Century Communities Inc (CCS) Stock

Data as of April 24, 2024

$83.27 ($-0.54) -0.64%

Century Communities Inc - Daily Information

Click for more stock information on Century Communities Inc.

Daily Information	Data
Date	April 24, 2024
Open	$83.05
Previous Close	$83.27
High	$83.51
Low	$82.51
Adjusted Open	$83.05
Previous Adjusted Close	$83.27
Adjusted High	$83.51
Adjusted Low	$82.51

About Century Communities Inc (CCS)

Century Communities Inc (CCS) is one of the leading U.S. homebuilders in the nation. The company was founded in 2003 and builds and sells new homes in some of the most desirable real estate markets in the country. The companyâs new-home communities feature the energy efficient designs it has become renowned for in the homebuilding industry, and its corporate culture is one of passion and commitment to its customers, employees, vendors and partners. The company has focused on helping its customers realize the dream of homeownership by providing innovative and individualized designs, quality construction and superb customer service. Since its launch, CCS has grown rapidly and now has 18 active homebuilding operations in 10 states as well as a portfolio of over 16,000 homes and multiple publicly traded corporations. CCS is also the only publicly traded homebuilder that has a fully integrated platform of land, lenders, title and mortgage services, which enables them to control the entire home purchase process from land acquisition through delivery of the final product. CCS is an active member of the Home Builders Institute, the National Association of Home Builders, the Appraisal Institute, the Mortgage Bankers Association, and numerous other professional organizations.

Invest in Century Communities Inc (CCS)

Invest with as little as $5.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Century Communities Inc (CCS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$83.05	$83.51	$82.51	$83.27	$83.27	253,383
2024-04-11	$84.34	$85.00	$83.58	$83.81	$83.81	309,838
2024-04-10	$85.29	$85.72	$83.02	$83.70	$83.70	396,974
2024-04-09	$88.51	$88.97	$87.25	$88.74	$88.74	208,436
2024-04-08	$88.30	$89.05	$87.22	$87.87	$87.87	345,699
2024-04-05	$87.30	$88.73	$87.29	$87.75	$87.75	511,143
2024-04-04	$91.15	$91.15	$87.24	$87.64	$87.64	176,044
2024-04-03	$87.83	$90.04	$87.68	$89.57	$89.57	245,955
2024-04-02	$92.45	$93.47	$88.30	$88.95	$88.95	386,814
2024-04-01	$96.51	$96.94	$95.05	$95.44	$95.44	216,155
2024-03-28	$94.85	$97.92	$94.85	$96.50	$96.50	311,693
2024-03-27	$93.68	$94.67	$92.77	$94.59	$94.59	164,369
2024-03-26	$93.13	$94.17	$92.77	$92.86	$92.86	169,752
2024-03-25	$92.86	$93.65	$92.59	$92.78	$92.78	310,566
2024-03-22	$92.00	$93.10	$91.43	$92.86	$92.86	187,900
2024-03-21	$91.07	$92.34	$90.99	$91.46	$91.46	279,396
2024-03-20	$88.46	$90.53	$87.84	$89.95	$89.95	346,922
2024-03-19	$86.96	$88.77	$86.21	$88.46	$88.46	255,122
2024-03-18	$89.15	$89.15	$85.91	$87.38	$87.38	362,462
2024-03-15	$85.70	$89.44	$85.70	$88.01	$88.01	3,608,163
2024-03-14	$87.81	$88.86	$85.00	$86.53	$86.53	591,854
2024-03-13	$87.60	$89.69	$87.60	$88.69	$88.69	370,933
2024-03-12	$86.19	$87.90	$85.36	$87.62	$87.62	349,952
2024-03-11	$84.00	$86.43	$83.69	$86.19	$86.19	383,488
2024-03-08	$85.29	$86.21	$83.91	$84.27	$84.27	263,526
2024-03-07	$83.00	$85.98	$82.75	$84.33	$84.33	290,625
2024-03-06	$83.71	$83.98	$82.46	$82.80	$82.80	238,910
2024-03-05	$85.02	$86.16	$82.35	$82.56	$82.56	354,174
2024-03-04	$87.57	$88.46	$86.07	$86.14	$86.14	249,642
2024-03-01	$86.15	$87.50	$84.91	$87.34	$87.34	204,769
2024-02-29	$85.32	$86.63	$85.14	$86.29	$86.29	413,274
2024-02-28	$83.75	$85.00	$83.62	$84.16	$84.16	202,017
2024-02-27	$86.29	$86.66	$84.28	$84.53	$84.53	281,018
2024-02-26	$86.85	$87.73	$85.59	$85.78	$85.52	338,410
2024-02-23	$87.09	$87.95	$86.85	$87.06	$87.06	214,801
2024-02-22	$87.23	$87.73	$85.87	$86.68	$86.68	324,728
2024-02-21	$85.99	$87.49	$85.54	$86.91	$86.91	235,235
2024-02-20	$85.00	$86.47	$84.43	$85.38	$85.38	401,063
2024-02-16	$87.32	$87.89	$85.92	$85.92	$85.92	216,548
2024-02-15	$88.57	$89.25	$87.47	$88.94	$88.94	170,951
2024-02-14	$87.19	$89.08	$86.33	$87.94	$87.94	248,157
2024-02-13	$85.82	$87.62	$85.02	$85.91	$85.91	395,072
2024-02-12	$88.30	$91.87	$88.30	$90.90	$90.90	260,811
2024-02-09	$87.52	$89.23	$86.79	$88.04	$88.04	258,784
2024-02-08	$86.60	$87.66	$86.26	$87.45	$87.45	234,633
2024-02-07	$87.62	$87.99	$85.82	$85.84	$85.84	302,963
2024-02-06	$89.55	$90.15	$85.67	$87.50	$87.50	521,353
2024-02-05	$91.06	$92.00	$89.11	$89.88	$89.88	269,693
2024-02-02	$91.51	$93.86	$90.17	$93.15	$93.15	379,012
2024-02-01	$92.00	$95.07	$89.37	$93.28	$93.28	518,512
2024-01-31	$88.04	$89.36	$86.24	$86.70	$86.70	243,127
2024-01-30	$88.42	$89.86	$87.89	$88.66	$88.66	229,898
2024-01-29	$86.67	$88.99	$86.25	$88.38	$88.38	318,271
2024-01-26	$87.34	$87.80	$86.01	$86.46	$86.46	265,581
2024-01-25	$86.66	$87.05	$85.58	$86.99	$86.99	296,003
2024-01-24	$87.08	$87.49	$84.02	$84.99	$84.99	252,867
2024-01-23	$90.00	$91.14	$85.44	$86.00	$86.00	293,360
2024-01-22	$89.48	$91.18	$89.37	$90.96	$90.96	172,908
2024-01-19	$87.16	$88.75	$86.13	$88.48	$88.48	161,145
2024-01-18	$86.99	$87.93	$85.76	$87.00	$87.00	141,618
2024-01-17	$83.80	$85.55	$83.70	$85.38	$85.38	131,053
2024-01-16	$85.60	$85.60	$84.42	$85.02	$85.02	158,100
2024-01-12	$88.35	$88.35	$85.65	$86.37	$86.37	82,395
2024-01-11	$86.83	$87.63	$85.57	$87.52	$87.52	126,784
2024-01-10	$86.50	$88.27	$86.50	$87.77	$87.77	209,393
2024-01-09	$85.60	$86.93	$85.34	$86.50	$86.50	130,978
2024-01-08	$85.74	$87.34	$85.48	$87.11	$87.11	138,621
2024-01-05	$84.17	$86.77	$83.13	$85.27	$85.27	180,266
2024-01-04	$85.96	$86.36	$84.82	$84.96	$84.96	262,574
2024-01-03	$87.42	$87.61	$85.58	$85.66	$85.66	213,499
2024-01-02	$89.89	$90.35	$87.98	$89.03	$89.03	251,614
2023-12-29	$91.12	$91.90	$90.70	$91.14	$91.14	167,583
2023-12-28	$91.21	$92.12	$91.06	$91.58	$91.58	100,567
2023-12-27	$90.97	$92.14	$90.31	$91.64	$91.64	149,009
2023-12-26	$89.66	$90.90	$89.42	$90.50	$90.50	154,011
2023-12-22	$89.24	$89.78	$88.56	$89.15	$89.15	157,689
2023-12-21	$87.97	$88.41	$86.71	$88.18	$88.18	152,751
2023-12-20	$87.16	$88.94	$85.97	$86.25	$86.25	216,634
2023-12-19	$85.71	$87.54	$84.76	$87.12	$87.12	211,282
2023-12-18	$84.04	$85.00	$82.51	$84.55	$84.55	215,038
2023-12-15	$86.80	$86.80	$84.22	$85.18	$85.18	1,673,498
2023-12-14	$81.21	$87.49	$81.21	$87.30	$87.30	409,716
2023-12-13	$77.49	$80.14	$75.51	$79.88	$79.88	392,907
2023-12-12	$78.14	$78.42	$76.89	$77.07	$77.07	217,615
2023-12-11	$77.63	$78.68	$77.39	$77.94	$77.94	218,383
2023-12-08	$77.41	$79.39	$77.41	$78.45	$78.45	252,520
2023-12-07	$76.75	$77.78	$76.42	$77.74	$77.74	162,904
2023-12-06	$75.60	$77.44	$74.80	$76.17	$76.17	206,379
2023-12-05	$75.53	$75.76	$74.61	$74.79	$74.79	188,904
2023-12-04	$74.25	$76.03	$74.25	$75.72	$75.72	157,758
2023-12-01	$72.18	$74.99	$72.11	$74.94	$74.94	185,787
2023-11-30	$72.68	$72.68	$71.46	$72.14	$72.14	167,250
2023-11-29	$71.91	$73.50	$71.71	$72.92	$72.92	285,688
2023-11-28	$71.32	$71.71	$70.82	$70.91	$70.91	170,396
2023-11-27	$71.66	$72.01	$71.34	$71.44	$71.21	124,938
2023-11-24	$71.93	$72.16	$71.60	$72.12	$72.12	42,533
2023-11-22	$72.25	$73.21	$71.47	$71.97	$71.97	113,645
2023-11-21	$71.59	$72.10	$71.27	$71.50	$71.50	93,329
2023-11-20	$71.76	$72.05	$71.30	$71.96	$71.96	158,844
2023-11-17	$72.65	$73.35	$71.99	$72.11	$72.11	263,353
2023-11-16	$72.89	$73.05	$71.72	$72.13	$72.13	156,318
2023-11-15	$73.25	$74.23	$72.20	$72.44	$72.44	200,173
2023-11-14	$72.00	$74.10	$71.83	$73.68	$73.68	472,873
2023-11-13	$68.75	$69.20	$68.25	$68.57	$68.57	171,146
2023-11-10	$68.20	$69.50	$67.84	$69.21	$69.21	294,268
2023-11-09	$69.27	$69.65	$67.49	$67.95	$67.95	149,716
2023-11-08	$69.07	$69.74	$68.73	$69.03	$69.03	147,588
2023-11-07	$68.32	$69.37	$68.32	$68.88	$68.88	133,057
2023-11-06	$69.84	$69.86	$68.12	$68.43	$68.43	275,176
2023-11-03	$68.62	$70.21	$68.62	$69.84	$69.84	340,665
2023-11-02	$64.09	$66.79	$63.25	$66.57	$66.57	576,296
2023-11-01	$61.36	$63.21	$60.90	$62.67	$62.67	593,325
2023-10-31	$61.50	$62.50	$61.38	$61.50	$61.50	223,089
2023-10-30	$61.66	$62.00	$60.54	$61.48	$61.48	181,179
2023-10-27	$61.28	$61.69	$60.46	$60.85	$60.85	267,239
2023-10-26	$62.19	$62.94	$59.69	$61.42	$61.42	429,335
2023-10-25	$59.17	$59.17	$58.01	$58.04	$58.04	195,775
2023-10-24	$59.84	$60.41	$59.22	$59.51	$59.51	153,273
2023-10-23	$58.62	$60.52	$58.62	$59.59	$59.59	147,135
2023-10-20	$59.81	$59.93	$58.62	$58.67	$58.67	176,605
2023-10-19	$60.71	$60.87	$59.33	$59.50	$59.50	192,241
2023-10-18	$60.96	$61.62	$59.80	$60.69	$60.69	134,537
2023-10-17	$61.35	$63.10	$61.35	$61.85	$61.85	182,022
2023-10-16	$62.32	$62.64	$61.56	$62.12	$62.12	187,141
2023-10-13	$61.88	$62.23	$61.38	$61.71	$61.71	174,509
2023-10-12	$63.98	$63.98	$60.40	$61.55	$61.55	206,661
2023-10-11	$64.21	$65.03	$63.21	$64.37	$64.37	131,813
2023-10-10	$63.33	$65.07	$63.33	$64.33	$64.33	134,472
2023-10-09	$61.88	$63.38	$61.24	$63.22	$63.22	126,242
2023-10-06	$61.37	$62.54	$60.85	$62.20	$62.20	211,503
2023-10-05	$62.76	$63.56	$61.86	$62.21	$62.21	226,120
2023-10-04	$63.50	$64.02	$62.67	$62.93	$62.93	372,984
2023-10-03	$65.10	$65.32	$62.67	$63.25	$63.25	245,947
2023-10-02	$66.24	$67.33	$65.20	$65.89	$65.89	200,597
2023-09-29	$68.00	$68.30	$66.25	$66.78	$66.78	151,906
2023-09-28	$66.37	$67.84	$66.37	$67.50	$67.50	244,142
2023-09-27	$65.75	$66.98	$65.75	$66.27	$66.27	261,755
2023-09-26	$66.28	$66.90	$65.17	$65.40	$65.40	147,555
2023-09-25	$66.56	$67.90	$66.27	$66.67	$66.67	129,833
2023-09-22	$66.93	$67.37	$66.11	$67.00	$67.00	130,483
2023-09-21	$67.06	$67.55	$65.82	$66.42	$66.42	226,308
2023-09-20	$70.91	$71.40	$68.22	$68.25	$68.25	155,515
2023-09-19	$69.27	$70.48	$68.77	$70.35	$70.35	185,036
2023-09-18	$69.96	$70.54	$69.40	$69.70	$69.70	239,283
2023-09-15	$70.55	$70.55	$68.55	$69.63	$69.63	815,956
2023-09-14	$70.80	$71.42	$70.09	$71.35	$71.35	165,170
2023-09-13	$70.95	$71.19	$69.36	$69.90	$69.90	167,433
2023-09-12	$72.31	$72.76	$70.25	$70.73	$70.73	106,965
2023-09-11	$72.43	$73.83	$72.19	$72.28	$72.28	106,912
2023-09-08	$72.38	$73.21	$71.89	$71.95	$71.95	122,438
2023-09-07	$71.45	$73.14	$70.98	$72.76	$72.76	179,374
2023-09-06	$70.40	$71.89	$70.40	$71.72	$71.72	178,297
2023-09-05	$74.96	$74.98	$70.10	$70.12	$70.12	272,410
2023-09-01	$74.35	$76.24	$74.35	$76.03	$76.03	134,318
2023-08-31	$74.08	$74.65	$73.79	$74.25	$74.25	121,442
2023-08-30	$72.92	$74.99	$72.92	$74.42	$74.42	184,852
2023-08-29	$70.86	$73.44	$70.50	$73.41	$73.41	170,039
