Cai International Inc (CAI) Stock

Data as of May 2, 2025

$56.00 ($0.01) 0.02%

Cai International Inc - Daily Information

Click for more stock information on Cai International Inc.

Daily Information	Data
Date	May 2, 2025
Open	$56.01
Previous Close	$56.00
High	$56.01
Low	$55.98
Adjusted Open	$56.01
Previous Adjusted Close	$56.00
Adjusted High	$56.01
Adjusted Low	$55.98

About Cai International Inc (CAI)

CAI is one of the world’s leading transportation finance companies. As of June 30, 2021, CAI operated a worldwide fleet of approximately 1.9 million CEUs of containers. CAI operates through 13 offices located in 12 countries including the United States.

Invest in Cai International Inc (CAI)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

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

Historical Stock Data for Cai International Inc (CAI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-22	$56.01	$56.01	$55.98	$56.00	$56.00	207,723
2021-11-19	$55.97	$56.00	$55.97	$55.99	$55.99	251,128
2021-11-18	$55.94	$55.97	$55.94	$55.97	$55.97	149,362
2021-11-17	$55.94	$55.98	$55.94	$55.96	$55.96	138,008
2021-11-16	$55.97	$55.98	$55.94	$55.97	$55.97	167,472
2021-11-15	$55.98	$55.98	$55.94	$55.96	$55.96	120,195
2021-11-12	$55.94	$55.96	$55.94	$55.96	$55.96	87,367
2021-11-11	$55.94	$55.97	$55.94	$55.95	$55.95	77,449
2021-11-10	$55.97	$55.97	$55.94	$55.95	$55.95	72,337
2021-11-09	$55.94	$55.97	$55.94	$55.94	$55.94	88,015
2021-11-08	$55.98	$55.98	$55.94	$55.94	$55.94	83,391
2021-11-05	$55.97	$56.00	$55.93	$55.95	$55.95	147,708
2021-11-04	$55.97	$55.97	$55.93	$55.95	$55.95	99,416
2021-11-03	$55.94	$55.97	$55.92	$55.97	$55.97	152,024
2021-11-02	$55.95	$55.96	$55.93	$55.95	$55.95	128,320
2021-11-01	$55.96	$55.98	$55.93	$55.97	$55.97	164,387
2021-10-29	$55.95	$55.97	$55.92	$55.93	$55.93	160,259
2021-10-28	$55.93	$55.95	$55.93	$55.94	$55.94	89,671
2021-10-27	$55.93	$55.95	$55.92	$55.95	$55.95	136,999
2021-10-26	$55.92	$55.95	$55.92	$55.95	$55.95	126,208
2021-10-25	$55.94	$55.95	$55.92	$55.93	$55.93	103,737
2021-10-22	$55.94	$55.96	$55.92	$55.92	$55.92	57,263
2021-10-21	$55.95	$55.97	$55.91	$55.92	$55.92	73,503
2021-10-20	$55.92	$55.95	$55.91	$55.92	$55.92	100,005
2021-10-19	$55.94	$55.95	$55.91	$55.95	$55.95	56,790
2021-10-18	$55.91	$55.96	$55.91	$55.95	$55.95	109,693
2021-10-15	$55.98	$55.98	$55.89	$55.89	$55.89	168,418
2021-10-14	$55.95	$55.96	$55.90	$55.92	$55.92	91,150
2021-10-13	$55.98	$55.98	$55.91	$55.94	$55.94	57,242
2021-10-12	$55.91	$55.98	$55.91	$55.96	$55.96	73,136
2021-10-11	$55.92	$55.94	$55.90	$55.90	$55.90	138,100
2021-10-08	$55.94	$56.00	$55.90	$55.93	$55.93	116,201
2021-10-07	$55.93	$55.95	$55.87	$55.94	$55.94	103,948
2021-10-06	$55.91	$55.95	$55.90	$55.93	$55.93	122,917
2021-10-05	$55.95	$55.95	$55.91	$55.91	$55.91	112,172
2021-10-04	$55.92	$55.98	$55.90	$55.93	$55.93	125,857
2021-10-01	$55.94	$55.98	$55.91	$55.92	$55.92	94,606
2021-09-30	$55.92	$55.94	$55.91	$55.91	$55.91	149,580
2021-09-29	$55.91	$55.98	$55.91	$55.91	$55.91	115,293
2021-09-28	$55.87	$55.98	$55.87	$55.93	$55.93	77,948
2021-09-27	$55.86	$55.94	$55.86	$55.86	$55.86	74,975
2021-09-24	$55.85	$55.99	$55.85	$55.86	$55.86	112,632
2021-09-23	$55.87	$55.91	$55.83	$55.86	$55.86	116,719
2021-09-22	$55.85	$55.90	$55.82	$55.82	$55.82	248,646
2021-09-21	$55.90	$55.90	$55.82	$55.82	$55.82	185,702
2021-09-20	$55.85	$55.91	$55.81	$55.85	$55.85	661,799
2021-09-17	$56.13	$56.13	$55.85	$55.86	$55.86	756,649
2021-09-16	$55.86	$55.93	$55.85	$55.86	$55.86	231,700
2021-09-15	$55.88	$55.94	$55.85	$55.89	$55.89	98,341
2021-09-14	$55.97	$55.97	$55.87	$55.88	$55.88	202,041
2021-09-13	$56.09	$56.09	$55.84	$55.88	$55.88	186,919
2021-09-10	$55.83	$55.91	$55.83	$55.88	$55.88	93,392
2021-09-09	$55.85	$55.89	$55.82	$55.84	$55.84	233,869
2021-09-08	$56.02	$56.14	$56.02	$56.08	$55.78	156,442
2021-09-07	$56.08	$56.15	$56.02	$56.02	$55.72	252,873
2021-09-03	$56.01	$56.16	$56.01	$56.09	$55.79	326,159
2021-09-02	$56.00	$56.22	$55.99	$55.99	$55.69	314,909
2021-09-01	$55.99	$56.01	$55.97	$55.99	$55.69	169,802
2021-08-31	$55.97	$56.00	$55.96	$55.97	$55.67	343,095
2021-08-30	$55.95	$56.00	$55.95	$56.00	$55.70	112,388
2021-08-27	$55.90	$56.00	$55.90	$56.00	$55.70	145,563
2021-08-26	$55.90	$55.98	$55.90	$55.90	$55.60	170,300
2021-08-25	$55.86	$55.95	$55.85	$55.90	$55.60	113,223
2021-08-24	$55.89	$55.96	$55.86	$55.86	$55.56	167,177
2021-08-23	$55.86	$55.94	$55.85	$55.92	$55.62	103,618
2021-08-20	$55.80	$55.92	$55.80	$55.86	$55.56	215,128
2021-08-19	$55.85	$55.99	$55.85	$55.98	$55.68	217,671
2021-08-18	$55.80	$55.92	$55.80	$55.87	$55.57	115,508
2021-08-17	$55.84	$55.93	$55.83	$55.92	$55.62	169,279
2021-08-16	$55.85	$55.90	$55.83	$55.85	$55.55	199,216
2021-08-13	$55.84	$56.00	$55.83	$55.88	$55.58	216,589
2021-08-12	$55.85	$55.93	$55.82	$55.83	$55.53	433,532
2021-08-11	$55.84	$55.94	$55.79	$55.84	$55.54	186,455
2021-08-10	$55.76	$55.82	$55.75	$55.78	$55.48	166,960
2021-08-09	$55.79	$55.83	$55.73	$55.77	$55.47	239,725
2021-08-06	$55.88	$55.92	$55.70	$55.80	$55.50	203,711
2021-08-05	$55.85	$55.89	$55.77	$55.81	$55.51	172,205
2021-08-04	$55.85	$55.95	$55.62	$55.65	$55.35	465,731
2021-08-03	$55.90	$55.95	$55.78	$55.87	$55.57	325,170
2021-08-02	$55.89	$55.99	$55.83	$55.83	$55.53	122,342
2021-07-30	$55.92	$55.97	$55.81	$55.81	$55.51	148,469
2021-07-29	$55.79	$56.03	$55.78	$55.86	$55.56	107,203
2021-07-28	$55.90	$55.99	$55.70	$55.73	$55.43	185,508
2021-07-27	$55.90	$56.03	$55.77	$55.83	$55.53	253,643
2021-07-26	$56.09	$56.15	$55.85	$55.91	$55.61	220,102
2021-07-23	$55.90	$56.19	$55.80	$56.10	$55.80	324,861
2021-07-22	$56.00	$56.03	$55.76	$55.83	$55.53	172,936
2021-07-21	$55.70	$56.17	$55.70	$56.13	$55.83	371,155
2021-07-20	$55.62	$55.73	$55.62	$55.70	$55.40	499,088
2021-07-19	$55.60	$55.75	$55.53	$55.64	$55.34	614,221
2021-07-16	$55.70	$55.75	$55.63	$55.65	$55.35	418,092
2021-07-15	$55.65	$55.75	$55.63	$55.66	$55.36	299,886
2021-07-14	$55.75	$55.80	$55.62	$55.65	$55.35	153,810
2021-07-13	$55.71	$55.81	$55.53	$55.66	$55.36	279,251
2021-07-12	$55.75	$55.89	$55.66	$55.77	$55.47	193,860
2021-07-09	$55.70	$55.95	$55.61	$55.83	$55.53	242,147
2021-07-08	$55.55	$55.77	$55.50	$55.70	$55.40	977,479
2021-07-07	$55.95	$55.98	$55.69	$55.69	$55.39	427,064
2021-07-06	$55.85	$56.10	$55.65	$56.00	$55.70	421,510
2021-07-02	$55.71	$55.90	$55.64	$55.86	$55.56	195,869
2021-07-01	$56.00	$56.00	$55.62	$55.77	$55.47	304,924
2021-06-30	$55.65	$56.08	$55.55	$56.00	$55.70	815,848
2021-06-29	$55.60	$55.70	$55.55	$55.56	$55.26	394,993
2021-06-28	$55.72	$55.85	$55.52	$55.60	$55.30	523,232
2021-06-25	$55.85	$55.89	$55.53	$55.72	$55.42	648,890
2021-06-24	$56.05	$56.05	$55.74	$55.77	$55.47	445,994
2021-06-23	$56.09	$56.09	$55.88	$56.00	$55.70	884,329
2021-06-22	$55.93	$56.17	$55.82	$56.17	$55.87	1,775,495
2021-06-21	$55.80	$56.11	$55.77	$56.00	$55.70	2,020,962
2021-06-18	$55.72	$56.13	$55.67	$56.05	$55.75	9,446,836
2021-06-17	$39.88	$40.00	$37.30	$38.16	$37.96	299,263
2021-06-16	$39.00	$40.28	$38.82	$39.91	$39.70	181,315
2021-06-15	$39.35	$39.97	$38.90	$39.82	$39.61	150,228
2021-06-14	$39.35	$39.50	$38.86	$39.30	$39.09	134,372
2021-06-11	$38.15	$39.15	$37.85	$39.05	$38.84	205,808
2021-06-10	$39.46	$39.59	$37.73	$37.85	$37.65	206,198
2021-06-09	$41.74	$42.24	$39.45	$39.45	$39.24	183,912
2021-06-08	$41.44	$41.62	$40.85	$40.95	$40.42	117,445
2021-06-07	$40.66	$41.55	$40.50	$41.25	$40.72	164,669
2021-06-04	$42.06	$42.25	$40.26	$40.55	$40.03	146,274
2021-06-03	$42.52	$42.52	$41.55	$41.69	$41.15	81,913
2021-06-02	$43.98	$44.06	$42.11	$42.83	$42.28	151,907
2021-06-01	$43.66	$44.20	$43.50	$43.84	$43.28	176,255
2021-05-28	$40.90	$43.25	$40.48	$42.92	$42.37	254,338
2021-05-27	$40.73	$41.90	$40.50	$40.65	$40.13	189,389
2021-05-26	$39.66	$40.32	$39.61	$40.10	$39.58	200,181
2021-05-25	$40.59	$41.30	$39.41	$39.55	$39.04	278,914
2021-05-24	$41.01	$41.15	$40.07	$40.50	$39.98	255,284
2021-05-21	$41.96	$42.99	$40.90	$40.91	$40.38	119,664
2021-05-20	$40.55	$41.87	$40.28	$41.38	$40.85	192,471
2021-05-19	$41.00	$41.71	$40.26	$40.51	$39.99	412,500
2021-05-18	$42.94	$43.44	$41.93	$41.95	$41.41	92,936
2021-05-17	$42.79	$43.55	$42.05	$43.15	$42.60	91,108
2021-05-14	$42.88	$43.50	$42.49	$43.47	$42.91	93,255
2021-05-13	$41.46	$42.85	$41.11	$42.05	$41.51	94,561
2021-05-12	$42.61	$43.21	$41.20	$41.36	$40.83	146,894
2021-05-11	$42.58	$43.37	$41.56	$42.62	$42.07	111,787
2021-05-10	$44.60	$45.99	$43.28	$43.55	$42.99	139,695
2021-05-07	$43.54	$44.48	$43.25	$44.35	$43.78	115,797
2021-05-06	$43.40	$43.87	$42.03	$43.76	$43.20	121,347
2021-05-05	$43.92	$43.94	$42.98	$43.25	$42.69	160,952
2021-05-04	$43.37	$44.02	$42.51	$43.71	$43.15	126,765
2021-05-03	$43.20	$44.57	$43.20	$44.04	$43.47	116,992
2021-04-30	$43.39	$44.00	$41.47	$42.55	$42.00	225,550
2021-04-29	$45.93	$46.42	$42.72	$43.54	$42.98	171,164
2021-04-28	$44.38	$46.47	$44.38	$45.59	$45.00	125,214
2021-04-27	$43.47	$45.15	$43.23	$45.03	$44.45	179,041
2021-04-26	$43.08	$44.42	$42.89	$43.23	$42.67	137,551
