74.93	$73.73	$74.65	$71.82	15,525
2021-06-02	$74.87	$76.66	$73.85	$74.58	$71.76	37,986
2021-06-01	$73.91	$75.84	$73.02	$75.69	$72.82	48,538
2021-05-28	$73.60	$73.99	$72.87	$73.21	$70.44	20,855
2021-05-27	$73.90	$74.13	$72.83	$73.52	$70.74	32,329
2021-05-26	$72.59	$74.66	$71.66	$73.07	$70.30	23,639
2021-05-25	$73.93	$74.07	$71.64	$72.09	$69.36	24,366
2021-05-24	$76.00	$76.00	$73.76	$74.08	$71.28	14,029
2021-05-21	$76.70	$76.70	$73.84	$75.65	$72.79	26,433
2021-05-20	$74.22	$75.18	$72.74	$75.10	$72.26	23,837
2021-05-19	$73.31	$74.77	$73.31	$74.17	$71.36	16,675
2021-05-18	$74.28	$75.17	$73.98	$74.54	$71.72	25,518
2021-05-17	$72.68	$74.16	$71.84	$73.84	$71.04	33,515
2021-05-14	$73.18	$73.18	$71.67	$72.67	$69.92	18,665
2021-05-13	$71.53	$72.90	$70.70	$72.60	$69.85	22,936
2021-05-12	$70.86	$72.01	$70.24	$70.51	$67.84	19,697
2021-05-11	$69.64	$71.59	$69.37	$70.51	$67.84	37,112
2021-05-10	$70.93	$71.65	$69.20	$70.59	$67.92	33,852
2021-05-07	$70.93	$71.55	$69.18	$69.89	$67.24	28,698
2021-05-06	$72.49	$73.27	$70.66	$71.64	$68.93	22,719
2021-05-05	$71.84	$71.89	$70.63	$71.77	$69.05	30,974
2021-05-04	$72.26	$72.26	$70.44	$71.57	$68.86	32,689
2021-05-03	$70.95	$73.24	$70.80	$72.80	$70.04	34,568
2021-04-30	$70.45	$71.20	$69.99	$70.31	$67.65	67,380
2021-04-29	$70.86	$71.54	$70.13	$70.97	$68.28	26,309
2021-04-28	$69.34	$70.07	$68.90	$70.05	$67.40	28,927
2021-04-27	$71.34	$72.44	$69.00	$69.34	$66.71	26,449
2021-04-26	$72.08	$72.54	$70.57	$71.06	$68.37	26,444
2021-04-23	$72.47	$72.70	$71.10	$71.21	$68.51	39,465
2021-04-22	$73.76	$73.76	$71.71	$72.04	$69.31	26,363
2021-04-21	$72.35	$74.09	$72.35	$72.77	$70.01	27,023
2021-04-20	$73.00	$73.98	$71.35	$72.12	$69.39	33,986
2021-04-19	$73.06	$73.49	$71.26	$73.34	$70.56	32,585
2021-04-16	$75.27	$75.79	$73.11	$73.11	$70.34	29,841
2021-04-15	$73.94	$75.13	$73.50	$74.45	$71.63	21,177
2021-04-14	$72.30	$73.87	$72.30	$73.48	$70.70	25,455
2021-04-13	$73.11	$73.67	$72.04	$72.04	$69.31	38,547
2021-04-12	$73.65	$74.67	$72.86	$72.93	$70.17	32,778
2021-04-09	$76.39	$76.63	$74.00	$74.85	$72.02	40,942
2021-04-08	$75.19	$75.98	$74.22	$75.69	$72.82	80,544
2021-04-07	$76.32	$77.30	$74.25	$74.41	$71.59	41,395
2021-04-06	$76.66	$77.30	$76.24	$76.90	$73.99	28,028
2021-04-05	$76.96	$78.40	$76.39	$77.45	$74.52	42,898
2021-04-01	$77.39	$77.62	$76.21	$77.51	$74.58	16,968
2021-03-31	$77.03	$78.40	$76.19	$77.91	$74.96	54,932
2021-03-30	$76.33	$78.21	$76.01	$77.84	$74.89	23,896
2021-03-29	$76.91	$77.78	$76.20	$76.36	$72.98	23,628
2021-03-26	$74.89	$77.62	$73.75	$77.40	$73.98	34,242
2021-03-25	$74.42	$75.50	$72.73	$74.04	$70.76	34,224
2021-03-24	$73.01	$77.89	$73.01	$73.65	$70.39	32,160
2021-03-23	$74.26	$75.35	$71.67	$72.86	$69.64	22,576
2021-03-22	$79.17	$79.17	$74.31	$74.69	$71.39	48,880
2021-03-19	$78.04	$79.10	$75.18	$78.08	$74.63	213,117
2021-03-18	$77.38	$79.73	$76.93	$79.21	$75.71	37,949
2021-03-17	$77.76	$78.02	$75.32	$77.96	$74.51	36,259
2021-03-16	$78.96	$78.96	$76.15	$77.49	$74.06	34,966
2021-03-15	$75.89	$79.00	$74.83	$78.99	$75.50	69,329
2021-03-12	$75.70	$76.80	$74.41	$76.42	$73.04	31,704
2021-03-11	$77.10	$77.10	$74.33	$75.92	$72.56	27,650
2021-03-10	$74.00	$76.39	$73.46	$76.38	$73.00	33,227
2021-03-09	$76.82	$77.24	$73.33	$73.52	$70.27	39,968
2021-03-08	$74.62	$77.00	$74.49	$76.73	$73.34	40,737
2021-03-05	$72.14	$74.58	$70.65	$74.27	$70.98	49,717
2021-03-04	$70.18	$70.68	$68.34	$70.42	$67.30	33,749
2021-03-03	$69.08	$71.28	$68.62	$69.54	$66.46	31,222
2021-03-02	$70.33	$70.33	$68.19	$68.19	$65.17	20,347
2021-03-01	$70.88	$70.88	$69.50	$70.78	$67.65	22,038
2021-02-26	$70.21	$71.62	$68.71	$69.55	$66.47	46,139
2021-02-25	$70.71	$72.48	$70.14	$70.52	$67.40	36,009
2021-02-24	$67.89	$71.69	$67.26	$71.44	$68.28	40,160
2021-02-23	$66.63	$68.90	$66.04	$67.00	$64.04	39,037
2021-02-22	$64.67	$67.36	$64.19	$67.16	$64.19	30,468
2021-02-19	$64.11	$65.96	$63.73	$65.19	$62.31	30,621
2021-02-18	$64.97	$66.39	$64.79	$64.79	$61.92	36,506
2021-02-17	$63.34	$65.44	$63.34	$65.44	$62.54	16,218
2021-02-16	$65.79	$65.99	$63.64	$63.82	$61.00	27,934
2021-02-12	$66.34	$67.15	$65.10	$65.43	$62.54	15,152
2021-02-11	$65.32	$67.24	$65.32	$67.08	$64.11	29,424
2021-02-10	$67.80	$69.00	$65.18	$65.24	$62.35	27,735
2021-02-09	$65.49	$67.95	$65.24	$67.37	$64.39	48,236
2021-02-08	$64.19	$65.84	$64.10	$65.17	$62.29	24,556
2021-02-05	$64.42	$64.82	$63.15	$63.72	$60.90	32,155
2021-02-04	$64.08	$64.71	$63.80	$64.11	$61.27	19,886
2021-02-03	$64.41	$64.54	$63.22	$64.48	$61.63	20,354
2021-02-02	$64.97	$65.25	$64.02	$65.02	$62.14	14,852
2021-02-01	$64.42	$64.67	$62.57	$64.46	$61.61	46,023
2021-01-29	$64.78	$64.82	$63.50	$64.05	$61.22	52,971
2021-01-28	$66.81	$67.55	$64.77	$65.00	$62.12	45,533
2021-01-27	$68.52	$70.20	$65.36	$65.36	$62.47	51,896
2021-01-26	$71.77	$71.91	$68.90	$70.62	$67.50	32,693
2021-01-25	$71.04	$72.19	$68.01	$72.19	$69.00	41,572
2021-01-22	$67.63	$70.56	$66.66	$70.54	$67.42	35,388
2021-01-21	$70.19	$71.08	$68.48	$68.48	$65.45	28,635
2021-01-20	$70.25	$70.38	$69.08	$69.77	$66.68	25,330
2021-01-19	$71.90	$71.90	$69.52	$69.52	$66.44	27,346
2021-01-15	$71.32	$72.87	$70.50	$71.05	$67.91	23,737
2021-01-14	$72.51	$73.27	$71.82	$72.23	$69.03	24,664
2021-01-13	$73.66	$73.66	$71.81	$71.81	$68.63	27,725
2021-01-12	$72.39	$73.72	$72.02	$73.37	$70.12	27,829
2021-01-11	$72.65	$72.70	$71.16	$71.67	$68.50	17,333
2021-01-08	$73.45	$73.45	$70.51	$72.76	$69.54	44,663
2021-01-07	$73.33	$73.62	$72.09	$72.58	$69.37	36,268
2021-01-06	$69.83	$74.30	$68.12	$73.97	$70.70	57,191
2021-01-05	$67.07	$69.10	$67.07	$69.06	$66.00	33,154
2021-01-04	$67.37	$67.77	$65.44	$67.28	$64.30	28,888
2020-12-31	$66.42	$67.72	$66.40	$66.41	$63.47	24,695
2020-12-30	$67.95	$67.95	$66.43	$66.74	$63.79	16,179
2020-12-29	$68.28	$68.90	$66.70	$67.19	$63.72	33,066
2020-12-28	$67.44	$69.24	$66.86	$68.98	$65.42	35,492
2020-12-24	$67.26	$67.91	$66.23	$66.28	$62.86	10,096
2020-12-23	$66.05	$67.27	$66.05	$66.80	$63.35	23,422
2020-12-22	$66.74	$67.19	$65.64	$66.40	$62.97	26,413
2020-12-21	$67.03	$67.03	$65.00	$66.73	$63.28	28,434
2020-12-18	$69.43	$69.54	$67.35	$68.02	$64.51	186,494
2020-12-17	$68.25	$69.51	$67.53	$69.23	$65.66	37,577
2020-12-16	$67.98	$68.74	$66.96	$68.14	$64.62	38,980
2020-12-15	$65.86	$68.44	$65.86	$67.41	$63.93	31,730
2020-12-14	$67.75	$69.24	$66.13	$66.13	$62.72	46,715
2020-12-11	$66.65	$67.96	$66.51	$67.18	$63.71	22,871
2020-12-10	$67.82	$67.83	$65.83	$67.44	$63.96	40,670
2020-12-09	$69.38	$69.62	$68.18	$68.18	$64.66	31,210
2020-12-08	$66.70	$69.33	$66.70	$69.33	$65.75	38,695
2020-12-07	$66.63	$67.60	$66.11	$67.50	$64.01	40,039
2020-12-04	$63.21	$66.76	$63.21	$66.76	$63.31	33,841
2020-12-03	$63.29	$64.13	$62.62	$63.53	$60.25	39,443
2020-12-02	$61.28	$62.91	$61.28	$62.74	$59.50	39,121
2020-12-01	$62.50	$63.21	$61.56	$61.99	$58.79	44,636
2020-11-30	$65.49	$65.49	$62.22	$62.22	$59.01	72,554
2020-11-27	$63.75	$64.78	$62.75	$64.78	$61.44	17,966
2020-11-25	$64.98	$64.98	$63.01	$64.00	$60.70	35,903
2020-11-24	$63.53	$65.88	$63.53	$64.40	$61.07	42,460
2020-11-23	$64.75	$65.48	$63.53	$63.53	$60.25	42,600
2020-11-20	$65.21	$65.94	$63.75	$64.60	$61.26	21,160
2020-11-19	$65.24	$66.21	$63.63	$66.17	$62.75	31,853
2020-11-18	$67.60	$68.75	$65.77	$66.53	$63.09	27,252
2020-11-17	$69.93	$70.50	$67.44	$67.46	$63.98	36,999
2020-11-16	$71.36	$71.36	$69.72	$70.57	$66.93	39,730
2020-11-13	$69.10	$71.03	$69.10	$71.03	$67.36	24,322
2020-11-12	$70.74	$71.40	$68.81	$69.32	$65.74	20,192
2020-11-11	$73.50	$73.50	$70.09	$72.21	$68.48	19,868
2020-11-10	$68.92	$74.01	$68.92	$73.76	$69.95	47,055
2020-11-09	$68.80	$71.35	$65.08	$68.32	$64.79	47,213
2020-11-06	$65.16	$66.43	$64.06	$64.06	$60.75	33,742
2020-11-05	$64.78	$66.00	$63.34	$64.86	$61.51	31,028
2020-11-04	$67.32	$67.59	$63.21	$65.25	$61.88	16,943
2020-11-03	$66.00	$68.51	$66.00	$67.73	$64.23	39,034
2020-11-02	$64.25	$65.73	$63.73	$65.68	$62.29	17,783
2020-10-30	$63.93	$64.31	$62.44	$63.30	$60.03	44,596
2020-10-29	$63.59	$64.80	$63.05	$63.78	$60.49	29,588
2020-10-28	$63.96	$64.80	$62.77	$64.04	$60.73	30,816
2020-10-27	$66.16	$66.26	$65.18	$65.18	$61.81	21,494
2020-10-26	$65.29	$66.91	$65.29	$66.58	$63.14	27,295
2020-10-23	$65.87	$66.99	$65.28	$66.57	$63.13	20,546
2020-10-22	$64.54	$66.00	$64.00	$65.13	$61.77	31,031
2020-10-21	$63.98	$64.35	$63.11	$64.18	$60.87	21,700
2020-10-20	$64.00	$64.35	$63.23	$63.43	$60.15	26,251
2020-10-19	$64.05	$64.22	$63.01	$63.38	$60.11	14,696
2020-10-16	$63.09	$64.34	$60.02	$63.58	$60.30	23,988
2020-10-15	$62.81	$64.12	$62.65	$63.71	$60.42	17,593
2020-10-14	$63.90	$64.84	$62.95	$63.00	$59.75	12,764
2020-10-13	$64.70	$64.70	$63.50	$63.87	$60.57	20,200
2020-10-12	$65.50	$66.17	$64.58	$64.73	$61.39	20,252
2020-10-09	$66.20	$66.59	$64.91	$65.37	$61.99	20,409
2020-10-08	$65.15	$66.16	$64.52	$65.46	$62.08	32,032
2020-10-07	$64.20	$64.90	$63.57	$64.36	$61.04	42,387
2020-10-06	$64.24	$65.03	$62.92	$63.52	$60.24	27,320
2020-10-05	$62.54	$64.03	$62.26	$64.02	$60.71	23,222
2020-10-02	$60.71	$62.74	$59.83	$62.08	$58.87	22,644
2020-10-01	$60.37	$62.35	$60.25	$61.24	$58.08	39,016
2020-09-30	$62.02	$63.56	$61.63	$62.31	$59.09	53,766
2020-09-29	$62.56	$62.56	$60.70	$61.80	$58.61	30,057
2020-09-28	$62.74	$63.63	$62.51	$63.15	$59.39	28,722
2020-09-25	$60.41	$62.77	$60.41	$62.02	$58.33	44,851
2020-09-24	$58.68	$60.79	$58.68	$60.17	$56.59	41,637
2020-09-23	$60.09	$61.25	$59.10	$59.22	$55.69	39,751
2020-09-22	$61.97	$62.93	$60.36	$60.79	$57.17	41,881
2020-09-21	$64.85	$64.85	$60.65	$61.68	$58.01	58,836
2020-09-18	$61.17	$66.01	$60.30	$65.68	$61.77	165,266
2020-09-17	$61.85	$62.99	$61.07	$61.17	$57.53	31,016
2020-09-16	$62.21	$63.11	$61.47	$61.58	$57.91	40,083
2020-09-15	$63.41	$63.91	$62.56	$62.65	$58.92	33,169
2020-09-14	$60.81	$63.18	$60.64	$62.56	$58.83	27,834
2020-09-11	$61.88	$61.88	$60.32	$60.47	$56.87	38,032
2020-09-10	$61.50	$61.73	$60.62	$61.18	$57.54	26,687