2023-08-28	$71.78	$72.29	$70.77	$71.40	$71.18	203,932
2023-08-25	$71.71	$71.90	$68.82	$71.18	$70.96	263,822
2023-08-24	$71.70	$72.67	$70.92	$71.41	$71.19	216,664
2023-08-23	$71.22	$73.35	$70.90	$72.18	$71.95	198,394
2023-08-22	$70.51	$71.72	$69.80	$71.29	$71.07	300,820
2023-08-21	$69.84	$70.28	$68.95	$70.18	$69.96	380,385
2023-08-18	$68.69	$69.90	$68.56	$69.83	$69.61	376,505
2023-08-17	$74.03	$74.08	$69.14	$69.55	$69.33	343,221
2023-08-16	$75.15	$75.73	$73.67	$73.67	$73.44	133,330
2023-08-15	$74.45	$75.70	$73.37	$75.26	$75.02	168,868
2023-08-14	$73.29	$74.84	$73.16	$74.35	$74.12	184,260
2023-08-11	$73.87	$74.80	$73.43	$73.92	$73.69	163,509
2023-08-10	$76.15	$76.68	$73.40	$74.27	$74.04	121,316
2023-08-09	$76.19	$76.65	$75.43	$75.69	$75.45	130,883
2023-08-08	$75.97	$76.54	$75.03	$76.26	$76.02	205,208
2023-08-07	$75.66	$77.68	$75.66	$76.89	$76.65	128,090
2023-08-04	$74.40	$76.27	$74.16	$76.06	$75.82	229,935
2023-08-03	$76.66	$76.66	$73.12	$74.45	$74.22	196,395
2023-08-02	$77.26	$77.87	$75.77	$76.66	$76.42	203,146
2023-08-01	$76.96	$78.36	$76.96	$78.07	$77.83	178,161
2023-07-31	$78.79	$78.79	$76.41	$77.22	$76.98	179,343
2023-07-28	$78.40	$78.78	$76.73	$78.51	$78.26	259,269
2023-07-27	$81.00	$82.70	$76.56	$77.18	$76.94	526,973
2023-07-26	$74.29	$75.09	$72.14	$73.85	$73.62	233,211
2023-07-25	$74.93	$75.74	$74.71	$74.94	$74.71	244,843
2023-07-24	$73.76	$75.38	$73.24	$74.82	$74.59	126,782
2023-07-21	$74.89	$75.97	$74.02	$74.18	$73.95	150,019
2023-07-20	$79.37	$79.37	$73.65	$74.22	$73.99	211,510
2023-07-19	$77.62	$78.62	$76.60	$78.60	$78.35	121,704
2023-07-18	$77.83	$78.69	$77.60	$77.83	$77.59	106,076
2023-07-17	$77.78	$78.44	$77.22	$77.74	$77.50	108,053
2023-07-14	$77.53	$78.28	$76.49	$78.14	$77.90	115,580
2023-07-13	$77.27	$77.46	$76.29	$77.26	$77.02	135,064
2023-07-12	$75.20	$76.94	$74.55	$76.83	$76.59	158,963
2023-07-11	$73.51	$74.17	$73.44	$73.73	$73.50	127,474
2023-07-10	$71.01	$73.28	$71.01	$73.27	$73.04	139,853
2023-07-07	$71.64	$72.50	$71.09	$71.10	$70.88	137,525
2023-07-06	$72.63	$72.63	$69.73	$71.57	$71.35	261,570
2023-07-05	$76.26	$76.26	$73.83	$74.01	$73.78	190,148
2023-07-03	$76.55	$77.26	$75.30	$76.24	$76.00	92,185
2023-06-30	$76.27	$77.08	$75.63	$76.62	$76.38	208,865
2023-06-29	$74.59	$75.64	$74.00	$75.64	$75.40	222,423
2023-06-28	$75.36	$76.27	$74.43	$74.74	$74.51	284,522
2023-06-27	$71.61	$74.39	$71.39	$74.37	$74.14	234,203
2023-06-26	$72.43	$73.71	$71.52	$71.64	$71.42	262,592
2023-06-23	$69.57	$71.48	$69.57	$71.05	$70.83	489,494
2023-06-22	$70.96	$70.99	$69.88	$70.07	$69.85	182,065
2023-06-21	$69.53	$71.77	$69.23	$71.13	$70.91	135,174
2023-06-20	$69.86	$71.10	$69.62	$70.19	$69.97	128,731
2023-06-16	$70.41	$70.49	$69.23	$69.67	$69.45	496,733
2023-06-15	$69.52	$70.23	$68.85	$70.13	$69.91	170,397
2023-06-14	$70.50	$71.10	$68.48	$68.66	$68.45	186,163
2023-06-13	$70.67	$71.94	$70.46	$70.51	$70.29	147,616
2023-06-12	$69.95	$71.41	$69.21	$70.74	$70.52	182,412
2023-06-09	$69.62	$70.79	$68.76	$70.12	$69.90	176,437
2023-06-08	$70.83	$71.77	$69.56	$69.62	$69.40	280,937
2023-06-07	$70.74	$72.09	$70.65	$71.24	$71.02	323,658
2023-06-06	$67.32	$70.35	$67.32	$70.31	$70.09	213,081
2023-06-05	$67.43	$67.90	$66.49	$67.33	$67.12	153,380
2023-06-02	$65.91	$68.30	$64.99	$68.26	$68.26	205,125
2023-06-01	$63.60	$65.24	$63.20	$64.98	$64.98	235,514
2023-05-31	$63.77	$64.13	$62.62	$63.63	$63.63	348,248
2023-05-30	$64.50	$65.10	$63.74	$64.06	$64.06	191,819
2023-05-26	$64.89	$64.89	$63.90	$64.34	$64.11	169,411
2023-05-25	$64.93	$66.18	$64.59	$65.10	$64.87	231,590
2023-05-24	$64.30	$65.09	$64.20	$64.51	$64.28	238,420
2023-05-23	$65.49	$65.92	$64.31	$64.37	$64.14	214,937
2023-05-22	$66.95	$67.63	$65.97	$66.10	$65.86	144,706
2023-05-19	$69.06	$69.06	$66.37	$67.04	$66.80	288,231
2023-05-18	$68.16	$69.82	$68.16	$68.80	$68.55	226,131
2023-05-17	$67.53	$68.49	$66.93	$68.36	$68.12	169,485
2023-05-16	$65.97	$67.23	$65.26	$67.08	$66.84	144,701
2023-05-15	$67.04	$67.68	$66.39	$66.85	$66.61	136,748
2023-05-12	$67.46	$68.10	$66.06	$66.84	$66.60	203,472
2023-05-11	$66.67	$67.79	$66.50	$67.36	$67.12	179,706
2023-05-10	$67.60	$67.73	$65.93	$66.99	$66.75	169,511
2023-05-09	$66.26	$67.53	$65.98	$66.74	$66.50	175,532
2023-05-08	$65.19	$66.28	$64.84	$66.27	$66.03	166,813
2023-05-05	$64.95	$65.46	$64.35	$65.24	$65.01	139,456
2023-05-04	$65.32	$65.45	$63.71	$64.38	$64.15	224,907
2023-05-03	$65.20	$66.97	$65.20	$65.77	$65.53	272,679
2023-05-02	$65.78	$66.19	$63.94	$65.70	$65.46	244,547
2023-05-01	$67.07	$67.80	$65.66	$65.88	$65.64	346,372
2023-04-28	$66.28	$67.79	$66.28	$67.34	$67.10	295,118
2023-04-27	$66.68	$66.68	$64.78	$66.33	$66.09	298,595
2023-04-26	$65.39	$67.09	$63.99	$64.34	$64.11	287,699
2023-04-25	$66.16	$67.12	$66.16	$66.21	$65.97	312,980
2023-04-24	$65.40	$66.81	$65.10	$66.59	$66.35	348,107
2023-04-21	$66.05	$66.46	$65.47	$65.67	$65.67	250,508
2023-04-20	$66.12	$67.74	$65.45	$65.88	$65.88	325,139
2023-04-19	$64.48	$65.46	$64.02	$65.37	$65.37	198,747
2023-04-18	$63.47	$65.00	$63.26	$64.92	$64.92	179,031
2023-04-17	$61.98	$63.09	$61.97	$63.06	$63.06	159,071
2023-04-14	$61.20	$62.17	$61.14	$62.14	$62.14	209,750
2023-04-13	$61.88	$62.18	$60.96	$61.59	$61.59	243,429
2023-04-12	$62.72	$62.79	$61.44	$61.81	$61.81	243,924
2023-04-11	$61.03	$62.79	$61.03	$62.01	$62.01	361,416
2023-04-10	$59.99	$61.22	$59.93	$60.49	$60.49	372,966
2023-04-06	$61.37	$61.37	$59.55	$59.99	$59.99	141,671
2023-04-05	$61.03	$61.57	$60.52	$61.30	$61.30	147,600
2023-04-04	$63.46	$63.46	$61.03	$61.34	$61.34	210,260
2023-04-03	$63.55	$64.28	$62.27	$63.55	$63.55	386,196
2023-03-31	$61.37	$63.97	$61.37	$63.92	$63.92	523,980
2023-03-30	$62.12	$62.50	$61.28	$61.28	$61.28	316,607
2023-03-29	$62.38	$62.65	$61.30	$61.77	$61.77	246,821
2023-03-28	$61.11	$61.97	$61.10	$61.94	$61.94	203,291
2023-03-27	$61.74	$61.90	$60.84	$61.02	$61.02	192,228
2023-03-24	$60.26	$61.50	$59.15	$61.25	$61.25	197,640
2023-03-23	$60.30	$62.09	$59.84	$60.62	$60.62	306,810
2023-03-22	$59.65	$61.19	$59.46	$59.53	$59.53	225,350
2023-03-21	$59.41	$60.68	$59.35	$59.79	$59.79	181,746
2023-03-20	$59.18	$59.86	$58.58	$58.62	$58.62	263,720
2023-03-17	$58.90	$59.92	$58.68	$58.93	$58.93	973,561
2023-03-16	$57.90	$59.82	$56.82	$59.09	$59.09	230,089
2023-03-15	$57.25	$58.61	$56.22	$57.73	$57.73	303,742
2023-03-14	$58.47	$58.70	$57.19	$57.98	$57.98	325,434
2023-03-13	$56.86	$59.42	$56.86	$57.14	$57.14	476,502
2023-03-10	$59.30	$59.73	$56.65	$57.95	$57.95	365,771
2023-03-09	$60.13	$60.67	$59.22	$59.23	$59.23	215,739
2023-03-08	$59.36	$60.06	$58.65	$60.04	$60.04	216,516
2023-03-07	$58.98	$59.24	$58.36	$58.86	$58.86	206,743
2023-03-06	$60.04	$60.08	$58.53	$58.72	$58.72	171,973
2023-03-03	$59.80	$60.69	$59.16	$60.23	$60.23	218,088
2023-03-02	$58.51	$59.03	$57.93	$58.97	$58.97	426,135
2023-03-01	$59.51	$60.52	$58.93	$59.30	$59.30	303,604
2023-02-28	$59.89	$60.60	$59.78	$59.81	$59.81	267,816
2023-02-27	$60.28	$60.39	$59.28	$60.08	$59.85	165,147
2023-02-24	$58.49	$59.76	$58.17	$59.51	$59.28	226,049
2023-02-23	$59.24	$59.96	$58.29	$59.95	$59.95	286,816
2023-02-22	$58.62	$59.59	$58.12	$58.69	$58.69	310,753
2023-02-21	$58.27	$59.72	$57.74	$58.16	$58.16	289,937
2023-02-17	$62.41	$62.41	$59.26	$59.98	$59.98	335,463
2023-02-16	$62.00	$63.68	$61.76	$62.90	$62.90	250,654
2023-02-15	$62.90	$64.17	$62.37	$63.30	$63.30	471,385
2023-02-14	$64.45	$65.36	$63.43	$63.69	$63.69	325,267
2023-02-13	$64.03	$65.38	$63.78	$65.33	$65.33	230,500
2023-02-10	$63.12	$64.27	$62.93	$63.85	$63.85	262,533
2023-02-09	$64.21	$64.72	$63.10	$63.48	$63.48	370,531
2023-02-08	$63.61	$63.87	$61.82	$62.61	$62.61	417,930
2023-02-07	$60.00	$64.43	$59.45	$64.30	$64.30	575,246
2023-02-06	$59.61	$60.74	$59.61	$60.40	$60.40	335,637
2023-02-03	$60.66	$61.77	$59.79	$60.38	$60.38	384,757
2023-02-02	$61.50	$64.38	$60.88	$61.75	$61.75	724,613
2023-02-01	$61.18	$63.76	$60.33	$63.28	$63.28	523,446
2023-01-31	$59.77	$61.45	$59.10	$61.20	$61.20	478,144
2023-01-30	$60.17	$61.20	$58.77	$58.92	$58.92	358,098
2023-01-27	$60.59	$61.67	$60.59	$61.04	$61.04	195,711
2023-01-26	$60.62	$61.65	$59.84	$60.96	$60.96	392,947
2023-01-25	$58.84	$60.42	$58.76	$60.14	$60.14	293,717
2023-01-24	$58.76	$59.85	$58.36	$59.50	$59.50	221,786
2023-01-23	$57.81	$59.14	$57.74	$59.05	$59.05	123,689
2023-01-20	$57.28	$58.41	$56.49	$58.15	$58.15	209,063
2023-01-19	$57.24	$57.58	$55.85	$56.88	$56.88	229,303
2023-01-18	$57.87	$59.51	$57.54	$57.75	$57.75	151,012
2023-01-17	$57.97	$58.48	$57.21	$57.33	$57.33	199,423
2023-01-13	$57.12	$59.04	$57.12	$58.06	$58.06	227,961
2023-01-12	$57.78	$58.20	$56.37	$58.18	$58.18	189,583
2023-01-11	$56.15	$57.86	$55.70	$57.73	$57.73	442,019
2023-01-10	$54.35	$55.80	$54.35	$55.51	$55.51	213,112
2023-01-09	$55.25	$55.74	$54.64	$54.96	$54.96	177,775
2023-01-06	$55.19	$55.75	$54.01	$54.89	$54.89	314,913
2023-01-05	$53.21	$55.00	$52.74	$54.80	$54.80	213,303
2023-01-04	$52.21	$54.19	$52.21	$53.97	$53.97	359,416
2023-01-03	$51.06	$51.65	$50.06	$51.22	$51.22	210,840
2022-12-30	$49.66	$50.45	$49.47	$50.01	$50.01	165,379
2022-12-29	$48.88	$50.57	$47.94	$50.28	$50.28	149,226
2022-12-28	$51.15	$51.23	$48.48	$48.52	$48.52	201,099
2022-12-27	$50.99	$51.59	$50.84	$51.22	$51.22	108,188
2022-12-23	$51.51	$51.98	$51.01	$51.42	$51.42	115,949
2022-12-22	$51.26	$51.98	$50.52	$51.97	$51.97	150,086
2022-12-21	$51.49	$52.19	$51.38	$51.93	$51.93	189,203
2022-12-20	$50.67	$51.07	$49.94	$50.72	$50.72	167,633
2022-12-19	$52.97	$53.51	$50.80	$51.14	$51.14	228,438
2022-12-16	$52.61	$54.00	$52.58	$53.36	$53.36	1,643,267
2022-12-15	$52.47	$55.00	$52.16	$54.04	$54.04	418,104
2022-12-14	$53.74	$54.77	$53.29	$53.76	$53.76	256,024
2022-12-13	$54.90	$56.00	$53.05	$53.75	$53.75	767,455
2022-12-12	$50.81	$51.85	$50.64	$51.75	$51.75	199,577
2022-12-09	$50.26	$51.29	$50.26	$50.51	$50.51	210,847
2022-12-08	$50.87	$51.70	$50.36	$50.98	$50.98	390,926
2022-12-07	$49.90	$51.45	$49.72	$51.00	$51.00	384,178
2022-12-06	$49.59	$50.48	$48.91	$49.56	$49.56	383,146
2022-12-05	$50.03	$50.31	$48.72	$49.57	$49.57	222,997
2022-12-02	$50.67	$51.87	$50.30	$51.16	$51.16	388,542
2022-12-01	$48.81	$52.10	$48.00	$51.88	$51.88	597,978
2022-11-30	$46.64	$48.16	$45.51	$48.16	$48.16	604,361
2022-11-29	$46.63	$47.44	$46.62	$46.84	$46.84	273,067
2022-11-28	$47.48	$47.78	$46.56	$47.05	$47.05	170,305
2022-11-25	$47.67	$48.15	$47.67	$47.79	$47.79	79,165
2022-11-23	$46.62	$48.19	$46.09	$47.99	$47.99	154,146
2022-11-22	$45.36	$46.65	$45.36	$46.64	$46.64	171,184