2021-04-23	$41.46	$43.13	$40.52	$42.75	$42.20	123,794
2021-04-22	$42.69	$42.69	$40.66	$41.05	$40.52	123,039
2021-04-21	$41.12	$42.69	$41.12	$42.58	$42.03	134,598
2021-04-20	$44.03	$44.34	$40.13	$41.12	$40.59	267,531
2021-04-19	$44.24	$44.89	$43.08	$44.30	$43.73	142,379
2021-04-16	$45.25	$45.38	$43.64	$44.39	$43.82	173,104
2021-04-15	$46.04	$46.80	$44.90	$45.00	$44.42	153,372
2021-04-14	$44.57	$47.13	$44.57	$46.19	$45.60	147,005
2021-04-13	$45.35	$45.51	$44.36	$44.57	$44.00	153,422
2021-04-12	$44.23	$45.94	$44.03	$45.35	$44.77	102,145
2021-04-09	$43.74	$43.88	$43.15	$43.81	$43.25	64,589
2021-04-08	$45.27	$45.57	$43.01	$43.70	$43.14	105,785
2021-04-07	$44.80	$46.29	$44.38	$44.91	$44.33	162,791
2021-04-06	$46.19	$46.48	$44.29	$44.87	$44.29	132,596
2021-04-05	$46.29	$47.94	$45.95	$46.19	$45.60	213,574
2021-04-01	$45.44	$46.00	$44.53	$45.55	$44.96	156,309
2021-03-31	$45.55	$47.26	$45.24	$45.52	$44.94	230,453
2021-03-30	$45.18	$46.75	$44.69	$45.35	$44.77	260,261
2021-03-29	$47.38	$48.50	$45.48	$45.48	$44.90	142,939
2021-03-26	$46.46	$47.29	$45.52	$47.12	$46.51	158,007
2021-03-25	$42.19	$45.13	$41.68	$44.73	$44.16	142,688
2021-03-24	$42.66	$44.70	$42.42	$42.74	$42.19	133,549
2021-03-23	$44.36	$45.00	$41.71	$42.03	$41.49	154,092
2021-03-22	$45.96	$46.46	$44.87	$44.98	$44.40	126,591
2021-03-19	$44.90	$47.37	$44.05	$45.58	$44.99	299,948
2021-03-18	$45.38	$47.57	$44.70	$44.89	$44.31	157,392
2021-03-17	$44.74	$45.50	$43.43	$45.48	$44.90	140,161
2021-03-16	$46.46	$46.46	$44.61	$44.84	$44.26	134,411
2021-03-15	$46.80	$46.97	$45.14	$46.21	$45.62	146,622
2021-03-12	$48.54	$48.86	$45.17	$46.80	$46.20	241,399
2021-03-11	$46.42	$48.74	$45.59	$48.73	$48.10	224,612
2021-03-10	$44.42	$47.22	$44.36	$46.30	$45.71	156,659
2021-03-09	$44.11	$45.31	$43.26	$45.03	$44.17	129,701
2021-03-08	$43.21	$45.00	$43.00	$44.19	$43.34	233,942
2021-03-05	$42.50	$43.24	$40.33	$42.71	$41.89	215,098
2021-03-04	$45.11	$45.87	$41.77	$42.19	$41.38	249,179
2021-03-03	$44.99	$46.00	$44.38	$45.21	$44.34	202,222
2021-03-02	$43.45	$44.75	$41.80	$44.29	$43.44	192,379
2021-03-01	$45.02	$45.95	$42.52	$43.35	$42.52	247,960
2021-02-26	$43.59	$44.67	$41.63	$44.00	$43.15	275,392
2021-02-25	$45.50	$47.03	$43.09	$43.09	$42.26	265,801
2021-02-24	$48.62	$50.21	$45.07	$45.42	$44.55	329,274
2021-02-23	$47.01	$49.04	$43.21	$48.37	$47.44	641,772
2021-02-22	$45.62	$48.75	$45.45	$47.34	$46.43	793,873
2021-02-19	$43.34	$45.75	$42.88	$45.00	$44.14	671,843
2021-02-18	$41.41	$44.70	$41.41	$43.00	$42.17	503,260
2021-02-17	$40.50	$43.00	$39.86	$41.47	$40.67	802,880
2021-02-16	$39.51	$39.88	$37.11	$37.95	$37.22	300,230
2021-02-12	$36.06	$39.40	$36.06	$38.84	$38.09	571,354
2021-02-11	$36.93	$37.44	$35.62	$36.38	$35.68	91,104
2021-02-10	$36.84	$37.60	$36.29	$36.71	$36.00	136,915
2021-02-09	$36.08	$36.68	$35.06	$36.40	$35.70	136,861
2021-02-08	$34.13	$35.70	$34.13	$35.63	$34.95	114,535
2021-02-05	$33.52	$33.93	$33.14	$33.90	$33.25	101,541
2021-02-04	$32.27	$33.44	$32.27	$33.26	$32.62	88,936
2021-02-03	$32.68	$32.83	$32.14	$32.34	$31.72	68,879
2021-02-02	$32.80	$32.90	$31.61	$32.68	$32.05	68,778
2021-02-01	$32.73	$32.73	$31.80	$32.48	$31.86	96,958
2021-01-29	$32.72	$33.58	$32.16	$32.47	$31.85	136,865
2021-01-28	$32.07	$33.18	$31.68	$32.84	$32.21	105,895
2021-01-27	$31.48	$32.10	$30.78	$31.62	$31.01	157,591
2021-01-26	$33.87	$33.87	$31.59	$32.40	$31.78	128,591
2021-01-25	$34.99	$34.99	$32.51	$33.53	$32.89	197,132
2021-01-22	$34.43	$34.96	$33.75	$34.91	$34.24	107,843
2021-01-21	$34.30	$36.23	$33.93	$35.02	$34.35	285,010
2021-01-20	$35.13	$35.41	$33.43	$34.32	$33.66	105,740
2021-01-19	$34.00	$36.27	$34.00	$35.06	$34.39	183,246
2021-01-15	$32.91	$33.91	$32.65	$33.69	$33.04	82,686
2021-01-14	$33.26	$34.00	$32.92	$33.69	$33.04	98,159
2021-01-13	$33.46	$33.99	$32.63	$32.76	$32.13	74,807
2021-01-12	$33.01	$33.84	$32.99	$33.62	$32.97	135,182
2021-01-11	$32.20	$33.32	$32.20	$32.76	$32.13	99,552
2021-01-08	$34.91	$34.91	$32.29	$32.77	$32.14	153,352
2021-01-07	$34.47	$35.35	$33.94	$34.64	$33.97	91,592
2021-01-06	$31.99	$34.35	$31.74	$34.26	$33.60	364,598
2021-01-05	$30.27	$31.80	$30.27	$31.52	$30.91	199,078
2021-01-04	$31.57	$32.01	$30.20	$30.45	$29.87	218,505
2020-12-31	$31.30	$31.37	$30.76	$31.24	$30.64	354,953
2020-12-30	$31.40	$31.40	$30.41	$31.17	$30.57	190,514
2020-12-29	$32.70	$32.83	$30.12	$31.18	$30.58	137,165
2020-12-28	$31.47	$32.87	$31.43	$32.41	$31.79	236,823
2020-12-24	$31.21	$31.23	$30.32	$30.85	$30.26	58,077
2020-12-23	$32.52	$32.76	$31.09	$31.21	$30.61	129,758
2020-12-22	$31.21	$32.85	$30.50	$32.31	$31.69	282,340
2020-12-21	$31.19	$31.60	$30.04	$30.87	$30.28	567,953
2020-12-18	$32.67	$32.96	$31.08	$31.58	$30.97	471,183
2020-12-17	$33.06	$33.38	$32.30	$32.55	$31.92	123,956
2020-12-16	$32.35	$33.75	$32.06	$33.02	$32.39	291,671
2020-12-15	$32.22	$32.50	$31.94	$32.26	$31.64	342,426
2020-12-14	$33.24	$33.57	$31.87	$31.94	$31.33	133,175
2020-12-11	$32.73	$33.15	$32.01	$32.87	$32.24	83,114
2020-12-10	$33.88	$34.41	$32.38	$33.07	$32.43	93,443
2020-12-09	$34.82	$35.76	$33.78	$34.20	$33.54	235,070
2020-12-08	$33.25	$34.33	$33.02	$33.97	$33.32	122,231
2020-12-07	$34.53	$34.85	$33.44	$33.94	$33.04	193,439
2020-12-04	$31.96	$34.68	$31.86	$34.53	$33.62	216,313
2020-12-03	$31.99	$32.23	$31.56	$31.74	$30.90	39,757
2020-12-02	$32.10	$32.48	$31.52	$32.08	$31.23	96,296
2020-12-01	$32.19	$32.64	$31.55	$32.12	$31.27	257,319
2020-11-30	$32.18	$32.39	$31.00	$31.65	$30.82	122,537
2020-11-27	$31.32	$31.58	$30.23	$31.01	$30.19	32,335
2020-11-25	$31.76	$32.02	$30.32	$31.36	$30.53	98,618
2020-11-24	$32.71	$33.06	$31.30	$31.80	$30.96	124,867
2020-11-23	$31.73	$32.50	$31.41	$32.05	$31.20	132,997
2020-11-20	$32.05	$32.33	$31.25	$31.46	$30.63	66,322
2020-11-19	$32.40	$33.00	$32.06	$32.20	$31.35	161,793
2020-11-18	$31.34	$33.96	$31.19	$32.49	$31.63	233,187
2020-11-17	$29.95	$31.60	$29.71	$31.00	$30.18	474,705
2020-11-16	$30.25	$30.49	$29.73	$30.14	$29.35	194,263
2020-11-13	$29.74	$30.30	$29.42	$29.88	$29.09	85,446
2020-11-12	$29.75	$30.34	$28.76	$29.24	$28.47	84,895
2020-11-11	$30.51	$30.78	$29.53	$30.34	$29.54	83,340
2020-11-10	$30.29	$30.83	$30.05	$30.29	$29.49	212,804
2020-11-09	$30.50	$30.65	$28.97	$29.77	$28.98	153,745
2020-11-06	$29.62	$30.09	$28.98	$29.12	$28.35	67,733
2020-11-05	$27.64	$30.24	$27.64	$29.63	$28.85	191,184
2020-11-04	$28.68	$28.71	$27.26	$27.67	$26.94	102,910
2020-11-03	$28.61	$30.13	$28.02	$29.57	$28.79	70,518
2020-11-02	$26.71	$27.98	$26.36	$27.98	$27.24	104,240
2020-10-30	$26.93	$28.18	$25.78	$26.35	$25.66	129,738
2020-10-29	$25.65	$27.70	$25.61	$26.74	$26.03	165,398
2020-10-28	$27.36	$27.48	$25.21	$25.75	$25.07	138,764
2020-10-27	$29.66	$30.20	$28.04	$28.16	$27.42	80,349
2020-10-26	$29.43	$30.23	$28.22	$29.82	$29.03	126,305
2020-10-23	$31.05	$31.05	$29.25	$29.91	$29.12	60,075
2020-10-22	$30.80	$30.80	$30.00	$30.49	$29.69	115,189
2020-10-21	$31.01	$31.38	$30.30	$30.58	$29.77	149,411
2020-10-20	$30.68	$31.68	$30.45	$30.98	$30.16	163,298
2020-10-19	$29.18	$31.09	$29.16	$30.25	$29.45	297,986
2020-10-16	$28.09	$28.78	$27.33	$27.69	$26.96	73,805
2020-10-15	$27.17	$28.84	$27.17	$28.12	$27.38	39,932
2020-10-14	$27.42	$28.24	$26.79	$27.60	$26.87	66,723
2020-10-13	$27.92	$28.85	$27.60	$27.91	$27.17	44,353
2020-10-12	$28.19	$28.47	$27.72	$28.26	$27.51	93,821
2020-10-09	$28.55	$28.82	$27.65	$27.99	$27.25	46,402
2020-10-08	$28.60	$28.85	$28.04	$28.36	$27.61	74,380
2020-10-07	$28.17	$28.98	$27.76	$28.12	$27.38	69,852
2020-10-06	$28.31	$28.89	$27.34	$27.84	$27.11	202,101
2020-10-05	$27.61	$28.74	$27.35	$27.92	$27.18	75,860
2020-10-02	$26.45	$27.94	$26.36	$27.59	$26.86	78,609
2020-10-01	$27.89	$27.93	$26.22	$27.07	$26.36	111,977
2020-09-30	$27.43	$28.11	$27.24	$27.53	$26.80	68,161
2020-09-29	$27.91	$27.91	$26.52	$27.43	$26.71	95,495
2020-09-28	$26.10	$28.36	$26.10	$27.57	$26.84	115,638
2020-09-25	$26.05	$26.36	$25.60	$25.75	$25.07	172,807
2020-09-24	$25.76	$26.60	$25.06	$26.17	$25.48	152,872
2020-09-23	$26.92	$27.52	$25.65	$25.68	$25.00	232,028
2020-09-22	$26.38	$27.13	$26.08	$26.68	$25.98	180,836
2020-09-21	$26.71	$26.79	$25.27	$26.08	$25.39	170,799
2020-09-18	$26.12	$27.25	$25.86	$27.24	$26.52	244,720
2020-09-17	$26.01	$26.15	$25.23	$25.94	$25.26	116,911
2020-09-16	$22.63	$26.37	$22.34	$26.18	$25.49	229,620
2020-09-15	$22.49	$22.69	$22.03	$22.18	$21.60	69,408
2020-09-14	$22.27	$22.46	$21.85	$22.15	$21.57	87,737
2020-09-11	$21.97	$22.59	$21.83	$22.09	$21.51	42,646
2020-09-10	$21.51	$22.03	$21.36	$21.94	$21.36	77,591
2020-09-09	$21.78	$21.93	$21.12	$21.60	$20.79	91,304
2020-09-08	$22.64	$22.64	$21.63	$21.64	$20.83	55,818
2020-09-04	$22.67	$23.16	$22.15	$22.83	$21.98	82,330
2020-09-03	$22.50	$23.64	$22.10	$22.20	$21.37	108,989
2020-09-02	$22.49	$22.50	$21.90	$22.43	$21.59	303,090
2020-09-01	$21.72	$22.55	$21.67	$22.48	$21.64	76,264
2020-08-31	$22.08	$22.16	$21.54	$21.81	$21.00	281,916
2020-08-28	$21.87	$22.19	$21.71	$22.16	$21.33	52,701
2020-08-27	$21.60	$22.08	$21.42	$21.69	$20.88	56,164
2020-08-26	$21.56	$22.14	$21.42	$21.48	$20.68	60,517