2020-09-09	$62.45	$62.89	$60.52	$61.60	$57.93	36,759
2020-09-08	$60.96	$61.80	$60.55	$61.46	$57.80	31,684
2020-09-04	$62.61	$62.63	$61.25	$61.78	$58.10	31,188
2020-09-03	$63.88	$64.05	$62.31	$62.67	$58.94	30,338
2020-09-02	$63.27	$64.38	$62.52	$63.70	$59.91	22,609
2020-09-01	$64.08	$64.45	$62.57	$63.48	$59.70	26,841
2020-08-31	$64.57	$64.61	$63.54	$63.70	$59.91	45,670
2020-08-28	$64.84	$65.18	$64.31	$65.12	$61.24	28,493
2020-08-27	$64.33	$65.48	$63.98	$64.64	$60.79	19,787
2020-08-26	$65.28	$65.28	$63.54	$63.94	$60.13	28,616
2020-08-25	$66.16	$66.16	$64.81	$65.66	$61.75	21,077
2020-08-24	$64.49	$66.00	$64.12	$66.00	$62.07	27,327
2020-08-21	$63.38	$64.49	$63.38	$64.42	$60.58	34,699
2020-08-20	$63.95	$64.81	$63.94	$64.14	$60.32	20,585
2020-08-19	$63.62	$64.81	$63.48	$64.80	$60.94	42,677
2020-08-18	$64.55	$64.57	$63.43	$63.69	$59.90	52,224
2020-08-17	$64.85	$65.20	$64.38	$65.04	$61.17	18,519
2020-08-14	$65.51	$65.72	$64.44	$64.91	$61.04	19,693
2020-08-13	$65.99	$66.53	$65.59	$66.17	$62.23	27,641
2020-08-12	$66.55	$67.60	$65.25	$66.59	$62.62	38,482
2020-08-11	$66.24	$68.70	$65.36	$65.65	$61.74	40,822
2020-08-10	$66.20	$69.23	$65.55	$65.55	$61.65	73,900
2020-08-07	$61.84	$66.48	$61.68	$66.15	$62.21	43,262
2020-08-06	$60.51	$63.09	$60.51	$62.72	$58.99	38,472
2020-08-05	$61.21	$62.54	$60.24	$62.53	$58.81	43,299
2020-08-04	$60.16	$61.24	$60.06	$60.57	$56.96	56,431
2020-08-03	$59.00	$61.27	$58.73	$60.83	$57.21	75,496
2020-07-31	$61.62	$62.32	$58.76	$59.32	$55.79	101,944
2020-07-30	$62.11	$62.63	$61.36	$61.91	$58.22	34,997
2020-07-29	$60.86	$63.47	$60.86	$63.02	$59.27	31,986
2020-07-28	$60.36	$61.52	$60.22	$60.22	$56.63	22,888
2020-07-27	$60.02	$61.29	$59.85	$60.95	$57.32	23,885
2020-07-24	$60.24	$60.90	$59.53	$59.85	$56.29	23,557
2020-07-23	$61.00	$61.72	$60.59	$60.98	$57.35	20,677
2020-07-22	$61.13	$62.12	$60.73	$61.21	$57.57	36,674
2020-07-21	$61.00	$62.57	$61.00	$61.39	$57.73	38,313
2020-07-20	$63.00	$63.00	$60.52	$60.52	$56.92	43,103
2020-07-17	$60.35	$63.94	$60.35	$63.56	$59.78	44,299
2020-07-16	$62.49	$62.49	$60.20	$61.32	$57.67	46,577
2020-07-15	$60.71	$64.00	$59.91	$63.36	$59.59	59,211
2020-07-14	$61.21	$61.40	$59.01	$60.39	$56.79	44,014
2020-07-13	$62.08	$62.92	$60.40	$60.40	$56.80	36,847
2020-07-10	$59.02	$61.35	$58.90	$61.22	$57.57	52,468
2020-07-09	$59.87	$60.12	$57.65	$58.98	$55.47	54,795
2020-07-08	$59.79	$61.11	$59.00	$60.19	$56.61	44,416
2020-07-07	$62.85	$62.85	$60.39	$60.39	$56.79	44,258
2020-07-06	$63.83	$64.37	$62.55	$63.56	$59.78	31,144
2020-07-02	$64.09	$64.91	$62.90	$63.46	$59.68	27,346
2020-07-01	$64.56	$65.65	$63.15	$63.90	$60.09	48,234
2020-06-30	$63.27	$64.90	$61.33	$63.44	$59.66	87,647
2020-06-29	$59.86	$63.45	$59.40	$63.40	$59.62	59,546
2020-06-26	$59.88	$60.30	$58.92	$59.52	$55.52	146,068
2020-06-25	$58.63	$60.65	$58.07	$60.36	$56.30	43,513
2020-06-24	$59.00	$59.99	$58.00	$59.09	$55.12	66,102
2020-06-23	$58.67	$60.19	$58.42	$59.89	$55.87	55,305
2020-06-22	$59.04	$59.90	$58.50	$59.04	$55.07	61,744
2020-06-19	$61.45	$62.00	$59.45	$59.81	$55.79	141,084
2020-06-18	$61.17	$62.81	$60.98	$61.43	$57.30	41,694
2020-06-17	$64.32	$64.41	$61.45	$62.00	$57.83	33,972
2020-06-16	$64.44	$64.93	$63.02	$64.25	$59.93	33,860
2020-06-15	$61.74	$63.11	$60.36	$62.63	$58.42	46,269
2020-06-12	$66.66	$66.66	$61.97	$62.63	$58.42	67,014
2020-06-11	$66.10	$67.59	$64.10	$64.20	$59.89	75,431
2020-06-10	$67.65	$69.75	$66.26	$66.71	$62.23	42,991
2020-06-09	$68.46	$68.61	$66.69	$67.70	$63.15	26,199
2020-06-08	$70.00	$70.02	$68.70	$69.14	$64.49	29,438
2020-06-05	$66.92	$69.93	$66.63	$68.10	$63.52	42,008
2020-06-04	$66.12	$66.12	$64.54	$64.85	$60.49	22,088
2020-06-03	$67.22	$69.54	$66.73	$66.73	$62.25	36,835
2020-06-02	$66.28	$66.89	$65.31	$66.39	$61.93	28,318
2020-06-01	$67.59	$67.59	$65.74	$66.25	$61.80	60,412
2020-05-29	$69.19	$69.19	$66.07	$67.07	$62.56	53,082
2020-05-28	$70.27	$71.90	$68.94	$69.51	$64.84	44,593
2020-05-27	$67.76	$70.56	$66.79	$69.68	$65.00	50,209
2020-05-26	$66.05	$68.11	$66.05	$67.13	$62.62	43,755
2020-05-22	$66.20	$66.20	$64.18	$65.18	$60.80	24,641
2020-05-21	$64.79	$66.38	$64.69	$64.97	$60.60	26,418
2020-05-20	$63.82	$66.04	$63.35	$64.96	$60.59	35,494
2020-05-19	$64.04	$66.25	$62.94	$63.33	$59.07	46,696
2020-05-18	$60.92	$65.34	$60.92	$64.93	$60.57	58,924
2020-05-15	$59.06	$59.29	$57.58	$58.41	$54.49	81,988
2020-05-14	$59.98	$59.98	$55.88	$59.06	$55.09	89,870
2020-05-13	$61.58	$62.55	$61.03	$61.41	$57.28	55,585
2020-05-12	$64.75	$65.24	$61.98	$62.11	$57.94	33,763
2020-05-11	$65.76	$66.81	$64.63	$64.63	$60.29	41,863
2020-05-08	$63.47	$67.45	$63.02	$66.62	$62.14	41,434
2020-05-07	$63.28	$65.62	$62.71	$64.64	$60.30	48,309
2020-05-06	$65.17	$66.99	$63.08	$63.75	$59.47	34,783
2020-05-05	$64.65	$67.57	$64.65	$66.12	$61.68	37,816
2020-05-04	$65.60	$66.95	$63.03	$64.44	$60.11	40,607
2020-05-01	$67.32	$68.10	$64.91	$66.88	$62.39	57,548
2020-04-30	$72.55	$74.00	$68.37	$68.37	$63.78	70,936
2020-04-29	$73.91	$75.07	$72.36	$73.97	$69.00	62,243
2020-04-28	$74.18	$74.18	$70.93	$71.58	$66.77	42,934
2020-04-27	$71.27	$73.14	$71.27	$72.46	$67.59	34,255
2020-04-24	$71.00	$71.79	$69.67	$71.18	$66.40	36,818
2020-04-23	$70.35	$71.06	$69.66	$70.42	$65.69	33,299
2020-04-22	$70.85	$73.29	$70.16	$70.53	$65.79	26,868
2020-04-21	$69.62	$72.16	$69.62	$70.10	$65.39	30,624
2020-04-20	$72.66	$73.59	$70.63	$71.73	$66.91	56,634
2020-04-17	$73.92	$75.67	$73.73	$74.89	$69.86	49,399
2020-04-16	$75.34	$75.34	$71.11	$72.08	$67.24	65,772
2020-04-15	$75.06	$75.89	$74.15	$74.35	$69.35	53,473
2020-04-14	$78.70	$79.11	$77.08	$77.87	$72.64	33,011
2020-04-13	$80.29	$80.29	$76.07	$77.32	$72.12	53,993
2020-04-09	$79.00	$80.51	$76.75	$80.51	$75.10	82,590
2020-04-08	$74.70	$78.72	$74.31	$77.99	$72.75	73,440
2020-04-07	$76.20	$77.22	$72.29	$74.91	$69.88	116,686
2020-04-06	$70.00	$75.86	$70.00	$75.86	$70.76	76,313
2020-04-03	$69.04	$69.77	$66.22	$69.06	$64.42	58,833
2020-04-02	$66.57	$69.47	$65.41	$69.00	$64.36	43,264
2020-04-01	$69.39	$69.39	$65.89	$67.09	$62.58	49,526
2020-03-31	$73.32	$75.66	$69.26	$71.73	$66.91	98,099
2020-03-30	$72.70	$74.85	$72.15	$74.52	$69.51	45,634
2020-03-27	$73.39	$73.39	$69.93	$71.40	$66.14	59,175
2020-03-26	$72.63	$77.90	$72.63	$75.25	$69.71	60,357
2020-03-25	$69.57	$74.97	$67.62	$72.24	$66.92	63,749
2020-03-24	$72.90	$73.40	$66.87	$69.19	$64.09	82,357
2020-03-23	$70.09	$70.65	$64.89	$69.04	$63.95	92,957
2020-03-20	$69.95	$74.42	$68.15	$69.92	$64.77	223,234
2020-03-19	$61.73	$70.64	$61.73	$69.67	$64.54	134,875
2020-03-18	$59.24	$63.79	$59.05	$63.79	$59.09	126,484
2020-03-17	$57.77	$63.04	$56.55	$62.79	$58.16	118,031
2020-03-16	$60.71	$62.85	$56.58	$56.96	$52.76	118,831
2020-03-13	$64.40	$66.69	$62.26	$63.42	$58.75	129,175
2020-03-12	$63.84	$67.73	$62.50	$63.00	$58.36	109,380
2020-03-11	$71.75	$71.75	$66.94	$68.44	$63.40	61,860
2020-03-10	$73.05	$73.22	$70.00	$72.65	$67.30	78,046
2020-03-09	$71.90	$72.79	$70.64	$72.12	$66.81	91,510
2020-03-06	$73.12	$74.82	$72.07	$74.43	$68.95	45,418
2020-03-05	$74.73	$75.49	$72.87	$74.48	$68.99	84,466
2020-03-04	$72.99	$75.65	$72.30	$75.53	$69.97	63,026
2020-03-03	$72.02	$73.58	$71.68	$72.19	$66.87	54,662
2020-03-02	$74.39	$75.64	$71.96	$72.44	$67.10	116,677
2020-02-28	$77.11	$78.09	$72.89	$74.21	$68.74	109,058
2020-02-27	$74.69	$78.64	$74.51	$77.82	$72.09	92,074
2020-02-26	$77.12	$77.93	$75.38	$75.71	$70.13	50,926
2020-02-25	$79.00	$79.40	$76.83	$76.83	$71.17	43,267
2020-02-24	$82.47	$83.19	$78.79	$78.79	$72.99	63,631
2020-02-21	$83.71	$84.88	$82.68	$83.66	$77.50	44,594
2020-02-20	$83.63	$83.91	$81.84	$83.08	$76.96	29,618
2020-02-19	$83.31	$83.97	$82.64	$83.83	$77.65	37,972
2020-02-18	$82.62	$83.29	$82.28	$82.75	$76.65	20,808
2020-02-14	$83.19	$83.54	$82.21	$82.81	$76.71	30,056
2020-02-13	$83.44	$84.04	$82.98	$83.07	$76.95	25,292
2020-02-12	$83.51	$83.99	$81.98	$83.63	$77.47	47,531
2020-02-11	$83.50	$83.88	$83.14	$83.17	$77.04	34,013
2020-02-10	$83.32	$84.33	$83.32	$83.50	$77.35	23,239
2020-02-07	$85.30	$85.49	$83.02	$83.80	$77.63	59,255
2020-02-06	$85.62	$85.93	$84.75	$85.47	$79.17	37,377
2020-02-05	$84.60	$86.15	$84.60	$85.03	$78.77	42,306
2020-02-04	$84.80	$85.07	$83.98	$84.30	$78.09	48,670
2020-02-03	$83.51	$84.70	$83.51	$84.44	$78.22	33,481
2020-01-31	$84.83	$85.42	$83.63	$83.92	$77.74	76,372
2020-01-30	$84.74	$85.06	$84.00	$85.01	$78.75	33,745
2020-01-29	$85.94	$85.94	$84.66	$85.01	$78.75	20,281
2020-01-28	$85.60	$86.10	$85.27	$85.82	$79.50	12,459
2020-01-27	$84.81	$85.75	$84.81	$85.37	$79.08	17,955
2020-01-24	$86.28	$86.28	$85.25	$85.42	$79.13	21,054
2020-01-23	$86.21	$87.01	$85.51	$86.26	$79.91	38,076
2020-01-22	$86.36	$86.73	$86.01	$86.32	$79.96	16,337
2020-01-21	$87.00	$87.50	$86.18	$86.30	$79.94	19,906
2020-01-17	$87.78	$87.78	$87.03	$87.10	$80.68	17,317
2020-01-16	$86.31	$87.46	$86.31	$87.35	$80.92	39,379
2020-01-15	$86.75	$87.37	$86.30	$86.30	$79.94	20,234
2020-01-14	$87.22	$87.97	$86.28	$86.75	$80.36	21,825
2020-01-13	$86.97	$87.76	$86.50	$87.31	$80.88	38,205
2020-01-10	$87.00	$87.54	$86.20	$86.97	$80.56	26,122
2020-01-09	$87.66	$88.00	$86.43	$87.00	$80.59	51,419
2020-01-08	$86.60	$88.35	$86.60	$87.99	$81.51	58,940
2020-01-07	$87.43	$87.50	$86.72	$87.15	$80.73	51,328
2020-01-06	$86.12	$87.50	$86.12	$87.34	$80.91	53,078
2020-01-03	$86.10	$86.68	$85.61	$86.32	$79.96	22,839
2020-01-02	$86.78	$86.78	$85.08	$86.48	$80.11	36,901
2019-12-31	$85.49	$86.73	$85.02	$86.43	$80.06	45,388
2019-12-30	$84.60	$85.71	$84.35	$85.50	$79.20	24,856
2019-12-27	$84.48	$85.21	$84.25	$84.96	$78.23	37,747
2019-12-26	$85.15	$85.21	$84.36	$84.48	$77.78	18,477
2019-12-24	$85.95	$85.95	$84.87	$84.91	$78.18	15,304
2019-12-23	$86.17	$86.31	$85.44	$86.00	$79.18	24,880
2019-12-20	$86.09	$86.86	$85.30	$86.15	$79.32	116,909
2019-12-19	$87.50	$87.85	$85.99	$86.00	$79.18	92,320
2019-12-18	$88.00	$88.00	$86.66	$87.13	$80.22	71,859