2022-11-21	$46.24	$46.51	$45.56	$46.00	$46.00	93,634
2022-11-18	$46.95	$47.07	$46.03	$46.44	$46.44	138,013
2022-11-17	$45.81	$45.96	$44.84	$45.94	$45.94	174,663
2022-11-16	$47.35	$47.39	$46.55	$47.21	$47.21	169,232
2022-11-15	$48.04	$48.52	$47.13	$47.63	$47.63	261,802
2022-11-14	$48.73	$48.73	$46.37	$46.51	$46.51	262,576
2022-11-11	$49.39	$49.82	$48.61	$49.21	$49.21	301,439
2022-11-10	$46.59	$50.90	$46.39	$49.08	$49.08	465,475
2022-11-09	$43.41	$45.09	$43.04	$43.11	$43.11	170,045
2022-11-08	$44.19	$44.41	$43.00	$43.75	$43.75	132,910
2022-11-07	$43.80	$44.20	$42.60	$43.88	$43.88	163,684
2022-11-04	$42.41	$43.86	$42.19	$43.40	$43.40	160,063
2022-11-03	$41.61	$42.22	$40.67	$41.54	$41.54	283,205
2022-11-02	$43.30	$44.86	$42.32	$42.46	$42.46	267,828
2022-11-01	$45.57	$45.57	$42.86	$44.01	$44.01	228,359
2022-10-31	$44.50	$44.76	$43.12	$44.51	$44.51	247,883
2022-10-28	$42.44	$45.29	$42.29	$45.17	$45.17	243,010
2022-10-27	$42.51	$45.61	$40.27	$42.57	$42.57	724,873
2022-10-26	$47.16	$48.66	$46.72	$47.03	$47.03	280,945
2022-10-25	$45.11	$47.83	$44.83	$47.21	$47.21	230,999
2022-10-24	$44.25	$45.04	$43.65	$44.75	$44.75	159,654
2022-10-21	$42.01	$44.04	$41.55	$43.86	$43.86	217,056
2022-10-20	$42.47	$43.50	$41.77	$42.00	$42.00	168,297
2022-10-19	$43.81	$43.81	$41.63	$42.37	$42.37	176,040
2022-10-18	$43.91	$44.94	$43.33	$44.56	$44.56	237,165
2022-10-17	$43.22	$44.10	$42.50	$43.00	$43.00	238,923
2022-10-14	$44.78	$44.98	$42.03	$42.20	$42.20	273,500
2022-10-13	$42.25	$44.72	$40.55	$44.55	$44.55	304,590
2022-10-12	$44.34	$44.34	$43.30	$43.39	$43.39	210,164
2022-10-11	$44.06	$45.34	$43.71	$44.41	$44.41	371,333
2022-10-10	$45.34	$45.46	$43.66	$44.43	$44.43	306,018
2022-10-07	$45.74	$45.74	$44.59	$45.14	$45.14	183,243
2022-10-06	$46.61	$47.49	$46.20	$46.62	$46.62	325,409
2022-10-05	$46.32	$47.04	$46.17	$46.85	$46.85	200,632
2022-10-04	$45.54	$47.50	$45.54	$47.47	$47.47	274,424
2022-10-03	$43.37	$44.77	$43.23	$44.31	$44.31	276,418
2022-09-30	$42.96	$44.03	$42.66	$42.78	$42.78	250,991
2022-09-29	$43.69	$43.84	$42.64	$43.17	$43.17	247,326
2022-09-28	$42.16	$45.17	$42.16	$44.60	$44.60	304,509
2022-09-27	$43.43	$43.58	$41.51	$41.81	$41.81	244,132
2022-09-26	$43.97	$44.72	$42.68	$42.69	$42.69	246,164
2022-09-23	$42.98	$44.29	$42.78	$44.20	$44.20	255,315
2022-09-22	$45.33	$45.33	$43.22	$43.56	$43.56	231,855
2022-09-21	$46.81	$47.12	$45.73	$45.73	$45.73	358,782
2022-09-20	$46.00	$46.35	$45.46	$46.22	$46.22	292,213
2022-09-19	$46.28	$47.18	$45.96	$46.61	$46.61	529,981
2022-09-16	$43.19	$46.06	$42.81	$45.89	$45.89	818,325
2022-09-15	$43.01	$44.57	$42.97	$43.59	$43.59	334,592
2022-09-14	$42.97	$43.35	$42.29	$43.05	$43.05	303,240
2022-09-13	$45.69	$45.71	$43.06	$43.20	$43.20	332,619
2022-09-12	$47.10	$48.09	$46.97	$47.54	$47.54	214,227
2022-09-09	$45.32	$46.94	$45.32	$46.65	$46.65	190,379
2022-09-08	$44.71	$45.39	$44.01	$44.98	$44.98	275,659
2022-09-07	$43.81	$45.25	$43.81	$45.11	$45.11	345,278
2022-09-06	$45.34	$45.34	$43.72	$43.91	$43.91	337,560
2022-09-02	$46.43	$46.68	$44.91	$45.19	$45.19	212,489
2022-09-01	$46.12	$46.53	$44.63	$45.61	$45.61	297,797
2022-08-31	$47.59	$47.59	$46.29	$46.69	$46.69	251,454
2022-08-30	$48.74	$49.02	$47.25	$47.31	$47.31	233,408
2022-08-29	$48.73	$49.26	$48.25	$48.43	$48.23	208,188
2022-08-26	$50.82	$50.84	$48.68	$49.30	$49.09	289,384
2022-08-25	$49.30	$50.97	$49.30	$50.84	$50.63	178,854
2022-08-24	$48.37	$49.93	$47.62	$49.37	$49.16	213,223
2022-08-23	$48.22	$49.25	$48.22	$48.51	$48.31	248,395
2022-08-22	$48.44	$49.09	$47.76	$48.30	$48.10	216,528
2022-08-19	$50.90	$51.14	$48.98	$49.32	$49.11	206,404
2022-08-18	$51.76	$51.85	$51.16	$51.64	$51.42	126,750
2022-08-17	$51.53	$52.38	$51.09	$51.60	$51.38	179,716
2022-08-16	$52.29	$53.21	$51.55	$52.56	$52.34	126,951
2022-08-15	$52.68	$53.25	$52.00	$52.81	$52.59	177,818
2022-08-12	$53.31	$53.61	$52.16	$53.33	$53.11	148,506
2022-08-11	$52.00	$53.40	$51.97	$52.37	$52.15	212,936
2022-08-10	$50.82	$53.64	$50.82	$51.87	$51.65	371,229
2022-08-09	$50.28	$50.28	$48.60	$49.48	$49.27	331,530
2022-08-08	$49.60	$51.40	$49.60	$50.88	$50.67	179,052
2022-08-05	$48.59	$50.17	$48.42	$49.58	$49.37	199,134
2022-08-04	$48.40	$50.46	$48.09	$49.90	$49.69	255,313
2022-08-03	$48.99	$49.48	$47.81	$48.50	$48.30	433,934
2022-08-02	$50.78	$50.84	$49.08	$49.17	$48.96	284,719
2022-08-01	$51.00	$52.20	$50.26	$51.40	$51.18	173,000
2022-07-29	$51.46	$51.46	$50.05	$51.17	$50.95	468,677
2022-07-28	$55.65	$55.96	$50.40	$51.31	$51.09	562,834
2022-07-27	$52.79	$54.79	$51.74	$54.59	$54.36	234,500
2022-07-26	$52.41	$52.86	$51.95	$52.65	$52.43	187,317
2022-07-25	$53.04	$53.57	$52.01	$53.01	$52.79	263,487
2022-07-22	$52.50	$53.73	$51.69	$53.43	$53.21	231,799
2022-07-21	$51.00	$52.53	$49.90	$52.50	$52.28	321,215
2022-07-20	$51.14	$51.19	$50.21	$51.00	$50.79	234,017
2022-07-19	$50.26	$51.18	$49.09	$50.99	$50.78	203,638
2022-07-18	$49.97	$50.56	$48.69	$49.36	$49.15	284,731
2022-07-15	$50.51	$50.51	$48.27	$49.66	$49.45	157,433
2022-07-14	$49.04	$49.54	$47.93	$49.41	$49.20	166,934
2022-07-13	$48.00	$50.08	$47.06	$49.94	$49.73	203,904
2022-07-12	$48.57	$50.08	$48.57	$49.41	$49.20	160,441
2022-07-11	$49.02	$50.12	$48.36	$49.12	$48.91	173,726
2022-07-08	$48.31	$49.49	$48.25	$49.10	$48.89	170,944
2022-07-07	$48.11	$49.10	$47.45	$48.65	$48.45	229,800
2022-07-06	$49.24	$49.66	$46.52	$47.96	$47.76	272,604
2022-07-05	$46.58	$48.89	$46.12	$48.87	$48.66	342,125
2022-07-01	$44.79	$48.00	$44.79	$47.68	$47.48	249,328
2022-06-30	$43.71	$45.27	$43.16	$44.97	$44.78	221,353
2022-06-29	$44.00	$44.50	$42.75	$44.39	$44.20	261,648
2022-06-28	$45.74	$46.06	$44.24	$44.24	$44.05	193,321
2022-06-27	$45.28	$46.37	$44.40	$45.40	$45.21	194,418
2022-06-24	$44.69	$45.66	$44.36	$44.84	$44.65	752,536
2022-06-23	$41.75	$44.35	$41.75	$44.24	$44.05	296,493
2022-06-22	$39.80	$42.15	$39.38	$41.16	$40.99	396,908
2022-06-21	$41.15	$42.50	$39.81	$40.40	$40.23	578,546
2022-06-17	$40.13	$41.21	$39.00	$40.36	$40.19	1,081,647
2022-06-16	$42.74	$43.89	$40.12	$40.57	$40.40	665,789
2022-06-15	$46.29	$46.35	$43.84	$45.14	$44.95	412,037
2022-06-14	$45.31	$46.27	$44.54	$45.49	$45.30	394,259
2022-06-13	$48.25	$49.13	$44.38	$45.11	$44.92	607,915
2022-06-10	$50.93	$51.69	$49.85	$50.12	$49.91	239,686
2022-06-09	$52.11	$53.13	$51.87	$52.26	$52.04	173,811
2022-06-08	$53.10	$53.34	$51.86	$52.22	$52.00	203,060
2022-06-07	$52.34	$53.53	$51.65	$53.48	$53.25	216,494
2022-06-06	$54.85	$54.85	$53.01	$53.23	$53.01	292,954
2022-06-03	$53.75	$55.01	$53.54	$54.34	$54.11	322,468
2022-06-02	$54.67	$55.82	$53.98	$54.68	$54.45	197,428
2022-06-01	$54.64	$55.03	$53.64	$54.45	$54.22	288,749
2022-05-31	$53.96	$54.71	$52.87	$54.37	$54.14	282,324
2022-05-27	$53.97	$54.88	$53.31	$54.72	$54.29	270,193
2022-05-26	$52.58	$54.51	$52.58	$53.51	$53.09	295,273
2022-05-25	$49.64	$52.30	$49.64	$52.12	$51.71	244,710
2022-05-24	$50.53	$50.76	$48.41	$49.81	$49.42	331,540
2022-05-23	$52.77	$53.00	$50.74	$51.04	$50.64	265,499
2022-05-20	$52.97	$52.97	$50.51	$52.53	$52.12	232,429
2022-05-19	$51.17	$53.82	$51.17	$52.08	$51.67	344,423
2022-05-18	$53.07	$53.12	$50.58	$51.33	$50.93	382,852
2022-05-17	$54.25	$54.64	$52.25	$54.51	$54.08	222,329
2022-05-16	$53.51	$53.51	$51.17	$52.86	$52.44	195,029
2022-05-13	$52.53	$54.30	$51.39	$53.41	$52.99	243,641
2022-05-12	$48.25	$52.04	$48.25	$51.94	$51.53	441,595
2022-05-11	$52.01	$52.39	$48.39	$48.51	$48.13	337,978
2022-05-10	$54.95	$55.60	$50.59	$51.93	$51.52	366,099
2022-05-09	$53.93	$56.05	$53.40	$53.92	$53.50	350,344
2022-05-06	$54.58	$55.63	$53.19	$54.84	$54.41	447,085
2022-05-05	$56.62	$57.54	$53.46	$54.46	$54.03	342,318
2022-05-04	$55.06	$58.50	$54.15	$58.23	$57.77	379,893
2022-05-03	$55.01	$55.40	$53.76	$55.19	$54.76	356,925
2022-05-02	$52.37	$54.87	$51.91	$54.79	$54.36	485,077
2022-04-29	$54.22	$55.13	$52.50	$52.72	$52.31	483,042
2022-04-28	$53.00	$54.99	$51.65	$54.40	$53.97	448,534
2022-04-27	$51.84	$52.36	$50.09	$51.10	$50.70	515,333
2022-04-26	$52.72	$54.21	$52.02	$52.06	$51.65	381,920
2022-04-25	$49.44	$53.75	$49.10	$53.39	$52.97	609,812
2022-04-22	$51.03	$51.03	$49.64	$49.75	$49.36	431,555
2022-04-21	$53.42	$53.76	$50.61	$51.01	$50.61	609,807
2022-04-20	$54.03	$55.17	$52.54	$52.70	$52.29	452,828
2022-04-19	$51.06	$53.54	$51.06	$53.20	$52.78	375,712
2022-04-18	$50.28	$51.45	$50.12	$50.75	$50.35	431,583
2022-04-14	$51.93	$52.60	$50.15	$50.83	$50.43	649,496
2022-04-13	$49.40	$52.00	$49.40	$51.70	$51.29	573,290
2022-04-12	$50.53	$52.00	$49.12	$49.32	$48.93	773,591
2022-04-11	$47.04	$50.10	$47.00	$49.41	$49.02	840,981
2022-04-08	$47.59	$49.46	$46.98	$47.41	$47.04	580,731
2022-04-07	$48.54	$49.23	$46.63	$47.59	$47.22	839,164
2022-04-06	$50.07	$50.37	$48.20	$48.74	$48.36	697,254
2022-04-05	$54.20	$54.74	$50.67	$50.91	$50.51	544,473
2022-04-04	$54.38	$55.00	$53.71	$54.20	$53.77	721,082
2022-04-01	$54.24	$54.72	$53.37	$53.93	$53.51	600,623
2022-03-31	$55.60	$55.95	$53.53	$53.57	$53.15	982,436
2022-03-30	$58.12	$58.39	$55.55	$55.95	$55.51	605,036
2022-03-29	$56.60	$58.39	$56.51	$58.02	$57.56	494,287
2022-03-28	$56.12	$56.55	$54.80	$55.52	$55.08	437,558
2022-03-25	$56.66	$56.78	$55.05	$56.02	$55.58	369,131
2022-03-24	$57.60	$57.60	$55.81	$56.33	$55.89	844,822
2022-03-23	$60.26	$60.26	$57.20	$57.27	$56.82	523,044
2022-03-22	$61.67	$62.55	$60.22	$60.88	$60.40	312,315
2022-03-21	$64.13	$64.13	$60.54	$61.28	$60.80	248,037
2022-03-18	$62.76	$64.90	$62.20	$64.30	$63.79	696,753
2022-03-17	$61.61	$63.08	$61.32	$62.95	$62.46	241,557
2022-03-16	$61.75	$63.25	$59.26	$61.92	$61.43	536,661
2022-03-15	$58.23	$61.15	$57.99	$60.94	$60.46	320,602
2022-03-14	$60.62	$60.62	$57.17	$58.23	$57.77	299,550
2022-03-11	$62.06	$62.59	$60.21	$60.46	$59.98	303,714
2022-03-10	$60.66	$61.78	$59.77	$61.59	$61.11	202,837
2022-03-09	$62.35	$64.08	$62.28	$62.68	$62.19	400,604
2022-03-08	$60.41	$63.53	$58.99	$60.92	$60.44	473,722
2022-03-07	$65.29	$65.66	$60.52	$60.65	$60.17	283,339
2022-03-04	$65.09	$65.22	$63.83	$65.03	$64.52	396,922
2022-03-03	$67.16	$67.18	$64.99	$65.49	$64.98	268,012
2022-03-02	$64.80	$67.12	$64.80	$66.40	$65.88	600,972
2022-03-01	$63.37	$65.13	$63.00	$64.29	$63.78	338,329
2022-02-28	$62.50	$63.95	$62.50	$63.72	$63.02	513,840
2022-02-25	$60.84	$63.89	$60.49	$63.23	$62.54	328,715
2022-02-24	$55.35	$61.17	$54.70	$60.67	$60.01	528,269
2022-02-23	$60.44	$60.57	$56.67	$56.99	$56.37	752,840
2022-02-22	$61.43	$62.02	$59.08	$59.93	$59.27	408,494
2022-02-18	$62.07	$63.11	$61.43	$62.50	$61.82	329,631
2022-02-17	$63.72	$63.84	$62.26	$62.33	$61.65	399,566