2020-08-25	$21.53	$21.79	$21.31	$21.61	$20.80	58,818
2020-08-24	$21.79	$21.98	$20.91	$21.20	$20.41	63,402
2020-08-21	$21.20	$21.95	$21.05	$21.64	$20.83	132,856
2020-08-20	$21.16	$21.50	$21.05	$21.33	$20.53	34,033
2020-08-19	$21.66	$22.18	$21.30	$21.41	$20.61	66,671
2020-08-18	$21.78	$21.78	$21.36	$21.48	$20.68	53,269
2020-08-17	$22.00	$22.31	$21.66	$21.96	$21.14	67,832
2020-08-14	$21.38	$22.06	$20.74	$21.96	$21.14	46,528
2020-08-13	$21.48	$21.91	$21.21	$21.38	$20.58	46,823
2020-08-12	$21.88	$22.23	$21.53	$21.70	$20.89	65,284
2020-08-11	$22.16	$22.59	$21.43	$21.45	$20.65	87,218
2020-08-10	$19.97	$22.91	$19.97	$21.85	$21.03	99,177
2020-08-07	$19.11	$21.41	$18.66	$20.08	$19.33	102,540
2020-08-06	$18.05	$18.63	$17.83	$18.40	$17.71	59,701
2020-08-05	$17.89	$18.07	$17.47	$18.06	$17.39	48,319
2020-08-04	$17.21	$17.70	$17.15	$17.61	$16.95	63,420
2020-08-03	$17.31	$17.62	$17.16	$17.26	$16.62	29,835
2020-07-31	$17.62	$17.77	$16.72	$17.21	$16.57	62,671
2020-07-30	$17.18	$17.91	$17.09	$17.87	$17.20	40,583
2020-07-29	$16.87	$17.68	$16.87	$17.63	$16.97	51,778
2020-07-28	$17.70	$17.74	$16.80	$16.87	$16.24	50,690
2020-07-27	$17.92	$17.92	$17.27	$17.76	$17.10	207,393
2020-07-24	$17.52	$17.93	$17.52	$17.79	$17.13	145,002
2020-07-23	$16.85	$17.79	$16.80	$17.67	$17.01	72,132
2020-07-22	$16.63	$17.23	$16.63	$17.00	$16.37	36,990
2020-07-21	$17.32	$17.50	$16.79	$16.90	$16.27	61,401
2020-07-20	$17.06	$17.18	$16.85	$17.08	$16.44	33,377
2020-07-17	$17.31	$17.71	$17.08	$17.18	$16.54	29,279
2020-07-16	$18.03	$18.05	$17.21	$17.34	$16.69	43,788
2020-07-15	$17.00	$18.23	$17.00	$18.05	$17.38	74,815
2020-07-14	$16.55	$16.99	$16.46	$16.92	$16.29	103,168
2020-07-13	$16.66	$16.95	$16.23	$16.55	$15.93	111,944
2020-07-10	$15.56	$16.45	$15.56	$16.38	$15.77	43,464
2020-07-09	$16.01	$16.09	$15.51	$15.63	$15.05	60,701
2020-07-08	$16.19	$16.58	$15.83	$16.14	$15.54	34,357
2020-07-07	$16.55	$16.85	$16.26	$16.32	$15.71	37,601
2020-07-06	$16.83	$17.11	$16.61	$16.79	$16.16	47,500
2020-07-02	$16.93	$16.93	$16.31	$16.40	$15.79	36,074
2020-07-01	$16.87	$17.02	$16.42	$16.46	$15.85	44,502
2020-06-30	$16.66	$16.88	$16.33	$16.66	$16.04	86,621
2020-06-29	$16.23	$17.16	$15.89	$16.86	$16.23	47,612
2020-06-26	$16.25	$16.53	$15.58	$15.87	$15.28	143,714
2020-06-25	$15.96	$16.54	$15.69	$16.51	$15.89	63,716
2020-06-24	$16.41	$16.41	$15.95	$16.07	$15.47	73,409
2020-06-23	$16.37	$16.92	$16.11	$16.71	$16.09	79,186
2020-06-22	$16.25	$16.47	$15.81	$15.97	$15.37	121,504
2020-06-19	$17.14	$17.20	$16.15	$16.47	$15.86	202,207
2020-06-18	$17.15	$17.68	$16.91	$16.97	$16.34	97,758
2020-06-17	$17.50	$17.73	$17.10	$17.45	$16.80	118,878
2020-06-16	$19.06	$19.27	$17.16	$17.34	$16.69	227,817
2020-06-15	$18.20	$18.44	$15.84	$18.34	$17.66	331,951
2020-06-12	$19.33	$19.69	$18.41	$19.37	$18.65	57,726
2020-06-11	$19.35	$19.65	$18.22	$18.34	$17.66	97,650
2020-06-10	$21.35	$21.35	$20.05	$20.29	$19.53	58,631
2020-06-09	$21.35	$21.72	$20.75	$21.46	$20.66	77,866
2020-06-08	$22.51	$22.82	$21.77	$21.85	$21.03	80,915
2020-06-05	$20.75	$22.68	$20.63	$21.87	$21.05	91,017
2020-06-04	$19.73	$20.20	$19.39	$19.93	$19.19	85,669
2020-06-03	$19.91	$20.34	$19.69	$19.97	$19.22	64,943
2020-06-02	$18.94	$19.70	$18.64	$19.44	$18.71	80,217
2020-06-01	$18.85	$19.04	$18.50	$18.58	$17.89	79,528
2020-05-29	$18.13	$18.89	$17.75	$18.81	$18.11	97,087
2020-05-28	$20.01	$20.01	$18.35	$18.45	$17.76	63,330
2020-05-27	$19.17	$19.74	$18.76	$19.62	$18.89	80,696
2020-05-26	$18.25	$18.73	$17.83	$18.48	$17.79	83,269
2020-05-22	$17.77	$17.77	$17.36	$17.54	$16.89	54,130
2020-05-21	$17.55	$17.97	$17.11	$17.67	$17.01	75,397
2020-05-20	$16.96	$17.70	$16.93	$17.59	$16.93	69,637
2020-05-19	$17.65	$17.70	$16.55	$16.57	$15.95	98,399
2020-05-18	$16.66	$18.08	$16.42	$17.96	$17.29	128,237
2020-05-15	$15.07	$15.75	$15.06	$15.58	$15.00	62,054
2020-05-14	$15.53	$15.79	$14.61	$15.18	$14.61	81,974
2020-05-13	$15.94	$16.49	$15.28	$16.00	$15.40	99,184
2020-05-12	$17.26	$17.69	$16.16	$16.19	$15.59	78,951
2020-05-11	$18.14	$18.14	$16.77	$17.29	$16.64	79,397
2020-05-08	$18.87	$18.87	$17.87	$18.65	$17.95	83,488
2020-05-07	$16.38	$19.14	$16.22	$18.19	$17.51	204,767
2020-05-06	$16.03	$16.82	$14.93	$15.07	$14.51	108,303
2020-05-05	$15.32	$16.76	$15.30	$15.48	$14.90	100,134
2020-05-04	$14.66	$15.40	$14.66	$15.26	$14.69	82,969
2020-05-01	$15.95	$16.08	$15.00	$15.12	$14.56	102,681
2020-04-30	$15.66	$16.98	$14.93	$16.49	$15.87	143,635
2020-04-29	$16.47	$16.88	$15.50	$15.88	$15.29	324,572
2020-04-28	$15.41	$15.94	$14.98	$15.80	$15.21	89,110
2020-04-27	$14.06	$14.96	$13.84	$14.84	$14.29	108,023
2020-04-24	$14.11	$14.58	$13.64	$14.01	$13.49	69,092
2020-04-23	$13.60	$14.31	$13.55	$14.16	$13.63	99,194
2020-04-22	$14.16	$14.51	$12.78	$13.40	$12.90	101,542
2020-04-21	$13.23	$14.17	$13.23	$14.06	$13.53	158,995
2020-04-20	$14.32	$14.45	$13.55	$13.73	$13.22	106,592
2020-04-17	$13.64	$16.03	$13.45	$14.75	$14.20	121,225
2020-04-16	$14.19	$14.62	$12.78	$13.11	$12.62	104,628
2020-04-15	$14.64	$14.64	$13.87	$14.32	$13.79	101,978
2020-04-14	$15.51	$15.95	$15.03	$15.29	$14.72	96,292
2020-04-13	$15.48	$15.48	$14.76	$15.05	$14.49	76,325
2020-04-09	$14.69	$15.52	$14.51	$15.48	$14.90	145,894
2020-04-08	$14.10	$15.03	$14.09	$14.21	$13.68	132,012
2020-04-07	$15.25	$16.18	$13.42	$13.68	$13.17	132,052
2020-04-06	$15.67	$15.67	$14.28	$14.62	$14.07	129,332
2020-04-03	$14.55	$14.73	$13.78	$14.68	$14.13	84,586
2020-04-02	$14.09	$14.84	$13.90	$14.71	$14.16	89,782
2020-04-01	$13.60	$14.48	$13.28	$14.22	$13.69	165,406
2020-03-31	$13.51	$14.33	$13.01	$14.14	$13.61	252,294
2020-03-30	$14.68	$14.70	$13.28	$13.52	$13.02	121,056
2020-03-27	$14.53	$15.18	$14.11	$14.57	$14.03	80,372
2020-03-26	$14.60	$15.49	$14.09	$15.31	$14.74	112,781
2020-03-25	$13.62	$15.18	$13.50	$14.44	$13.90	169,812
2020-03-24	$13.72	$14.40	$13.26	$13.62	$13.11	114,522
2020-03-23	$13.82	$13.82	$12.44	$12.72	$12.25	98,540
2020-03-20	$15.68	$15.79	$13.37	$13.82	$13.30	256,104
2020-03-19	$12.16	$15.66	$12.03	$15.66	$15.08	202,980
2020-03-18	$11.08	$12.30	$10.13	$12.23	$11.77	160,828
2020-03-17	$11.00	$11.99	$10.16	$11.84	$11.40	170,093
2020-03-16	$12.69	$13.26	$10.59	$10.68	$10.28	184,755
2020-03-13	$16.43	$16.43	$13.74	$14.25	$13.72	216,969
2020-03-12	$17.00	$17.13	$15.19	$15.24	$14.67	131,994
2020-03-11	$18.97	$19.27	$18.08	$18.38	$17.69	156,131
2020-03-10	$20.45	$20.45	$18.96	$19.69	$18.95	236,672
2020-03-09	$19.99	$20.41	$19.41	$19.42	$18.69	170,012
2020-03-06	$22.53	$22.56	$20.34	$21.97	$21.15	281,377
2020-03-05	$23.59	$23.59	$22.15	$22.76	$21.91	112,101
2020-03-04	$24.61	$24.61	$23.70	$24.15	$23.25	74,901
2020-03-03	$24.89	$25.48	$23.60	$24.06	$23.16	83,995
2020-03-02	$24.89	$25.12	$23.89	$25.05	$24.11	54,932
2020-02-28	$24.65	$25.08	$23.68	$24.74	$23.82	196,249
2020-02-27	$25.41	$26.82	$25.08	$25.28	$24.34	122,136
2020-02-26	$25.98	$26.69	$25.59	$25.98	$25.01	107,375
2020-02-25	$26.85	$26.93	$25.39	$25.91	$24.94	156,132
2020-02-24	$27.47	$27.50	$26.20	$26.82	$25.82	114,056
2020-02-21	$28.64	$28.64	$28.00	$28.43	$27.37	55,453
2020-02-20	$28.23	$28.91	$28.22	$28.67	$27.60	53,369
2020-02-19	$28.55	$28.67	$28.13	$28.37	$27.31	35,901
2020-02-18	$28.85	$28.91	$28.39	$28.56	$27.49	45,834
2020-02-14	$28.62	$29.22	$28.62	$28.81	$27.73	60,974
2020-02-13	$28.34	$28.71	$28.30	$28.63	$27.56	78,829
2020-02-12	$28.47	$28.92	$28.37	$28.49	$27.43	71,225
2020-02-11	$27.95	$28.40	$27.85	$28.24	$27.19	50,065
2020-02-10	$28.27	$28.34	$27.67	$27.83	$26.79	93,762
2020-02-07	$28.42	$28.42	$27.92	$28.27	$27.21	52,831
2020-02-06	$29.19	$29.56	$28.53	$28.59	$27.52	65,107
2020-02-05	$28.53	$29.23	$28.48	$29.09	$28.00	178,260
2020-02-04	$28.30	$28.54	$28.07	$28.17	$27.12	50,978
2020-02-03	$27.15	$28.15	$27.03	$27.89	$26.85	138,065
2020-01-31	$27.46	$27.68	$27.03	$27.20	$26.18	70,162
2020-01-30	$27.50	$27.69	$27.13	$27.65	$26.62	44,701
2020-01-29	$27.90	$28.12	$27.26	$27.50	$26.47	65,020
2020-01-28	$27.55	$27.92	$27.53	$27.74	$26.70	51,625
2020-01-27	$27.12	$27.73	$27.04	$27.43	$26.41	84,428
2020-01-24	$28.14	$28.14	$27.55	$27.68	$26.65	46,244
2020-01-23	$28.03	$28.26	$27.70	$28.09	$27.04	71,530
2020-01-22	$28.48	$28.70	$28.08	$28.26	$27.20	53,062
2020-01-21	$28.88	$29.07	$28.03	$28.31	$27.25	88,700
2020-01-17	$29.26	$29.33	$28.85	$28.92	$27.84	79,461
2020-01-16	$28.91	$29.19	$28.74	$29.05	$27.97	93,959
2020-01-15	$28.79	$28.94	$28.20	$28.69	$27.62	83,048
2020-01-14	$29.10	$29.10	$28.57	$28.76	$27.69	123,984
2020-01-13	$28.98	$29.29	$28.75	$29.05	$27.97	65,752
2020-01-10	$28.68	$29.19	$28.55	$28.98	$27.90	60,029
2020-01-09	$29.16	$29.33	$28.68	$28.72	$27.65	69,859
2020-01-08	$28.83	$29.30	$28.83	$29.00	$27.92	40,294
2020-01-07	$28.95	$29.07	$28.73	$28.91	$27.83	48,427
2020-01-06	$28.53	$29.16	$28.53	$28.96	$27.88	67,180
2020-01-03	$28.82	$29.05	$28.55	$28.79	$27.71	80,705
2020-01-02	$29.03	$29.57	$28.50	$29.18	$28.09	150,444
2019-12-31	$29.06	$29.48	$28.91	$28.98	$27.90	176,470
2019-12-30	$28.95	$29.32	$28.58	$29.05	$27.97	65,432
2019-12-27	$29.30	$29.50	$28.93	$28.94	$27.86	47,500