2019-12-17	$87.90	$88.70	$87.49	$87.90	$80.93	80,306
2019-12-16	$87.63	$88.95	$87.04	$87.49	$80.56	80,338
2019-12-13	$87.22	$88.21	$85.63	$86.95	$80.06	32,947
2019-12-12	$87.92	$89.11	$87.36	$87.37	$80.44	51,354
2019-12-11	$87.89	$88.22	$86.90	$87.99	$81.02	37,400
2019-12-10	$86.77	$87.80	$86.34	$87.73	$80.78	45,442
2019-12-09	$85.64	$87.01	$85.36	$86.40	$79.55	79,061
2019-12-06	$84.28	$85.58	$84.19	$85.26	$78.50	47,490
2019-12-05	$84.52	$85.31	$83.92	$83.99	$77.33	37,107
2019-12-04	$84.48	$84.90	$84.03	$84.35	$77.66	28,656
2019-12-03	$83.65	$84.68	$82.24	$84.09	$77.42	42,588
2019-12-02	$85.17	$85.18	$83.93	$84.18	$77.51	31,916
2019-11-29	$85.47	$85.84	$84.90	$85.00	$78.26	8,257
2019-11-27	$85.42	$86.28	$85.41	$85.62	$78.83	15,474
2019-11-26	$87.16	$87.16	$84.68	$85.41	$78.64	44,843
2019-11-25	$87.40	$87.66	$86.13	$86.97	$80.08	38,520
2019-11-22	$86.59	$87.16	$86.20	$86.82	$79.94	41,688
2019-11-21	$85.28	$86.51	$85.28	$86.40	$79.55	35,087
2019-11-20	$84.30	$85.20	$84.30	$84.80	$78.08	54,036
2019-11-19	$84.24	$85.68	$84.10	$84.46	$77.77	54,946
2019-11-18	$84.86	$85.30	$83.23	$83.95	$77.30	27,421
2019-11-15	$84.58	$85.08	$83.90	$84.70	$77.99	33,668
2019-11-14	$82.43	$84.39	$82.43	$84.30	$77.62	32,927
2019-11-13	$82.18	$83.26	$82.16	$82.40	$75.87	27,761
2019-11-12	$83.22	$83.62	$82.31	$82.31	$75.79	33,894
2019-11-11	$83.00	$83.48	$82.39	$83.09	$76.50	42,086
2019-11-08	$82.86	$83.59	$82.86	$83.16	$76.57	15,490
2019-11-07	$83.98	$84.85	$82.54	$82.86	$76.29	25,974
2019-11-06	$82.77	$83.62	$82.17	$82.71	$76.15	35,384
2019-11-05	$82.82	$83.31	$82.24	$82.63	$76.08	24,283
2019-11-04	$82.89	$83.19	$81.90	$83.04	$76.46	22,293
2019-11-01	$82.10	$83.10	$82.10	$82.56	$76.02	44,479
2019-10-31	$82.30	$82.42	$81.40	$82.18	$75.67	39,804
2019-10-30	$81.00	$82.21	$80.72	$82.21	$75.69	31,222
2019-10-29	$80.35	$81.38	$80.12	$80.85	$74.44	25,483
2019-10-28	$80.05	$81.08	$80.04	$80.37	$74.00	20,492
2019-10-25	$80.48	$81.03	$80.02	$80.10	$73.75	22,946
2019-10-24	$81.69	$81.69	$80.17	$80.49	$74.11	24,793
2019-10-23	$81.23	$81.36	$80.55	$80.73	$74.33	17,837
2019-10-22	$82.00	$82.00	$80.50	$80.71	$74.31	30,919
2019-10-21	$82.13	$82.87	$81.52	$81.89	$75.40	33,331
2019-10-18	$81.36	$82.45	$81.21	$82.13	$75.62	48,027
2019-10-17	$81.09	$81.93	$80.83	$81.53	$75.07	25,578
2019-10-16	$81.10	$81.72	$80.20	$80.98	$74.56	23,611
2019-10-15	$80.49	$81.65	$80.24	$81.35	$74.90	26,209
2019-10-14	$80.51	$80.51	$79.80	$80.25	$73.89	16,251
2019-10-11	$79.41	$81.88	$79.41	$80.51	$74.13	40,636
2019-10-10	$80.08	$80.69	$79.36	$80.18	$73.82	62,750
2019-10-09	$78.32	$80.25	$77.49	$80.19	$73.83	93,070
2019-10-08	$79.42	$79.52	$77.48	$77.63	$71.48	149,180
2019-10-07	$80.44	$81.18	$79.39	$79.78	$73.46	90,950
2019-10-04	$81.85	$83.77	$80.43	$80.44	$74.06	36,172
2019-10-03	$81.60	$82.29	$81.19	$81.72	$75.24	24,573
2019-10-02	$81.33	$82.11	$80.96	$81.49	$75.03	29,676
2019-10-01	$82.45	$82.62	$80.83	$81.49	$75.03	32,235
2019-09-30	$81.73	$83.06	$81.63	$81.85	$75.36	22,563
2019-09-27	$82.23	$82.76	$81.60	$81.72	$75.24	13,618
2019-09-26	$83.42	$84.02	$82.08	$82.43	$75.42	26,041
2019-09-25	$82.98	$84.02	$82.37	$83.90	$76.76	21,562
2019-09-24	$83.90	$83.90	$82.30	$82.50	$75.48	36,888
2019-09-23	$83.98	$83.98	$83.30	$83.31	$76.22	12,453
2019-09-20	$83.93	$84.70	$82.70	$83.89	$76.75	118,488
2019-09-19	$83.65	$84.95	$83.31	$83.78	$76.65	35,506
2019-09-18	$83.07	$84.50	$83.07	$83.40	$76.30	38,266
2019-09-17	$84.30	$84.40	$83.39	$83.41	$76.31	48,810
2019-09-16	$84.15	$85.34	$83.60	$84.41	$77.23	28,606
2019-09-13	$84.10	$85.10	$83.58	$84.71	$77.50	41,068
2019-09-12	$84.00	$84.70	$83.04	$83.81	$76.68	48,302
2019-09-11	$81.93	$83.88	$81.24	$83.79	$76.66	52,114
2019-09-10	$81.41	$83.26	$80.50	$81.93	$74.96	30,649
2019-09-09	$80.00	$81.37	$79.89	$81.19	$74.28	29,960
2019-09-06	$80.25	$80.25	$78.96	$79.70	$72.92	31,426
2019-09-05	$79.17	$80.51	$78.65	$80.10	$73.28	45,171
2019-09-04	$80.13	$80.30	$78.29	$78.42	$71.75	34,128
2019-09-03	$80.77	$80.77	$79.18	$79.66	$72.88	30,671
2019-08-30	$80.00	$81.27	$80.00	$80.80	$73.93	28,927
2019-08-29	$81.59	$81.82	$79.96	$79.98	$73.18	24,623
2019-08-28	$80.15	$81.29	$80.12	$81.25	$74.34	24,005
2019-08-27	$81.46	$81.73	$79.26	$80.09	$73.28	63,163
2019-08-26	$80.67	$81.77	$80.34	$81.51	$74.57	15,664
2019-08-23	$81.88	$82.68	$80.03	$80.04	$73.23	49,379
2019-08-22	$83.39	$83.71	$81.95	$82.31	$75.31	23,552
2019-08-21	$82.04	$83.61	$81.92	$83.22	$76.14	21,998
2019-08-20	$82.71	$82.97	$81.73	$81.85	$74.89	16,344
2019-08-19	$82.80	$83.59	$81.78	$82.68	$75.65	43,051
2019-08-16	$82.83	$82.89	$82.10	$82.19	$75.20	65,384
2019-08-15	$83.26	$83.71	$82.43	$82.61	$75.58	20,686
2019-08-14	$83.91	$84.09	$82.62	$82.95	$75.89	23,643
2019-08-13	$84.07	$84.98	$84.07	$84.50	$77.31	20,962
2019-08-12	$83.53	$84.00	$82.88	$83.39	$76.29	19,411
2019-08-09	$84.79	$85.36	$83.58	$83.70	$76.58	23,009
2019-08-08	$84.55	$86.11	$83.43	$83.91	$76.77	44,210
2019-08-07	$83.72	$85.25	$83.45	$84.17	$77.01	21,577
2019-08-06	$84.52	$85.09	$83.09	$84.21	$77.05	28,905
2019-08-05	$85.28	$85.36	$83.62	$84.69	$77.48	35,185
2019-08-02	$85.97	$86.66	$85.57	$86.11	$78.78	22,337
2019-08-01	$87.72	$88.25	$86.15	$86.15	$78.82	42,087
2019-07-31	$88.12	$89.55	$86.96	$87.60	$80.15	57,913
2019-07-30	$86.72	$88.01	$86.13	$87.92	$80.44	45,465
2019-07-29	$85.97	$87.21	$85.97	$86.39	$79.04	22,503
2019-07-26	$84.75	$86.26	$84.75	$85.87	$78.56	32,197
2019-07-25	$84.07	$84.88	$83.95	$84.44	$77.26	13,021
2019-07-24	$84.35	$84.93	$83.18	$84.05	$76.90	59,357
2019-07-23	$84.86	$84.93	$83.09	$84.39	$77.21	23,390
2019-07-22	$84.62	$84.95	$83.25	$84.76	$77.55	37,829
2019-07-19	$83.03	$84.25	$83.03	$83.93	$76.79	22,607
2019-07-18	$83.56	$84.00	$83.00	$83.56	$76.45	14,753
2019-07-17	$83.00	$83.67	$82.64	$83.06	$75.99	20,593
2019-07-16	$82.77	$83.25	$82.36	$83.06	$75.99	20,387
2019-07-15	$81.57	$82.90	$81.50	$82.57	$75.54	53,872
2019-07-12	$80.00	$82.23	$80.00	$81.12	$74.22	32,459
2019-07-11	$80.87	$81.23	$80.71	$81.08	$74.18	15,598
2019-07-10	$80.31	$81.29	$80.22	$80.69	$73.82	17,976
2019-07-09	$80.21	$80.31	$78.90	$80.12	$73.30	32,414
2019-07-08	$80.90	$80.90	$79.77	$80.48	$73.63	39,254
2019-07-05	$80.62	$80.87	$79.69	$80.53	$73.68	21,138
2019-07-03	$81.20	$81.47	$80.44	$80.75	$73.88	9,741
2019-07-02	$80.48	$81.41	$79.92	$81.16	$74.25	28,761
2019-07-01	$80.45	$81.38	$80.18	$80.48	$73.63	22,054
2019-06-28	$80.64	$81.62	$79.94	$81.15	$74.25	72,919
2019-06-27	$78.63	$80.50	$78.60	$80.40	$73.56	34,764
2019-06-26	$79.50	$80.41	$78.72	$78.95	$71.77	33,223
2019-06-25	$81.63	$81.95	$79.52	$79.52	$72.29	29,990
2019-06-24	$80.74	$82.00	$80.37	$81.43	$74.02	42,531
2019-06-21	$80.00	$80.62	$79.68	$80.39	$73.08	90,423
2019-06-20	$82.94	$82.94	$80.41	$80.72	$73.38	39,025
2019-06-19	$82.38	$82.82	$81.15	$82.22	$74.74	40,539
2019-06-18	$81.43	$82.11	$81.09	$82.00	$74.54	32,335
2019-06-17	$81.77	$81.87	$80.06	$81.25	$73.86	37,139
2019-06-14	$81.50	$81.93	$80.69	$81.31	$73.91	32,706
2019-06-13	$80.02	$81.30	$79.80	$81.23	$73.84	56,271
2019-06-12	$79.55	$80.01	$78.19	$79.96	$72.69	28,671
2019-06-11	$79.39	$79.78	$78.95	$79.53	$72.30	36,005
2019-06-10	$80.49	$80.49	$79.15	$79.53	$72.30	27,941
2019-06-07	$79.21	$80.20	$78.93	$79.68	$72.43	16,166
2019-06-06	$78.44	$79.58	$78.33	$78.80	$71.63	23,913
2019-06-05	$78.86	$78.96	$78.14	$78.44	$71.30	16,760
2019-06-04	$79.13	$79.57	$78.47	$78.50	$71.36	51,310
2019-06-03	$77.64	$79.23	$76.98	$78.85	$71.68	36,535
2019-05-31	$77.04	$77.86	$76.26	$77.67	$70.60	44,301
2019-05-30	$76.68	$78.05	$76.49	$77.44	$70.40	23,998
2019-05-29	$77.04	$78.32	$75.93	$76.47	$69.51	29,665
2019-05-28	$78.01	$79.01	$77.27	$77.83	$70.75	60,318
2019-05-24	$77.07	$78.48	$76.87	$78.01	$70.91	20,330
2019-05-23	$78.79	$79.41	$76.73	$76.91	$69.91	33,665
2019-05-22	$80.00	$80.52	$78.70	$79.24	$72.03	44,216
2019-05-21	$79.92	$81.50	$79.67	$80.08	$72.80	41,602
2019-05-20	$79.39	$80.31	$79.39	$79.75	$72.50	32,518
2019-05-17	$78.26	$80.00	$77.72	$79.99	$72.71	41,411
2019-05-16	$78.77	$79.90	$78.25	$78.71	$71.55	20,321
2019-05-15	$79.19	$80.00	$78.55	$79.02	$71.83	49,267
2019-05-14	$78.24	$79.83	$78.11	$79.33	$72.11	66,103
2019-05-13	$76.80	$78.16	$76.20	$77.99	$70.90	29,795
2019-05-10	$78.01	$78.01	$76.31	$77.16	$70.14	36,269
2019-05-09	$76.50	$77.92	$76.18	$77.92	$70.83	15,653
2019-05-08	$76.60	$77.04	$75.70	$76.73	$69.75	28,537
2019-05-07	$75.88	$76.58	$75.46	$76.30	$69.36	25,843
2019-05-06	$75.43	$76.42	$75.16	$76.41	$69.46	24,812
2019-05-03	$75.16	$76.64	$74.26	$76.01	$69.10	26,103
2019-05-02	$74.55	$75.35	$74.45	$74.89	$68.08	17,726
2019-05-01	$75.45	$75.52	$74.41	$74.47	$67.70	21,130
2019-04-30	$74.83	$75.43	$74.29	$75.43	$68.57	41,532
2019-04-29	$74.86	$75.41	$74.28	$74.83	$68.02	21,916
2019-04-26	$73.19	$75.40	$73.19	$74.99	$68.17	33,110
2019-04-25	$74.08	$74.20	$72.81	$72.86	$66.23	34,499
2019-04-24	$72.48	$74.85	$72.48	$74.20	$67.45	53,397
2019-04-23	$71.84	$73.85	$71.84	$72.48	$65.89	85,161
2019-04-22	$72.12	$73.22	$71.12	$71.68	$65.16	26,609
2019-04-18	$71.86	$72.99	$71.52	$72.78	$66.16	27,115
2019-04-17	$73.03	$73.03	$70.89	$72.23	$65.66	48,670
2019-04-16	$73.92	$74.20	$72.42	$73.03	$66.39	44,706
2019-04-15	$73.68	$74.89	$73.30	$73.86	$67.14	26,671
2019-04-12	$74.02	$74.61	$73.62	$73.62	$66.92	21,774
2019-04-11	$74.63	$74.99	$73.83	$73.83	$67.11	24,350
2019-04-10	$73.25	$74.90	$73.08	$74.83	$68.02	34,905
2019-04-09	$73.63	$74.08	$72.81	$73.08	$66.43	35,785
2019-04-08	$75.00	$75.00	$73.93	$74.18	$67.43	33,769
2019-04-05	$74.44	$75.06	$74.26	$74.88	$68.07	40,821
2019-04-04	$73.72	$74.52	$73.12	$74.22	$67.47	30,379
2019-04-03	$74.74	$74.88	$73.17	$74.12	$67.38	41,392
2019-04-02	$75.00	$75.08	$74.21	$74.44	$67.67	27,978
2019-04-01	$75.69	$76.57	$75.17	$75.37	$68.51	32,692
2019-03-29	$76.36	$77.34	$75.57	$75.88	$68.98	52,814