2022-02-16	$63.18	$63.99	$62.65	$63.50	$62.81	577,484
2022-02-15	$62.43	$64.00	$62.43	$63.76	$63.06	496,452
2022-02-14	$61.45	$62.81	$61.24	$61.53	$60.86	332,259
2022-02-11	$62.49	$63.46	$61.24	$61.67	$61.00	413,108
2022-02-10	$62.57	$65.36	$61.76	$62.42	$61.74	654,512
2022-02-09	$63.67	$65.07	$63.44	$64.77	$64.06	341,994
2022-02-08	$61.08	$63.10	$60.60	$63.01	$62.32	505,909
2022-02-07	$61.00	$62.12	$59.97	$61.36	$60.69	476,330
2022-02-04	$64.38	$64.45	$60.06	$60.89	$60.22	636,372
2022-02-03	$68.56	$68.56	$63.77	$63.94	$63.24	857,638
2022-02-02	$66.76	$67.67	$65.55	$67.02	$66.29	500,715
2022-02-01	$66.09	$66.59	$63.44	$65.92	$65.20	323,840
2022-01-31	$62.70	$66.16	$62.70	$65.85	$65.13	428,078
2022-01-28	$62.44	$63.18	$59.69	$63.15	$62.46	426,925
2022-01-27	$63.00	$64.44	$61.24	$62.08	$61.40	555,810
2022-01-26	$66.87	$67.97	$61.55	$62.56	$61.88	521,217
2022-01-25	$65.15	$66.84	$63.72	$65.47	$64.75	356,476
2022-01-24	$63.04	$66.92	$62.81	$66.63	$65.90	508,778
2022-01-21	$65.00	$66.93	$64.00	$64.79	$64.08	499,093
2022-01-20	$67.10	$67.97	$65.25	$65.40	$64.68	540,392
2022-01-19	$68.51	$68.73	$65.71	$66.62	$65.89	397,473
2022-01-18	$72.06	$72.06	$68.69	$68.94	$68.19	367,983
2022-01-14	$73.19	$74.44	$71.83	$73.28	$72.48	299,007
2022-01-13	$74.37	$76.72	$73.83	$74.32	$73.51	264,583
2022-01-12	$73.84	$75.27	$72.29	$72.47	$71.68	245,712
2022-01-11	$71.53	$74.21	$70.01	$73.84	$73.03	307,950
2022-01-10	$69.99	$71.58	$68.35	$71.49	$70.71	390,187
2022-01-07	$75.89	$75.89	$70.84	$70.88	$70.10	362,096
2022-01-06	$77.10	$77.10	$74.10	$75.70	$74.87	324,908
2022-01-05	$79.53	$81.20	$76.82	$77.03	$76.19	362,563
2022-01-04	$80.01	$80.91	$78.92	$79.67	$78.80	242,751
2022-01-03	$81.70	$82.49	$78.51	$79.67	$78.80	369,958
2021-12-31	$81.12	$82.56	$80.37	$81.79	$80.90	250,399
2021-12-30	$81.99	$83.11	$81.25	$81.29	$80.40	218,201
2021-12-29	$80.40	$82.21	$80.23	$81.94	$81.04	187,125
2021-12-28	$81.19	$82.47	$80.71	$80.72	$79.84	139,264
2021-12-27	$80.19	$81.43	$79.67	$81.21	$80.32	181,203
2021-12-23	$80.63	$80.85	$79.51	$79.51	$78.64	139,493
2021-12-22	$77.61	$80.49	$77.05	$80.26	$79.38	255,100
2021-12-21	$74.12	$77.56	$73.62	$77.19	$76.35	314,576
2021-12-20	$73.71	$73.99	$71.99	$73.24	$72.44	388,082
2021-12-17	$75.78	$77.09	$74.76	$74.95	$74.13	1,229,812
2021-12-16	$80.74	$80.74	$77.17	$77.53	$76.68	431,584
2021-12-15	$78.28	$80.83	$77.22	$80.75	$79.87	334,136
2021-12-14	$79.40	$79.95	$77.77	$78.62	$77.76	318,791
2021-12-13	$85.25	$85.50	$79.99	$80.16	$79.28	507,470
2021-12-10	$83.52	$85.13	$82.47	$84.95	$84.02	287,115
2021-12-09	$82.13	$86.07	$81.78	$82.50	$81.60	456,849
2021-12-08	$82.38	$84.16	$81.70	$82.39	$81.49	434,835
2021-12-07	$82.00	$82.71	$80.60	$81.61	$80.72	314,673
2021-12-06	$79.08	$82.92	$78.00	$80.73	$79.85	639,120
2021-12-03	$78.34	$79.38	$76.49	$77.13	$76.29	524,081
2021-12-02	$72.34	$77.62	$72.10	$77.22	$76.38	630,444
2021-12-01	$72.97	$74.06	$71.49	$71.95	$71.16	414,656
2021-11-30	$71.47	$73.11	$69.89	$71.07	$70.29	556,638
2021-11-29	$72.32	$73.02	$69.38	$72.20	$71.26	436,060
2021-11-26	$71.03	$72.50	$69.64	$71.67	$70.74	214,733
2021-11-24	$72.17	$73.40	$71.98	$73.21	$72.26	219,019
2021-11-23	$71.97	$73.16	$71.10	$72.77	$71.82	233,638
2021-11-22	$73.72	$73.75	$71.82	$72.40	$71.46	152,372
2021-11-19	$73.60	$75.37	$72.78	$72.91	$71.96	393,561
2021-11-18	$74.00	$74.24	$73.00	$73.90	$72.94	313,017
2021-11-17	$73.53	$74.13	$72.39	$73.74	$72.78	284,921
2021-11-16	$72.09	$74.00	$71.68	$73.53	$72.57	189,944
2021-11-15	$72.66	$72.66	$71.78	$72.09	$71.15	173,362
2021-11-12	$71.10	$72.66	$70.43	$72.35	$71.41	248,615
2021-11-11	$70.48	$71.52	$70.12	$70.91	$69.99	158,103
2021-11-10	$70.31	$71.70	$68.90	$69.50	$68.60	410,017
2021-11-09	$69.57	$72.03	$69.57	$71.34	$70.41	205,547
2021-11-08	$69.86	$70.49	$68.81	$69.63	$68.72	173,337
2021-11-05	$69.02	$70.20	$68.76	$69.55	$68.64	187,573
2021-11-04	$68.28	$69.48	$67.19	$67.93	$67.05	281,602
2021-11-03	$66.25	$69.00	$66.25	$68.06	$67.17	321,751
2021-11-02	$68.06	$68.23	$66.40	$66.60	$65.73	282,523
2021-11-01	$66.97	$68.68	$65.71	$68.31	$67.42	237,252
2021-10-29	$68.03	$68.71	$66.05	$67.06	$66.19	275,686
2021-10-28	$69.13	$70.37	$66.69	$67.75	$66.87	657,038
2021-10-27	$65.30	$66.94	$63.42	$63.43	$62.60	355,470
2021-10-26	$65.61	$66.05	$64.29	$64.91	$64.06	291,078
2021-10-25	$64.53	$66.26	$64.53	$65.55	$64.70	166,434
2021-10-22	$65.06	$66.65	$64.35	$64.51	$63.67	185,134
2021-10-21	$64.97	$65.59	$63.91	$64.92	$64.07	247,272
2021-10-20	$62.88	$65.65	$62.88	$65.23	$64.38	273,625
2021-10-19	$64.04	$64.04	$62.56	$62.73	$61.91	203,835
2021-10-18	$61.50	$63.79	$61.45	$63.70	$62.87	187,118
2021-10-15	$64.79	$65.16	$61.70	$61.76	$60.96	281,378
2021-10-14	$61.61	$64.00	$61.24	$63.73	$62.90	318,280
2021-10-13	$61.28	$62.36	$60.80	$61.52	$60.72	138,233
2021-10-12	$60.92	$61.80	$60.19	$61.19	$60.39	315,867
2021-10-11	$61.97	$62.25	$60.85	$61.00	$60.21	265,688
2021-10-08	$63.08	$63.26	$61.69	$62.55	$61.74	196,143
2021-10-07	$62.06	$63.87	$61.83	$62.99	$62.17	255,170
2021-10-06	$61.03	$62.12	$60.34	$61.11	$60.31	300,581
2021-10-05	$62.75	$63.58	$61.90	$62.06	$61.25	196,188
2021-10-04	$62.10	$62.88	$61.60	$62.78	$61.96	339,404
2021-10-01	$62.10	$63.07	$60.85	$62.40	$61.59	395,843
2021-09-30	$63.86	$63.98	$61.43	$61.45	$60.65	294,219
2021-09-29	$64.29	$65.28	$63.40	$63.56	$62.73	187,918
2021-09-28	$65.04	$65.27	$62.75	$63.83	$63.00	298,152
2021-09-27	$64.51	$66.31	$63.61	$65.85	$64.99	225,002
2021-09-24	$63.99	$65.89	$63.03	$64.62	$63.78	264,637
2021-09-23	$65.06	$66.05	$64.72	$64.76	$63.92	210,441
2021-09-22	$63.49	$64.80	$63.03	$64.25	$63.41	393,709
2021-09-21	$63.31	$63.82	$62.20	$62.78	$61.96	230,429
2021-09-20	$63.74	$64.72	$61.87	$62.95	$62.13	285,183
2021-09-17	$65.87	$66.46	$64.15	$65.19	$64.34	600,418
2021-09-16	$64.57	$66.56	$64.39	$65.71	$64.85	306,960
2021-09-15	$64.72	$65.53	$63.90	$64.71	$63.87	284,098
2021-09-14	$68.30	$68.30	$65.14	$65.38	$64.53	250,170
2021-09-13	$68.57	$68.57	$66.01	$67.12	$66.25	362,736
2021-09-10	$69.25	$69.41	$67.90	$67.97	$67.09	198,068
2021-09-09	$68.56	$69.70	$68.03	$68.54	$67.65	253,334
2021-09-08	$69.44	$70.39	$68.69	$68.79	$67.89	401,776
2021-09-07	$70.56	$71.62	$69.60	$71.09	$70.16	282,801
2021-09-03	$71.40	$71.50	$69.94	$70.77	$69.85	182,573
2021-09-02	$73.61	$73.75	$71.58	$71.88	$70.94	211,653
2021-09-01	$70.45	$72.94	$70.41	$72.82	$71.87	337,209
2021-08-31	$70.55	$71.22	$68.87	$70.10	$69.19	384,455
2021-08-30	$71.25	$71.33	$69.43	$70.76	$69.69	281,909
2021-08-27	$68.50	$71.12	$68.39	$70.70	$69.63	301,587
2021-08-26	$69.91	$70.23	$67.56	$68.56	$67.52	256,220
2021-08-25	$69.20	$70.50	$68.23	$69.83	$68.77	273,925
2021-08-24	$67.36	$70.13	$67.16	$68.85	$67.81	225,200
2021-08-23	$67.20	$67.70	$65.37	$67.14	$66.12	206,947
2021-08-20	$65.91	$67.62	$65.77	$67.34	$66.32	245,753
2021-08-19	$65.19	$66.52	$64.65	$66.08	$65.08	351,522
2021-08-18	$66.28	$68.45	$65.79	$66.50	$65.49	246,113
2021-08-17	$69.39	$69.45	$65.73	$66.77	$65.76	481,195
2021-08-16	$70.40	$71.39	$69.78	$70.64	$69.57	300,584
2021-08-13	$71.71	$71.97	$69.83	$71.17	$70.09	228,093
2021-08-12	$72.35	$73.77	$70.65	$71.73	$70.64	375,271
2021-08-11	$69.61	$72.73	$69.29	$72.01	$70.92	712,608
2021-08-10	$68.96	$70.78	$68.44	$69.83	$68.77	322,738
2021-08-09	$69.51	$70.30	$68.63	$69.12	$68.07	183,839
2021-08-06	$71.18	$71.98	$69.78	$70.06	$69.00	226,981
2021-08-05	$69.85	$71.48	$69.27	$70.34	$69.28	319,600
2021-08-04	$70.94	$71.26	$68.62	$69.45	$68.40	473,608
2021-08-03	$70.73	$72.00	$69.40	$71.62	$70.54	371,724
2021-08-02	$70.33	$72.50	$70.01	$70.74	$69.67	571,744
2021-07-30	$68.16	$70.62	$68.16	$69.45	$68.40	578,014
2021-07-29	$64.00	$71.20	$63.66	$68.33	$67.30	989,061
2021-07-28	$62.00	$63.39	$61.70	$62.43	$61.49	364,995
2021-07-27	$61.61	$62.29	$60.52	$61.80	$60.87	248,995
2021-07-26	$63.68	$64.01	$61.57	$61.81	$60.88	232,831
2021-07-23	$61.68	$63.35	$61.44	$63.13	$62.18	378,836
2021-07-22	$61.43	$62.00	$60.12	$60.96	$60.04	250,865
2021-07-21	$61.22	$62.55	$60.92	$62.12	$61.18	455,446
2021-07-20	$58.68	$61.55	$58.42	$60.98	$60.06	515,519
2021-07-19	$57.43	$60.13	$57.31	$58.68	$57.79	493,213
2021-07-16	$60.32	$61.28	$59.01	$59.19	$58.29	349,745
2021-07-15	$60.58	$60.85	$58.81	$60.06	$59.15	448,418
2021-07-14	$61.51	$62.17	$60.27	$60.78	$59.86	289,362
2021-07-13	$62.50	$62.75	$60.15	$60.58	$59.66	582,068
2021-07-12	$62.29	$63.21	$61.91	$63.11	$62.16	330,010
2021-07-09	$62.39	$63.87	$62.38	$63.05	$62.10	386,317
2021-07-08	$62.77	$64.11	$61.08	$61.58	$60.65	376,407
2021-07-07	$63.38	$65.07	$62.73	$64.69	$63.71	425,261
2021-07-06	$65.92	$65.92	$61.96	$63.38	$62.42	821,500
2021-07-02	$67.85	$67.85	$65.33	$65.92	$64.92	485,551
2021-07-01	$66.55	$67.94	$66.20	$67.11	$66.09	531,728
2021-06-30	$66.52	$67.53	$66.05	$66.54	$65.53	456,857
2021-06-29	$68.10	$68.91	$66.64	$67.24	$66.22	404,909
2021-06-28	$66.51	$67.80	$66.01	$67.76	$66.74	325,452
2021-06-25	$67.47	$67.88	$66.19	$66.24	$65.24	1,242,359
2021-06-24	$66.96	$67.28	$65.22	$67.17	$66.15	448,066
2021-06-23	$67.07	$67.58	$64.89	$66.58	$65.57	482,443
2021-06-22	$65.24	$67.16	$64.53	$66.81	$65.80	692,866
2021-06-21	$63.22	$66.00	$63.00	$65.57	$64.58	774,313
2021-06-18	$61.55	$64.62	$61.32	$62.90	$61.95	978,455
2021-06-17	$61.85	$63.75	$60.42	$62.71	$61.76	646,957
2021-06-16	$63.58	$64.16	$62.02	$62.14	$61.20	522,753
2021-06-15	$62.76	$64.86	$61.85	$63.68	$62.72	993,301
2021-06-14	$65.93	$66.32	$62.27	$62.51	$61.56	1,518,709
2021-06-11	$66.96	$67.69	$65.63	$66.32	$65.32	769,849
2021-06-10	$72.49	$72.50	$65.54	$66.79	$65.78	2,504,598
2021-06-09	$78.83	$78.83	$73.40	$73.68	$72.57	823,238
2021-06-08	$78.91	$80.07	$78.33	$79.43	$78.23	398,666
2021-06-07	$77.91	$78.66	$77.14	$78.35	$77.16	362,665
2021-06-04	$76.83	$77.75	$74.66	$77.19	$76.02	454,116
2021-06-03	$78.55	$78.55	$75.14	$76.24	$75.09	577,184
2021-06-02	$82.20	$82.20	$79.11	$79.36	$78.16	465,632
2021-06-01	$82.05	$82.49	$80.21	$81.83	$80.59	428,992
2021-05-28	$82.44	$82.97	$79.41	$81.38	$80.00	235,548
2021-05-27	$82.13	$83.20	$80.68	$81.60	$80.22	624,828
2021-05-26	$78.50	$81.39	$77.95	$81.23	$79.85	721,625
2021-05-25	$76.71	$79.20	$76.33	$77.56	$76.25	477,633
2021-05-24	$76.08	$76.84	$75.01	$76.33	$75.04	321,059
2021-05-21	$76.83	$77.60	$75.01	$75.24	$73.97	388,406
2021-05-20	$74.15	$76.23	$73.12	$76.23	$74.94	394,923
2021-05-19	$72.24	$74.29	$70.61	$74.11	$72.86	420,139
2021-05-18	$77.05	$77.11	$74.06	$74.16	$72.90	354,176
2021-05-17	$76.92	$77.57	$74.90	$77.10	$75.79	288,178