2019-12-26	$29.24	$29.51	$28.94	$29.24	$28.15	65,487
2019-12-24	$28.99	$29.29	$28.99	$29.12	$28.03	24,687
2019-12-23	$29.10	$29.13	$28.69	$28.94	$27.86	79,198
2019-12-20	$28.83	$29.22	$28.74	$29.08	$27.99	235,008
2019-12-19	$28.50	$28.92	$28.45	$28.74	$27.67	89,508
2019-12-18	$29.24	$29.28	$28.30	$28.62	$27.55	171,758
2019-12-17	$28.70	$29.50	$28.42	$29.22	$28.13	235,585
2019-12-16	$27.18	$29.46	$25.65	$28.95	$27.87	256,269
2019-12-13	$25.84	$25.96	$25.11	$25.40	$24.45	115,060
2019-12-12	$25.30	$25.95	$25.30	$25.84	$24.88	110,227
2019-12-11	$25.07	$25.44	$24.86	$25.27	$24.33	107,494
2019-12-10	$25.02	$25.15	$24.72	$25.05	$24.11	210,503
2019-12-09	$24.79	$25.17	$24.79	$25.00	$24.07	73,119
2019-12-06	$24.61	$25.20	$24.61	$24.90	$23.97	148,309
2019-12-05	$24.05	$24.60	$23.91	$24.37	$23.46	205,601
2019-12-04	$23.99	$24.56	$23.83	$24.05	$23.15	144,700
2019-12-03	$23.67	$23.87	$23.08	$23.83	$22.94	118,914
2019-12-02	$24.23	$24.35	$23.92	$23.99	$23.09	98,774
2019-11-29	$24.11	$24.20	$23.74	$24.10	$23.20	29,325
2019-11-27	$24.24	$24.48	$24.08	$24.18	$23.28	67,218
2019-11-26	$24.11	$24.50	$23.98	$24.25	$23.34	269,881
2019-11-25	$23.80	$24.43	$23.57	$24.22	$23.32	106,191
2019-11-22	$23.66	$23.85	$23.40	$23.68	$22.80	143,965
2019-11-21	$23.50	$23.70	$23.21	$23.68	$22.80	168,075
2019-11-20	$23.13	$23.85	$22.97	$23.48	$22.60	142,529
2019-11-19	$23.11	$23.46	$22.75	$23.22	$22.35	171,126
2019-11-18	$23.15	$23.24	$22.64	$23.17	$22.30	106,464
2019-11-15	$23.29	$23.46	$23.07	$23.28	$22.41	105,559
2019-11-14	$23.48	$23.66	$23.13	$23.19	$22.32	102,948
2019-11-13	$23.59	$23.76	$23.17	$23.53	$22.65	71,809
2019-11-12	$24.01	$24.18	$23.66	$23.84	$22.95	147,679
2019-11-11	$23.82	$24.42	$23.66	$24.03	$23.13	94,087
2019-11-08	$23.91	$24.18	$23.63	$23.82	$22.93	67,888
2019-11-07	$24.13	$24.25	$23.81	$23.92	$23.03	59,125
2019-11-06	$23.87	$24.06	$23.63	$23.93	$23.04	146,731
2019-11-05	$23.03	$23.93	$22.99	$23.89	$23.00	181,743
2019-11-04	$24.13	$24.15	$23.45	$23.81	$22.92	110,459
2019-11-01	$23.93	$24.28	$23.84	$24.07	$23.17	100,553
2019-10-31	$23.77	$24.03	$23.24	$23.77	$22.88	127,476
2019-10-30	$24.08	$25.97	$23.32	$23.77	$22.88	198,911
2019-10-29	$24.00	$24.66	$22.89	$24.22	$23.32	144,001
2019-10-28	$24.40	$24.82	$24.28	$24.35	$23.44	130,727
2019-10-25	$23.59	$24.40	$23.49	$24.37	$23.46	77,965
2019-10-24	$23.77	$23.93	$23.28	$23.64	$22.76	91,039
2019-10-23	$22.92	$23.78	$22.87	$23.72	$22.83	113,759
2019-10-22	$22.46	$23.08	$22.16	$22.94	$22.08	98,950
2019-10-21	$22.20	$22.58	$22.04	$22.53	$21.69	142,284
2019-10-18	$21.94	$22.19	$21.87	$21.96	$21.14	97,712
2019-10-17	$21.86	$22.04	$21.78	$21.98	$21.16	88,701
2019-10-16	$21.75	$21.93	$21.63	$21.78	$20.97	60,339
2019-10-15	$21.73	$22.00	$21.58	$21.79	$20.98	75,640
2019-10-14	$21.56	$21.86	$21.25	$21.73	$20.92	97,290
2019-10-11	$21.64	$22.27	$21.51	$21.56	$20.75	147,806
2019-10-10	$21.05	$21.57	$20.96	$21.28	$20.49	68,334
2019-10-09	$21.03	$21.14	$20.74	$20.83	$20.05	121,325
2019-10-08	$20.73	$21.20	$20.48	$20.81	$20.03	211,239
2019-10-07	$20.90	$21.26	$20.90	$20.99	$20.21	106,225
2019-10-04	$20.67	$21.08	$20.60	$21.03	$20.24	60,219
2019-10-03	$20.55	$20.65	$20.06	$20.60	$19.83	84,862
2019-10-02	$20.61	$20.91	$20.38	$20.73	$19.96	140,803
2019-10-01	$21.83	$22.15	$20.74	$20.87	$20.09	118,970
2019-09-30	$21.98	$22.01	$21.56	$21.77	$20.96	96,409
2019-09-27	$21.99	$22.28	$21.89	$21.96	$21.14	59,759
2019-09-26	$22.21	$22.21	$21.65	$21.97	$21.15	137,715
2019-09-25	$21.78	$22.40	$21.51	$22.33	$21.50	169,294
2019-09-24	$22.46	$22.62	$21.77	$21.97	$21.15	162,938
2019-09-23	$22.39	$22.81	$22.38	$22.52	$21.68	97,734
2019-09-20	$22.87	$22.96	$22.28	$22.58	$21.74	167,416
2019-09-19	$22.71	$23.02	$22.56	$22.84	$21.99	107,750
2019-09-18	$22.78	$23.03	$22.34	$22.70	$21.85	199,360
2019-09-17	$23.26	$23.26	$22.42	$22.91	$22.05	133,825
2019-09-16	$23.33	$23.58	$23.21	$23.33	$22.46	162,143
2019-09-13	$23.93	$24.18	$23.39	$23.47	$22.59	213,180
2019-09-12	$23.51	$23.84	$23.11	$23.69	$22.81	242,183
2019-09-11	$23.37	$23.91	$23.23	$23.54	$22.66	281,022
2019-09-10	$22.67	$23.37	$22.41	$23.21	$22.34	262,027
2019-09-09	$22.26	$22.87	$22.15	$22.65	$21.80	202,969
2019-09-06	$21.95	$22.19	$21.71	$22.13	$21.30	120,092
2019-09-05	$21.50	$22.06	$21.45	$21.96	$21.14	193,643
2019-09-04	$21.04	$21.24	$20.57	$21.20	$20.41	162,670
2019-09-03	$21.00	$21.02	$20.49	$20.83	$20.05	89,917
2019-08-30	$21.23	$21.36	$20.88	$21.18	$20.39	86,529
2019-08-29	$20.76	$21.25	$20.44	$21.10	$20.31	129,295
2019-08-28	$19.92	$20.67	$19.92	$20.46	$19.70	113,124
2019-08-27	$20.21	$20.33	$19.66	$20.01	$19.26	144,948
2019-08-26	$20.19	$20.34	$19.83	$20.12	$19.37	173,732
2019-08-23	$19.50	$20.50	$19.34	$19.99	$19.24	244,662
2019-08-22	$19.37	$19.61	$18.98	$19.38	$18.66	100,203
2019-08-21	$19.48	$19.56	$19.23	$19.37	$18.65	79,257
2019-08-20	$19.33	$19.57	$19.01	$19.28	$18.56	127,426
2019-08-19	$19.34	$19.64	$17.96	$19.45	$18.72	141,703
2019-08-16	$18.20	$19.44	$18.14	$19.11	$18.40	273,067
2019-08-15	$18.55	$18.56	$17.96	$18.12	$17.44	207,113
2019-08-14	$18.65	$18.76	$17.87	$18.54	$17.85	208,969
2019-08-13	$19.05	$19.59	$18.78	$18.91	$18.20	237,813
2019-08-12	$19.48	$19.58	$18.46	$19.32	$18.60	162,200
2019-08-09	$19.90	$19.93	$18.87	$19.64	$18.91	285,134
2019-08-08	$21.00	$21.00	$19.90	$20.04	$19.29	678,843
2019-08-07	$21.67	$21.69	$20.43	$21.30	$20.50	120,190
2019-08-06	$21.57	$22.04	$21.57	$22.00	$21.18	66,123
2019-08-05	$21.90	$22.05	$20.95	$21.47	$20.67	175,294
2019-08-02	$22.25	$22.44	$21.87	$22.29	$21.46	146,452
2019-08-01	$22.89	$23.00	$22.38	$22.47	$21.63	99,879
2019-07-31	$22.97	$23.37	$22.69	$22.80	$21.95	81,855
2019-07-30	$22.53	$23.18	$22.53	$23.01	$22.15	93,854
2019-07-29	$22.65	$23.10	$22.53	$22.77	$21.92	89,463
2019-07-26	$23.49	$23.52	$22.81	$22.81	$21.96	102,299
2019-07-25	$24.11	$24.11	$23.20	$23.46	$22.58	77,749
2019-07-24	$23.32	$24.29	$23.27	$24.18	$23.28	83,767
2019-07-23	$22.71	$23.61	$22.70	$23.50	$22.62	112,334
2019-07-22	$22.57	$22.81	$22.23	$22.62	$21.78	137,004
2019-07-19	$22.75	$23.01	$22.52	$22.54	$21.70	114,288
2019-07-18	$23.31	$23.47	$22.57	$22.76	$21.91	134,614
2019-07-17	$23.93	$23.93	$23.37	$23.44	$22.56	71,164
2019-07-16	$23.78	$24.78	$23.55	$24.00	$23.10	107,363
2019-07-15	$23.71	$23.87	$23.25	$23.76	$22.87	57,512
2019-07-12	$23.54	$23.85	$23.45	$23.64	$22.76	57,766
2019-07-11	$23.62	$23.72	$23.30	$23.43	$22.56	65,569
2019-07-10	$23.80	$23.88	$23.29	$23.59	$22.71	83,044
2019-07-09	$23.42	$23.79	$23.20	$23.74	$22.85	89,100
2019-07-08	$24.02	$24.09	$23.37	$23.52	$22.64	71,100
2019-07-05	$24.15	$24.18	$23.58	$24.10	$23.20	80,789
2019-07-03	$24.64	$24.64	$23.93	$24.27	$23.36	45,031
2019-07-02	$25.89	$26.01	$24.38	$24.52	$23.60	127,353
2019-07-01	$24.95	$25.99	$24.95	$25.86	$24.89	175,864
2019-06-28	$24.80	$24.91	$24.45	$24.82	$23.89	395,425
2019-06-27	$24.42	$24.83	$24.31	$24.79	$23.86	75,721
2019-06-26	$24.05	$24.46	$23.75	$24.30	$23.39	117,510
2019-06-25	$23.98	$24.02	$23.69	$23.89	$23.00	114,743
2019-06-24	$24.19	$24.65	$23.92	$23.95	$23.06	132,985
2019-06-21	$23.88	$24.40	$23.85	$24.34	$23.43	180,971
2019-06-20	$24.40	$24.40	$24.00	$24.15	$23.25	62,135
2019-06-19	$24.10	$24.18	$23.66	$24.05	$23.15	66,843
2019-06-18	$23.81	$24.39	$23.71	$24.02	$23.12	80,392
2019-06-17	$23.52	$23.82	$23.21	$23.66	$22.78	89,938
2019-06-14	$23.59	$23.65	$23.24	$23.55	$22.67	108,874
2019-06-13	$23.66	$24.01	$23.60	$23.65	$22.77	56,813
2019-06-12	$23.53	$24.08	$23.40	$23.70	$22.82	224,098
2019-06-11	$23.53	$23.87	$23.44	$23.54	$22.66	66,628
2019-06-10	$23.00	$23.45	$22.90	$23.37	$22.50	104,406
2019-06-07	$22.76	$22.87	$22.56	$22.85	$22.00	155,850
2019-06-06	$22.56	$22.81	$22.50	$22.69	$21.84	147,277
2019-06-05	$23.15	$23.37	$22.53	$22.65	$21.80	83,803
2019-06-04	$23.02	$23.44	$22.57	$23.13	$22.27	188,334
2019-06-03	$22.51	$22.91	$22.51	$22.80	$21.95	308,071
2019-05-31	$23.00	$23.00	$22.50	$22.52	$21.68	239,605
2019-05-30	$22.59	$23.31	$22.59	$23.30	$22.43	254,346
2019-05-29	$22.48	$23.02	$22.29	$22.62	$21.78	243,443
2019-05-28	$22.58	$22.87	$22.30	$22.58	$21.74	226,287
2019-05-24	$23.01	$23.01	$22.39	$22.66	$21.81	176,552
2019-05-23	$21.85	$22.83	$21.79	$22.82	$21.97	287,884
2019-05-22	$22.35	$22.57	$22.01	$22.12	$21.29	185,445
2019-05-21	$23.36	$23.36	$22.06	$22.43	$21.59	203,545
2019-05-20	$23.27	$23.67	$23.00	$23.21	$22.34	103,905
2019-05-17	$23.35	$23.96	$23.33	$23.39	$22.52	102,250
2019-05-16	$23.76	$24.32	$23.54	$23.60	$22.72	69,079
2019-05-15	$23.29	$24.06	$23.29	$23.87	$22.98	131,357
2019-05-14	$22.84	$23.63	$22.84	$23.41	$22.54	128,700
2019-05-13	$22.80	$23.10	$22.58	$22.77	$21.92	118,335
2019-05-10	$23.06	$23.31	$22.51	$23.29	$22.42	107,113
2019-05-09	$23.15	$23.45	$22.67	$23.30	$22.43	118,868
2019-05-08	$23.35	$23.50	$23.09	$23.32	$22.45	79,676
2019-05-07	$23.89	$24.01	$23.13	$23.38	$22.51	179,550
2019-05-06	$23.76	$24.22	$23.58	$24.00	$23.10	84,630
2019-05-03	$23.76	$24.23	$23.58	$24.19	$23.29	119,771
2019-05-02	$23.34	$23.88	$23.30	$23.59	$22.71	151,652