2019-03-28	$76.28	$76.96	$75.87	$76.62	$69.65	34,603
2019-03-27	$77.98	$77.98	$76.45	$77.61	$70.09	42,272
2019-03-26	$78.17	$78.61	$76.59	$78.05	$70.49	26,108
2019-03-25	$78.45	$78.54	$77.32	$77.88	$70.34	20,750
2019-03-22	$79.33	$79.42	$77.30	$78.62	$71.01	49,608
2019-03-21	$78.85	$80.48	$78.85	$79.29	$71.61	17,494
2019-03-20	$80.33	$80.56	$78.78	$79.08	$71.42	35,353
2019-03-19	$81.53	$81.84	$79.70	$80.24	$72.47	24,258
2019-03-18	$79.59	$81.53	$79.59	$81.53	$73.63	58,196
2019-03-15	$80.65	$81.87	$79.10	$79.48	$71.78	222,968
2019-03-14	$80.06	$82.19	$80.06	$80.80	$72.97	56,427
2019-03-13	$79.73	$81.34	$79.42	$80.68	$72.87	56,973
2019-03-12	$80.25	$80.29	$79.05	$79.32	$71.64	40,751
2019-03-11	$78.38	$79.49	$77.66	$79.49	$71.79	43,562
2019-03-08	$76.36	$78.73	$75.50	$78.47	$70.87	39,663
2019-03-07	$76.30	$76.99	$75.50	$76.74	$69.31	77,112
2019-03-06	$78.50	$79.20	$76.34	$76.69	$69.26	55,959
2019-03-05	$78.43	$79.46	$78.32	$78.72	$71.10	26,658
2019-03-04	$80.92	$80.92	$78.47	$78.56	$70.95	48,931
2019-03-01	$81.55	$81.66	$80.16	$81.06	$73.21	30,307
2019-02-28	$80.54	$81.69	$80.38	$81.41	$73.52	32,754
2019-02-27	$81.30	$81.89	$80.05	$80.49	$72.69	31,337
2019-02-26	$83.11	$83.94	$81.29	$81.91	$73.98	54,270
2019-02-25	$84.21	$84.21	$82.66	$82.76	$74.74	41,159
2019-02-22	$82.93	$83.97	$82.70	$83.59	$75.49	33,755
2019-02-21	$81.94	$83.52	$81.94	$83.52	$75.43	28,478
2019-02-20	$83.29	$83.69	$81.91	$82.10	$74.15	50,210
2019-02-19	$85.43	$86.53	$83.10	$84.03	$75.89	44,777
2019-02-15	$83.69	$84.26	$82.49	$83.88	$75.76	30,823
2019-02-14	$83.75	$84.00	$83.00	$83.50	$75.41	31,615
2019-02-13	$83.90	$83.90	$82.06	$83.72	$75.61	33,468
2019-02-12	$83.40	$84.21	$83.21	$83.75	$75.64	39,306
2019-02-11	$82.70	$83.57	$82.23	$83.29	$75.22	40,464
2019-02-08	$82.49	$83.24	$81.65	$82.41	$74.43	58,587
2019-02-07	$81.00	$82.34	$81.00	$81.69	$73.78	36,373
2019-02-06	$81.20	$81.44	$80.57	$81.09	$73.24	15,614
2019-02-05	$81.86	$81.86	$81.09	$81.10	$73.24	22,161
2019-02-04	$80.48	$81.24	$80.03	$81.20	$73.34	30,407
2019-02-01	$80.54	$80.57	$78.73	$80.56	$72.76	35,291
2019-01-31	$79.72	$81.14	$79.72	$80.33	$72.55	66,904
2019-01-30	$78.50	$79.77	$78.26	$79.47	$71.77	58,167
2019-01-29	$78.04	$79.02	$78.01	$78.81	$71.18	35,247
2019-01-28	$77.35	$77.95	$77.04	$77.84	$70.30	29,422
2019-01-25	$76.64	$77.71	$75.85	$77.53	$70.02	36,852
2019-01-24	$76.86	$76.87	$75.75	$75.76	$68.42	20,323
2019-01-23	$75.59	$76.66	$74.99	$76.44	$69.04	27,074
2019-01-22	$74.17	$75.38	$73.50	$74.75	$67.51	53,328
2019-01-18	$76.40	$77.38	$74.95	$75.29	$68.00	47,095
2019-01-17	$76.26	$77.17	$75.90	$76.54	$69.13	45,926
2019-01-16	$76.98	$77.44	$75.41	$76.00	$68.64	40,482
2019-01-15	$75.52	$76.99	$73.50	$76.96	$69.51	20,455
2019-01-14	$76.07	$76.29	$74.77	$75.40	$68.10	38,534
2019-01-11	$76.13	$76.91	$75.67	$76.40	$69.00	35,778
2019-01-10	$76.50	$77.45	$76.00	$76.40	$69.00	20,550
2019-01-09	$78.14	$78.63	$76.54	$76.63	$69.21	70,161
2019-01-08	$78.68	$78.80	$77.59	$77.85	$70.31	43,709
2019-01-07	$78.12	$78.80	$77.05	$77.97	$70.42	34,413
2019-01-04	$77.10	$78.53	$76.53	$77.76	$70.23	33,719
2019-01-03	$77.47	$77.68	$76.62	$76.78	$69.34	21,142
2019-01-02	$78.10	$78.72	$76.04	$77.72	$70.19	26,292
2018-12-31	$78.55	$78.92	$77.80	$78.45	$70.85	24,191
2018-12-28	$77.05	$78.60	$76.96	$78.00	$70.45	40,004
2018-12-27	$76.70	$77.67	$75.31	$76.83	$68.95	25,558
2018-12-26	$75.43	$77.35	$75.01	$77.35	$69.41	40,781
2018-12-24	$74.49	$76.82	$73.20	$75.11	$67.40	40,287
2018-12-21	$75.06	$76.66	$74.17	$74.49	$66.85	109,304
2018-12-20	$75.93	$76.17	$74.32	$75.35	$67.62	77,106
2018-12-19	$78.42	$78.42	$75.95	$76.24	$68.42	72,084
2018-12-18	$79.53	$79.53	$77.46	$78.31	$70.27	45,570
2018-12-17	$79.99	$79.99	$77.71	$78.90	$70.80	55,483
2018-12-14	$81.33	$81.41	$78.53	$79.70	$71.52	34,632
2018-12-13	$81.27	$82.61	$79.56	$80.52	$72.26	31,542
2018-12-12	$81.19	$82.86	$80.35	$81.50	$73.14	37,209
2018-12-11	$81.45	$81.70	$79.66	$80.48	$72.22	32,761
2018-12-10	$80.65	$81.83	$78.90	$81.42	$73.07	53,669
2018-12-07	$80.58	$81.76	$80.14	$80.97	$72.66	29,143
2018-12-06	$80.61	$81.41	$78.85	$81.00	$72.69	45,652
2018-12-04	$83.00	$83.00	$80.63	$80.67	$72.39	25,944
2018-12-03	$84.29	$84.29	$81.70	$83.00	$74.48	25,939
2018-11-30	$83.42	$83.61	$82.36	$83.45	$74.89	41,482
2018-11-29	$82.21	$83.46	$82.21	$83.26	$74.72	27,037
2018-11-28	$81.60	$83.00	$80.83	$82.66	$74.18	36,711
2018-11-27	$80.43	$81.64	$80.43	$81.47	$73.11	26,761
2018-11-26	$81.34	$81.34	$80.55	$80.93	$72.63	23,590
2018-11-23	$80.14	$80.99	$79.55	$80.76	$72.47	9,665
2018-11-21	$78.68	$80.50	$78.16	$80.14	$71.92	28,447
2018-11-20	$79.49	$80.68	$78.45	$78.47	$70.42	27,419
2018-11-19	$80.01	$80.47	$79.23	$79.64	$71.47	49,592
2018-11-16	$78.77	$80.01	$78.40	$80.01	$71.80	27,261
2018-11-15	$79.35	$79.92	$78.39	$79.06	$70.95	36,942
2018-11-14	$79.78	$79.93	$78.88	$79.77	$71.58	22,192
2018-11-13	$81.03	$81.03	$79.29	$79.67	$71.50	33,941
2018-11-12	$80.82	$82.34	$80.22	$80.78	$72.49	32,308
2018-11-09	$84.90	$84.90	$80.25	$80.48	$72.22	35,469
2018-11-08	$82.46	$83.97	$82.37	$82.68	$74.20	33,354
2018-11-07	$79.50	$82.89	$79.50	$82.53	$74.06	66,009
2018-11-06	$78.59	$79.50	$78.35	$79.50	$71.34	26,652
2018-11-05	$79.45	$79.50	$78.41	$78.77	$70.69	28,436
2018-11-02	$79.14	$80.20	$78.88	$79.50	$71.34	36,578
2018-11-01	$79.54	$80.34	$78.71	$78.71	$70.63	25,806
2018-10-31	$80.53	$81.98	$79.03	$79.53	$71.37	35,852
2018-10-30	$78.74	$80.00	$78.23	$79.91	$71.71	38,443
2018-10-29	$78.04	$78.77	$77.31	$78.44	$70.39	34,709
2018-10-26	$76.70	$77.44	$75.80	$77.26	$69.33	34,560
2018-10-25	$75.39	$76.94	$74.74	$76.78	$68.90	55,701
2018-10-24	$75.83	$75.97	$73.57	$74.00	$66.41	46,836
2018-10-23	$74.92	$76.65	$74.33	$75.60	$67.84	32,324
2018-10-22	$74.07	$75.34	$74.01	$75.34	$67.61	28,577
2018-10-19	$74.23	$75.78	$73.62	$73.84	$66.26	35,270
2018-10-18	$75.54	$76.14	$74.42	$74.43	$66.79	25,734
2018-10-17	$76.85	$76.85	$75.03	$75.58	$67.82	28,482
2018-10-16	$74.80	$76.68	$74.10	$76.68	$68.81	22,620
2018-10-15	$74.80	$75.57	$74.30	$74.71	$67.04	31,756
2018-10-12	$76.20	$76.33	$74.11	$74.30	$66.68	40,133
2018-10-11	$75.78	$77.07	$75.22	$75.88	$68.09	32,427
2018-10-10	$76.77	$77.79	$75.71	$75.90	$68.11	43,549
2018-10-09	$75.80	$77.79	$75.01	$76.77	$68.89	66,433
2018-10-08	$74.39	$76.37	$74.38	$75.96	$68.17	33,460
2018-10-05	$74.59	$75.40	$74.11	$74.37	$66.74	45,147
2018-10-04	$74.26	$75.07	$73.52	$74.61	$66.95	44,424
2018-10-03	$74.18	$74.39	$73.50	$74.39	$66.76	23,056
2018-10-02	$74.08	$74.27	$73.50	$73.72	$66.16	27,552
2018-10-01	$75.40	$76.05	$73.60	$74.14	$66.53	29,203
2018-09-28	$73.96	$75.46	$73.03	$75.37	$67.64	28,132
2018-09-27	$74.69	$75.02	$73.00	$74.16	$66.55	18,992
2018-09-26	$74.64	$75.24	$74.21	$74.89	$66.76	15,813
2018-09-25	$74.76	$75.02	$74.19	$74.46	$66.37	22,011
2018-09-24	$73.92	$74.95	$72.81	$74.66	$66.55	38,523
2018-09-21	$72.74	$73.83	$72.41	$73.69	$65.69	126,717
2018-09-20	$73.39	$73.46	$72.35	$72.78	$64.87	56,068
2018-09-19	$74.14	$74.49	$72.71	$73.14	$65.20	46,888
2018-09-18	$75.09	$75.26	$73.71	$73.82	$65.80	26,813
2018-09-17	$73.93	$75.57	$73.93	$74.88	$66.75	22,303
2018-09-14	$76.40	$76.58	$73.98	$74.02	$65.98	27,261
2018-09-13	$75.29	$76.45	$73.85	$76.24	$67.96	24,705
2018-09-12	$75.19	$75.79	$74.64	$75.01	$66.86	24,134
2018-09-11	$74.71	$75.15	$73.87	$75.15	$66.99	34,132
2018-09-10	$76.97	$76.97	$74.62	$74.71	$66.60	21,524
2018-09-07	$77.30	$78.00	$76.25	$76.85	$68.50	27,695
2018-09-06	$77.23	$77.58	$76.94	$77.43	$69.02	18,847
2018-09-05	$75.74	$77.60	$75.34	$77.18	$68.80	32,748
2018-09-04	$77.00	$77.38	$75.54	$75.85	$67.61	38,940
2018-08-31	$77.80	$78.69	$76.52	$77.07	$68.70	31,551
2018-08-30	$77.32	$78.88	$77.32	$78.19	$69.70	36,395
2018-08-29	$76.43	$78.01	$76.43	$77.51	$69.09	36,426
2018-08-28	$76.42	$77.22	$76.24	$76.43	$68.13	29,394
2018-08-27	$77.75	$77.75	$76.24	$76.62	$68.30	40,274
2018-08-24	$76.33	$77.38	$75.87	$76.75	$68.41	45,566
2018-08-23	$76.00	$76.09	$75.39	$76.00	$67.75	38,606
2018-08-22	$75.77	$76.00	$75.36	$75.99	$67.74	24,295
2018-08-21	$76.17	$76.56	$75.85	$75.91	$67.66	20,906
2018-08-20	$76.00	$76.44	$75.39	$76.15	$67.88	20,963
2018-08-17	$76.35	$76.74	$75.60	$75.80	$67.57	25,272
2018-08-16	$75.85	$76.90	$75.85	$76.50	$68.19	20,115
2018-08-15	$76.48	$77.34	$75.72	$76.18	$67.91	26,527
2018-08-14	$74.15	$76.28	$73.66	$76.12	$67.85	42,147
2018-08-13	$73.14	$74.34	$73.04	$74.23	$66.17	31,973
2018-08-10	$72.78	$74.20	$71.67	$72.86	$64.95	24,217
2018-08-09	$72.15	$73.00	$72.06	$73.00	$65.07	15,024
2018-08-08	$72.51	$74.67	$71.95	$72.06	$64.23	25,146
2018-08-07	$72.29	$73.29	$71.66	$72.66	$64.77	40,221
2018-08-06	$72.00	$73.10	$72.00	$72.16	$64.32	20,252
2018-08-03	$72.56	$73.41	$72.06	$72.14	$64.30	19,106
2018-08-02	$72.62	$73.01	$71.44	$73.00	$65.07	24,998
2018-08-01	$72.24	$72.48	$70.98	$72.46	$64.59	42,878
2018-07-31	$70.70	$72.60	$69.62	$72.08	$64.25	79,615
2018-07-30	$70.54	$71.29	$70.36	$70.46	$62.81	16,553
2018-07-27	$71.60	$71.65	$70.43	$70.43	$62.78	26,668
2018-07-26	$70.47	$71.56	$70.47	$71.50	$63.73	35,858
2018-07-25	$70.68	$71.34	$70.51	$70.51	$62.85	27,308
2018-07-24	$71.52	$71.57	$70.39	$70.52	$62.86	42,334
2018-07-23	$70.63	$71.64	$70.63	$71.32	$63.57	22,109
2018-07-20	$71.31	$71.41	$70.02	$70.30	$62.66	36,325
2018-07-19	$70.07	$71.41	$69.57	$71.17	$63.44	44,450
2018-07-18	$70.28	$70.28	$69.81	$69.83	$62.25	19,753
2018-07-17	$70.70	$71.01	$70.00	$70.30	$62.66	27,039
2018-07-16	$69.86	$70.75	$69.62	$70.35	$62.71	25,181
2018-07-13	$70.30	$70.92	$69.86	$69.94	$62.34	14,313
2018-07-12	$70.63	$70.63	$69.69	$70.38	$62.74	21,923
2018-07-11	$70.12	$71.12	$70.12	$70.26	$62.63	26,282
2018-07-10	$70.77	$71.73	$70.27	$70.33	$62.69	23,381
2018-07-09	$72.02	$72.44	$70.60	$70.85	$63.15	70,372
2018-07-06	$71.29	$72.15	$71.13	$71.76	$63.97	28,911