2021-05-14	$75.10	$77.70	$74.12	$77.66	$76.35	678,753
2021-05-13	$70.00	$74.69	$69.94	$74.10	$72.85	607,201
2021-05-12	$73.52	$73.54	$68.76	$69.46	$68.28	687,724
2021-05-11	$76.02	$76.25	$72.73	$74.33	$73.07	742,171
2021-05-10	$79.84	$81.42	$77.82	$77.87	$76.55	572,252
2021-05-07	$76.54	$80.16	$75.21	$79.84	$78.49	360,098
2021-05-06	$78.60	$78.78	$74.61	$76.53	$75.23	514,944
2021-05-05	$79.68	$79.85	$77.05	$78.30	$76.97	461,200
2021-05-04	$75.67	$78.96	$74.42	$78.89	$77.55	644,718
2021-05-03	$74.80	$76.05	$74.36	$75.55	$74.27	862,216
2021-04-30	$75.46	$75.47	$71.88	$73.94	$72.69	714,731
2021-04-29	$71.10	$75.54	$69.98	$74.94	$73.67	1,409,755
2021-04-28	$66.06	$67.28	$65.30	$66.27	$65.15	493,335
2021-04-27	$66.00	$67.52	$65.69	$65.96	$64.84	257,423
2021-04-26	$64.54	$66.28	$64.10	$65.79	$64.68	404,240
2021-04-23	$62.47	$64.37	$62.21	$63.77	$62.69	317,093
2021-04-22	$63.00	$63.34	$61.59	$62.39	$61.33	341,395
2021-04-21	$61.48	$63.53	$61.43	$62.84	$61.78	443,287
2021-04-20	$66.02	$66.29	$60.31	$61.98	$60.93	728,954
2021-04-19	$67.82	$68.24	$65.10	$65.81	$64.70	383,378
2021-04-16	$66.35	$68.93	$66.09	$67.59	$66.45	594,759
2021-04-15	$65.65	$65.98	$64.29	$65.47	$64.36	215,994
2021-04-14	$64.06	$65.73	$63.85	$64.68	$63.59	207,637
2021-04-13	$65.67	$66.11	$62.60	$64.51	$63.42	339,126
2021-04-12	$66.00	$66.39	$65.18	$65.96	$64.84	442,025
2021-04-09	$63.57	$66.17	$63.09	$65.65	$64.54	333,254
2021-04-08	$65.24	$65.54	$62.77	$63.86	$62.78	410,641
2021-04-07	$66.98	$67.95	$64.80	$65.24	$64.14	483,832
2021-04-06	$64.58	$67.79	$63.78	$66.75	$65.62	840,308
2021-04-05	$64.75	$64.99	$62.84	$64.43	$63.34	568,471
2021-04-01	$60.99	$63.63	$60.51	$63.00	$61.93	946,343
2021-03-31	$60.54	$61.25	$59.70	$60.32	$59.30	642,700
2021-03-30	$58.52	$60.40	$58.00	$59.96	$58.94	699,153
2021-03-29	$61.18	$62.25	$58.63	$58.73	$57.74	602,747
2021-03-26	$59.36	$61.78	$58.65	$61.15	$60.11	505,204
2021-03-25	$55.54	$59.10	$55.02	$58.88	$57.88	348,289
2021-03-24	$58.91	$60.40	$56.58	$56.68	$55.72	387,423
2021-03-23	$60.57	$61.55	$57.72	$58.07	$57.09	394,817
2021-03-22	$62.07	$62.80	$60.02	$60.91	$59.88	242,646
2021-03-19	$60.88	$62.53	$60.00	$61.36	$60.32	533,462
2021-03-18	$64.70	$64.70	$60.25	$60.47	$59.45	415,175
2021-03-17	$61.88	$65.00	$60.60	$64.91	$63.81	551,144
2021-03-16	$63.83	$64.91	$62.20	$62.35	$61.29	384,547
2021-03-15	$62.20	$63.43	$61.08	$63.35	$62.28	274,380
2021-03-12	$62.68	$63.18	$60.50	$61.61	$60.57	449,704
2021-03-11	$64.06	$65.00	$62.58	$63.51	$62.43	556,030
2021-03-10	$60.47	$63.69	$60.06	$63.11	$62.04	381,574
2021-03-09	$60.00	$61.23	$59.11	$59.70	$58.69	551,920
2021-03-08	$57.49	$59.91	$57.47	$59.28	$58.28	452,140
2021-03-05	$55.68	$57.93	$52.19	$57.81	$56.83	486,968
2021-03-04	$57.40	$59.12	$52.70	$54.92	$53.99	550,039
2021-03-03	$58.80	$59.24	$56.65	$57.55	$56.58	459,224
2021-03-02	$57.69	$59.58	$56.88	$58.77	$57.78	477,257
2021-03-01	$56.66	$58.20	$55.57	$57.65	$56.67	377,701
2021-02-26	$53.80	$56.21	$53.31	$55.33	$54.39	440,383
2021-02-25	$56.15	$56.45	$51.95	$52.85	$51.96	936,955
2021-02-24	$57.16	$57.89	$55.81	$56.90	$55.94	673,852
2021-02-23	$56.64	$57.69	$53.62	$57.47	$56.50	387,288
2021-02-22	$58.05	$58.65	$57.11	$57.32	$56.35	341,360
2021-02-19	$56.73	$58.78	$56.59	$58.22	$57.23	415,220
2021-02-18	$56.79	$57.78	$55.57	$56.14	$55.19	438,410
2021-02-17	$56.34	$57.69	$55.53	$56.76	$55.80	395,766
2021-02-16	$61.30	$61.30	$56.57	$56.93	$55.97	515,993
2021-02-12	$61.64	$62.63	$60.34	$61.16	$60.12	495,688
2021-02-11	$60.53	$63.44	$60.29	$62.15	$61.10	628,938
2021-02-10	$59.85	$61.05	$58.38	$60.18	$59.16	492,774
2021-02-09	$60.90	$61.17	$59.17	$59.40	$58.39	780,487
2021-02-08	$60.12	$63.07	$59.02	$60.81	$59.78	976,851
2021-02-05	$52.71	$59.80	$52.17	$58.50	$57.51	1,577,748
2021-02-04	$48.50	$49.77	$47.58	$48.95	$48.12	294,757
2021-02-03	$50.01	$50.77	$48.32	$48.40	$47.58	281,267
2021-02-02	$48.27	$49.86	$46.27	$49.38	$48.54	739,186
2021-02-01	$47.39	$48.04	$46.75	$47.61	$46.80	273,807
2021-01-29	$47.42	$47.76	$46.13	$46.94	$46.15	303,880
2021-01-28	$47.37	$48.53	$46.33	$47.98	$47.17	471,573
2021-01-27	$48.77	$49.91	$46.97	$47.63	$46.82	364,547
2021-01-26	$51.44	$52.45	$49.07	$50.28	$49.43	800,221
2021-01-25	$51.42	$52.75	$49.56	$51.18	$50.31	509,725
2021-01-22	$50.16	$51.15	$48.72	$51.09	$50.23	443,424
2021-01-21	$49.15	$50.37	$48.65	$50.08	$49.23	645,574
2021-01-20	$45.87	$49.16	$45.77	$48.61	$47.79	862,097
2021-01-19	$44.69	$45.41	$43.99	$45.38	$44.61	242,834
2021-01-15	$43.67	$45.00	$43.31	$44.17	$43.42	269,330
2021-01-14	$44.15	$45.08	$43.65	$44.20	$43.45	260,307
2021-01-13	$43.10	$44.63	$43.10	$43.89	$43.15	291,124
2021-01-12	$42.94	$43.03	$41.57	$42.67	$41.95	532,056
2021-01-11	$41.50	$43.93	$40.82	$42.64	$41.92	359,749
2021-01-08	$44.80	$44.80	$41.54	$41.82	$41.11	443,068
2021-01-07	$43.99	$44.99	$43.87	$44.60	$43.84	392,336
2021-01-06	$43.03	$43.97	$41.20	$43.60	$42.86	585,863
2021-01-05	$42.70	$44.03	$42.16	$42.93	$42.20	397,943
2021-01-04	$44.40	$44.40	$41.57	$43.06	$42.33	471,863
2020-12-31	$45.59	$45.78	$43.56	$43.78	$43.04	326,268
2020-12-30	$45.82	$46.55	$45.34	$45.82	$45.04	169,187
2020-12-29	$46.71	$46.71	$44.64	$45.89	$45.11	298,255
2020-12-28	$48.05	$48.42	$46.55	$46.56	$45.77	281,755
2020-12-24	$45.74	$47.64	$44.94	$47.47	$46.67	106,162
2020-12-23	$46.96	$47.10	$45.81	$46.07	$45.29	177,037
2020-12-22	$46.80	$47.27	$46.03	$46.84	$46.05	150,886
2020-12-21	$47.21	$47.27	$45.44	$46.66	$45.87	319,195
2020-12-18	$47.13	$48.87	$46.76	$47.60	$46.79	1,066,208
2020-12-17	$44.96	$47.46	$44.96	$46.81	$46.02	273,187
2020-12-16	$44.74	$45.18	$43.64	$44.38	$43.63	253,019
2020-12-15	$43.01	$44.64	$42.69	$44.48	$43.73	332,418
2020-12-14	$43.61	$43.98	$42.52	$42.55	$41.83	370,189
2020-12-11	$43.71	$44.11	$42.85	$43.05	$42.32	186,834
2020-12-10	$43.81	$44.65	$43.18	$43.74	$43.00	196,090
2020-12-09	$45.02	$45.57	$43.93	$44.19	$43.44	203,980
2020-12-08	$44.18	$44.66	$43.28	$44.48	$43.73	336,776
2020-12-07	$42.92	$45.09	$42.03	$45.01	$44.25	263,396
2020-12-04	$43.67	$43.87	$42.12	$43.05	$42.32	295,807
2020-12-03	$42.73	$43.63	$42.42	$43.37	$42.64	480,364
2020-12-02	$43.21	$43.60	$41.93	$42.10	$41.39	308,834
2020-12-01	$45.25	$45.49	$43.10	$43.20	$42.47	399,730
2020-11-30	$45.00	$45.35	$43.11	$44.50	$43.75	264,950
2020-11-27	$45.19	$45.67	$44.60	$45.16	$44.40	93,014
2020-11-25	$44.48	$45.75	$43.85	$45.10	$44.34	278,411
2020-11-24	$46.13	$46.28	$44.62	$44.80	$44.04	240,868
2020-11-23	$43.78	$46.40	$43.31	$46.27	$45.49	286,525
2020-11-20	$42.52	$43.81	$42.48	$43.56	$42.82	258,848
2020-11-19	$44.35	$44.93	$41.95	$42.39	$41.67	751,287
2020-11-18	$44.11	$45.65	$44.02	$44.12	$43.37	369,760
2020-11-17	$43.46	$45.09	$42.82	$44.04	$43.29	370,205
2020-11-16	$43.82	$43.92	$42.57	$43.71	$42.97	457,116
2020-11-13	$41.61	$43.34	$41.10	$42.61	$41.89	382,859
2020-11-12	$42.05	$42.92	$40.50	$41.17	$40.47	335,726
2020-11-11	$42.28	$42.48	$40.93	$42.17	$41.46	272,042
2020-11-10	$40.22	$42.85	$38.80	$42.03	$41.32	648,187
2020-11-09	$44.36	$44.96	$39.40	$39.45	$38.78	726,106
2020-11-06	$45.50	$45.50	$42.82	$43.05	$42.32	278,603
2020-11-05	$45.65	$46.68	$45.13	$45.68	$44.91	276,378
2020-11-04	$42.02	$46.14	$42.02	$45.23	$44.46	524,096
2020-11-03	$41.16	$42.50	$40.50	$42.33	$41.61	272,549
2020-11-02	$39.88	$41.30	$39.01	$40.50	$39.81	358,837
2020-10-30	$41.02	$41.73	$38.08	$38.84	$38.18	521,531
2020-10-29	$42.16	$42.97	$40.88	$41.22	$40.52	582,424
2020-10-28	$40.21	$41.81	$39.54	$40.89	$40.20	487,504
2020-10-27	$43.08	$43.08	$40.85	$41.25	$40.55	230,487
2020-10-26	$42.96	$43.35	$42.36	$43.08	$42.35	349,081
2020-10-23	$42.49	$44.23	$41.73	$44.01	$43.26	332,138
2020-10-22	$43.75	$44.05	$40.88	$42.10	$41.39	438,292
2020-10-21	$45.66	$45.66	$43.02	$43.80	$43.06	712,529
2020-10-20	$45.35	$46.03	$44.63	$44.87	$44.11	163,625
2020-10-19	$45.97	$46.69	$44.96	$45.13	$44.37	116,770
2020-10-16	$46.63	$47.50	$45.84	$45.87	$45.09	118,202
2020-10-15	$44.51	$46.89	$44.24	$46.68	$45.89	234,550
2020-10-14	$45.48	$45.92	$45.11	$45.27	$44.50	152,403
2020-10-13	$45.71	$46.15	$43.89	$45.70	$44.93	219,141
2020-10-12	$47.40	$47.58	$45.69	$46.08	$45.30	343,765
2020-10-09	$46.30	$47.35	$46.13	$46.69	$45.90	311,493
2020-10-08	$45.62	$46.46	$44.69	$45.69	$44.92	437,578
2020-10-07	$43.34	$44.37	$41.99	$43.00	$42.27	312,975
2020-10-06	$44.27	$44.46	$41.93	$42.46	$41.74	400,871
2020-10-05	$45.19	$45.60	$43.25	$43.89	$43.15	296,451
2020-10-02	$43.10	$44.90	$43.00	$44.59	$43.84	263,072
2020-10-01	$42.70	$43.97	$42.11	$43.88	$43.14	405,500
2020-09-30	$40.60	$43.34	$40.60	$42.33	$41.61	751,613
2020-09-29	$39.98	$40.51	$39.55	$40.20	$39.52	238,932
2020-09-28	$38.60	$40.28	$38.40	$40.06	$39.38	212,394
2020-09-25	$38.00	$38.38	$37.30	$37.81	$37.17	154,439
2020-09-24	$37.94	$39.42	$37.23	$38.44	$37.79	212,767
2020-09-23	$40.45	$41.00	$37.63	$37.75	$37.11	259,317
2020-09-22	$38.66	$40.75	$38.50	$40.49	$39.80	306,053
2020-09-21	$38.45	$38.65	$36.84	$38.58	$37.93	307,104
2020-09-18	$39.74	$40.24	$38.14	$38.95	$38.29	464,927
2020-09-17	$40.12	$40.73	$38.49	$39.43	$38.76	262,995
2020-09-16	$39.69	$41.39	$39.52	$40.88	$40.19	476,089
2020-09-15	$39.75	$40.52	$39.17	$39.22	$38.56	443,840
2020-09-14	$39.89	$39.89	$38.63	$39.42	$38.75	376,887
2020-09-11	$38.49	$39.70	$38.34	$39.29	$38.62	484,140
2020-09-10	$38.54	$39.63	$38.21	$38.24	$37.59	297,774
2020-09-09	$36.71	$38.50	$36.64	$38.40	$37.75	194,523
2020-09-08	$35.29	$37.06	$35.20	$36.24	$35.63	194,373
2020-09-04	$37.55	$37.89	$35.32	$36.17	$35.56	213,481
2020-09-03	$38.55	$38.84	$37.06	$37.18	$36.55	288,245
2020-09-02	$38.62	$39.11	$37.68	$38.81	$38.15	247,793
2020-09-01	$35.65	$38.65	$35.28	$38.62	$37.97	285,513
2020-08-31	$37.26	$37.34	$35.67	$35.68	$35.08	437,236
2020-08-28	$37.92	$38.50	$37.37	$37.57	$36.93	216,863
2020-08-27	$38.40	$38.54	$37.30	$37.65	$37.01	335,490
2020-08-26	$39.22	$39.22	$38.00	$38.00	$37.36	227,075
2020-08-25	$39.77	$39.91	$38.46	$39.22	$38.56	265,160
2020-08-24	$40.19	$40.39	$39.11	$39.56	$38.89	357,293
2020-08-21	$38.23	$39.75	$37.91	$39.68	$39.01	370,518
2020-08-20	$37.73	$38.87	$37.49	$38.32	$37.67	252,709
2020-08-19	$38.45	$38.51	$37.65	$38.25	$37.60	267,621
2020-08-18	$38.73	$39.62	$38.25	$38.42	$37.77	296,164
2020-08-17	$37.29	$38.77	$37.18	$38.57	$37.92	253,854
2020-08-14	$36.85	$37.33	$36.35	$37.14	$36.51	183,175
2020-08-13	$36.96	$37.61	$36.57	$37.24	$36.61	177,409
2020-08-12	$36.77	$37.76	$36.51	$37.20	$36.57	361,235
2020-08-11	$37.49	$37.62	$36.18	$36.30	$35.69	573,393