2019-05-01	$24.84	$25.25	$22.91	$23.53	$22.65	388,706
2019-04-30	$25.46	$25.74	$24.78	$24.83	$23.90	368,797
2019-04-29	$25.34	$25.97	$25.29	$25.56	$24.61	130,343
2019-04-26	$25.04	$25.43	$24.83	$25.41	$24.46	57,030
2019-04-25	$25.49	$25.59	$24.83	$25.15	$24.21	78,346
2019-04-24	$25.77	$25.98	$25.27	$25.79	$24.83	126,231
2019-04-23	$25.27	$26.30	$25.27	$25.74	$24.78	145,115
2019-04-22	$24.96	$25.33	$24.76	$25.30	$24.36	114,316
2019-04-18	$25.25	$25.56	$24.94	$25.09	$24.15	145,950
2019-04-17	$25.07	$25.57	$25.07	$25.31	$24.36	80,498
2019-04-16	$25.18	$25.31	$24.75	$25.09	$24.15	65,249
2019-04-15	$24.99	$25.34	$24.75	$25.09	$24.15	83,784
2019-04-12	$25.50	$25.50	$24.92	$25.01	$24.08	88,516
2019-04-11	$25.18	$25.43	$24.90	$25.28	$24.34	120,170
2019-04-10	$24.65	$25.26	$24.65	$25.18	$24.24	222,063
2019-04-09	$24.59	$24.89	$24.50	$24.62	$23.70	183,760
2019-04-08	$24.45	$25.06	$24.30	$24.65	$23.73	183,902
2019-04-05	$24.55	$24.61	$23.92	$24.48	$23.57	201,419
2019-04-04	$23.88	$24.45	$23.58	$24.44	$23.53	161,346
2019-04-03	$23.91	$24.07	$23.55	$23.86	$22.97	107,162
2019-04-02	$23.94	$23.97	$23.33	$23.78	$22.89	103,797
2019-04-01	$23.45	$24.29	$23.45	$23.89	$23.00	153,810
2019-03-29	$23.08	$23.43	$22.81	$23.20	$22.33	216,935
2019-03-28	$22.96	$23.41	$22.56	$22.87	$22.02	231,064
2019-03-27	$22.09	$23.09	$22.05	$22.96	$22.10	176,992
2019-03-26	$22.26	$22.39	$21.96	$22.05	$21.23	180,717
2019-03-25	$22.14	$22.32	$22.00	$22.10	$21.27	147,592
2019-03-22	$22.81	$22.86	$22.02	$22.19	$21.36	204,094
2019-03-21	$22.63	$23.23	$22.49	$22.96	$22.10	96,740
2019-03-20	$22.76	$22.96	$22.47	$22.72	$21.87	145,926
2019-03-19	$23.29	$23.32	$22.72	$22.85	$22.00	139,538
2019-03-18	$22.84	$23.45	$22.60	$23.19	$22.32	138,975
2019-03-15	$23.29	$23.59	$22.80	$22.84	$21.99	238,243
2019-03-14	$23.28	$23.40	$22.77	$23.14	$22.28	259,202
2019-03-13	$24.01	$24.24	$23.29	$23.30	$22.43	168,119
2019-03-12	$24.29	$24.51	$23.84	$23.94	$23.05	168,178
2019-03-11	$23.92	$24.44	$23.74	$24.24	$23.33	100,943
2019-03-08	$23.88	$24.04	$23.46	$23.93	$23.04	105,412
2019-03-07	$23.89	$24.21	$23.65	$24.03	$23.13	93,986
2019-03-06	$24.14	$24.41	$23.74	$23.88	$22.99	125,498
2019-03-05	$24.69	$24.87	$24.14	$24.24	$23.33	170,232
2019-03-04	$24.77	$25.27	$24.62	$24.69	$23.77	232,070
2019-03-01	$23.97	$26.18	$23.95	$24.71	$23.79	536,174
2019-02-28	$23.50	$23.78	$23.00	$23.56	$22.68	176,540
2019-02-27	$22.40	$24.39	$22.40	$23.64	$22.76	308,993
2019-02-26	$21.70	$23.00	$21.48	$22.38	$21.54	582,145
2019-02-25	$22.31	$22.74	$21.24	$21.63	$20.82	531,704
2019-02-22	$22.79	$22.86	$22.00	$22.16	$21.33	624,623
2019-02-21	$24.06	$24.06	$22.11	$23.01	$22.15	1,248,110
2019-02-20	$25.84	$26.63	$25.84	$26.57	$25.58	207,558
2019-02-19	$26.12	$26.33	$25.57	$25.96	$24.99	302,211
2019-02-15	$25.93	$26.35	$25.39	$26.20	$25.22	263,664
2019-02-14	$25.59	$26.22	$25.21	$25.67	$24.71	90,064
2019-02-13	$26.10	$26.29	$25.19	$25.69	$24.73	205,757
2019-02-12	$25.77	$26.55	$25.77	$25.86	$24.89	272,774
2019-02-11	$24.60	$25.78	$24.21	$25.70	$24.74	147,007
2019-02-08	$24.24	$24.53	$24.09	$24.48	$23.57	86,454
2019-02-07	$24.30	$24.66	$23.97	$24.43	$23.52	133,052
2019-02-06	$24.09	$24.71	$23.93	$24.35	$23.44	347,184
2019-02-05	$24.04	$24.37	$23.72	$24.10	$23.20	200,727
2019-02-04	$24.48	$24.48	$23.83	$24.01	$23.11	134,940
2019-02-01	$24.89	$25.24	$24.51	$24.54	$23.62	80,137
2019-01-31	$24.48	$24.83	$24.30	$24.82	$23.89	108,095
2019-01-30	$24.73	$24.75	$24.24	$24.55	$23.63	143,113
2019-01-29	$24.44	$25.11	$23.93	$24.44	$23.53	222,939
2019-01-28	$23.79	$24.44	$23.79	$24.29	$23.38	234,464
2019-01-25	$24.11	$24.72	$24.07	$24.17	$23.27	53,943
2019-01-24	$24.29	$24.29	$23.39	$23.87	$22.98	223,321
2019-01-23	$24.26	$24.42	$23.90	$24.33	$23.42	71,027
2019-01-22	$24.72	$25.66	$23.99	$24.12	$23.22	158,800
2019-01-18	$25.10	$25.40	$24.68	$24.99	$24.06	316,586
2019-01-17	$23.91	$24.99	$23.91	$24.94	$24.01	147,982
2019-01-16	$24.33	$24.55	$23.83	$24.01	$23.11	102,794
2019-01-15	$24.48	$24.69	$24.13	$24.27	$23.36	62,770
2019-01-14	$24.31	$24.71	$24.00	$24.50	$23.59	65,002
2019-01-11	$24.00	$24.55	$23.85	$24.43	$23.52	78,561
2019-01-10	$24.05	$24.61	$23.96	$24.29	$23.38	53,299
2019-01-09	$25.00	$25.09	$23.85	$24.28	$23.37	117,841
2019-01-08	$24.58	$25.24	$24.20	$24.91	$23.98	191,386
2019-01-07	$23.68	$24.46	$23.46	$24.23	$23.33	180,986
2019-01-04	$23.45	$24.06	$23.10	$23.59	$22.71	283,491
2019-01-03	$23.36	$23.73	$22.74	$22.99	$22.13	142,198
2019-01-02	$22.70	$23.66	$22.33	$23.54	$22.66	165,691
2018-12-31	$22.65	$23.30	$22.14	$23.23	$22.36	79,183
2018-12-28	$21.66	$22.86	$21.56	$22.44	$21.60	140,943
2018-12-27	$20.85	$21.88	$20.73	$21.67	$20.86	175,230
2018-12-26	$20.66	$21.28	$20.31	$21.25	$20.46	84,682
2018-12-24	$21.15	$21.27	$20.31	$20.64	$19.87	48,064
2018-12-21	$21.64	$22.00	$21.01	$21.26	$20.47	232,491
2018-12-20	$21.37	$21.69	$21.17	$21.58	$20.77	107,208
2018-12-19	$22.16	$22.72	$21.25	$21.40	$20.60	170,917
2018-12-18	$21.88	$22.41	$21.88	$22.15	$21.32	81,711
2018-12-17	$22.02	$22.75	$21.50	$21.69	$20.88	268,282
2018-12-14	$22.27	$22.61	$22.01	$22.19	$21.36	173,056
2018-12-13	$22.99	$22.99	$22.49	$22.79	$21.94	137,922
2018-12-12	$23.18	$23.61	$22.65	$22.97	$22.11	130,421
2018-12-11	$22.98	$23.16	$22.69	$22.84	$21.99	61,126
2018-12-10	$23.13	$23.13	$22.03	$22.60	$21.76	144,668
2018-12-07	$23.52	$24.01	$23.15	$23.32	$22.45	94,221
2018-12-06	$23.00	$23.79	$22.79	$23.39	$22.52	149,867
2018-12-04	$24.68	$24.99	$23.48	$23.55	$22.67	187,350
2018-12-03	$25.02	$25.10	$23.85	$24.99	$24.06	102,433
2018-11-30	$24.28	$24.73	$24.10	$24.51	$23.59	174,829
2018-11-29	$24.19	$24.86	$23.80	$24.47	$23.56	80,965
2018-11-28	$23.70	$24.37	$23.00	$24.29	$23.38	118,809
2018-11-27	$23.89	$24.18	$23.61	$23.66	$22.78	91,813
2018-11-26	$23.93	$24.89	$23.83	$24.22	$23.32	76,629
2018-11-23	$23.39	$24.05	$23.20	$23.69	$22.81	36,793
2018-11-21	$23.14	$23.97	$22.98	$23.83	$22.94	153,158
2018-11-20	$24.44	$24.63	$23.02	$23.06	$22.20	125,313
2018-11-19	$25.17	$25.21	$24.64	$24.81	$23.88	138,890
2018-11-16	$24.99	$25.49	$24.91	$25.26	$24.32	128,117
2018-11-15	$25.00	$25.26	$24.48	$25.14	$24.20	109,137
2018-11-14	$25.14	$25.69	$24.98	$25.13	$24.19	137,218
2018-11-13	$24.98	$25.60	$24.83	$24.89	$23.96	55,507
2018-11-12	$25.23	$25.77	$24.89	$24.93	$24.00	113,487
2018-11-09	$25.17	$25.37	$24.77	$25.24	$24.30	106,372
2018-11-08	$25.30	$25.78	$25.23	$25.37	$24.42	98,632
2018-11-07	$25.02	$25.76	$24.68	$25.40	$24.45	129,774
2018-11-06	$25.13	$25.50	$24.47	$25.00	$24.07	186,985
2018-11-05	$25.16	$25.87	$24.91	$25.21	$24.27	180,901
2018-11-02	$25.20	$25.65	$24.11	$25.03	$24.10	196,142
2018-11-01	$25.05	$25.94	$24.90	$25.10	$24.16	245,652
2018-10-31	$21.52	$25.58	$21.52	$24.91	$23.98	592,226
2018-10-30	$19.75	$20.61	$19.61	$20.48	$19.72	174,316
2018-10-29	$20.50	$20.71	$19.61	$19.80	$19.06	95,175
2018-10-26	$19.72	$20.37	$19.58	$20.17	$19.42	93,404
2018-10-25	$20.06	$20.43	$19.84	$20.13	$19.38	78,065
2018-10-24	$20.75	$20.98	$19.89	$19.89	$19.15	162,993
2018-10-23	$19.90	$20.99	$19.88	$20.80	$20.02	216,421
2018-10-22	$20.74	$21.04	$20.12	$20.38	$19.62	216,564
2018-10-19	$20.53	$21.37	$20.53	$20.74	$19.97	132,613
2018-10-18	$21.20	$21.28	$20.29	$20.65	$19.88	191,653
2018-10-17	$21.46	$21.82	$20.99	$21.35	$20.55	99,953
2018-10-16	$21.21	$21.74	$20.64	$21.53	$20.73	117,790
2018-10-15	$20.70	$21.12	$20.39	$21.04	$20.25	100,270
2018-10-12	$21.07	$21.32	$20.51	$20.73	$19.96	307,881
2018-10-11	$20.53	$21.63	$20.53	$20.70	$19.93	302,524
2018-10-10	$21.84	$22.01	$20.28	$20.82	$20.04	340,749
2018-10-09	$22.31	$22.90	$21.80	$21.86	$21.04	201,833
2018-10-08	$22.42	$23.25	$21.91	$22.48	$21.64	211,818
2018-10-05	$22.21	$22.28	$21.18	$21.80	$20.99	101,101
2018-10-04	$22.72	$23.06	$22.00	$22.22	$21.39	115,682
2018-10-03	$21.94	$22.89	$21.85	$22.74	$21.89	281,386
2018-10-02	$22.48	$22.48	$21.72	$21.83	$21.01	171,612
2018-10-01	$22.86	$23.17	$22.30	$22.46	$21.62	319,894
2018-09-28	$23.71	$24.41	$22.17	$22.87	$22.02	718,500
2018-09-27	$25.18	$26.06	$24.84	$25.46	$24.51	158,096
2018-09-26	$25.58	$25.73	$24.85	$24.96	$24.03	119,144
2018-09-25	$26.34	$26.50	$25.50	$25.54	$24.59	87,041
2018-09-24	$26.44	$26.50	$25.94	$26.25	$25.27	73,407
2018-09-21	$26.34	$26.76	$25.92	$26.48	$25.49	246,389
2018-09-20	$26.41	$26.53	$26.15	$26.31	$25.33	67,422
2018-09-19	$26.56	$26.88	$25.99	$26.29	$25.31	121,006
2018-09-18	$26.25	$26.96	$26.02	$26.59	$25.60	134,251
2018-09-17	$26.31	$26.54	$26.01	$26.19	$25.21	49,213
2018-09-14	$25.88	$26.64	$25.88	$26.30	$25.32	55,176
2018-09-13	$25.62	$25.95	$25.20	$25.91	$24.94	104,378
2018-09-12	$26.73	$26.73	$25.39	$25.51	$24.56	255,266
2018-09-11	$27.16	$27.34	$26.66	$26.76	$25.76	91,828
2018-09-10	$26.81	$27.43	$26.26	$27.26	$26.24	159,118
2018-09-07	$26.16	$27.04	$25.57	$26.54	$25.55	157,700
2018-09-06	$25.49	$25.54	$24.51	$24.70	$23.78	95,638
2018-09-05	$25.68	$26.16	$25.35	$25.50	$24.55	62,193
2018-09-04	$26.90	$26.95	$25.35	$25.82	$24.86	168,524
2018-08-31	$26.77	$27.05	$26.42	$26.99	$25.98	230,949