2018-07-05	$71.40	$71.62	$70.88	$71.18	$63.45	20,641
2018-07-03	$70.72	$71.64	$70.31	$71.31	$63.56	13,525
2018-07-02	$69.89	$70.99	$69.89	$70.62	$62.95	17,398
2018-06-29	$69.98	$70.88	$69.98	$70.38	$62.74	28,989
2018-06-28	$70.56	$71.05	$69.72	$69.81	$62.23	24,510
2018-06-27	$72.59	$72.59	$71.02	$71.02	$62.86	20,954
2018-06-26	$72.15	$73.08	$72.15	$72.80	$64.43	15,813
2018-06-25	$72.39	$72.46	$71.43	$72.03	$63.75	32,538
2018-06-22	$72.50	$73.25	$71.89	$72.52	$64.18	132,474
2018-06-21	$72.58	$72.90	$71.77	$72.22	$63.92	24,047
2018-06-20	$72.39	$73.17	$71.83	$72.48	$64.15	25,869
2018-06-19	$71.60	$72.66	$71.29	$72.37	$64.05	37,213
2018-06-18	$70.92	$71.81	$70.24	$71.81	$63.55	37,102
2018-06-15	$70.65	$71.33	$70.07	$70.89	$62.74	53,502
2018-06-14	$69.64	$70.99	$69.22	$70.89	$62.74	41,497
2018-06-13	$69.41	$69.76	$69.08	$69.46	$61.48	20,130
2018-06-12	$69.59	$69.90	$68.88	$69.42	$61.44	25,739
2018-06-11	$69.05	$69.76	$68.60	$69.62	$61.62	28,341
2018-06-08	$68.51	$69.51	$68.20	$68.52	$60.64	25,617
2018-06-07	$68.25	$68.80	$67.43	$68.52	$60.64	28,875
2018-06-06	$68.30	$69.02	$67.67	$68.10	$60.27	35,697
2018-06-05	$67.55	$68.49	$67.55	$68.30	$60.45	19,497
2018-06-04	$67.37	$68.60	$67.14	$67.71	$59.93	38,633
2018-06-01	$67.06	$67.65	$66.39	$67.01	$59.31	27,538
2018-05-31	$67.32	$67.60	$66.28	$66.40	$58.77	32,086
2018-05-30	$66.28	$67.84	$66.24	$67.67	$59.89	40,151
2018-05-29	$65.80	$66.52	$65.50	$66.23	$58.62	19,314
2018-05-25	$65.66	$66.37	$65.38	$65.96	$58.38	16,687
2018-05-24	$66.21	$66.21	$65.17	$65.58	$58.04	16,966
2018-05-23	$65.83	$66.39	$65.18	$66.37	$58.74	18,434
2018-05-22	$66.15	$66.56	$65.41	$65.83	$58.26	17,458
2018-05-21	$65.03	$66.25	$65.02	$66.24	$58.63	24,207
2018-05-18	$65.75	$65.85	$64.85	$64.96	$57.49	28,458
2018-05-17	$64.56	$65.75	$64.56	$64.76	$57.32	28,749
2018-05-16	$64.27	$65.17	$64.27	$64.51	$57.09	24,233
2018-05-15	$63.67	$64.53	$63.46	$64.20	$56.82	24,303
2018-05-14	$64.08	$64.43	$63.48	$63.48	$56.18	15,394
2018-05-11	$63.81	$64.66	$63.72	$64.08	$56.71	11,220
2018-05-10	$64.29	$64.79	$63.72	$63.72	$56.39	17,534
2018-05-09	$63.66	$64.50	$62.92	$64.28	$56.89	34,261
2018-05-08	$63.73	$64.18	$63.21	$63.63	$56.32	31,540
2018-05-07	$63.51	$64.45	$63.02	$63.73	$56.40	30,402
2018-05-04	$61.01	$63.41	$61.01	$63.39	$56.10	27,260
2018-05-03	$61.91	$62.05	$61.24	$61.90	$54.78	11,918
2018-05-02	$61.23	$62.44	$61.23	$61.81	$54.70	15,782
2018-05-01	$61.34	$62.12	$60.81	$61.41	$54.35	21,147
2018-04-30	$62.66	$63.06	$61.28	$61.28	$54.24	31,206
2018-04-27	$63.13	$63.61	$62.12	$62.31	$55.15	48,419
2018-04-26	$63.19	$63.24	$62.41	$63.03	$55.78	17,227
2018-04-25	$62.70	$63.65	$62.70	$63.01	$55.77	21,444
2018-04-24	$63.90	$64.32	$62.86	$63.18	$55.92	23,688
2018-04-23	$63.10	$63.25	$61.98	$63.25	$55.98	22,996
2018-04-20	$62.31	$62.98	$61.77	$62.97	$55.73	32,829
2018-04-19	$62.52	$63.00	$62.19	$62.74	$55.53	21,524
2018-04-18	$62.25	$62.96	$62.25	$62.55	$55.36	16,271
2018-04-17	$61.73	$62.81	$61.73	$62.09	$54.95	21,933
2018-04-16	$61.20	$62.10	$60.77	$61.56	$54.48	30,652
2018-04-13	$60.84	$61.09	$60.50	$60.87	$53.87	14,686
2018-04-12	$61.32	$61.87	$60.38	$60.38	$53.44	21,081
2018-04-11	$60.38	$61.48	$60.16	$61.21	$54.17	44,516
2018-04-10	$61.14	$61.73	$60.34	$60.64	$53.67	38,562
2018-04-09	$59.85	$61.14	$59.34	$60.52	$53.56	46,616
2018-04-06	$60.68	$61.25	$59.07	$59.51	$52.67	35,646
2018-04-05	$60.54	$61.28	$59.84	$60.68	$53.70	25,625
2018-04-04	$59.16	$60.81	$59.16	$60.68	$53.70	31,583
2018-04-03	$59.89	$60.56	$58.96	$59.68	$52.82	29,931
2018-04-02	$59.77	$60.21	$58.67	$59.58	$52.73	34,134
2018-03-29	$60.20	$60.89	$59.50	$59.63	$52.78	45,571
2018-03-28	$59.73	$60.52	$59.42	$60.01	$53.11	24,495
2018-03-27	$60.72	$60.90	$59.61	$60.31	$52.95	22,776
2018-03-26	$60.38	$61.26	$59.61	$60.59	$53.20	32,006
2018-03-23	$61.11	$61.33	$59.65	$59.65	$52.37	31,535
2018-03-22	$60.35	$62.72	$60.35	$60.67	$53.27	28,898
2018-03-21	$61.70	$62.19	$60.73	$60.73	$53.32	20,482
2018-03-20	$62.32	$62.32	$60.24	$61.87	$54.32	63,999
2018-03-19	$59.27	$62.28	$59.27	$62.27	$54.67	62,583
2018-03-16	$60.89	$60.89	$57.50	$59.10	$51.89	257,688
2018-03-15	$60.57	$61.33	$60.11	$61.24	$53.77	50,388
2018-03-14	$59.75	$60.89	$59.20	$60.73	$53.32	42,368
2018-03-13	$61.29	$61.63	$59.53	$59.56	$52.29	46,992
2018-03-12	$62.12	$62.39	$60.58	$61.15	$53.69	42,456
2018-03-09	$62.02	$62.52	$60.32	$62.12	$54.54	27,658
2018-03-08	$60.79	$61.86	$60.09	$61.68	$54.16	44,599
2018-03-07	$59.72	$61.97	$59.48	$60.70	$53.30	36,620
2018-03-06	$61.10	$61.10	$59.53	$60.04	$52.72	23,389
2018-03-05	$59.81	$62.09	$59.30	$61.21	$53.74	35,320
2018-03-02	$58.55	$60.13	$58.40	$60.13	$52.80	36,634
2018-03-01	$58.97	$60.01	$57.95	$58.53	$51.39	36,412
2018-02-28	$61.00	$61.00	$58.57	$58.67	$51.51	42,914
2018-02-27	$61.00	$61.21	$59.87	$60.77	$53.36	27,506
2018-02-26	$61.38	$61.42	$59.83	$61.14	$53.68	34,065
2018-02-23	$60.96	$61.33	$59.46	$61.18	$53.72	45,196
2018-02-22	$58.53	$60.66	$58.53	$60.35	$52.99	47,454
2018-02-21	$58.00	$60.17	$57.70	$58.25	$51.14	61,394
2018-02-20	$62.20	$62.41	$58.00	$58.00	$50.93	74,642
2018-02-16	$61.92	$63.84	$60.90	$62.73	$55.08	33,831
2018-02-15	$61.29	$62.21	$61.12	$61.92	$54.37	18,524
2018-02-14	$60.71	$61.37	$60.66	$60.79	$53.37	25,606
2018-02-13	$58.91	$61.69	$58.91	$61.37	$53.88	34,762
2018-02-12	$60.48	$61.02	$59.16	$59.20	$51.98	40,497
2018-02-09	$60.34	$60.46	$59.04	$59.83	$52.53	35,684
2018-02-08	$59.76	$60.52	$58.84	$60.03	$52.71	41,400
2018-02-07	$59.88	$60.39	$59.02	$59.49	$52.23	26,038
2018-02-06	$57.00	$60.06	$57.00	$59.93	$52.62	52,901
2018-02-05	$60.72	$60.72	$57.60	$57.73	$50.69	38,188
2018-02-02	$61.49	$61.80	$60.28	$61.08	$53.63	49,419
2018-02-01	$61.87	$62.58	$61.03	$61.96	$54.40	25,871
2018-01-31	$62.92	$63.41	$61.40	$62.37	$54.76	37,142
2018-01-30	$62.31	$63.20	$62.00	$62.51	$54.89	19,662
2018-01-29	$62.77	$64.00	$61.88	$62.96	$55.28	28,928
2018-01-26	$64.42	$64.42	$61.61	$62.55	$54.92	56,214
2018-01-25	$62.99	$64.38	$61.84	$64.06	$56.25	36,955
2018-01-24	$63.62	$64.03	$62.54	$62.63	$54.99	30,345
2018-01-23	$62.94	$64.04	$62.94	$63.40	$55.67	26,516
2018-01-22	$63.07	$63.41	$62.69	$63.16	$55.46	42,752
2018-01-19	$62.91	$63.57	$62.59	$63.07	$55.38	25,231
2018-01-18	$64.19	$64.20	$62.33	$62.78	$55.12	24,225
2018-01-17	$64.49	$65.03	$63.41	$64.18	$56.35	26,968
2018-01-16	$64.71	$65.29	$63.84	$63.90	$56.11	35,451
2018-01-12	$64.82	$64.82	$63.43	$64.09	$56.27	30,340
2018-01-11	$64.02	$64.96	$63.55	$64.74	$56.84	42,685
2018-01-10	$62.80	$64.87	$62.19	$63.92	$56.12	44,539
2018-01-09	$61.82	$63.10	$61.72	$63.04	$55.35	28,029
2018-01-08	$62.64	$63.50	$61.21	$61.71	$54.18	38,873
2018-01-05	$61.55	$63.12	$61.16	$62.92	$55.25	36,197
2018-01-04	$61.62	$62.27	$60.78	$61.04	$53.59	25,677
2018-01-03	$62.20	$62.42	$60.92	$61.41	$53.92	29,978
2018-01-02	$61.47	$63.13	$61.47	$61.94	$54.38	33,138
2017-12-29	$62.04	$62.04	$60.90	$60.94	$53.51	24,441
2017-12-28	$61.69	$62.49	$61.55	$61.78	$54.24	14,595
2017-12-27	$61.77	$62.74	$61.77	$61.97	$53.99	18,618
2017-12-26	$61.91	$62.63	$61.69	$61.77	$53.82	18,919
2017-12-22	$62.13	$62.90	$61.91	$62.03	$54.04	23,331
2017-12-21	$62.86	$63.40	$61.99	$62.11	$54.11	25,098
2017-12-20	$62.57	$63.98	$62.23	$62.49	$54.44	35,620
2017-12-19	$63.00	$63.31	$62.05	$62.05	$54.06	33,487
2017-12-18	$64.20	$64.20	$62.54	$62.64	$54.58	39,308
2017-12-15	$60.70	$64.28	$60.70	$64.13	$55.87	115,779
2017-12-14	$62.83	$64.17	$61.20	$61.20	$53.32	39,995
2017-12-13	$63.14	$63.84	$62.27	$62.45	$54.41	48,326
2017-12-12	$62.45	$63.74	$62.45	$63.07	$54.95	35,268
2017-12-11	$63.41	$63.86	$61.96	$62.60	$54.54	29,414
2017-12-08	$63.90	$64.35	$62.97	$63.32	$55.17	13,647
2017-12-07	$63.78	$64.53	$63.48	$63.74	$55.53	22,655
2017-12-06	$63.96	$64.80	$63.74	$63.74	$55.53	21,237
2017-12-05	$65.25	$65.25	$64.12	$64.12	$55.86	24,606
2017-12-04	$66.58	$66.60	$65.05	$65.25	$56.85	28,817
2017-12-01	$66.48	$66.70	$64.59	$66.01	$57.51	23,690
2017-11-30	$67.50	$67.64	$66.13	$66.35	$57.81	32,460
2017-11-29	$65.97	$68.06	$65.55	$67.64	$58.93	68,759
2017-11-28	$65.82	$66.06	$64.43	$66.06	$57.55	29,860
2017-11-27	$65.46	$65.78	$65.04	$65.53	$57.09	16,118
2017-11-24	$65.76	$66.20	$64.54	$65.81	$57.34	9,795
2017-11-22	$65.41	$66.68	$64.33	$65.45	$57.02	23,884
2017-11-21	$64.60	$65.71	$64.12	$65.55	$57.11	47,632
2017-11-20	$63.66	$64.48	$62.50	$64.34	$56.06	19,725
2017-11-17	$63.46	$64.32	$63.08	$63.50	$55.32	24,638
2017-11-16	$63.39	$65.25	$63.39	$64.13	$55.87	36,355
2017-11-15	$64.40	$64.78	$63.16	$63.19	$55.05	30,985
2017-11-14	$62.88	$64.99	$62.88	$64.90	$56.54	26,558
2017-11-13	$62.70	$64.32	$62.62	$62.94	$54.84	17,418
2017-11-10	$64.00	$64.00	$62.31	$62.42	$54.38	22,163
2017-11-09	$62.52	$64.03	$62.48	$63.25	$55.11	10,549
2017-11-08	$62.44	$63.27	$62.09	$63.05	$54.93	21,053
2017-11-07	$64.08	$64.40	$62.46	$62.85	$54.76	17,955
2017-11-06	$64.40	$64.69	$63.84	$64.38	$56.09	8,417
2017-11-03	$64.60	$65.48	$63.96	$64.03	$55.79	14,702
2017-11-02	$63.37	$65.25	$63.22	$65.19	$56.80	13,226
2017-11-01	$64.57	$64.57	$62.69	$62.85	$54.76	13,187
2017-10-31	$63.69	$64.49	$62.96	$64.00	$55.76	32,197
2017-10-30	$64.32	$64.87	$63.27	$63.27	$55.12	19,144
2017-10-27	$63.93	$65.29	$63.93	$64.79	$56.45	21,829
2017-10-26	$65.06	$65.25	$64.42	$64.90	$56.54	9,165
2017-10-25	$64.74	$65.21	$63.64	$65.18	$56.79	24,982
2017-10-24	$64.98	$65.05	$63.47	$64.48	$56.18	31,561
2017-10-23	$65.70	$65.70	$64.31	$64.87	$56.52	19,538
2017-10-20	$65.10	$65.68	$64.46	$65.47	$57.04	26,874
2017-10-19	$64.62	$65.30	$64.03	$64.63	$56.31	31,066
2017-10-18	$64.41	$65.35	$64.02	$64.77	$56.43	35,207
2017-10-17	$63.63	$64.48	$63.46	$64.21	$55.94	35,649
2017-10-16	$63.49	$64.05	$62.72	$63.57	$55.39	20,765
2017-10-13	$63.29	$63.67	$62.95	$63.10	$54.98	29,968
2017-10-12	$62.73	$63.62	$62.54	$63.04	$54.92	21,470