2020-08-10	$36.00	$38.20	$36.00	$36.93	$36.30	310,855
2020-08-07	$35.91	$36.38	$35.39	$36.02	$35.41	217,123
2020-08-06	$36.21	$36.98	$36.03	$36.14	$35.53	206,069
2020-08-05	$36.04	$36.49	$35.93	$36.20	$35.59	339,550
2020-08-04	$36.43	$36.84	$35.40	$35.68	$35.08	352,399
2020-08-03	$35.81	$36.56	$35.33	$36.52	$35.90	773,746
2020-07-31	$36.52	$36.55	$34.50	$35.62	$35.02	804,307
2020-07-30	$36.93	$38.07	$36.41	$36.48	$35.86	423,409
2020-07-29	$38.00	$38.43	$35.95	$37.51	$36.88	899,621
2020-07-28	$36.89	$37.40	$35.42	$35.60	$35.00	485,903
2020-07-27	$35.75	$37.19	$35.26	$37.11	$36.48	263,709
2020-07-24	$35.03	$35.84	$33.80	$35.35	$34.75	547,300
2020-07-23	$36.74	$37.39	$33.96	$35.11	$34.52	397,628
2020-07-22	$34.15	$36.50	$34.15	$36.24	$35.63	768,799
2020-07-21	$34.49	$34.95	$34.11	$34.43	$33.85	442,343
2020-07-20	$33.35	$33.82	$32.79	$33.67	$33.10	188,783
2020-07-17	$33.75	$34.20	$33.40	$33.58	$33.01	448,840
2020-07-16	$32.73	$33.80	$32.18	$33.51	$32.94	317,230
2020-07-15	$33.18	$33.48	$32.57	$32.93	$32.37	564,784
2020-07-14	$30.89	$32.06	$30.76	$32.03	$31.49	250,927
2020-07-13	$32.21	$32.39	$30.72	$30.92	$30.40	296,480
2020-07-10	$31.20	$31.87	$31.09	$31.47	$30.94	191,833
2020-07-09	$32.30	$32.30	$31.04	$31.09	$30.56	292,625
2020-07-08	$30.84	$32.69	$30.83	$32.20	$31.65	364,360
2020-07-07	$30.20	$31.49	$29.99	$30.75	$30.23	323,952
2020-07-06	$30.76	$30.85	$30.00	$30.54	$30.02	214,975
2020-07-02	$30.37	$30.93	$29.56	$29.68	$29.18	187,111
2020-07-01	$30.80	$31.15	$29.25	$29.42	$28.92	365,064
2020-06-30	$30.31	$30.92	$29.65	$30.66	$30.14	474,890
2020-06-29	$29.21	$31.20	$28.75	$30.28	$29.77	467,222
2020-06-26	$29.45	$29.75	$28.50	$28.74	$28.25	598,623
2020-06-25	$29.48	$30.42	$29.00	$29.71	$29.21	229,182
2020-06-24	$30.75	$30.93	$29.23	$30.09	$29.58	339,865
2020-06-23	$31.19	$31.70	$30.74	$31.37	$30.84	200,019
2020-06-22	$29.77	$30.52	$29.32	$30.48	$29.96	198,921
2020-06-19	$30.81	$30.86	$29.69	$29.94	$29.43	600,680
2020-06-18	$31.10	$31.24	$30.23	$30.36	$29.85	309,488
2020-06-17	$32.20	$32.26	$30.96	$31.61	$31.07	291,787
2020-06-16	$33.39	$33.68	$31.34	$32.08	$31.54	345,707
2020-06-15	$28.28	$31.96	$28.00	$31.94	$31.40	366,716
2020-06-12	$30.15	$30.71	$28.85	$29.96	$29.45	405,132
2020-06-11	$29.47	$30.53	$28.35	$28.35	$27.87	527,798
2020-06-10	$30.92	$32.00	$30.12	$31.50	$30.97	410,061
2020-06-09	$30.31	$31.81	$29.97	$31.20	$30.67	300,710
2020-06-08	$32.42	$33.05	$30.99	$31.16	$30.63	312,048
2020-06-05	$31.88	$32.50	$31.20	$31.70	$31.16	339,495
2020-06-04	$29.93	$31.26	$29.39	$30.06	$29.55	420,504
2020-06-03	$29.95	$30.38	$29.61	$30.24	$29.73	486,533
2020-06-02	$30.29	$30.35	$29.09	$29.19	$28.70	257,841
2020-06-01	$29.69	$30.76	$29.38	$29.77	$29.27	520,613
2020-05-29	$27.80	$30.33	$27.67	$29.54	$29.04	1,002,176
2020-05-28	$31.05	$31.05	$27.73	$28.17	$27.69	579,297
2020-05-27	$30.81	$31.15	$29.33	$30.39	$29.88	665,681
2020-05-26	$29.89	$31.38	$29.29	$29.71	$29.21	333,203
2020-05-22	$28.28	$29.24	$27.84	$29.22	$28.73	315,430
2020-05-21	$27.01	$28.42	$26.90	$27.79	$27.32	376,433
2020-05-20	$27.20	$27.83	$26.38	$27.23	$26.77	289,190
2020-05-19	$26.01	$28.00	$25.81	$26.41	$25.96	708,737
2020-05-18	$25.36	$26.91	$25.36	$26.57	$26.12	480,258
2020-05-15	$22.66	$24.45	$22.37	$23.96	$23.55	293,686
2020-05-14	$21.34	$22.94	$21.03	$22.92	$22.53	597,701
2020-05-13	$22.52	$22.52	$21.87	$22.23	$21.85	820,067
2020-05-12	$23.35	$23.70	$22.67	$22.95	$22.56	520,743
2020-05-11	$23.19	$23.50	$22.28	$23.31	$22.92	425,921
2020-05-08	$23.07	$24.09	$22.72	$23.76	$23.36	383,347
2020-05-07	$21.72	$22.79	$21.72	$22.25	$21.87	423,928
2020-05-06	$21.39	$22.15	$20.52	$21.34	$20.98	299,658
2020-05-05	$21.53	$22.36	$21.29	$21.59	$21.22	420,707
2020-05-04	$19.71	$21.40	$19.43	$21.21	$20.85	362,880
2020-05-01	$20.23	$20.55	$19.81	$20.31	$19.97	425,422
2020-04-30	$22.78	$22.78	$20.96	$21.42	$21.06	890,348
2020-04-29	$19.94	$21.74	$19.94	$20.71	$20.36	886,228
2020-04-28	$18.21	$19.73	$18.21	$19.16	$18.84	629,749
2020-04-27	$15.91	$17.18	$15.90	$17.05	$16.76	516,827
2020-04-24	$15.29	$15.99	$15.02	$15.65	$15.39	530,390
2020-04-23	$14.88	$15.54	$14.31	$15.09	$14.83	370,149
2020-04-22	$15.53	$15.69	$14.50	$14.69	$14.44	297,951
2020-04-21	$14.46	$15.21	$14.25	$15.01	$14.76	335,149
2020-04-20	$15.53	$15.69	$14.75	$15.04	$14.79	365,147
2020-04-17	$16.65	$17.33	$15.54	$16.16	$15.89	404,481
2020-04-16	$15.14	$15.75	$14.56	$15.38	$15.12	456,586
2020-04-15	$15.83	$15.97	$14.68	$15.03	$14.78	333,380
2020-04-14	$17.01	$17.50	$16.00	$16.56	$16.28	375,918
2020-04-13	$18.96	$19.30	$15.64	$16.01	$15.74	538,437
2020-04-09	$18.06	$19.98	$18.06	$18.96	$18.64	758,324
2020-04-08	$15.60	$17.58	$15.26	$17.30	$17.01	472,673
2020-04-07	$15.21	$16.77	$14.77	$15.15	$14.89	587,905
2020-04-06	$12.21	$14.28	$11.91	$13.83	$13.60	464,626
2020-04-03	$12.09	$12.38	$10.83	$11.27	$11.08	756,545
2020-04-02	$12.23	$12.74	$11.65	$12.13	$11.92	479,896
2020-04-01	$13.71	$13.74	$12.16	$12.34	$12.13	468,186
2020-03-31	$15.42	$15.46	$14.16	$14.51	$14.26	550,194
2020-03-30	$15.56	$15.78	$14.64	$15.58	$15.32	372,888
2020-03-27	$16.77	$16.77	$15.05	$15.77	$15.50	632,507
2020-03-26	$17.48	$18.32	$16.44	$17.50	$17.20	698,790
2020-03-25	$15.06	$17.87	$14.51	$17.28	$16.99	709,249
2020-03-24	$12.30	$14.83	$12.30	$14.67	$14.42	641,780
2020-03-23	$11.97	$12.29	$10.95	$11.80	$11.60	493,061
2020-03-20	$12.13	$13.54	$11.83	$12.02	$11.82	975,865
2020-03-19	$10.37	$12.94	$9.04	$12.00	$11.80	1,275,594
2020-03-18	$13.20	$13.55	$9.76	$10.35	$10.17	938,280
2020-03-17	$16.40	$16.63	$12.75	$14.45	$14.21	1,460,761
2020-03-16	$22.00	$22.50	$15.91	$15.95	$15.68	1,000,541
2020-03-13	$25.49	$25.80	$21.75	$23.98	$23.57	617,648
2020-03-12	$25.83	$25.94	$23.89	$24.07	$23.66	696,036
2020-03-11	$29.26	$29.57	$26.87	$27.81	$27.34	556,579
2020-03-10	$30.47	$31.10	$27.67	$30.14	$29.63	469,807
2020-03-09	$31.87	$32.13	$29.84	$29.89	$29.38	514,771
2020-03-06	$33.81	$34.11	$32.80	$33.65	$33.08	436,482
2020-03-05	$35.37	$36.14	$34.21	$34.81	$34.22	523,993
2020-03-04	$35.44	$36.46	$34.77	$36.12	$35.51	656,655
2020-03-03	$34.72	$35.78	$33.98	$34.62	$34.03	762,201
2020-03-02	$33.52	$34.57	$32.94	$34.54	$33.96	391,196
2020-02-28	$32.44	$33.70	$32.08	$33.33	$32.77	754,179
2020-02-27	$33.05	$34.20	$32.58	$33.33	$32.77	435,352
2020-02-26	$35.00	$35.18	$33.68	$33.86	$33.29	538,278
2020-02-25	$37.25	$37.60	$34.99	$35.18	$34.58	328,974
2020-02-24	$37.51	$37.84	$37.08	$37.28	$36.65	375,511
2020-02-21	$38.85	$39.31	$38.29	$38.30	$37.65	635,054
2020-02-20	$37.79	$38.94	$37.47	$38.81	$38.15	507,059
2020-02-19	$37.72	$38.41	$37.72	$38.03	$37.39	383,819
2020-02-18	$37.57	$38.28	$37.19	$37.51	$36.88	458,277
2020-02-14	$37.44	$37.59	$36.99	$37.35	$36.72	528,220
2020-02-13	$37.06	$37.64	$36.91	$37.37	$36.74	501,192
2020-02-12	$38.23	$38.27	$37.36	$37.81	$37.17	797,012
2020-02-11	$37.06	$38.01	$37.00	$37.94	$37.30	599,935
2020-02-10	$35.91	$37.33	$35.88	$36.82	$36.20	959,049
2020-02-07	$34.67	$36.96	$34.59	$35.64	$35.04	1,304,211
2020-02-06	$32.22	$32.51	$31.71	$31.84	$31.30	498,069
2020-02-05	$31.20	$32.13	$30.90	$32.00	$31.46	354,644
2020-02-04	$31.34	$31.57	$30.88	$31.19	$30.66	254,856
2020-02-03	$29.82	$31.06	$29.73	$31.02	$30.49	488,088
2020-01-31	$30.17	$30.40	$29.44	$29.67	$29.17	217,127
2020-01-30	$30.58	$31.17	$30.28	$30.33	$29.82	173,535
2020-01-29	$31.19	$31.31	$30.33	$30.67	$30.15	225,125
2020-01-28	$30.65	$31.46	$30.50	$31.29	$30.76	361,103
2020-01-27	$30.27	$31.00	$30.27	$30.37	$29.86	212,762
2020-01-24	$31.23	$31.41	$30.32	$30.58	$30.06	296,162
2020-01-23	$30.19	$31.31	$30.19	$31.15	$30.62	351,500
2020-01-22	$30.33	$30.66	$30.19	$30.24	$29.73	328,226
2020-01-21	$29.37	$30.26	$29.30	$30.25	$29.74	411,979
2020-01-17	$29.79	$30.02	$29.12	$29.36	$28.86	262,012
2020-01-16	$29.51	$30.02	$29.45	$29.48	$28.98	346,780
2020-01-15	$28.44	$29.61	$28.11	$29.60	$29.10	347,475
2020-01-14	$28.23	$28.74	$28.15	$28.35	$27.87	242,600
2020-01-13	$28.37	$28.67	$28.15	$28.24	$27.76	249,491
2020-01-10	$28.35	$28.71	$27.97	$28.36	$27.88	259,677
2020-01-09	$28.70	$29.02	$28.39	$28.57	$28.09	305,634
2020-01-08	$28.19	$29.08	$28.19	$28.49	$28.01	336,369
2020-01-07	$28.11	$28.32	$27.85	$28.01	$27.54	207,104
2020-01-06	$27.82	$28.47	$27.72	$28.15	$27.67	237,422
2020-01-03	$27.13	$27.82	$27.13	$27.81	$27.34	285,139
2020-01-02	$27.45	$27.57	$27.11	$27.43	$26.97	467,297
2019-12-31	$27.15	$27.66	$27.15	$27.35	$26.89	248,870
2019-12-30	$27.25	$27.34	$26.73	$27.15	$26.69	354,370
2019-12-27	$27.43	$27.48	$27.04	$27.27	$26.81	250,474
2019-12-26	$27.73	$27.73	$26.94	$27.28	$26.82	279,566
2019-12-24	$27.59	$27.93	$27.45	$27.70	$27.23	288,408
2019-12-23	$27.64	$27.83	$27.20	$27.42	$26.96	236,780
2019-12-20	$27.56	$27.76	$27.40	$27.65	$27.18	1,346,248
2019-12-19	$27.43	$27.52	$27.00	$27.50	$27.03	523,942
2019-12-18	$27.40	$27.54	$27.02	$27.49	$27.02	415,827
2019-12-17	$27.71	$27.96	$26.94	$27.21	$26.75	795,406
2019-12-16	$28.55	$28.94	$27.70	$27.71	$27.24	484,452
2019-12-13	$28.38	$28.59	$28.22	$28.54	$28.06	174,233
2019-12-12	$28.97	$29.16	$28.36	$28.38	$27.90	200,239
2019-12-11	$28.58	$29.08	$28.38	$29.07	$28.58	172,339
2019-12-10	$28.61	$28.68	$28.15	$28.63	$28.15	188,256
2019-12-09	$28.48	$28.88	$28.38	$28.66	$28.17	242,276
2019-12-06	$28.52	$28.66	$28.13	$28.29	$27.81	238,412
2019-12-05	$28.08	$28.43	$27.93	$28.29	$27.81	198,355
2019-12-04	$27.84	$28.24	$27.61	$28.01	$27.54	293,463
2019-12-03	$27.50	$27.87	$27.39	$27.85	$27.38	302,579
2019-12-02	$28.57	$28.66	$27.47	$27.73	$27.26	343,656
2019-11-29	$28.63	$28.77	$28.48	$28.50	$28.02	95,706
2019-11-27	$28.90	$29.03	$28.46	$28.67	$28.18	243,084
2019-11-26	$27.91	$28.83	$27.84	$28.74	$28.25	357,387
2019-11-25	$27.18	$28.07	$27.16	$27.99	$27.52	267,963
2019-11-22	$27.38	$27.53	$27.05	$27.16	$26.70	287,644
2019-11-21	$27.60	$27.72	$27.14	$27.31	$26.85	356,837
2019-11-20	$27.88	$28.30	$27.66	$27.84	$27.37	317,947
2019-11-19	$28.34	$28.45	$27.84	$28.03	$27.56	267,907
2019-11-18	$28.14	$28.45	$28.01	$28.26	$27.78	293,233
2019-11-15	$28.24	$28.29	$27.92	$28.15	$27.67	339,691
2019-11-14	$27.70	$28.25	$27.70	$28.11	$27.63	227,936
2019-11-13	$27.71	$28.02	$27.47	$27.87	$27.40	294,275
2019-11-12	$27.82	$28.27	$27.16	$27.90	$27.43	534,437
2019-11-11	$26.73	$27.82	$26.57	$27.41	$26.95	568,030
2019-11-08	$26.84	$27.20	$26.63	$26.83	$26.38	741,299
2019-11-07	$28.39	$28.51	$26.92	$26.93	$26.47	537,868
2019-11-06	$28.30	$28.77	$27.53	$28.41	$27.93	506,208