2018-08-30	$26.64	$27.21	$26.02	$26.94	$25.93	220,256
2018-08-29	$26.49	$27.00	$26.26	$26.87	$25.87	201,419
2018-08-28	$26.11	$26.47	$26.11	$26.45	$25.46	81,375
2018-08-27	$25.66	$26.28	$25.62	$26.01	$25.04	99,953
2018-08-24	$25.01	$25.70	$25.01	$25.53	$24.58	161,082
2018-08-23	$25.04	$25.04	$24.55	$24.90	$23.97	73,632
2018-08-22	$24.69	$25.18	$24.58	$25.13	$24.19	105,473
2018-08-21	$24.07	$24.69	$23.74	$24.68	$23.76	146,911
2018-08-20	$24.03	$24.26	$23.54	$24.03	$23.13	85,161
2018-08-17	$23.23	$23.98	$23.23	$23.90	$23.01	123,974
2018-08-16	$23.31	$23.58	$22.94	$23.28	$22.41	98,804
2018-08-15	$23.81	$23.87	$22.91	$23.10	$22.24	137,443
2018-08-14	$23.97	$24.11	$23.85	$24.02	$23.12	70,763
2018-08-13	$23.56	$23.91	$23.35	$23.81	$22.92	121,373
2018-08-10	$24.01	$24.22	$23.36	$23.52	$22.64	288,173
2018-08-09	$24.30	$24.67	$23.97	$24.27	$23.36	85,094
2018-08-08	$23.92	$24.56	$23.71	$24.23	$23.33	87,568
2018-08-07	$25.12	$25.22	$23.93	$24.00	$23.10	135,718
2018-08-06	$24.96	$25.13	$24.39	$25.00	$24.07	89,611
2018-08-03	$25.40	$25.40	$24.40	$25.00	$24.07	160,664
2018-08-02	$25.40	$25.72	$24.45	$25.02	$24.09	221,923
2018-08-01	$25.25	$27.15	$24.42	$25.71	$24.75	646,838
2018-07-31	$22.19	$23.47	$22.15	$22.96	$22.10	208,583
2018-07-30	$22.00	$22.45	$21.88	$22.06	$21.24	202,154
2018-07-27	$21.94	$22.38	$21.70	$21.84	$21.02	127,555
2018-07-26	$21.92	$22.50	$21.71	$22.07	$21.25	156,783
2018-07-25	$22.42	$22.42	$21.40	$21.94	$21.12	250,154
2018-07-24	$22.45	$22.83	$22.32	$22.49	$21.65	141,919
2018-07-23	$22.04	$22.29	$21.61	$22.25	$21.42	120,894
2018-07-20	$22.23	$22.43	$21.84	$22.06	$21.24	134,304
2018-07-19	$22.51	$22.61	$22.06	$22.27	$21.44	94,629
2018-07-18	$22.35	$22.68	$22.30	$22.59	$21.75	99,212
2018-07-17	$21.97	$22.36	$21.95	$22.18	$21.35	171,648
2018-07-16	$23.11	$23.29	$21.96	$22.03	$21.21	262,582
2018-07-13	$22.67	$23.42	$22.67	$23.16	$22.30	218,585
2018-07-12	$22.87	$22.87	$22.37	$22.67	$21.82	182,883
2018-07-11	$23.33	$23.54	$22.36	$22.58	$21.74	267,658
2018-07-10	$23.87	$24.25	$23.23	$23.57	$22.69	99,434
2018-07-09	$23.13	$23.95	$23.13	$23.88	$22.99	127,426
2018-07-06	$22.93	$23.40	$22.87	$23.02	$22.16	82,866
2018-07-05	$23.06	$23.16	$22.72	$22.78	$21.93	67,156
2018-07-03	$23.15	$23.39	$22.82	$22.91	$22.05	52,992
2018-07-02	$22.97	$23.16	$22.56	$22.98	$22.12	120,463
2018-06-29	$22.76	$23.38	$22.70	$23.24	$22.37	242,343
2018-06-28	$22.11	$22.62	$21.98	$22.56	$21.72	228,518
2018-06-27	$22.15	$22.24	$21.69	$22.17	$21.34	269,014
2018-06-26	$21.59	$22.14	$21.16	$22.01	$21.19	230,402
2018-06-25	$21.99	$22.10	$20.53	$21.57	$20.76	397,807
2018-06-22	$22.61	$22.72	$22.07	$22.34	$21.51	388,786
2018-06-21	$23.72	$23.72	$22.36	$22.59	$21.75	315,070
2018-06-20	$23.68	$23.79	$23.17	$23.66	$22.78	130,410
2018-06-19	$23.60	$23.69	$23.08	$23.53	$22.65	139,586
2018-06-18	$23.64	$24.05	$23.63	$23.89	$23.00	143,432
2018-06-15	$23.75	$23.97	$23.53	$23.89	$23.00	147,455
2018-06-14	$23.87	$24.12	$23.50	$23.93	$23.04	113,865
2018-06-13	$24.13	$24.50	$23.70	$23.76	$22.87	108,164
2018-06-12	$24.12	$24.57	$23.69	$24.03	$23.13	126,919
2018-06-11	$24.15	$24.57	$23.79	$23.93	$23.04	92,334
2018-06-08	$24.02	$24.38	$23.73	$24.06	$23.16	131,282
2018-06-07	$23.82	$24.33	$23.79	$24.06	$23.16	119,741
2018-06-06	$24.21	$24.21	$23.27	$23.64	$22.76	122,437
2018-06-05	$23.42	$24.31	$23.22	$24.22	$23.32	343,952
2018-06-04	$24.26	$24.26	$22.73	$22.92	$22.06	235,165
2018-06-01	$24.40	$24.49	$23.71	$24.13	$23.23	233,218
2018-05-31	$25.46	$25.46	$24.00	$24.01	$23.11	228,075
2018-05-30	$25.25	$25.67	$25.10	$25.41	$24.46	122,304
2018-05-29	$24.84	$25.26	$24.74	$25.05	$24.11	124,698
2018-05-25	$25.03	$25.25	$24.79	$25.08	$24.14	98,791
2018-05-24	$24.97	$25.44	$24.81	$25.11	$24.17	161,171
2018-05-23	$25.11	$25.40	$24.69	$24.99	$24.06	147,256
2018-05-22	$26.17	$26.17	$25.34	$25.37	$24.42	122,469
2018-05-21	$26.01	$26.38	$25.79	$26.01	$25.04	148,249
2018-05-18	$25.71	$25.91	$25.37	$25.75	$24.79	123,057
2018-05-17	$25.56	$26.11	$25.26	$25.66	$24.70	209,929
2018-05-16	$25.38	$25.89	$25.02	$25.61	$24.65	221,612
2018-05-15	$24.46	$24.83	$24.31	$24.79	$23.86	159,987
2018-05-14	$24.81	$24.94	$24.43	$24.61	$23.69	118,180
2018-05-11	$24.39	$24.87	$24.29	$24.65	$23.73	138,830
2018-05-10	$24.22	$24.86	$24.15	$24.47	$23.56	228,401
2018-05-09	$24.44	$24.64	$23.42	$24.18	$23.28	326,719
2018-05-08	$25.03	$25.41	$24.37	$24.39	$23.48	262,330
2018-05-07	$24.86	$25.33	$24.53	$25.08	$24.14	176,775
2018-05-04	$24.45	$25.23	$24.06	$24.68	$23.76	251,274
2018-05-03	$24.35	$24.66	$23.33	$24.50	$23.59	357,177
2018-05-02	$23.59	$24.76	$23.59	$24.43	$23.52	375,212
2018-05-01	$22.40	$23.33	$22.24	$23.28	$22.41	291,927
2018-04-30	$23.12	$24.10	$22.30	$22.48	$21.64	419,171
2018-04-27	$21.00	$23.20	$21.00	$23.06	$22.20	458,474
2018-04-26	$21.17	$21.34	$20.83	$21.18	$20.39	184,479
2018-04-25	$21.31	$21.31	$20.71	$20.99	$20.21	189,346
2018-04-24	$21.95	$22.24	$21.18	$21.35	$20.55	157,220
2018-04-23	$21.65	$21.65	$21.14	$21.34	$20.54	134,624
2018-04-20	$22.27	$22.30	$21.51	$21.69	$20.88	172,779
2018-04-19	$22.29	$22.57	$21.63	$22.23	$21.40	216,941
2018-04-18	$21.49	$22.65	$21.48	$22.45	$21.61	361,337
2018-04-17	$21.85	$21.90	$21.22	$21.45	$20.65	226,921
2018-04-16	$21.17	$21.93	$20.75	$21.66	$20.85	199,214
2018-04-13	$21.64	$21.68	$21.08	$21.19	$20.40	238,880
2018-04-12	$20.56	$21.78	$20.53	$21.40	$20.60	260,544
2018-04-11	$20.88	$20.92	$20.32	$20.56	$19.79	140,373
2018-04-10	$20.81	$21.44	$20.68	$21.05	$20.26	130,689
2018-04-09	$20.85	$20.90	$20.35	$20.38	$19.62	147,119
2018-04-06	$21.25	$21.52	$20.23	$20.64	$19.87	139,642
2018-04-05	$21.49	$21.86	$21.26	$21.50	$20.70	217,408
2018-04-04	$20.21	$21.39	$20.02	$21.34	$20.54	180,226
2018-04-03	$20.65	$20.81	$20.14	$20.66	$19.89	186,557
2018-04-02	$21.11	$21.40	$20.34	$20.57	$19.80	259,847
2018-03-29	$20.99	$21.80	$20.59	$21.26	$20.47	279,773
2018-03-28	$20.56	$21.12	$20.41	$20.85	$20.07	215,151
2018-03-27	$21.65	$21.73	$20.44	$20.56	$19.79	291,574
2018-03-26	$21.50	$21.68	$20.89	$21.59	$20.78	233,442
2018-03-23	$21.54	$21.54	$20.87	$20.89	$20.11	181,794
2018-03-22	$21.42	$22.04	$21.24	$21.54	$20.74	308,218
2018-03-21	$21.77	$22.05	$21.43	$21.69	$20.88	370,187
2018-03-20	$22.11	$22.55	$21.82	$21.87	$21.05	234,173
2018-03-19	$22.24	$22.24	$21.80	$22.09	$21.27	358,678
2018-03-16	$21.98	$22.55	$21.83	$22.41	$21.57	350,294
2018-03-15	$22.00	$22.31	$21.74	$22.01	$21.19	283,794
2018-03-14	$22.58	$23.00	$21.70	$21.85	$21.03	437,307
2018-03-13	$22.07	$22.71	$22.07	$22.50	$21.66	567,225
2018-03-12	$21.29	$22.24	$21.29	$21.90	$21.08	338,395
2018-03-09	$20.65	$21.43	$20.60	$21.28	$20.49	360,926
2018-03-08	$19.88	$20.67	$19.88	$20.49	$19.72	372,520
2018-03-07	$20.11	$20.37	$19.43	$19.77	$19.03	377,449
2018-03-06	$19.80	$20.35	$19.55	$20.28	$19.52	262,504
2018-03-05	$20.19	$20.32	$19.49	$19.64	$18.91	301,753
2018-03-02	$19.66	$20.62	$19.35	$20.50	$19.73	414,176
2018-03-01	$20.06	$20.59	$19.67	$19.86	$19.12	437,621
2018-02-28	$21.01	$21.25	$20.17	$20.20	$19.45	337,376
2018-02-27	$21.56	$21.79	$20.86	$20.87	$20.09	351,456
2018-02-26	$22.00	$22.36	$21.05	$21.52	$20.72	445,706
2018-02-23	$21.55	$22.25	$21.55	$21.98	$21.16	554,707
2018-02-22	$22.45	$22.83	$21.33	$21.39	$20.59	533,462
2018-02-21	$23.09	$23.33	$21.88	$22.34	$21.51	699,175
2018-02-20	$22.01	$24.54	$21.60	$23.09	$22.23	773,546
2018-02-16	$22.06	$22.41	$21.12	$21.90	$21.08	918,293
2018-02-15	$23.80	$23.99	$20.64	$22.20	$21.37	1,594,335
2018-02-14	$25.76	$26.94	$25.46	$26.65	$25.65	537,772
2018-02-13	$23.57	$25.28	$23.57	$24.24	$23.33	325,283
2018-02-12	$23.53	$24.19	$22.79	$23.73	$22.84	283,680
2018-02-09	$24.15	$24.15	$21.77	$23.23	$22.36	446,177
2018-02-08	$24.68	$24.97	$23.70	$23.70	$22.82	268,640
2018-02-07	$26.17	$26.54	$24.23	$24.52	$23.60	240,111
2018-02-06	$23.86	$26.31	$23.50	$26.21	$25.23	360,624
2018-02-05	$24.92	$26.14	$24.39	$24.51	$23.59	331,218
2018-02-02	$27.61	$28.13	$25.19	$25.40	$24.45	432,363
2018-02-01	$28.06	$28.25	$26.98	$27.95	$26.91	358,809
2018-01-31	$29.09	$29.58	$28.04	$28.26	$27.20	351,341
2018-01-30	$29.03	$29.32	$28.50	$28.72	$27.65	213,623
2018-01-29	$30.62	$30.96	$29.37	$29.53	$28.43	243,429
2018-01-26	$31.28	$31.28	$30.52	$30.88	$29.73	259,662
2018-01-25	$30.57	$31.10	$30.35	$31.07	$29.91	193,458
2018-01-24	$31.24	$31.71	$30.35	$30.49	$29.35	374,718
2018-01-23	$30.78	$31.35	$30.16	$31.29	$30.12	281,223
2018-01-22	$29.90	$30.95	$29.58	$30.93	$29.78	250,559
2018-01-19	$29.33	$30.20	$28.75	$29.98	$28.86	273,682
2018-01-18	$30.22	$30.36	$29.15	$29.33	$28.23	260,471
2018-01-17	$29.53	$30.55	$28.90	$30.41	$29.27	389,695
2018-01-16	$30.58	$31.34	$29.12	$29.42	$28.32	300,555
2018-01-12	$30.24	$30.75	$30.02	$30.34	$29.21	191,581
2018-01-11	$29.21	$30.41	$28.86	$30.24	$29.11	180,785
2018-01-10	$29.00	$29.62	$28.55	$29.11	$28.02	149,493
2018-01-09	$29.58	$29.85	$29.21	$29.24	$28.15	115,248
2018-01-08	$29.15	$29.72	$28.55	$29.61	$28.50	172,152
2018-01-05	$29.12	$29.27	$28.45	$29.07	$27.98	147,802