2017-10-11	$63.08	$63.70	$62.61	$62.95	$54.85	38,933
2017-10-10	$62.68	$64.01	$62.49	$62.85	$54.76	36,220
2017-10-09	$63.12	$64.08	$62.36	$62.68	$54.61	50,421
2017-10-06	$63.58	$64.22	$63.09	$63.13	$55.00	31,061
2017-10-05	$63.96	$64.90	$63.60	$64.11	$55.86	38,142
2017-10-04	$64.50	$64.89	$63.64	$64.30	$56.02	33,374
2017-10-03	$63.76	$65.24	$63.45	$64.50	$56.20	32,161
2017-10-02	$62.74	$64.53	$62.69	$64.23	$55.96	22,358
2017-09-29	$62.89	$63.33	$61.76	$62.57	$54.51	45,105
2017-09-28	$61.62	$63.18	$61.32	$62.92	$54.82	32,885
2017-09-27	$62.64	$62.83	$61.80	$62.54	$54.08	52,818
2017-09-26	$61.55	$62.77	$61.47	$62.36	$53.92	28,116
2017-09-25	$62.80	$62.80	$61.11	$61.36	$53.06	32,398
2017-09-22	$62.41	$62.90	$61.55	$62.41	$53.96	36,031
2017-09-21	$61.88	$62.87	$61.88	$62.46	$54.01	24,150
2017-09-20	$61.09	$62.29	$61.09	$61.89	$53.51	28,235
2017-09-19	$62.30	$62.50	$61.02	$61.48	$53.16	40,244
2017-09-18	$62.77	$63.14	$62.21	$62.24	$53.82	32,572
2017-09-15	$64.09	$64.12	$62.85	$62.99	$54.46	119,839
2017-09-14	$63.88	$64.79	$63.60	$63.67	$55.05	41,916
2017-09-13	$64.33	$64.33	$63.29	$63.66	$55.04	24,449
2017-09-12	$64.17	$64.80	$63.79	$64.12	$55.44	22,600
2017-09-11	$63.62	$64.44	$63.46	$64.28	$55.58	37,169
2017-09-08	$61.10	$63.53	$61.10	$63.39	$54.81	39,760
2017-09-07	$61.41	$62.31	$61.24	$61.53	$53.20	51,897
2017-09-06	$61.33	$62.22	$60.73	$61.41	$53.10	40,307
2017-09-05	$61.21	$61.67	$60.79	$61.06	$52.80	35,701
2017-09-01	$62.52	$62.52	$60.69	$60.97	$52.72	56,029
2017-08-31	$61.56	$62.57	$61.01	$62.34	$53.90	34,689
2017-08-30	$60.66	$61.66	$60.66	$61.22	$52.93	20,386
2017-08-29	$61.28	$61.35	$59.77	$61.06	$52.80	36,913
2017-08-28	$61.80	$61.98	$60.91	$61.05	$52.79	27,902
2017-08-25	$61.07	$62.20	$61.07	$61.44	$53.12	25,601
2017-08-24	$61.23	$62.12	$60.36	$61.23	$52.94	45,510
2017-08-23	$62.54	$63.27	$61.04	$61.04	$52.78	32,845
2017-08-22	$62.33	$63.62	$62.33	$63.07	$54.53	27,056
2017-08-21	$62.08	$62.44	$61.75	$62.23	$53.81	22,932
2017-08-18	$61.22	$62.00	$61.22	$61.78	$53.42	40,021
2017-08-17	$62.74	$62.92	$61.46	$61.59	$53.25	44,577
2017-08-16	$63.75	$64.21	$62.60	$62.74	$54.25	62,170
2017-08-15	$64.71	$65.02	$63.89	$63.95	$55.29	25,993
2017-08-14	$64.17	$65.38	$64.17	$64.91	$56.12	24,779
2017-08-11	$64.23	$64.76	$63.62	$64.37	$55.66	20,263
2017-08-10	$64.95	$65.08	$64.15	$64.50	$55.77	23,745
2017-08-09	$64.48	$65.21	$64.13	$64.81	$56.04	32,949
2017-08-08	$63.46	$64.88	$63.39	$64.19	$55.50	13,297
2017-08-07	$63.39	$64.32	$62.89	$63.39	$54.81	20,503
2017-08-04	$57.97	$64.69	$57.73	$63.39	$54.81	54,000
2017-08-03	$64.65	$66.04	$63.23	$63.38	$54.80	32,878
2017-08-02	$66.21	$66.21	$64.06	$64.66	$55.91	23,021
2017-08-01	$65.55	$66.72	$65.39	$65.56	$56.69	26,335
2017-07-31	$66.11	$67.20	$65.17	$65.17	$56.35	33,015
2017-07-28	$66.70	$66.97	$66.47	$66.47	$57.47	12,730
2017-07-27	$67.07	$67.34	$66.52	$66.68	$57.66	28,471
2017-07-26	$67.50	$67.92	$67.00	$67.29	$58.18	24,774
2017-07-25	$68.73	$68.73	$67.09	$67.09	$58.01	24,600
2017-07-24	$68.94	$68.94	$67.71	$68.19	$58.96	24,852
2017-07-21	$70.00	$70.00	$68.08	$68.25	$59.01	27,881
2017-07-20	$68.31	$69.21	$68.25	$68.92	$59.59	26,380
2017-07-19	$68.03	$68.73	$68.03	$68.44	$59.18	21,590
2017-07-18	$68.03	$69.16	$67.70	$67.87	$58.68	27,994
2017-07-17	$68.38	$69.55	$68.05	$68.50	$59.23	21,803
2017-07-14	$68.68	$68.81	$68.06	$68.38	$59.13	16,213
2017-07-13	$69.20	$69.43	$68.33	$68.66	$59.37	16,094
2017-07-12	$68.46	$69.88	$68.46	$69.12	$59.76	19,597
2017-07-11	$68.05	$69.49	$67.33	$68.40	$59.14	39,133
2017-07-10	$68.69	$69.20	$67.53	$67.86	$58.68	30,911
2017-07-07	$68.73	$68.99	$68.32	$68.69	$59.39	30,304
2017-07-06	$69.24	$69.36	$68.39	$68.48	$59.21	25,068
2017-07-05	$69.76	$70.45	$69.38	$69.49	$60.08	28,041
2017-07-03	$70.14	$71.12	$69.26	$70.24	$60.73	18,359
2017-06-30	$70.78	$71.12	$70.05	$70.14	$60.65	15,488
2017-06-29	$71.08	$71.08	$69.66	$70.98	$61.37	24,327
2017-06-28	$70.01	$71.40	$70.01	$70.96	$61.36	11,417
2017-06-27	$71.66	$71.66	$70.51	$70.79	$60.80	12,792
2017-06-26	$71.72	$72.23	$71.24	$71.42	$61.34	22,708
2017-06-23	$71.88	$72.50	$70.74	$71.99	$61.83	40,203
2017-06-22	$71.69	$72.24	$70.89	$71.77	$61.64	20,012
2017-06-21	$71.97	$72.41	$70.97	$71.28	$61.22	22,578
2017-06-20	$71.63	$72.12	$70.92	$71.27	$61.21	29,517
2017-06-19	$72.87	$72.90	$71.77	$72.06	$61.89	19,522
2017-06-16	$70.93	$72.81	$70.93	$72.77	$62.50	61,424
2017-06-15	$71.71	$72.85	$70.62	$71.74	$61.61	29,726
2017-06-14	$72.08	$72.87	$71.80	$72.38	$62.16	29,294
2017-06-13	$72.15	$72.78	$71.94	$72.37	$62.15	35,741
2017-06-12	$71.31	$74.80	$70.83	$72.12	$61.94	60,797
2017-06-09	$69.97	$72.28	$69.63	$71.30	$61.24	32,377
2017-06-08	$69.62	$70.87	$69.00	$69.98	$60.10	35,809
2017-06-07	$69.55	$69.95	$69.26	$69.58	$59.76	16,060
2017-06-06	$69.40	$70.50	$69.31	$69.67	$59.84	16,343
2017-06-05	$70.77	$71.22	$69.22	$69.85	$59.99	18,496
2017-06-02	$69.10	$71.65	$69.10	$70.91	$60.90	36,037
2017-06-01	$68.50	$69.97	$68.50	$68.96	$59.23	40,795
2017-05-31	$68.99	$68.99	$68.32	$68.50	$58.83	32,908
2017-05-30	$69.41	$69.54	$68.61	$68.66	$58.97	20,430
2017-05-26	$69.51	$69.97	$68.68	$69.57	$59.75	15,363
2017-05-25	$69.12	$69.78	$69.12	$69.51	$59.70	13,156
2017-05-24	$69.65	$69.89	$68.84	$69.18	$59.41	18,682
2017-05-23	$69.90	$70.16	$69.39	$69.48	$59.67	35,396
2017-05-22	$70.01	$70.42	$69.62	$69.96	$60.08	42,567
2017-05-19	$71.82	$71.82	$69.86	$70.02	$60.14	48,621
2017-05-18	$70.70	$71.66	$69.95	$70.11	$60.21	54,061
2017-05-17	$70.78	$73.58	$70.04	$70.75	$60.76	39,537
2017-05-16	$72.21	$72.60	$71.10	$71.86	$61.72	20,099
2017-05-15	$72.43	$73.00	$71.00	$72.04	$61.87	26,607
2017-05-12	$72.00	$73.81	$71.01	$71.77	$61.64	20,732
2017-05-11	$72.74	$73.66	$71.59	$72.16	$61.97	31,005
2017-05-10	$73.01	$74.12	$70.11	$72.98	$62.68	25,234
2017-05-09	$72.94	$74.26	$71.01	$72.94	$62.64	24,646
2017-05-08	$73.60	$74.26	$72.69	$73.25	$62.91	23,117
2017-05-05	$73.43	$74.40	$71.82	$73.22	$62.88	23,897
2017-05-04	$73.80	$73.80	$71.94	$73.52	$63.14	19,324
2017-05-03	$74.27	$75.70	$70.69	$73.37	$63.01	36,675
2017-05-02	$73.48	$74.68	$71.42	$74.55	$64.03	26,105
2017-05-01	$74.47	$74.83	$70.81	$73.37	$63.01	29,578
2017-04-28	$74.60	$75.03	$70.92	$74.42	$63.92	28,296
2017-04-27	$74.25	$75.20	$74.04	$74.18	$63.71	19,842
2017-04-26	$73.76	$75.13	$73.24	$74.25	$63.77	29,957
2017-04-25	$73.53	$74.64	$71.69	$73.76	$63.35	30,187
2017-04-24	$74.27	$74.91	$72.58	$73.14	$62.82	30,720
2017-04-21	$72.63	$73.80	$72.00	$73.73	$63.32	47,575
2017-04-20	$70.91	$73.77	$69.05	$72.46	$62.23	36,827
2017-04-19	$70.84	$72.37	$68.48	$70.76	$60.77	18,203
2017-04-18	$70.84	$70.86	$69.98	$70.65	$60.68	10,151
2017-04-17	$70.40	$71.13	$70.15	$70.98	$60.96	16,670
2017-04-13	$70.79	$70.80	$69.82	$70.31	$60.39	12,235
2017-04-12	$71.89	$72.13	$70.29	$70.85	$60.85	17,848
2017-04-11	$70.98	$72.07	$68.69	$72.01	$61.85	18,819
2017-04-10	$70.88	$71.31	$70.62	$71.06	$61.03	17,692
2017-04-07	$71.16	$71.45	$70.42	$70.85	$60.85	19,748
2017-04-06	$70.30	$71.57	$70.04	$71.00	$60.98	34,026
2017-04-05	$70.31	$70.81	$69.81	$69.97	$60.09	20,525
2017-04-04	$69.97	$70.16	$69.04	$70.06	$60.17	19,605
2017-04-03	$71.30	$71.30	$69.76	$69.96	$60.08	50,389
2017-03-31	$71.79	$71.79	$71.03	$71.30	$61.24	31,227
2017-03-30	$71.32	$72.32	$71.06	$71.65	$61.54	23,926
2017-03-29	$71.40	$71.74	$70.53	$70.89	$60.88	15,967
2017-03-28	$71.56	$71.97	$70.89	$71.68	$61.17	15,896
2017-03-27	$71.43	$71.95	$70.62	$71.56	$61.07	22,292
2017-03-24	$72.50	$73.28	$71.71	$71.78	$61.26	29,006
2017-03-23	$72.09	$73.36	$72.09	$72.44	$61.82	8,507
2017-03-22	$71.86	$72.52	$71.48	$72.08	$61.52	17,774
2017-03-21	$72.53	$72.53	$71.64	$71.88	$61.34	20,109
2017-03-20	$73.00	$73.00	$71.23	$72.17	$61.59	12,529
2017-03-17	$73.80	$75.55	$69.61	$73.19	$62.46	100,017
2017-03-16	$73.94	$74.64	$73.61	$74.03	$63.18	23,905
2017-03-15	$73.38	$74.55	$73.32	$74.28	$63.39	21,185
2017-03-14	$73.21	$73.66	$71.79	$72.94	$62.25	14,981
2017-03-13	$72.93	$73.80	$71.78	$73.52	$62.74	13,550
2017-03-10	$73.80	$73.87	$73.22	$73.33	$62.58	22,158
2017-03-09	$73.55	$74.19	$72.72	$73.18	$62.45	13,438
2017-03-08	$74.12	$74.72	$73.49	$73.51	$62.74	17,242
2017-03-07	$74.08	$75.13	$73.55	$74.31	$63.42	16,715
2017-03-06	$74.00	$74.78	$73.74	$74.09	$63.23	15,826
2017-03-03	$74.55	$75.65	$73.80	$74.39	$63.49	16,085
2017-03-02	$75.11	$75.30	$74.30	$74.43	$63.52	19,535
2017-03-01	$75.50	$75.67	$74.51	$75.11	$64.10	23,253
2017-02-28	$74.36	$75.21	$73.09	$74.62	$63.68	32,683
2017-02-27	$74.30	$75.02	$74.15	$74.47	$63.55	17,362
2017-02-24	$73.87	$74.50	$73.87	$74.29	$63.40	13,404
2017-02-23	$74.49	$74.94	$74.04	$74.40	$63.50	14,277
2017-02-22	$74.07	$74.83	$73.85	$74.67	$63.73	27,790
2017-02-21	$74.20	$74.28	$73.51	$74.24	$63.36	22,384
2017-02-17	$73.71	$75.39	$73.34	$73.57	$62.79	23,299
2017-02-16	$73.40	$74.15	$72.99	$73.71	$62.91	34,543
2017-02-15	$72.61	$73.48	$72.10	$73.21	$62.48	21,399
2017-02-14	$72.60	$72.98	$72.20	$72.98	$62.28	12,750
2017-02-13	$73.43	$73.47	$72.31	$72.72	$62.06	15,912
2017-02-10	$71.70	$72.66	$70.33	$72.45	$61.83	12,474
2017-02-09	$71.21	$72.07	$70.99	$71.98	$61.43	18,861
2017-02-08	$71.73	$71.73	$70.79	$70.98	$60.58	57,158
2017-02-07	$72.68	$73.05	$71.52	$71.95	$61.40	52,133
2017-02-06	$74.40	$74.40	$72.38	$72.52	$61.89	48,340
2017-02-03	$74.25	$74.35	$73.52	$73.93	$63.09	31,077
2017-02-02	$74.72	$74.79	$73.80	$73.99	$63.15	18,576
2017-02-01	$74.87	$75.34	$74.59	$74.62	$63.68	25,188
2017-01-31	$74.28	$74.85	$74.22	$74.85	$63.88	55,957
2017-01-30	$75.52	$75.71	$74.23	$74.41	$63.50	18,078
2017-01-27	$76.32	$76.37	$75.64	$76.21	$65.04	10,419
2017-01-26	$76.66	$76.66	$75.52	$76.15	$64.99	10,346
2017-01-25	$77.00	$77.00	$75.98	$76.55	$65.33	15,386
2017-01-24	$75.84	$76.61	$74.41	$76.55	$65.33	37,573
2017-01-23	$76.18	$76.18	$74.99	$75.47	$64.41	17,758