2019-11-05	$29.35	$29.36	$27.61	$27.92	$27.45	641,697
2019-11-04	$30.32	$30.38	$28.75	$29.35	$28.85	1,466,696
2019-11-01	$30.40	$30.90	$30.04	$30.21	$29.70	493,544
2019-10-31	$30.35	$30.57	$29.90	$30.17	$29.66	495,038
2019-10-30	$31.23	$31.70	$29.51	$30.37	$29.86	932,284
2019-10-29	$32.78	$33.13	$31.87	$31.90	$31.36	669,253
2019-10-28	$34.05	$34.25	$32.83	$32.85	$32.29	381,467
2019-10-25	$33.88	$34.57	$33.69	$33.97	$33.39	241,909
2019-10-24	$33.98	$34.24	$33.63	$34.01	$33.43	226,363
2019-10-23	$33.30	$33.99	$32.79	$33.93	$33.36	287,702
2019-10-22	$32.94	$33.55	$32.52	$33.19	$32.63	212,080
2019-10-21	$33.13	$33.46	$32.62	$32.73	$32.18	280,327
2019-10-18	$32.63	$33.03	$32.37	$32.83	$32.27	301,602
2019-10-17	$32.56	$33.32	$32.52	$32.77	$32.22	348,080
2019-10-16	$31.00	$32.60	$30.69	$32.49	$31.94	1,065,722
2019-10-15	$30.48	$31.17	$30.31	$31.01	$30.49	515,432
2019-10-14	$29.98	$30.53	$29.85	$30.30	$29.79	314,143
2019-10-11	$30.61	$31.00	$30.04	$30.09	$29.58	423,169
2019-10-10	$30.68	$30.86	$30.32	$30.46	$29.94	186,887
2019-10-09	$30.93	$31.01	$30.61	$30.66	$30.14	209,353
2019-10-08	$30.69	$31.15	$30.39	$30.71	$30.19	395,972
2019-10-07	$30.54	$31.23	$30.15	$31.06	$30.53	378,925
2019-10-04	$30.02	$30.86	$29.99	$30.56	$30.04	416,397
2019-10-03	$30.06	$30.39	$29.59	$30.03	$29.52	281,558
2019-10-02	$30.05	$30.56	$29.87	$30.12	$29.61	338,434
2019-10-01	$30.68	$31.13	$30.07	$30.17	$29.66	231,457
2019-09-30	$30.50	$30.70	$30.27	$30.63	$30.11	465,570
2019-09-27	$31.09	$31.09	$30.34	$30.50	$29.98	233,696
2019-09-26	$30.68	$31.17	$30.30	$31.00	$30.48	763,422
2019-09-25	$29.94	$30.50	$29.78	$30.40	$29.89	290,466
2019-09-24	$29.88	$30.18	$29.67	$29.82	$29.32	311,409
2019-09-23	$29.83	$30.00	$29.65	$29.73	$29.23	384,370
2019-09-20	$30.02	$30.25	$29.74	$29.99	$29.48	684,921
2019-09-19	$30.64	$30.88	$30.23	$30.26	$29.75	225,020
2019-09-18	$30.03	$30.41	$29.55	$30.32	$29.81	272,952
2019-09-17	$29.74	$30.15	$29.65	$29.94	$29.43	242,423
2019-09-16	$29.90	$30.01	$29.59	$29.89	$29.38	256,587
2019-09-13	$30.83	$31.23	$29.53	$29.85	$29.34	426,624
2019-09-12	$29.53	$30.25	$29.25	$29.92	$29.41	672,143
2019-09-11	$28.50	$29.07	$27.75	$29.03	$28.54	739,874
2019-09-10	$27.75	$28.02	$27.43	$27.80	$27.33	215,814
2019-09-09	$27.60	$28.01	$27.41	$27.76	$27.29	231,493
2019-09-06	$27.35	$27.69	$26.91	$27.58	$27.11	204,265
2019-09-05	$28.00	$28.08	$27.16	$27.18	$26.72	391,511
2019-09-04	$27.55	$27.97	$27.31	$27.74	$27.27	171,536
2019-09-03	$27.88	$28.01	$27.15	$27.28	$26.82	233,448
2019-08-30	$27.81	$28.19	$27.58	$28.18	$27.70	168,545
2019-08-29	$27.84	$28.17	$27.58	$27.67	$27.20	190,116
2019-08-28	$27.27	$28.06	$26.95	$27.58	$27.11	194,020
2019-08-27	$28.00	$28.10	$27.31	$27.38	$26.92	154,398
2019-08-26	$27.98	$28.11	$27.55	$27.86	$27.39	135,744
2019-08-23	$28.73	$29.01	$27.61	$27.68	$27.21	237,076
2019-08-22	$29.05	$29.51	$28.43	$29.03	$28.54	210,072
2019-08-21	$28.60	$29.21	$27.82	$29.02	$28.53	374,009
2019-08-20	$27.82	$28.49	$27.71	$28.28	$27.80	287,801
2019-08-19	$27.60	$28.15	$27.46	$27.79	$27.32	162,682
2019-08-16	$27.02	$27.45	$26.85	$27.26	$26.80	164,470
2019-08-15	$26.93	$27.18	$26.61	$26.91	$26.45	202,879
2019-08-14	$27.35	$27.43	$26.74	$26.83	$26.38	175,816
2019-08-13	$26.93	$27.97	$26.93	$27.67	$27.20	189,378
2019-08-12	$27.34	$27.34	$26.64	$26.91	$26.45	195,689
2019-08-09	$27.49	$27.51	$26.99	$27.50	$27.03	226,290
2019-08-08	$26.94	$27.58	$26.94	$27.57	$27.10	289,959
2019-08-07	$25.93	$26.99	$25.69	$26.82	$26.37	227,227
2019-08-06	$25.97	$26.54	$25.77	$26.16	$25.72	201,644
2019-08-05	$26.72	$26.85	$25.56	$25.94	$25.50	220,639
2019-08-02	$27.39	$27.39	$26.79	$27.20	$26.74	321,334
2019-08-01	$27.65	$28.14	$27.01	$27.59	$27.12	410,667
2019-07-31	$28.00	$28.21	$26.88	$27.57	$27.10	964,504
2019-07-30	$26.75	$27.90	$26.75	$27.77	$27.30	305,879
2019-07-29	$27.49	$27.51	$26.51	$26.79	$26.34	307,434
2019-07-26	$27.29	$27.61	$27.11	$27.53	$27.06	303,894
2019-07-25	$26.02	$27.41	$26.02	$27.31	$26.85	517,427
2019-07-24	$25.11	$26.02	$24.92	$25.95	$25.51	361,572
2019-07-23	$25.87	$25.90	$25.00	$25.50	$25.07	399,565
2019-07-22	$26.33	$26.47	$25.71	$25.72	$25.28	308,828
2019-07-19	$26.74	$26.90	$26.32	$26.33	$25.88	256,146
2019-07-18	$27.26	$27.36	$26.58	$26.69	$26.24	196,726
2019-07-17	$27.70	$27.70	$27.20	$27.34	$26.88	628,669
2019-07-16	$27.24	$27.82	$27.10	$27.65	$27.18	199,207
2019-07-15	$27.66	$27.74	$27.10	$27.26	$26.80	166,980
2019-07-12	$26.81	$27.68	$26.81	$27.49	$27.02	196,065
2019-07-11	$26.89	$26.89	$26.35	$26.79	$26.34	107,295
2019-07-10	$27.01	$27.05	$26.30	$26.86	$26.41	228,727
2019-07-09	$26.81	$27.17	$26.46	$26.54	$26.09	180,435
2019-07-08	$26.45	$27.09	$26.18	$26.97	$26.51	196,243
2019-07-05	$26.95	$26.95	$26.29	$26.44	$25.99	280,253
2019-07-03	$26.88	$27.23	$26.70	$27.18	$26.72	92,906
2019-07-02	$26.53	$26.88	$26.33	$26.86	$26.41	238,229
2019-07-01	$26.82	$26.90	$26.21	$26.43	$25.98	286,567
2019-06-28	$26.23	$26.78	$26.23	$26.58	$26.13	631,620
2019-06-27	$25.50	$26.28	$25.50	$26.25	$25.81	438,835
2019-06-26	$25.20	$25.47	$24.82	$25.26	$24.83	210,950
2019-06-25	$26.69	$26.69	$25.08	$25.20	$24.77	440,598
2019-06-24	$26.32	$26.63	$25.97	$26.48	$26.03	261,919
2019-06-21	$27.01	$27.01	$26.23	$26.33	$25.88	547,331
2019-06-20	$27.15	$27.45	$26.69	$27.14	$26.68	364,757
2019-06-19	$27.28	$27.28	$26.41	$26.90	$26.44	215,833
2019-06-18	$27.47	$27.67	$27.11	$27.36	$26.90	382,074
2019-06-17	$27.95	$27.95	$26.66	$27.25	$26.79	542,656
2019-06-14	$27.88	$28.32	$27.74	$27.94	$27.47	308,532
2019-06-13	$27.80	$28.10	$27.43	$27.89	$27.42	208,720
2019-06-12	$27.49	$27.96	$27.41	$27.46	$27.00	169,825
2019-06-11	$28.00	$28.15	$27.00	$27.48	$27.01	254,916
2019-06-10	$27.93	$28.39	$27.69	$27.92	$27.45	304,239
2019-06-07	$27.59	$28.07	$27.47	$27.92	$27.45	202,617
2019-06-06	$27.56	$28.22	$27.29	$27.64	$27.17	372,293
2019-06-05	$27.45	$27.63	$26.97	$27.59	$27.12	249,312
2019-06-04	$26.92	$27.44	$26.60	$27.40	$26.94	282,866
2019-06-03	$26.69	$27.18	$26.38	$26.63	$26.18	656,906
2019-05-31	$27.43	$27.43	$26.43	$26.70	$26.25	405,412
2019-05-30	$26.76	$27.06	$26.43	$26.58	$26.13	230,613
2019-05-29	$27.18	$27.42	$26.42	$26.71	$26.26	450,845
2019-05-28	$27.57	$27.92	$27.05	$27.34	$26.88	682,877
2019-05-24	$26.97	$27.52	$26.90	$27.50	$27.03	277,182
2019-05-23	$26.70	$27.03	$26.38	$26.83	$26.38	525,282
2019-05-22	$27.12	$27.54	$26.77	$26.92	$26.46	263,410
2019-05-21	$27.45	$27.62	$27.20	$27.38	$26.92	579,485
2019-05-20	$27.30	$27.84	$27.16	$27.25	$26.79	369,174
2019-05-17	$27.81	$28.10	$27.36	$27.53	$27.06	363,725
2019-05-16	$28.00	$28.15	$27.71	$27.95	$27.48	449,310
2019-05-15	$27.85	$28.23	$27.70	$27.81	$27.34	354,787
2019-05-14	$27.42	$28.41	$27.41	$28.11	$27.63	416,465
2019-05-13	$27.05	$27.60	$26.90	$27.40	$26.94	304,116
2019-05-10	$27.32	$27.51	$26.99	$27.45	$26.99	275,220
2019-05-09	$27.14	$27.68	$26.98	$27.35	$26.89	425,128
2019-05-08	$27.80	$28.46	$27.29	$27.31	$26.85	364,856
2019-05-07	$28.05	$28.29	$27.51	$27.91	$27.44	376,732
2019-05-06	$27.88	$28.52	$27.52	$28.30	$27.82	715,831
2019-05-03	$27.00	$28.77	$27.00	$28.22	$27.74	1,887,684
2019-05-02	$25.63	$26.30	$25.05	$25.35	$24.92	597,513
2019-05-01	$25.53	$25.99	$25.08	$25.14	$24.71	482,103
2019-04-30	$25.12	$25.77	$24.97	$25.43	$25.00	371,247
2019-04-29	$25.00	$25.34	$24.80	$25.23	$24.80	261,838
2019-04-26	$24.91	$25.01	$24.36	$24.97	$24.55	299,028
2019-04-25	$25.15	$25.40	$24.49	$24.82	$24.40	373,459
2019-04-24	$25.21	$25.55	$25.06	$25.54	$25.11	291,993
2019-04-23	$24.84	$25.38	$24.64	$25.17	$24.74	370,987
2019-04-22	$25.38	$25.78	$24.43	$24.55	$24.13	453,360
2019-04-18	$25.28	$25.61	$24.85	$25.46	$25.03	318,926
2019-04-17	$25.50	$25.72	$25.30	$25.45	$25.02	871,510
2019-04-16	$25.72	$25.93	$25.32	$25.50	$25.07	355,343
2019-04-15	$25.65	$26.03	$25.46	$25.62	$25.19	519,470
2019-04-12	$25.96	$26.43	$25.48	$25.75	$25.31	751,805
2019-04-11	$25.61	$26.08	$25.55	$26.00	$25.56	563,956
2019-04-10	$25.50	$25.96	$25.43	$25.70	$25.26	6,423,284
2019-04-09	$25.85	$26.20	$25.45	$25.59	$25.16	949,140
2019-04-08	$25.95	$26.26	$25.88	$25.95	$25.51	810,699
2019-04-05	$26.38	$26.75	$26.03	$26.04	$25.60	2,243,694
2019-04-04	$23.51	$24.55	$23.51	$24.53	$24.11	162,100
2019-04-03	$23.69	$23.86	$23.24	$23.52	$23.12	457,743
2019-04-02	$23.94	$24.03	$23.03	$23.40	$23.00	325,569
2019-04-01	$24.07	$24.19	$23.51	$23.88	$23.48	202,015
2019-03-29	$24.68	$24.88	$23.86	$23.97	$23.56	327,997
2019-03-28	$24.61	$24.80	$24.13	$24.54	$24.12	345,676
2019-03-27	$24.38	$24.94	$24.08	$24.50	$24.09	609,855
2019-03-26	$24.21	$24.34	$23.46	$23.87	$23.47	353,256
2019-03-25	$23.35	$24.14	$23.18	$24.08	$23.67	218,350
2019-03-22	$23.37	$23.89	$23.11	$23.34	$22.94	414,426
2019-03-21	$23.04	$23.69	$23.04	$23.49	$23.09	247,131
2019-03-20	$22.84	$23.36	$21.95	$22.93	$22.54	409,023
2019-03-19	$23.66	$23.85	$22.82	$22.84	$22.45	181,638
2019-03-18	$23.52	$23.81	$23.25	$23.63	$23.23	180,330
2019-03-15	$23.61	$24.00	$23.44	$23.46	$23.06	447,035
2019-03-14	$23.78	$23.82	$23.46	$23.50	$23.10	264,387
2019-03-13	$24.25	$24.74	$23.70	$23.76	$23.36	307,133
2019-03-12	$24.52	$24.54	$24.01	$24.09	$23.68	271,569
2019-03-11	$23.85	$24.57	$23.60	$24.48	$24.07	437,120
2019-03-08	$23.82	$24.17	$23.67	$23.76	$23.36	254,256
2019-03-07	$22.88	$23.83	$22.77	$23.78	$23.38	392,067
2019-03-06	$22.69	$23.14	$22.49	$22.49	$22.11	253,034
2019-03-05	$23.35	$23.42	$22.63	$22.66	$22.28	233,809
2019-03-04	$22.80	$23.46	$22.80	$23.35	$22.95	228,523
2019-03-01	$23.03	$23.08	$22.55	$22.74	$22.36	279,841
2019-02-28	$23.28	$23.31	$22.67	$22.83	$22.44	321,202
2019-02-27	$23.65	$23.78	$23.19	$23.43	$23.03	333,093
2019-02-26	$23.90	$23.98	$23.40	$23.66	$23.26	178,992
2019-02-25	$24.31	$24.53	$23.93	$23.93	$23.52	186,142
2019-02-22	$24.04	$24.22	$23.88	$24.19	$23.78	178,308
2019-02-21	$23.57	$23.87	$23.56	$23.85	$23.45	150,916
2019-02-20	$23.82	$24.02	$23.59	$23.70	$23.30	238,985
2019-02-19	$23.64	$23.97	$23.32	$23.84	$23.44	240,865
2019-02-15	$23.38	$23.72	$23.06	$23.67	$23.27	375,066
2019-02-14	$24.05	$24.05	$23.11	$23.25	$22.86	560,025
2019-02-13	$24.68	$24.84	$24.13	$24.20	$23.79	592,133
2019-02-12	$23.13	$24.72	$23.13	$24.60	$24.18	805,794
2019-02-11	$23.00	$23.09	$22.55	$22.98	$22.59	350,905
2019-02-08	$22.00	$22.98	$21.65	$22.93	$22.54	1,189,567
2019-02-07	$23.58	$24.00	$23.33	$23.90	$23.50	660,315
2019-02-06	$23.94	$24.65	$23.47	$23.69	$23.29	517,396
2019-02-05	$23.35	$24.00	$23.35	$23.90	$23.50	573,701
2019-02-04	$23.35	$24.00	$23.21	$23.41	$23.01	623,685