2018-01-04	$29.47	$29.83	$28.98	$28.98	$27.90	227,006
2018-01-03	$29.59	$30.78	$28.92	$29.41	$28.31	293,904
2018-01-02	$28.31	$29.91	$27.90	$29.68	$28.57	370,070
2017-12-29	$29.38	$29.57	$28.30	$28.32	$27.26	530,195
2017-12-28	$28.97	$29.98	$28.95	$29.41	$28.31	265,005
2017-12-27	$28.59	$28.90	$28.04	$28.87	$27.79	244,737
2017-12-26	$28.85	$28.94	$28.27	$28.49	$27.43	329,370
2017-12-22	$30.38	$30.56	$28.48	$29.06	$27.97	322,745
2017-12-21	$31.37	$31.65	$30.32	$30.46	$29.32	253,407
2017-12-20	$30.44	$32.19	$30.26	$31.35	$30.18	450,522
2017-12-19	$30.16	$30.71	$29.80	$30.13	$29.00	250,608
2017-12-18	$30.37	$30.79	$29.87	$30.14	$29.01	158,330
2017-12-15	$29.63	$30.79	$29.54	$29.98	$28.86	350,923
2017-12-14	$30.06	$30.50	$29.12	$29.23	$28.14	191,212
2017-12-13	$29.33	$30.84	$29.14	$30.00	$28.88	286,491
2017-12-12	$29.99	$30.38	$28.74	$29.32	$28.23	386,933
2017-12-11	$30.20	$31.14	$30.04	$30.08	$28.96	308,421
2017-12-08	$33.20	$33.24	$30.27	$30.46	$29.32	308,571
2017-12-07	$31.40	$33.74	$31.32	$32.77	$31.55	342,784
2017-12-06	$32.01	$32.26	$31.43	$31.64	$30.46	195,747
2017-12-05	$32.50	$33.37	$32.22	$32.33	$31.12	168,977
2017-12-04	$33.46	$33.99	$32.00	$32.35	$31.14	254,547
2017-12-01	$34.15	$34.47	$31.52	$32.78	$31.56	275,264
2017-11-30	$34.22	$34.67	$33.70	$34.25	$32.97	306,417
2017-11-29	$34.63	$34.88	$33.18	$33.77	$32.51	149,498
2017-11-28	$33.35	$34.90	$33.35	$34.46	$33.17	216,508
2017-11-27	$33.97	$34.26	$32.75	$33.27	$32.03	488,968
2017-11-24	$34.59	$34.83	$34.01	$34.25	$32.97	71,372
2017-11-22	$35.03	$35.37	$34.30	$34.48	$33.19	187,928
2017-11-21	$36.08	$36.36	$34.34	$35.05	$33.74	226,305
2017-11-20	$35.25	$35.99	$34.63	$35.91	$34.57	426,031
2017-11-17	$36.02	$36.29	$34.90	$35.23	$33.91	181,956
2017-11-16	$34.77	$36.33	$34.77	$36.02	$34.68	254,192
2017-11-15	$35.45	$35.45	$34.18	$34.49	$33.20	310,412
2017-11-14	$35.44	$35.93	$35.19	$35.88	$34.54	123,255
2017-11-13	$35.74	$35.91	$35.03	$35.76	$34.42	184,974
2017-11-10	$36.74	$36.78	$35.56	$36.09	$34.74	234,419
2017-11-09	$35.99	$36.66	$35.24	$36.48	$35.12	351,885
2017-11-08	$36.43	$36.43	$35.01	$36.09	$34.74	156,726
2017-11-07	$36.95	$36.98	$35.53	$36.61	$35.24	273,474
2017-11-06	$35.80	$36.61	$35.62	$36.40	$35.04	311,205
2017-11-03	$36.50	$36.66	$35.90	$35.93	$34.59	213,876
2017-11-02	$36.15	$36.92	$35.92	$36.48	$35.12	268,514
2017-11-01	$37.42	$37.65	$35.30	$36.23	$34.88	314,009
2017-10-31	$36.82	$37.20	$36.30	$37.02	$35.64	236,673
2017-10-30	$38.60	$38.60	$36.30	$36.76	$35.39	248,973
2017-10-27	$36.95	$37.58	$36.45	$37.33	$35.94	270,902
2017-10-26	$37.63	$38.00	$36.77	$36.84	$35.46	287,174
2017-10-25	$38.88	$39.10	$36.02	$37.62	$36.22	551,906
2017-10-24	$38.65	$39.82	$38.44	$38.88	$37.43	400,638
2017-10-23	$39.80	$40.11	$38.28	$38.76	$37.31	570,402
2017-10-20	$33.17	$37.37	$33.00	$37.26	$35.87	1,007,612
2017-10-19	$31.43	$32.40	$30.28	$31.38	$30.21	233,067
2017-10-18	$30.95	$32.00	$30.52	$31.43	$30.26	358,586
2017-10-17	$30.42	$31.04	$30.21	$30.44	$29.30	116,832
2017-10-16	$30.48	$31.22	$30.27	$30.57	$29.43	106,743
2017-10-13	$31.00	$31.00	$30.12	$30.17	$29.04	166,206
2017-10-12	$30.97	$31.22	$30.67	$30.74	$29.59	102,977
2017-10-11	$31.00	$31.14	$30.63	$30.99	$29.83	93,815
2017-10-10	$31.09	$31.20	$30.79	$30.92	$29.77	111,458
2017-10-09	$30.89	$31.33	$30.63	$30.93	$29.78	203,448
2017-10-06	$30.03	$30.67	$29.65	$30.65	$29.51	317,868
2017-10-05	$30.10	$30.40	$29.87	$30.22	$29.09	99,413
2017-10-04	$30.79	$30.96	$29.54	$30.00	$28.88	136,316
2017-10-03	$30.86	$31.10	$30.11	$30.76	$29.61	142,807
2017-10-02	$30.37	$30.74	$30.11	$30.73	$29.58	117,675
2017-09-29	$30.62	$30.92	$30.04	$30.32	$29.19	220,914
2017-09-28	$29.10	$31.00	$28.75	$30.94	$29.78	214,221
2017-09-27	$29.01	$29.49	$28.68	$29.10	$28.01	190,657
2017-09-26	$28.43	$28.99	$28.36	$28.75	$27.68	146,391
2017-09-25	$29.31	$29.66	$28.30	$28.41	$27.35	243,060
2017-09-22	$29.50	$29.60	$28.86	$29.31	$28.22	87,246
2017-09-21	$29.40	$29.80	$29.11	$29.56	$28.46	156,435
2017-09-20	$28.78	$29.45	$28.57	$29.33	$28.23	233,186
2017-09-19	$28.77	$28.99	$28.46	$28.78	$27.71	234,188
2017-09-18	$28.26	$29.28	$28.07	$28.60	$27.53	226,474
2017-09-15	$27.22	$28.03	$26.55	$27.99	$26.94	422,659
2017-09-14	$29.23	$29.23	$27.30	$27.42	$26.40	231,004
2017-09-13	$29.76	$29.81	$29.14	$29.44	$28.34	94,118
2017-09-12	$30.00	$30.20	$29.21	$29.66	$28.55	137,864
2017-09-11	$29.54	$30.51	$29.54	$30.00	$28.88	215,826
2017-09-08	$29.60	$29.81	$29.00	$29.13	$28.04	127,014
2017-09-07	$29.77	$29.92	$28.73	$29.66	$28.55	180,586
2017-09-06	$30.50	$30.59	$29.58	$29.77	$28.66	184,814
2017-09-05	$30.72	$30.90	$29.82	$30.29	$29.16	160,418
2017-09-01	$31.13	$31.47	$30.54	$30.97	$29.81	235,005
2017-08-31	$31.19	$31.61	$30.60	$30.99	$29.83	240,461
2017-08-30	$30.79	$31.00	$30.21	$30.99	$29.83	230,790
2017-08-29	$30.28	$30.86	$28.81	$30.73	$29.58	285,920
2017-08-28	$28.90	$30.62	$28.80	$30.54	$29.40	280,815
2017-08-25	$29.42	$29.58	$28.37	$28.77	$27.70	143,458
2017-08-24	$28.66	$29.24	$28.49	$29.07	$27.98	164,670
2017-08-23	$28.13	$28.83	$28.01	$28.68	$27.61	119,751
2017-08-22	$27.70	$28.90	$27.62	$28.40	$27.34	302,853
2017-08-21	$27.52	$27.69	$27.01	$27.46	$26.43	183,395
2017-08-18	$28.17	$28.51	$27.56	$27.61	$26.58	256,028
2017-08-17	$28.29	$29.16	$28.00	$28.36	$27.30	247,834
2017-08-16	$28.63	$28.98	$28.14	$28.31	$27.25	196,752
2017-08-15	$28.53	$29.31	$28.19	$28.63	$27.56	235,280
2017-08-14	$27.45	$28.44	$27.45	$28.27	$27.21	161,907
2017-08-11	$25.61	$27.60	$25.61	$27.23	$26.21	205,733
2017-08-10	$27.64	$27.79	$26.50	$26.51	$25.52	259,598
2017-08-09	$28.12	$28.60	$27.03	$28.01	$26.96	227,005
2017-08-08	$28.59	$28.94	$28.12	$28.31	$27.25	249,947
2017-08-07	$28.20	$29.00	$27.66	$28.59	$27.52	251,434
2017-08-04	$27.94	$28.61	$27.71	$28.10	$27.05	297,415
2017-08-03	$27.49	$27.99	$26.65	$27.89	$26.85	343,509
2017-08-02	$27.03	$27.47	$26.29	$27.14	$26.13	330,694
2017-08-01	$26.23	$27.03	$26.04	$27.01	$26.00	294,075
2017-07-31	$27.39	$27.57	$25.20	$26.23	$25.25	518,299
2017-07-28	$26.85	$27.25	$25.75	$27.03	$26.02	396,105
2017-07-27	$28.45	$29.11	$25.65	$27.00	$25.99	1,167,773
2017-07-26	$26.39	$27.03	$25.48	$26.13	$25.15	483,757
2017-07-25	$27.10	$27.10	$26.12	$26.29	$25.31	303,170
2017-07-24	$25.75	$27.49	$25.55	$26.93	$25.92	427,730
2017-07-21	$24.40	$26.12	$23.91	$25.93	$24.96	343,531
2017-07-20	$24.50	$24.55	$24.11	$24.21	$23.31	182,399
2017-07-19	$24.36	$24.77	$24.22	$24.47	$23.56	194,067
2017-07-18	$24.44	$24.57	$23.51	$24.38	$23.47	228,536
2017-07-17	$24.62	$25.13	$24.23	$24.43	$23.52	446,896
2017-07-14	$24.61	$24.80	$24.14	$24.22	$23.32	215,353
2017-07-13	$24.00	$24.60	$23.74	$24.48	$23.57	217,492
2017-07-12	$23.68	$24.57	$23.38	$24.00	$23.10	245,461
2017-07-11	$23.49	$23.78	$23.00	$23.33	$22.46	136,965
2017-07-10	$23.06	$23.90	$22.60	$23.59	$22.71	125,073
2017-07-07	$23.47	$23.99	$23.03	$23.20	$22.33	143,272
2017-07-06	$23.51	$23.81	$22.87	$23.34	$22.47	161,633
2017-07-05	$23.50	$24.11	$23.05	$23.89	$23.00	143,167
2017-07-03	$23.81	$23.81	$23.11	$23.35	$22.48	64,519
2017-06-30	$23.54	$23.96	$23.05	$23.60	$22.72	214,475
2017-06-29	$23.88	$23.88	$22.73	$23.45	$22.57	72,859
2017-06-28	$23.36	$24.23	$23.20	$23.92	$23.03	86,918
2017-06-27	$24.04	$24.04	$23.06	$23.09	$22.23	110,827
2017-06-26	$24.50	$24.50	$23.30	$24.00	$23.10	94,512
2017-06-23	$23.69	$24.37	$23.33	$24.21	$23.31	298,637
2017-06-22	$23.28	$23.92	$23.07	$23.52	$22.64	134,112
2017-06-21	$23.84	$24.02	$23.01	$23.18	$22.31	150,824
2017-06-20	$24.14	$24.50	$23.23	$23.71	$22.82	224,653
2017-06-19	$22.64	$24.49	$22.64	$24.14	$23.24	560,856
2017-06-16	$21.00	$21.33	$20.83	$20.98	$20.20	167,106
2017-06-15	$20.80	$21.47	$20.75	$21.25	$20.46	51,261
2017-06-14	$22.23	$22.23	$20.80	$21.26	$20.47	106,289
2017-06-13	$21.90	$22.28	$21.22	$21.94	$21.12	94,527
2017-06-12	$22.01	$23.00	$21.43	$21.89	$21.07	194,606
2017-06-09	$21.99	$23.23	$21.73	$21.99	$21.17	214,897
2017-06-08	$21.20	$22.00	$21.02	$21.89	$21.07	98,288
2017-06-07	$21.00	$21.46	$20.75	$21.05	$20.26	62,877
2017-06-06	$21.35	$21.71	$20.27	$21.00	$20.22	129,674
2017-06-05	$21.00	$21.66	$20.95	$21.39	$20.59	144,679
2017-06-02	$20.48	$21.56	$20.34	$21.14	$20.35	130,204
2017-06-01	$19.35	$20.48	$19.20	$20.33	$19.57	82,024
2017-05-31	$19.30	$19.65	$18.82	$19.25	$18.53	99,632
2017-05-30	$19.83	$20.30	$19.20	$19.29	$18.57	83,989
2017-05-26	$19.54	$19.99	$19.37	$19.92	$19.18	71,133
2017-05-25	$20.31	$20.62	$19.21	$19.57	$18.84	68,610
2017-05-24	$20.88	$21.03	$19.93	$20.19	$19.44	139,752
2017-05-23	$20.21	$20.81	$19.14	$20.74	$19.97	235,574
2017-05-22	$18.87	$19.98	$18.33	$19.87	$19.13	152,347
2017-05-19	$17.99	$19.02	$17.90	$18.84	$18.14	119,075
2017-05-18	$18.10	$18.46	$17.68	$17.72	$17.06	150,950
2017-05-17	$19.27	$19.32	$18.11	$18.22	$17.54	132,769
2017-05-16	$20.03	$20.03	$19.34	$19.65	$18.92	100,218
2017-05-15	$19.92	$20.69	$19.59	$20.03	$19.28	112,777
2017-05-12	$20.24	$20.24	$19.20	$19.68	$18.95	157,869
2017-05-11	$20.01	$20.73	$19.56	$20.29	$19.53	119,738
