Cai International Inc (CAI) Stock

Data as of April 26, 2024

$56.00 ($0.01) 0.02%

Cai International Inc - Daily Information

Click for more stock information on Cai International Inc.

Daily Information	Data
Date	April 26, 2024
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)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Recent Cai International Inc (CAI) News

Similar Companies to Cai International Inc (CAI) in the Rental & Leasing Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amerco	UHAL	Rental & Leasing Services	Industrials	32,100
Avis Budget Group Inc	CAR	Rental & Leasing Services	Industrials	30,000
United Rentals Inc	URI	Rental & Leasing Services	Industrials	18,600
Rent-a-Center Inc	RCII	Rental & Leasing Services	Industrials	13,000
Ryder System Inc	R	Rental & Leasing Services	Industrials	8,800
Herc Holdings Inc	HRI	Rental & Leasing Services	Industrials	7,000
Custom Truck One Source Inc	CTOS	Rental & Leasing Services	Industrials	5,400
H&E Equipment Services Inc	HEES	Rental & Leasing Services	Industrials	4,000
WillScot Mobile Mini Holdings Corp	WSC	Rental & Leasing Services	Industrials	2,106
General Finance Corporation	GFN	Rental & Leasing Services	Industrials	1,450

Cai International Inc (CAI) Exchange: NYSE