2017-01-20	$75.39	$76.82	$75.10	$75.94	$64.81	36,627
2017-01-19	$76.39	$76.50	$75.42	$75.42	$64.37	31,015
2017-01-18	$76.46	$76.46	$75.90	$76.37	$65.18	37,490
2017-01-17	$76.18	$76.73	$76.15	$76.36	$65.17	23,671
2017-01-13	$76.40	$76.72	$76.10	$76.50	$65.29	25,149
2017-01-12	$76.88	$76.88	$75.65	$75.80	$64.69	20,111
2017-01-11	$75.70	$77.01	$75.70	$76.93	$65.65	22,452
2017-01-10	$74.84	$75.97	$74.64	$75.83	$64.72	42,289
2017-01-09	$74.78	$75.10	$74.36	$74.61	$63.67	38,367
2017-01-06	$75.47	$75.82	$74.53	$75.08	$64.08	28,545
2017-01-05	$75.51	$75.79	$75.01	$75.04	$64.04	25,320
2017-01-04	$75.50	$75.90	$75.03	$75.60	$64.52	59,150
2017-01-03	$75.75	$76.10	$75.31	$75.45	$64.39	38,840
2016-12-30	$76.75	$76.75	$75.44	$75.79	$64.68	17,286
2016-12-29	$77.28	$77.88	$76.42	$76.75	$65.50	31,862
2016-12-28	$77.93	$77.93	$76.87	$77.26	$65.94	17,502
2016-12-27	$77.37	$78.99	$77.37	$78.45	$66.56	33,400
2016-12-23	$77.02	$77.92	$77.02	$77.65	$65.88	18,900
2016-12-22	$78.32	$78.75	$77.00	$77.02	$65.35	26,976
2016-12-21	$78.07	$78.58	$77.45	$78.11	$66.28	20,152
2016-12-20	$77.36	$78.16	$77.10	$78.02	$66.20	39,118
2016-12-19	$76.63	$77.62	$76.38	$76.76	$65.13	32,786
2016-12-16	$75.77	$77.13	$75.77	$76.78	$65.15	124,028
2016-12-15	$74.23	$76.09	$74.14	$75.32	$63.91	33,554
2016-12-14	$75.21	$76.12	$74.25	$74.45	$63.17	25,259
2016-12-13	$75.20	$76.18	$72.49	$75.41	$63.98	28,924
2016-12-12	$74.14	$75.32	$74.14	$75.17	$63.78	40,208
2016-12-09	$73.47	$74.97	$73.05	$74.77	$63.44	67,745
2016-12-08	$70.47	$73.42	$70.35	$73.20	$62.11	78,399
2016-12-07	$69.72	$70.57	$68.42	$70.10	$59.48	39,602
2016-12-06	$69.97	$70.19	$69.40	$69.93	$59.33	31,004
2016-12-05	$69.54	$70.30	$69.42	$70.07	$59.45	38,521
2016-12-02	$68.53	$70.14	$68.42	$69.13	$58.66	39,578
2016-12-01	$68.80	$69.95	$68.22	$68.64	$58.24	30,704
2016-11-30	$70.31	$70.62	$68.32	$68.60	$58.21	46,400
2016-11-29	$69.57	$70.81	$68.56	$69.97	$59.37	47,697
2016-11-28	$70.35	$70.45	$69.05	$69.36	$58.85	39,101
2016-11-25	$69.94	$70.77	$69.21	$70.48	$59.80	15,164
2016-11-23	$69.36	$70.03	$68.79	$69.86	$59.28	23,226
2016-11-22	$69.65	$70.06	$69.04	$69.82	$59.24	30,491
2016-11-21	$69.80	$69.94	$68.90	$69.51	$58.98	33,343
2016-11-18	$69.15	$69.83	$67.98	$69.82	$59.24	28,313
2016-11-17	$68.62	$69.90	$68.62	$69.09	$58.62	28,706
2016-11-16	$69.60	$69.88	$68.61	$68.99	$58.54	30,321
2016-11-15	$68.75	$70.12	$68.27	$69.57	$59.03	74,683
2016-11-14	$67.79	$69.29	$67.39	$68.53	$58.15	40,859
2016-11-11	$66.47	$68.00	$65.34	$67.53	$57.30	69,644
2016-11-10	$66.11	$66.96	$65.08	$66.33	$56.28	46,588
2016-11-09	$64.25	$65.81	$63.10	$65.81	$55.84	43,891
2016-11-08	$64.33	$65.11	$63.92	$64.89	$55.06	22,368
2016-11-07	$63.06	$64.81	$63.06	$64.57	$54.79	26,456
2016-11-04	$62.65	$64.00	$62.65	$62.93	$53.40	19,756
2016-11-03	$64.17	$64.29	$63.36	$63.40	$53.79	21,764
2016-11-02	$64.49	$65.50	$64.24	$64.27	$54.53	15,679
2016-11-01	$64.74	$65.70	$63.94	$64.63	$54.84	31,921
2016-10-31	$64.77	$65.35	$63.60	$64.70	$54.90	32,340
2016-10-28	$64.94	$65.83	$64.12	$64.72	$54.91	21,626
2016-10-27	$65.80	$65.80	$64.62	$64.76	$54.95	29,213
2016-10-26	$66.31	$66.31	$65.01	$65.62	$55.68	23,694
2016-10-25	$65.89	$66.71	$65.45	$66.66	$56.56	19,928
2016-10-24	$65.68	$66.25	$65.10	$65.95	$55.96	14,216
2016-10-21	$65.53	$65.89	$65.20	$65.20	$55.32	18,852
2016-10-20	$65.83	$66.17	$65.53	$65.97	$55.97	9,795
2016-10-19	$66.19	$66.30	$65.73	$65.73	$55.77	11,250
2016-10-18	$66.40	$66.64	$65.83	$66.01	$56.01	27,293
2016-10-17	$66.10	$66.40	$66.01	$66.32	$56.27	25,397
2016-10-14	$66.23	$66.41	$65.62	$66.18	$56.15	34,876
2016-10-13	$65.85	$66.41	$65.45	$65.79	$55.82	18,157
2016-10-12	$65.40	$66.34	$65.05	$66.17	$56.14	17,615
2016-10-11	$65.99	$66.10	$65.05	$65.05	$55.19	23,156
2016-10-10	$65.72	$66.25	$65.72	$66.02	$56.02	39,349
2016-10-07	$65.00	$65.56	$64.89	$65.30	$55.41	30,476
2016-10-06	$65.76	$65.76	$65.10	$65.60	$55.66	13,489
2016-10-05	$65.76	$66.43	$65.73	$65.87	$55.89	19,049
2016-10-04	$65.48	$65.90	$65.43	$65.71	$55.75	11,206
2016-10-03	$65.80	$65.80	$64.94	$65.31	$55.41	22,201
2016-09-30	$64.91	$66.08	$64.80	$65.99	$55.99	24,014
2016-09-29	$65.15	$65.93	$64.53	$64.53	$54.75	25,190
2016-09-28	$64.90	$65.33	$64.54	$64.99	$55.14	22,665
2016-09-27	$64.53	$65.34	$64.39	$64.87	$54.66	14,107
2016-09-26	$64.94	$65.55	$64.20	$64.20	$54.10	12,542
2016-09-23	$65.58	$65.58	$64.84	$64.84	$54.64	11,005
2016-09-22	$65.59	$66.30	$65.32	$65.95	$55.57	21,814
2016-09-21	$65.13	$65.44	$64.15	$65.05	$54.81	10,191
2016-09-20	$65.41	$65.48	$64.97	$64.97	$54.75	12,053
2016-09-19	$64.86	$65.40	$64.61	$65.19	$54.93	22,051
2016-09-16	$63.35	$65.33	$62.96	$64.69	$54.51	117,480
2016-09-15	$63.20	$63.49	$62.87	$63.27	$53.31	15,430
2016-09-14	$63.94	$63.94	$62.75	$62.88	$52.99	17,537
2016-09-13	$64.59	$64.59	$62.98	$63.58	$53.58	32,226
2016-09-12	$63.79	$65.20	$63.36	$64.82	$54.62	27,278
2016-09-09	$65.55	$65.55	$63.74	$64.04	$53.96	29,665
2016-09-08	$65.89	$66.00	$64.74	$65.80	$55.45	17,609
2016-09-07	$65.20	$66.10	$64.44	$66.00	$55.61	28,420
2016-09-06	$65.75	$65.75	$64.81	$65.15	$54.90	26,999
2016-09-02	$65.19	$65.99	$64.82	$65.99	$55.61	18,233
2016-09-01	$65.06	$65.08	$64.35	$64.78	$54.59	10,543
2016-08-31	$65.55	$65.57	$64.63	$64.98	$54.76	21,538
2016-08-30	$64.99	$65.94	$64.88	$65.70	$55.36	10,622
2016-08-29	$64.42	$65.47	$64.42	$65.00	$54.77	12,513
2016-08-26	$64.99	$65.42	$64.16	$64.50	$54.35	13,106
2016-08-25	$64.80	$65.50	$64.55	$64.71	$54.53	19,476
2016-08-24	$65.23	$65.23	$64.33	$64.71	$54.53	9,922
2016-08-23	$65.20	$65.70	$64.85	$64.92	$54.70	14,744
2016-08-22	$65.11	$65.70	$64.53	$65.19	$54.93	20,713
2016-08-19	$64.62	$65.12	$64.24	$65.00	$54.77	31,162
2016-08-18	$64.27	$64.97	$64.10	$64.75	$54.56	10,789
2016-08-17	$64.55	$64.56	$64.00	$64.26	$54.15	13,401
2016-08-16	$65.00	$65.18	$64.08	$64.22	$54.12	17,274
2016-08-15	$65.00	$65.98	$63.83	$64.97	$54.75	31,990
2016-08-12	$65.00	$65.12	$64.75	$64.84	$54.64	12,573
2016-08-11	$65.13	$65.63	$63.00	$64.80	$54.60	20,914
2016-08-10	$65.10	$65.50	$64.46	$64.69	$54.51	25,662
2016-08-09	$64.42	$65.42	$64.22	$64.81	$54.61	23,675
2016-08-08	$64.21	$65.04	$63.59	$64.21	$54.11	13,280
2016-08-05	$63.22	$64.74	$62.89	$64.34	$54.22	22,780
2016-08-04	$63.31	$63.99	$62.71	$63.04	$53.12	11,923
2016-08-03	$63.91	$63.91	$62.58	$63.00	$53.09	39,998
2016-08-02	$63.75	$64.30	$63.38	$63.79	$53.75	33,323
2016-08-01	$64.64	$64.71	$64.17	$64.26	$54.15	12,552
2016-07-29	$64.60	$64.72	$63.59	$64.60	$54.44	25,654
2016-07-28	$64.60	$64.78	$64.38	$64.56	$54.40	18,844
2016-07-27	$64.60	$65.30	$64.30	$64.69	$54.51	26,357
2016-07-26	$65.00	$65.00	$63.97	$64.60	$54.44	49,486
2016-07-25	$65.50	$65.66	$64.98	$65.07	$54.83	24,295
2016-07-22	$66.16	$66.38	$64.17	$65.97	$55.59	27,098
2016-07-21	$66.48	$66.48	$64.72	$65.93	$55.56	31,025
2016-07-20	$67.12	$67.95	$65.24	$66.46	$56.00	15,875
2016-07-19	$66.72	$67.05	$66.37	$66.68	$56.19	13,552
2016-07-18	$65.50	$66.60	$65.50	$66.48	$56.02	12,954
2016-07-15	$66.31	$66.65	$65.67	$66.21	$55.79	22,536
2016-07-14	$66.64	$67.10	$65.78	$65.94	$55.56	23,241
2016-07-13	$66.30	$66.48	$65.68	$66.06	$55.67	26,853
2016-07-12	$65.92	$67.60	$65.77	$66.48	$56.02	40,801
2016-07-11	$65.12	$66.42	$63.98	$66.07	$55.67	47,295
2016-07-08	$64.65	$65.55	$64.65	$65.20	$54.94	38,594
2016-07-07	$64.45	$64.84	$63.35	$64.29	$54.17	16,575
2016-07-06	$64.02	$64.95	$63.92	$64.06	$53.98	18,901
2016-07-05	$63.87	$64.25	$63.31	$64.03	$53.95	16,698
2016-07-01	$64.69	$64.69	$63.44	$63.87	$53.82	24,090
2016-06-30	$62.91	$64.75	$62.11	$64.74	$54.55	58,682
2016-06-29	$63.21	$63.74	$62.50	$63.16	$53.22	51,979
2016-06-28	$63.64	$64.00	$62.87	$63.07	$53.15	27,581
2016-06-27	$63.52	$64.95	$62.55	$63.52	$53.15	51,626
2016-06-24	$63.22	$64.12	$63.01	$63.89	$53.46	141,798
2016-06-23	$65.36	$65.95	$64.38	$65.03	$54.41	30,522
2016-06-22	$64.75	$65.39	$64.29	$64.71	$54.14	55,903
2016-06-21	$64.45	$64.69	$64.02	$64.63	$54.07	19,795
2016-06-20	$63.61	$64.82	$63.61	$64.29	$53.79	37,113
2016-06-17	$64.22	$64.50	$62.90	$62.95	$52.67	74,633
2016-06-16	$63.88	$64.44	$63.22	$64.07	$53.61	20,478
2016-06-15	$64.62	$64.62	$63.34	$63.81	$53.39	23,431
2016-06-14	$64.16	$64.69	$63.19	$64.15	$53.67	24,314
2016-06-13	$63.02	$64.95	$63.02	$64.07	$53.61	54,626
2016-06-10	$63.35	$63.35	$62.52	$63.02	$52.73	22,848
2016-06-09	$63.77	$64.19	$62.40	$63.60	$53.21	23,120
2016-06-08	$63.33	$64.38	$63.25	$63.77	$53.36	23,820
2016-06-07	$62.79	$63.47	$62.69	$63.43	$53.07	26,670
2016-06-06	$62.70	$63.33	$62.25	$63.11	$52.80	26,605
2016-06-03	$62.74	$62.91	$62.04	$62.74	$52.49	22,616
2016-06-02	$62.63	$63.11	$60.92	$62.78	$52.53	20,719
2016-06-01	$61.44	$62.79	$60.81	$62.49	$52.28	33,654
2016-05-31	$61.21	$62.10	$60.85	$61.93	$51.82	50,381
2016-05-27	$61.88	$62.37	$61.72	$61.90	$51.79	30,324
2016-05-26	$62.30	$62.70	$61.82	$61.94	$51.82	20,009
2016-05-25	$63.26	$63.26	$62.49	$62.81	$52.55	10,960
2016-05-24	$62.42	$63.45	$62.35	$63.28	$52.95	51,550
2016-05-23	$62.29	$62.70	$61.58	$61.93	$51.82	18,503
2016-05-20	$62.40	$62.78	$61.53	$62.62	$52.39	37,712
2016-05-19	$62.68	$63.70	$61.63	$62.11	$51.97	22,045
2016-05-18	$61.25	$63.25	$61.25	$62.81	$52.55	38,370
2016-05-17	$63.38	$63.38	$62.22	$62.85	$52.59	69,419
2016-05-16	$63.29	$64.21	$62.50	$63.46	$53.10	33,008
2016-05-13	$63.20	$63.77	$62.90	$63.10	$52.79	59,452
2016-05-12	$64.30	$64.34	$62.87	$63.43	$53.07	42,154
2016-05-11	$64.62	$65.50	$64.11	$64.32	$53.82	23,160
2016-05-10	$64.61	$65.40	$64.07	$64.99	$54.38	44,657
2016-05-09	$64.57	$65.00	$64.27	$64.74	$54.17	30,542
2016-05-06	$64.40	$64.78	$62.84	$64.59	$54.04	33,069
2016-05-05	$64.51	$64.91	$63.88	$64.16	$53.68	20,937
2016-05-04	$64.75	$65.20	$63.59	$64.56	$54.02	41,640
2016-05-03	$64.94	$65.94	$63.77	$64.22	$53.73	45,281
2016-05-02	$64.41	$65.30	$63.91	$64.95	$54.34	56,311
2016-04-29	$64.75	$65.64	$63.37	$64.45	$53.92	49,485