2017-05-10	$20.35	$20.50	$19.77	$19.90	$19.16	290,679
2017-05-09	$20.54	$20.66	$19.92	$20.28	$19.52	86,123
2017-05-08	$20.84	$20.86	$19.74	$20.41	$19.65	214,817
2017-05-05	$19.76	$21.60	$19.72	$20.87	$20.09	175,000
2017-05-04	$20.62	$20.65	$19.28	$19.50	$18.77	205,783
2017-05-03	$21.50	$21.72	$20.28	$20.54	$19.77	102,851
2017-05-02	$21.40	$21.89	$21.04	$21.65	$20.84	126,425
2017-05-01	$20.59	$21.89	$20.44	$21.31	$20.51	164,226
2017-04-28	$21.20	$21.20	$20.11	$20.62	$19.85	128,030
2017-04-27	$21.69	$22.57	$21.11	$21.27	$20.48	159,019
2017-04-26	$21.05	$22.22	$21.02	$21.65	$20.84	261,169
2017-04-25	$21.00	$21.50	$20.60	$21.20	$20.41	287,528
2017-04-24	$19.00	$21.19	$19.00	$20.86	$20.08	565,672
2017-04-21	$16.25	$19.37	$16.25	$18.57	$17.88	722,974
2017-04-20	$15.05	$15.84	$15.00	$15.50	$14.92	78,188
2017-04-19	$14.81	$15.38	$14.74	$14.86	$14.31	61,100
2017-04-18	$14.60	$15.00	$14.43	$14.83	$14.28	77,035
2017-04-17	$14.80	$14.80	$14.45	$14.72	$14.17	66,748
2017-04-13	$14.97	$15.16	$14.51	$14.57	$14.03	80,485
2017-04-12	$15.80	$15.80	$14.96	$15.02	$14.46	40,405
2017-04-11	$15.65	$15.96	$15.37	$15.84	$15.25	39,116
2017-04-10	$16.13	$16.43	$15.61	$15.72	$15.13	58,153
2017-04-07	$15.67	$16.17	$15.33	$16.13	$15.53	84,648
2017-04-06	$15.02	$15.71	$14.83	$15.62	$15.04	95,959
2017-04-05	$15.19	$15.48	$14.80	$15.00	$14.44	109,107
2017-04-04	$15.15	$15.42	$14.83	$15.06	$14.50	75,207
2017-04-03	$15.74	$15.97	$14.98	$15.16	$14.59	88,063
2017-03-31	$15.47	$15.97	$15.41	$15.74	$15.15	168,675
2017-03-30	$15.36	$15.63	$15.11	$15.52	$14.94	87,386
2017-03-29	$15.64	$15.69	$15.07	$15.38	$14.81	78,118
2017-03-28	$15.14	$16.18	$15.05	$15.64	$15.06	108,468
2017-03-27	$14.10	$15.06	$14.05	$15.00	$14.44	85,058
2017-03-24	$14.28	$15.23	$14.14	$14.46	$13.92	55,184
2017-03-23	$14.09	$14.46	$14.02	$14.25	$13.72	65,873
2017-03-22	$13.99	$14.32	$13.82	$14.19	$13.66	112,204
2017-03-21	$14.70	$14.86	$14.13	$14.16	$13.63	92,496
2017-03-20	$14.99	$14.99	$14.38	$14.51	$13.97	49,990
2017-03-17	$15.04	$15.31	$14.85	$14.98	$14.42	167,920
2017-03-16	$15.02	$15.32	$14.71	$14.90	$14.34	47,154
2017-03-15	$14.49	$15.20	$14.34	$15.04	$14.48	78,590
2017-03-14	$14.06	$14.56	$13.57	$14.55	$14.01	89,392
2017-03-13	$14.46	$14.98	$14.09	$14.25	$13.72	67,280
2017-03-10	$14.12	$14.34	$13.91	$14.25	$13.72	81,337
2017-03-09	$14.87	$14.90	$13.81	$13.96	$13.44	90,061
2017-03-08	$15.00	$15.50	$14.78	$15.00	$14.44	130,980
2017-03-07	$14.84	$14.96	$14.61	$14.83	$14.28	71,385
2017-03-06	$15.02	$15.26	$14.76	$14.84	$14.29	54,291
2017-03-03	$15.57	$15.88	$15.22	$15.40	$14.82	97,078
2017-03-02	$16.56	$16.63	$15.66	$15.68	$15.09	77,042
2017-03-01	$15.79	$17.25	$15.68	$16.66	$16.04	255,262
2017-02-28	$15.25	$16.01	$14.90	$15.47	$14.89	221,307
2017-02-27	$15.04	$15.57	$14.32	$15.24	$14.67	163,744
2017-02-24	$15.84	$16.03	$14.84	$15.35	$14.78	243,182
2017-02-23	$16.83	$16.83	$16.00	$16.13	$15.53	113,764
2017-02-22	$17.12	$17.34	$16.41	$16.69	$16.07	119,154
2017-02-21	$17.40	$17.92	$16.11	$17.12	$16.48	350,708
2017-02-17	$16.24	$17.50	$16.00	$17.17	$16.53	281,202
2017-02-16	$14.99	$16.36	$14.78	$15.89	$15.30	188,919
2017-02-15	$14.29	$16.21	$13.90	$15.08	$14.52	292,594
2017-02-14	$14.61	$15.45	$14.52	$14.58	$14.04	147,795
2017-02-13	$14.90	$15.43	$14.53	$14.61	$14.06	92,236
2017-02-10	$14.94	$15.08	$14.55	$14.68	$14.13	60,365
2017-02-09	$14.91	$15.25	$14.76	$14.85	$14.30	59,264
2017-02-08	$14.68	$15.25	$14.34	$15.07	$14.51	92,761
2017-02-07	$15.16	$15.44	$14.52	$14.70	$14.15	148,135
2017-02-06	$15.67	$15.93	$14.89	$14.98	$14.42	108,381
2017-02-03	$16.20	$16.38	$15.16	$15.69	$15.10	182,532
2017-02-02	$16.37	$16.55	$15.89	$16.08	$15.48	82,057
2017-02-01	$16.36	$16.90	$16.05	$16.40	$15.79	124,216
2017-01-31	$16.55	$16.65	$15.93	$16.14	$15.54	145,850
2017-01-30	$16.55	$16.85	$16.30	$16.62	$16.00	109,769
2017-01-27	$16.71	$16.83	$16.24	$16.60	$15.98	163,528
2017-01-26	$16.10	$17.17	$16.05	$16.69	$16.07	253,869
2017-01-25	$15.40	$16.61	$15.11	$16.13	$15.53	215,418
2017-01-24	$13.78	$15.16	$13.78	$15.08	$14.52	204,535
2017-01-23	$13.74	$14.09	$13.38	$13.66	$13.15	97,205
2017-01-20	$13.33	$13.81	$13.33	$13.58	$13.07	106,997
2017-01-19	$13.43	$13.46	$12.80	$13.18	$12.69	60,841
2017-01-18	$12.72	$13.59	$12.38	$13.50	$13.00	163,140
2017-01-17	$13.00	$13.14	$11.70	$12.75	$12.27	95,776
2017-01-13	$11.16	$13.59	$11.16	$13.00	$12.51	286,877
2017-01-12	$11.35	$11.35	$10.78	$11.05	$10.64	45,417
2017-01-11	$11.16	$11.34	$10.93	$11.26	$10.84	39,376
2017-01-10	$11.02	$11.45	$10.85	$11.13	$10.71	38,339
2017-01-09	$11.34	$11.34	$10.67	$10.91	$10.50	45,387
2017-01-06	$10.30	$11.60	$10.23	$11.47	$11.04	137,301
2017-01-05	$10.09	$10.40	$10.02	$10.30	$9.92	271,887
2017-01-04	$9.74	$10.08	$9.41	$10.08	$9.70	130,559
2017-01-03	$8.84	$9.77	$8.70	$9.71	$9.35	51,441
2016-12-30	$8.50	$8.78	$8.50	$8.67	$8.35	78,657
2016-12-29	$8.58	$8.71	$8.41	$8.51	$8.19	68,334
2016-12-28	$8.74	$8.90	$8.50	$8.55	$8.23	55,567
2016-12-27	$8.71	$9.01	$8.52	$8.76	$8.43	81,551
2016-12-23	$9.21	$9.29	$8.80	$8.83	$8.50	62,843
2016-12-22	$9.81	$9.81	$9.29	$9.30	$8.95	33,259
2016-12-21	$9.79	$9.96	$9.65	$9.76	$9.40	29,002
2016-12-20	$9.81	$9.94	$9.75	$9.78	$9.41	39,425
2016-12-19	$9.74	$9.87	$9.56	$9.71	$9.35	43,267
2016-12-16	$9.75	$9.92	$9.65	$9.73	$9.37	171,438
2016-12-15	$9.65	$9.83	$9.62	$9.68	$9.32	41,201
2016-12-14	$9.77	$9.84	$9.57	$9.62	$9.26	48,332
2016-12-13	$9.73	$10.17	$9.73	$9.86	$9.49	83,442
2016-12-12	$10.00	$10.40	$10.00	$10.32	$9.93	120,821
2016-12-09	$9.23	$9.89	$9.08	$9.87	$9.50	85,772
2016-12-08	$9.14	$9.19	$9.01	$9.16	$8.82	71,962
2016-12-07	$9.05	$9.14	$9.03	$9.08	$8.74	68,445
2016-12-06	$9.11	$9.18	$8.98	$9.09	$8.75	59,499
2016-12-05	$8.93	$9.26	$8.93	$9.09	$8.75	61,987
2016-12-02	$8.99	$9.01	$8.81	$8.84	$8.51	37,221
2016-12-01	$8.96	$9.17	$8.81	$8.99	$8.65	43,781
2016-11-30	$8.98	$9.15	$8.82	$8.83	$8.50	49,578
2016-11-29	$9.06	$9.17	$8.88	$8.89	$8.56	23,772
2016-11-28	$9.45	$9.46	$8.94	$9.01	$8.67	50,235
2016-11-25	$9.44	$9.49	$9.35	$9.48	$9.13	7,133
2016-11-23	$9.35	$9.72	$9.33	$9.50	$9.15	53,223
2016-11-22	$9.23	$9.54	$9.14	$9.41	$9.06	76,346
2016-11-21	$9.16	$9.33	$9.08	$9.24	$8.89	34,336
2016-11-18	$9.12	$9.18	$9.02	$9.08	$8.74	42,319
2016-11-17	$9.09	$9.31	$9.06	$9.11	$8.77	40,703
2016-11-16	$9.10	$9.11	$8.80	$9.04	$8.70	79,586
2016-11-15	$9.35	$9.42	$8.88	$9.10	$8.76	45,144
2016-11-14	$9.58	$9.73	$9.23	$9.33	$8.98	89,387
2016-11-11	$9.10	$9.54	$8.98	$9.51	$9.15	124,700
2016-11-10	$8.39	$9.27	$8.09	$9.14	$8.80	96,926
2016-11-09	$7.55	$8.25	$7.51	$8.24	$7.93	64,938
2016-11-08	$7.28	$7.75	$7.17	$7.54	$7.26	61,753
2016-11-07	$7.31	$7.45	$7.25	$7.32	$7.05	64,180
2016-11-04	$7.05	$7.37	$7.05	$7.20	$6.93	25,252
2016-11-03	$6.81	$7.14	$6.75	$7.03	$6.77	35,506
2016-11-02	$6.80	$7.29	$6.80	$6.81	$6.56	76,988
2016-11-01	$7.63	$7.66	$7.30	$7.36	$7.09	62,614
2016-10-31	$7.67	$7.75	$7.60	$7.61	$7.33	56,119
2016-10-28	$8.12	$8.12	$7.65	$7.68	$7.39	35,127
2016-10-27	$8.11	$8.35	$8.09	$8.14	$7.84	109,359
2016-10-26	$7.97	$8.21	$7.91	$8.12	$7.82	40,875
2016-10-25	$7.94	$8.12	$7.82	$7.90	$7.61	52,371
2016-10-24	$8.15	$8.23	$7.82	$7.88	$7.59	45,833
2016-10-21	$8.11	$8.21	$8.10	$8.11	$7.81	14,096
2016-10-20	$8.31	$8.38	$8.15	$8.25	$7.94	23,166
2016-10-19	$8.40	$8.49	$8.29	$8.35	$8.04	30,527
2016-10-18	$8.28	$8.45	$8.28	$8.31	$8.00	34,239
2016-10-17	$8.40	$8.57	$8.15	$8.21	$7.90	44,840
2016-10-14	$8.63	$8.68	$8.39	$8.42	$8.11	57,006
2016-10-13	$8.63	$8.68	$8.47	$8.57	$8.25	43,680
2016-10-12	$8.79	$8.83	$8.71	$8.73	$8.40	14,219
2016-10-11	$8.88	$9.02	$8.67	$8.79	$8.46	20,144
2016-10-10	$8.84	$9.01	$8.76	$8.98	$8.64	45,169
2016-10-07	$8.65	$8.80	$8.65	$8.80	$8.47	31,536
2016-10-06	$8.65	$8.76	$8.34	$8.65	$8.33	15,599
2016-10-05	$8.48	$8.77	$8.44	$8.65	$8.33	23,172
2016-10-04	$8.49	$8.66	$8.35	$8.41	$8.10	19,446
2016-10-03	$8.31	$8.55	$8.31	$8.53	$8.21	42,933
2016-09-30	$7.82	$8.35	$7.79	$8.27	$7.96	70,264
2016-09-29	$7.91	$7.96	$7.73	$7.75	$7.46	52,544
2016-09-28	$7.96	$8.01	$7.80	$7.89	$7.60	28,367
2016-09-27	$7.99	$8.04	$7.85	$7.92	$7.62	18,679
2016-09-26	$7.81	$8.11	$7.81	$8.07	$7.77	38,153
2016-09-23	$8.04	$8.14	$7.85	$7.89	$7.60	19,392
2016-09-22	$8.02	$8.07	$7.86	$8.06	$7.76	24,123
2016-09-21	$8.15	$8.21	$7.81	$7.88	$7.59	40,814
2016-09-20	$8.34	$8.34	$8.01	$8.03	$7.73	24,958
2016-09-19	$8.48	$8.69	$8.15	$8.29	$7.98	43,287
2016-09-16	$8.02	$8.44	$7.94	$8.38	$8.07	107,129
2016-09-15	$7.87	$8.25	$7.85	$8.06	$7.76	30,815
2016-09-14	$7.99	$8.08	$7.80	$7.84	$7.55	42,095
2016-09-13	$8.07	$8.11	$7.87	$8.00	$7.70	87,369
2016-09-12	$8.18	$8.27	$7.99	$8.25	$7.94	32,828
2016-09-09	$8.36	$8.52	$8.23	$8.24	$7.93	62,700
2016-09-08	$8.36	$8.73	$8.33	$8.69	$8.37	51,450
2016-09-07	$8.35	$8.42	$8.30	$8.40	$8.09	31,584
2016-09-06	$8.43	$8.43	$8.12	$8.33	$8.02	35,286

Cai International Inc (CAI) News Headlines

BORSA MILANO In rialzo con Campari, Leonardo, corre Mfe su ipotesi M&A

None

reuters.com Feb. 21, 2025

BORSA MILANO In rialzo in attesa voto Germania, forte Campari, lusso, Mfe