2016-04-28	$64.40	$65.31	$64.31	$64.53	$53.99	26,767
2016-04-27	$64.58	$65.40	$63.77	$64.61	$54.06	56,439
2016-04-26	$64.14	$64.85	$63.91	$64.56	$54.02	14,381
2016-04-25	$63.95	$66.21	$63.50	$64.01	$53.56	22,782
2016-04-22	$64.70	$65.01	$63.65	$63.96	$53.51	22,707
2016-04-21	$63.96	$64.94	$63.39	$64.28	$53.78	33,758
2016-04-20	$64.09	$64.29	$62.89	$63.87	$53.44	17,003
2016-04-19	$64.13	$64.28	$63.79	$64.15	$53.67	38,704
2016-04-18	$63.45	$65.10	$63.18	$64.10	$53.63	52,782
2016-04-15	$62.95	$63.93	$62.95	$63.39	$53.04	17,798
2016-04-14	$63.15	$63.63	$62.91	$63.16	$52.84	19,383
2016-04-13	$63.17	$63.21	$62.49	$63.21	$52.89	40,121
2016-04-12	$62.25	$63.21	$62.00	$63.15	$52.84	34,685
2016-04-11	$62.70	$63.22	$62.27	$62.54	$52.33	57,317
2016-04-08	$62.27	$62.70	$62.03	$62.65	$52.42	46,828
2016-04-07	$62.21	$62.63	$61.58	$62.17	$52.02	91,372
2016-04-06	$61.70	$62.59	$61.61	$62.48	$52.28	54,047
2016-04-05	$62.00	$62.57	$61.42	$61.79	$51.70	51,158
2016-04-04	$62.50	$62.50	$61.47	$62.14	$51.99	34,174
2016-04-01	$61.76	$62.64	$61.55	$62.64	$52.41	75,194
2016-03-31	$61.57	$62.30	$60.70	$62.30	$52.13	80,862
2016-03-30	$61.82	$61.93	$60.75	$61.77	$51.68	38,506
2016-03-29	$61.10	$61.79	$60.59	$61.79	$51.70	73,128
2016-03-28	$60.06	$61.47	$60.00	$61.25	$50.92	54,331
2016-03-24	$59.57	$60.36	$59.12	$60.05	$49.92	66,889
2016-03-23	$59.42	$60.32	$59.42	$59.77	$49.69	54,678
2016-03-22	$60.28	$60.28	$59.21	$60.15	$50.00	83,113
2016-03-21	$61.83	$61.83	$60.17	$60.67	$50.43	78,130
2016-03-18	$61.86	$62.50	$60.00	$61.40	$51.04	429,744
2016-03-17	$66.55	$66.80	$65.47	$65.93	$54.81	28,629
2016-03-16	$65.59	$66.77	$65.59	$66.57	$55.34	34,145
2016-03-15	$65.56	$67.50	$65.36	$66.01	$54.87	35,145
2016-03-14	$65.47	$66.46	$64.34	$65.46	$54.42	43,127
2016-03-11	$63.90	$65.74	$63.42	$65.41	$54.38	54,940
2016-03-10	$64.12	$64.23	$62.67	$63.36	$52.67	15,708
2016-03-09	$63.75	$64.25	$62.81	$64.12	$53.30	15,354
2016-03-08	$64.21	$64.86	$63.26	$63.37	$52.68	19,748
2016-03-07	$64.48	$64.68	$64.11	$64.61	$53.71	14,705
2016-03-04	$64.27	$65.85	$63.74	$64.69	$53.78	14,985
2016-03-03	$64.61	$66.00	$64.17	$64.50	$53.62	21,484
2016-03-02	$64.00	$65.28	$63.21	$65.00	$54.03	22,284
2016-03-01	$64.42	$65.50	$62.99	$64.08	$53.27	20,833
2016-02-29	$64.94	$66.00	$63.92	$64.13	$53.31	24,110
2016-02-26	$64.04	$66.00	$62.44	$64.95	$53.99	17,577
2016-02-25	$63.36	$65.60	$63.36	$64.14	$53.32	23,945
2016-02-24	$61.65	$63.60	$61.65	$63.54	$52.82	18,904
2016-02-23	$61.95	$64.11	$61.65	$61.80	$51.37	16,610
2016-02-22	$61.66	$62.79	$61.39	$61.56	$51.17	32,378
2016-02-19	$62.45	$63.69	$60.67	$61.85	$51.42	17,638
2016-02-18	$61.28	$62.60	$60.20	$62.59	$52.03	15,542
2016-02-17	$61.02	$61.95	$60.29	$61.72	$51.31	20,952
2016-02-16	$61.15	$61.76	$59.99	$61.47	$51.10	38,566
2016-02-12	$60.33	$61.45	$60.33	$61.29	$50.95	23,484
2016-02-11	$60.98	$60.98	$58.88	$60.18	$50.03	17,521
2016-02-10	$61.09	$61.50	$60.35	$60.90	$50.63	9,185
2016-02-09	$60.86	$61.52	$60.04	$60.45	$50.25	11,744
2016-02-08	$61.05	$61.58	$60.01	$61.01	$50.72	29,086
2016-02-05	$62.90	$62.90	$60.50	$60.50	$50.29	30,436
2016-02-04	$63.46	$64.70	$62.50	$63.17	$52.51	22,609
2016-02-03	$64.53	$65.20	$62.83	$63.33	$52.65	47,090
2016-02-02	$62.98	$64.52	$61.52	$64.25	$53.41	12,041
2016-02-01	$62.55	$64.75	$61.95	$63.80	$53.04	40,744
2016-01-29	$61.42	$63.29	$61.42	$63.15	$52.50	37,686
2016-01-28	$61.38	$62.66	$60.85	$61.50	$51.12	46,187
2016-01-27	$60.90	$62.53	$60.30	$61.01	$50.72	47,284
2016-01-26	$60.94	$61.80	$60.30	$61.28	$50.94	27,554
2016-01-25	$60.97	$61.96	$60.10	$60.22	$50.06	9,140
2016-01-22	$60.71	$62.31	$59.49	$61.25	$50.92	21,657
2016-01-21	$61.04	$62.22	$60.10	$60.69	$50.45	16,027
2016-01-20	$59.60	$61.21	$57.16	$60.91	$50.63	28,837
2016-01-19	$60.26	$60.86	$59.20	$60.20	$50.04	14,672
2016-01-15	$59.10	$60.70	$58.87	$59.59	$49.54	30,841
2016-01-14	$60.50	$61.10	$59.35	$60.50	$50.29	22,457
2016-01-13	$61.22	$61.27	$60.03	$60.61	$50.39	15,557
2016-01-12	$61.76	$61.98	$60.23	$61.10	$50.79	34,990
2016-01-11	$60.85	$61.99	$60.85	$61.46	$51.09	13,029
2016-01-08	$61.28	$62.10	$60.58	$60.58	$50.36	12,529
2016-01-07	$61.17	$61.63	$60.20	$61.02	$50.73	34,980
2016-01-06	$61.63	$62.12	$60.94	$61.51	$51.13	15,642
2016-01-05	$61.59	$62.47	$61.26	$61.92	$51.47	16,893
2016-01-04	$61.95	$62.47	$60.32	$61.59	$51.20	37,588
2015-12-31	$62.40	$63.04	$61.50	$61.70	$51.29	20,437
2015-12-30	$63.08	$63.20	$62.43	$62.43	$51.90	22,290
2015-12-29	$61.37	$63.70	$61.37	$63.13	$52.48	18,474
2015-12-28	$63.50	$64.10	$63.09	$63.16	$52.17	15,898
2015-12-24	$63.60	$64.00	$63.60	$63.92	$52.80	2,848
2015-12-23	$63.59	$63.92	$63.20	$63.75	$52.66	15,948
2015-12-22	$63.46	$63.72	$62.45	$63.59	$52.53	19,275
2015-12-21	$63.65	$63.85	$62.98	$63.50	$52.46	18,198
2015-12-18	$63.35	$64.00	$62.05	$63.15	$52.17	99,279
2015-12-17	$64.92	$65.98	$63.96	$63.96	$52.84	21,852
2015-12-16	$65.48	$65.48	$64.45	$64.61	$53.37	24,006
2015-12-15	$64.36	$65.30	$64.21	$64.52	$53.30	37,013
2015-12-14	$65.48	$65.48	$63.88	$64.17	$53.01	24,931
2015-12-11	$64.04	$64.98	$64.04	$64.37	$53.17	39,075
2015-12-10	$64.80	$65.00	$64.45	$64.76	$53.50	18,527
2015-12-09	$65.11	$65.38	$64.72	$64.72	$53.46	15,205
2015-12-08	$65.14	$65.75	$64.90	$65.10	$53.78	12,199
2015-12-07	$65.00	$66.17	$65.00	$65.14	$53.81	19,152
2015-12-04	$66.08	$66.88	$65.00	$65.16	$53.83	34,498
2015-12-03	$67.23	$67.65	$65.76	$65.76	$54.32	17,975
2015-12-02	$68.35	$69.30	$67.27	$67.31	$55.60	24,793
2015-12-01	$69.32	$69.32	$68.41	$68.66	$56.72	12,888
2015-11-30	$66.89	$69.40	$66.07	$69.10	$57.08	92,182
2015-11-27	$66.95	$67.01	$65.76	$67.01	$55.35	6,869
2015-11-25	$66.98	$66.98	$66.12	$66.74	$55.13	18,993
2015-11-24	$65.25	$66.80	$65.21	$66.60	$55.02	16,774
2015-11-23	$65.00	$65.11	$64.58	$65.08	$53.76	6,998
2015-11-20	$64.95	$65.46	$64.78	$65.07	$53.75	30,716
2015-11-19	$65.76	$65.76	$64.48	$64.59	$53.36	14,200
2015-11-18	$64.51	$65.58	$64.51	$65.58	$54.17	21,948
2015-11-17	$64.95	$66.01	$64.75	$64.97	$53.67	26,036
2015-11-16	$64.91	$65.59	$64.61	$64.95	$53.65	15,255
2015-11-13	$65.08	$65.88	$64.97	$65.03	$53.72	23,624
2015-11-12	$65.26	$66.19	$64.93	$65.30	$53.94	26,341
2015-11-11	$66.44	$66.48	$65.37	$65.37	$54.00	16,517
2015-11-10	$67.01	$67.01	$65.83	$65.98	$54.50	14,448
2015-11-09	$66.90	$66.99	$66.20	$66.22	$54.70	6,967
2015-11-06	$66.75	$67.33	$66.25	$67.00	$55.35	19,267
2015-11-05	$66.95	$67.68	$66.69	$67.00	$55.35	16,161
2015-11-04	$65.45	$67.22	$64.59	$66.65	$55.06	54,974
2015-11-03	$65.66	$65.80	$65.16	$65.65	$54.23	11,557
2015-11-02	$65.29	$65.91	$65.03	$65.73	$54.30	21,211
2015-10-30	$65.30	$65.39	$65.23	$65.28	$53.93	13,571
2015-10-29	$65.40	$65.41	$65.23	$65.26	$53.91	25,224
2015-10-28	$65.29	$65.41	$65.01	$65.40	$54.02	43,500
2015-10-27	$64.72	$65.68	$64.72	$64.92	$53.63	18,946
2015-10-26	$65.20	$65.34	$65.04	$65.21	$53.87	9,393
2015-10-23	$65.04	$65.33	$64.69	$65.33	$53.97	16,085
2015-10-22	$64.31	$64.72	$64.05	$64.64	$53.40	19,455
2015-10-21	$64.88	$64.90	$64.12	$64.12	$52.97	8,405
2015-10-20	$64.67	$65.04	$64.53	$64.85	$53.57	8,050
2015-10-19	$64.57	$65.16	$64.45	$64.81	$53.54	12,326
2015-10-16	$65.07	$65.51	$64.56	$64.57	$53.34	24,060
2015-10-15	$64.11	$64.99	$63.72	$64.99	$53.69	25,113
2015-10-14	$64.26	$64.35	$63.70	$63.89	$52.78	11,667
2015-10-13	$64.77	$65.34	$64.32	$64.32	$53.13	17,873
2015-10-12	$63.62	$65.16	$63.48	$65.16	$53.83	15,329
2015-10-09	$64.00	$64.13	$63.65	$63.92	$52.80	5,920
2015-10-08	$63.64	$63.88	$62.92	$63.55	$52.50	18,851
2015-10-07	$62.32	$63.65	$62.14	$63.43	$52.40	20,083
2015-10-06	$63.55	$64.33	$62.22	$62.24	$51.41	16,085
2015-10-05	$62.00	$63.90	$62.00	$63.83	$52.73	34,778
2015-10-02	$60.22	$60.44	$59.68	$60.44	$49.93	34,175
2015-10-01	$60.85	$61.41	$60.02	$60.75	$50.18	13,305
2015-09-30	$60.30	$61.68	$60.30	$60.89	$50.30	18,785
2015-09-29	$60.28	$60.61	$59.99	$60.24	$49.76	15,720
2015-09-28	$61.71	$61.98	$60.38	$60.38	$49.88	29,636
2015-09-25	$63.15	$63.15	$62.10	$62.10	$50.96	12,514
2015-09-24	$62.84	$63.42	$62.69	$62.82	$51.55	8,553
2015-09-23	$62.33	$63.50	$62.33	$62.76	$51.50	11,252
2015-09-22	$62.32	$62.63	$61.49	$62.23	$51.07	15,848
2015-09-21	$62.20	$63.20	$62.20	$62.51	$51.30	14,617
2015-09-18	$62.89	$64.28	$61.50	$61.50	$50.47	78,671
2015-09-17	$64.16	$64.60	$62.53	$63.60	$52.19	21,565
2015-09-16	$64.11	$64.91	$63.61	$63.96	$52.49	22,178
2015-09-15	$62.85	$64.45	$62.30	$63.93	$52.46	15,619
2015-09-14	$62.50	$62.98	$62.09	$62.77	$51.51	14,272
2015-09-11	$61.61	$62.43	$61.23	$62.43	$51.23	15,124
2015-09-10	$61.20	$62.34	$59.52	$62.08	$50.62	10,193
2015-09-09	$62.00	$62.28	$60.55	$61.07	$49.80	25,503
2015-09-08	$60.70	$61.98	$60.36	$61.61	$50.24	17,677

National Healthcare Corp (NHC) News Headlines

Coal, the Dirtiest Fossil Fuel, Is Preparing for a Long Goodbye

None

bloomberg.com March 23, 2024

Recent National Healthcare Corp (NHC) News

Similar Companies to National Healthcare Corp (NHC) in the Medical Care Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
HCA Healthcare Inc	HCA	Medical Care Facilities	Healthcare	269,000
Fresenius Medical Care AG & Co. KGaA	FMS	Medical Care Facilities	Healthcare	150,000
Brookdale Senior Living Inc	BKD	Medical Care Facilities	Healthcare	87,000
DaVita Inc	DVA	Medical Care Facilities	Healthcare	72,000
Select Medical Holdings Corporation	SEM	Medical Care Facilities	Healthcare	45,000
Healthcare Services Group Inc	HCSG	Medical Care Facilities	Healthcare	44,200
Encompass Health Corp	EHC	Medical Care Facilities	Healthcare	44,000
Universal Health Services Inc - Class B	UHS	Medical Care Facilities	Healthcare	41,000
Aveanna Healthcare Holdings Inc	AVAH	Medical Care Facilities	Healthcare	35,000
Five Star Senior Living Inc	FVE	Medical Care Facilities	Healthcare	26,000

National Healthcare Corp (NHC) Exchange: NYSE MKT