2019-02-01	$23.49	$24.07	$23.42	$23.57	$23.17	340,063
2019-01-31	$22.53	$23.53	$22.28	$23.46	$23.06	416,137
2019-01-30	$22.57	$22.57	$21.65	$22.42	$22.04	322,493
2019-01-29	$21.59	$22.31	$21.01	$22.25	$21.87	248,039
2019-01-28	$21.41	$21.97	$21.19	$21.78	$21.41	588,462
2019-01-25	$21.44	$22.15	$21.29	$21.62	$21.25	347,536
2019-01-24	$20.60	$21.33	$20.60	$21.24	$20.88	270,616
2019-01-23	$20.64	$20.81	$20.25	$20.57	$20.22	471,559
2019-01-22	$20.75	$20.83	$20.15	$20.54	$20.19	253,098
2019-01-18	$21.38	$21.38	$20.81	$20.88	$20.53	293,999
2019-01-17	$21.44	$21.71	$21.16	$21.25	$20.89	363,832
2019-01-16	$21.53	$21.70	$21.17	$21.43	$21.07	512,638
2019-01-15	$21.68	$21.81	$21.19	$21.50	$21.14	338,274
2019-01-14	$21.69	$21.91	$21.44	$21.64	$21.27	281,766
2019-01-11	$21.73	$22.12	$21.58	$21.87	$21.50	236,112
2019-01-10	$21.82	$22.00	$21.25	$21.79	$21.42	626,306
2019-01-09	$20.93	$22.11	$20.65	$21.88	$21.51	1,230,333
2019-01-08	$20.31	$20.98	$20.00	$20.97	$20.62	1,150,649
2019-01-07	$19.25	$20.22	$19.08	$20.13	$19.79	636,628
2019-01-04	$18.18	$19.18	$18.00	$19.14	$18.82	478,826
2019-01-03	$17.80	$18.22	$17.45	$17.96	$17.66	234,611
2019-01-02	$16.97	$18.22	$16.91	$17.94	$17.64	319,618
2018-12-31	$17.41	$17.56	$16.90	$17.26	$16.97	281,351
2018-12-28	$17.12	$17.64	$16.89	$17.33	$17.04	609,724
2018-12-27	$17.12	$17.42	$16.71	$17.10	$16.81	401,144
2018-12-26	$16.76	$17.46	$16.53	$17.43	$17.13	373,981
2018-12-24	$16.66	$17.00	$16.35	$16.67	$16.39	227,815
2018-12-21	$17.30	$17.44	$16.60	$16.77	$16.49	743,212
2018-12-20	$17.89	$18.14	$17.13	$17.28	$16.99	682,509
2018-12-19	$18.15	$18.81	$17.96	$18.01	$17.71	542,063
2018-12-18	$17.95	$18.40	$17.91	$18.14	$17.83	398,514
2018-12-17	$18.26	$18.43	$17.66	$17.80	$17.50	480,859
2018-12-14	$18.59	$18.99	$18.28	$18.39	$18.08	454,301
2018-12-13	$18.96	$19.37	$18.79	$18.80	$18.48	216,459
2018-12-12	$19.10	$19.42	$18.93	$18.97	$18.65	242,925
2018-12-11	$19.05	$19.27	$18.59	$18.85	$18.53	611,387
2018-12-10	$19.76	$19.76	$18.78	$18.83	$18.51	263,748
2018-12-07	$19.90	$20.82	$19.74	$19.75	$19.42	323,341
2018-12-06	$19.09	$20.01	$18.98	$19.83	$19.49	366,192
2018-12-04	$20.33	$20.33	$19.34	$19.43	$19.10	426,307
2018-12-03	$20.85	$20.85	$19.86	$20.57	$20.22	507,603
2018-11-30	$20.55	$20.60	$20.33	$20.57	$20.22	213,047
2018-11-29	$20.58	$20.90	$20.52	$20.56	$20.21	269,503
2018-11-28	$20.26	$20.68	$19.29	$20.66	$20.31	424,073
2018-11-27	$20.15	$20.52	$20.11	$20.23	$19.89	235,405
2018-11-26	$20.92	$20.94	$20.21	$20.34	$20.00	292,695
2018-11-23	$20.20	$21.03	$20.20	$20.73	$20.38	207,575
2018-11-21	$19.80	$20.37	$19.75	$20.33	$19.99	391,689
2018-11-20	$19.84	$20.53	$19.64	$19.66	$19.33	437,734
2018-11-19	$20.20	$20.49	$19.81	$20.14	$19.80	282,271
2018-11-16	$19.58	$20.24	$19.51	$20.18	$19.84	407,502
2018-11-15	$20.03	$20.40	$19.20	$19.81	$19.47	613,676
2018-11-14	$20.48	$21.05	$20.08	$20.40	$20.05	390,767
2018-11-13	$20.26	$20.92	$20.26	$20.26	$19.92	368,249
2018-11-12	$20.52	$20.72	$19.96	$20.17	$19.83	415,291
2018-11-09	$21.01	$21.41	$20.62	$20.62	$20.27	926,575
2018-11-08	$21.74	$21.75	$20.10	$21.13	$20.77	849,227
2018-11-07	$21.30	$23.45	$21.15	$22.14	$21.77	977,273
2018-11-06	$21.79	$22.06	$21.36	$21.52	$21.16	680,181
2018-11-05	$21.33	$21.89	$21.15	$21.77	$21.40	763,464
2018-11-02	$21.73	$21.84	$20.83	$21.34	$20.98	512,030
2018-11-01	$21.25	$21.96	$20.97	$21.68	$21.31	612,185
2018-10-31	$21.63	$21.63	$20.61	$21.22	$20.86	927,869
2018-10-30	$20.53	$21.33	$20.21	$21.31	$20.95	752,156
2018-10-29	$22.10	$22.39	$20.42	$20.64	$20.29	853,679
2018-10-26	$21.37	$23.02	$21.31	$22.28	$21.90	593,572
2018-10-25	$20.86	$21.93	$20.80	$21.75	$21.38	621,181
2018-10-24	$21.27	$21.73	$20.58	$20.66	$20.31	524,744
2018-10-23	$20.41	$21.75	$20.41	$21.26	$20.90	666,338
2018-10-22	$21.46	$21.50	$20.70	$20.75	$20.40	449,071
2018-10-19	$22.45	$22.49	$21.39	$21.48	$21.12	733,264
2018-10-18	$22.98	$23.39	$22.23	$22.41	$22.03	928,614
2018-10-17	$23.66	$23.66	$22.88	$23.23	$22.84	363,986
2018-10-16	$23.48	$24.22	$23.16	$23.90	$23.50	815,642
2018-10-15	$23.39	$23.93	$23.17	$23.30	$22.91	528,694
2018-10-12	$23.92	$23.92	$22.88	$23.45	$23.05	757,738
2018-10-11	$23.48	$23.99	$23.17	$23.54	$23.14	677,148
2018-10-10	$24.38	$24.50	$23.59	$23.62	$23.22	516,387
2018-10-09	$25.00	$25.14	$24.43	$24.53	$24.11	419,914
2018-10-08	$24.80	$25.22	$24.50	$25.04	$24.62	281,743
2018-10-05	$24.91	$25.20	$24.22	$24.92	$24.50	529,759
2018-10-04	$25.74	$25.74	$24.63	$24.95	$24.53	900,125
2018-10-03	$26.23	$26.26	$25.59	$25.90	$25.46	456,249
2018-10-02	$26.02	$26.25	$25.81	$26.18	$25.74	338,834
2018-10-01	$26.36	$26.50	$25.80	$25.99	$25.55	304,575
2018-09-28	$25.90	$26.65	$25.90	$26.25	$25.81	384,948
2018-09-27	$26.40	$26.50	$25.80	$26.10	$25.66	336,169
2018-09-26	$26.80	$26.80	$26.25	$26.45	$26.00	380,711
2018-09-25	$27.10	$27.10	$26.50	$26.65	$26.20	420,958
2018-09-24	$27.15	$27.20	$26.28	$26.95	$26.49	608,599
2018-09-21	$27.15	$27.45	$26.51	$27.40	$26.94	1,211,616
2018-09-20	$28.75	$28.75	$28.06	$28.25	$27.77	371,179
2018-09-19	$28.85	$29.10	$28.45	$28.70	$28.21	227,017
2018-09-18	$28.90	$29.83	$28.85	$28.90	$28.41	590,467
2018-09-17	$29.05	$29.45	$28.80	$28.95	$28.46	306,313
2018-09-14	$28.85	$29.55	$28.50	$29.15	$28.66	385,702
2018-09-13	$28.80	$28.80	$28.15	$28.70	$28.21	430,617
2018-09-12	$28.70	$29.10	$28.35	$28.75	$28.26	446,162
2018-09-11	$27.95	$28.95	$27.90	$28.70	$28.21	336,891
2018-09-10	$28.00	$28.20	$27.50	$27.95	$27.48	194,304
2018-09-07	$28.55	$28.70	$27.95	$28.05	$27.58	322,532
2018-09-06	$29.00	$29.35	$28.75	$28.75	$28.26	181,989
2018-09-05	$29.65	$29.65	$28.80	$28.95	$28.46	210,100
2018-09-04	$29.40	$29.95	$29.10	$29.65	$29.15	231,243
2018-08-31	$28.75	$29.30	$28.75	$29.25	$28.75	157,626
2018-08-30	$29.25	$29.50	$28.60	$28.90	$28.41	304,083
2018-08-29	$29.40	$29.45	$28.40	$29.35	$28.85	422,779
2018-08-28	$29.65	$29.70	$29.00	$29.30	$28.80	132,810
2018-08-27	$29.40	$29.80	$29.15	$29.60	$29.10	217,186
2018-08-24	$29.10	$29.60	$29.05	$29.25	$28.75	141,520
2018-08-23	$29.30	$29.30	$28.95	$29.10	$28.61	152,477
2018-08-22	$29.85	$30.00	$29.05	$29.30	$28.80	147,560
2018-08-21	$29.75	$30.70	$29.70	$30.00	$29.49	409,332
2018-08-20	$29.25	$29.55	$28.90	$29.25	$28.75	106,316
2018-08-17	$29.10	$29.30	$28.95	$29.15	$28.66	185,714
2018-08-16	$29.45	$29.65	$28.85	$29.25	$28.75	381,346
2018-08-15	$29.45	$29.80	$29.10	$29.35	$28.85	225,818
2018-08-14	$29.55	$30.10	$29.40	$29.55	$29.05	234,218
2018-08-13	$30.65	$30.65	$29.30	$29.45	$28.95	231,090
2018-08-10	$30.90	$31.33	$30.55	$30.80	$30.28	162,151
2018-08-09	$30.35	$31.35	$30.30	$31.10	$30.57	226,157
2018-08-08	$29.40	$30.45	$29.15	$30.35	$29.84	328,558
2018-08-07	$29.50	$30.15	$29.15	$29.30	$28.80	430,908
2018-08-06	$30.40	$30.40	$28.90	$29.50	$29.00	432,389
2018-08-03	$32.65	$32.95	$29.65	$30.60	$30.08	753,783
2018-08-02	$30.60	$31.80	$30.45	$31.15	$30.62	376,690
2018-08-01	$30.50	$31.28	$30.20	$30.90	$30.38	321,629
2018-07-31	$29.80	$30.70	$29.60	$30.50	$29.98	353,521
2018-07-30	$29.95	$30.20	$29.40	$29.65	$29.15	230,392
2018-07-27	$31.40	$31.55	$29.80	$29.95	$29.44	523,495
2018-07-26	$31.20	$31.58	$30.50	$31.45	$30.92	459,264
2018-07-25	$32.00	$32.00	$30.25	$31.10	$30.57	617,841
2018-07-24	$32.55	$32.75	$31.80	$31.95	$31.41	216,294
2018-07-23	$32.95	$33.20	$32.35	$32.40	$31.85	142,042
2018-07-20	$33.60	$33.75	$32.90	$33.00	$32.44	178,410
2018-07-19	$33.25	$33.80	$33.15	$33.55	$32.98	253,438
2018-07-18	$32.95	$33.70	$32.75	$33.30	$32.74	467,352
2018-07-17	$32.40	$33.30	$32.40	$33.20	$32.64	126,817
2018-07-16	$32.00	$32.60	$31.85	$32.45	$31.90	129,308
2018-07-13	$32.15	$32.25	$31.75	$31.90	$31.36	202,516
2018-07-12	$32.00	$32.20	$31.35	$31.95	$31.41	104,638
2018-07-11	$31.70	$32.25	$31.70	$31.75	$31.21	110,956
2018-07-10	$32.10	$32.45	$31.65	$31.90	$31.36	183,155
2018-07-09	$32.20	$32.45	$31.80	$32.05	$31.51	155,388
2018-07-06	$32.15	$32.55	$31.70	$32.00	$31.46	215,630
2018-07-05	$31.65	$31.95	$31.05	$31.85	$31.31	203,134
2018-07-03	$31.45	$31.75	$31.30	$31.45	$30.92	82,485
2018-07-02	$31.35	$31.80	$30.95	$31.35	$30.82	140,737
2018-06-29	$31.45	$31.90	$31.45	$31.55	$31.02	151,213
2018-06-28	$30.90	$31.35	$30.70	$31.15	$30.62	174,272
2018-06-27	$31.80	$31.80	$30.55	$31.05	$30.52	216,743
2018-06-26	$31.55	$31.95	$31.25	$31.65	$31.11	391,581
2018-06-25	$31.30	$31.35	$30.45	$30.90	$30.38	349,458
2018-06-22	$31.75	$31.80	$30.25	$31.30	$30.77	854,850
2018-06-21	$31.80	$32.10	$31.15	$31.55	$31.02	239,881
2018-06-20	$32.50	$32.75	$31.60	$31.90	$31.36	261,297
2018-06-19	$33.20	$33.60	$32.45	$32.50	$31.95	234,828
2018-06-18	$33.85	$34.10	$32.90	$33.35	$32.79	367,276
2018-06-15	$33.45	$35.50	$33.30	$34.20	$33.62	709,366
2018-06-14	$30.90	$33.93	$30.35	$33.70	$33.13	986,921
2018-06-13	$31.65	$31.70	$30.55	$30.80	$30.28	281,568
2018-06-12	$31.10	$31.90	$31.00	$31.80	$31.26	328,524
2018-06-11	$31.65	$31.85	$31.00	$31.05	$30.52	315,363
2018-06-08	$29.90	$31.75	$29.85	$31.55	$31.02	598,353
2018-06-07	$29.90	$30.10	$29.40	$29.95	$29.44	222,578
2018-06-06	$29.60	$29.95	$29.15	$29.80	$29.30	158,606
2018-06-05	$29.65	$29.80	$29.30	$29.60	$29.10	278,127
2018-06-04	$29.95	$30.15	$29.60	$29.80	$29.30	144,115
2018-06-01	$30.25	$30.30	$29.65	$29.80	$29.30	272,403
2018-05-31	$30.20	$30.28	$29.70	$30.10	$29.59	281,171
2018-05-30	$31.05	$31.35	$30.15	$30.25	$29.74	367,815
2018-05-29	$30.40	$31.25	$30.40	$30.85	$30.33	249,263
2018-05-25	$30.45	$31.20	$30.40	$30.65	$30.13	313,831
2018-05-24	$30.75	$31.05	$30.40	$30.50	$29.98	154,895
2018-05-23	$30.35	$30.98	$30.20	$30.70	$30.18	214,275
2018-05-22	$31.05	$31.08	$30.20	$30.40	$29.89	173,258
2018-05-21	$31.10	$31.40	$30.60	$31.10	$30.57	186,387
2018-05-18	$30.40	$30.95	$30.15	$30.85	$30.33	339,125
2018-05-17	$29.90	$30.40	$29.90	$30.30	$29.79	152,956
2018-05-16	$29.25	$30.25	$29.15	$30.00	$29.49	369,691
2018-05-15	$30.35	$30.35	$29.00	$29.35	$28.85	383,447
2018-05-14	$30.70	$30.85	$30.20	$30.40	$29.89	192,205
2018-05-11	$30.25	$30.85	$30.25	$30.70	$30.18	300,128
2018-05-10	$30.55	$31.20	$30.15	$30.25	$29.74	241,931
2018-05-09	$33.20	$33.50	$30.40	$30.55	$30.03	649,125
2018-05-08	$30.75	$31.95	$30.75	$31.95	$31.41	337,100
2018-05-07	$30.45	$30.85	$30.15	$30.75	$30.23	170,982
2018-05-04	$29.55	$30.40	$29.25	$30.25	$29.74	167,306
2018-05-03	$29.85	$30.35	$29.60	$29.60	$29.10	360,290
2018-05-02	$31.15	$31.15	$29.90	$30.00	$29.49	237,219
2018-05-01	$30.65	$31.35	$30.45	$31.15	$30.62	140,755
2018-04-30	$31.10	$31.20	$30.70	$30.75	$30.23	349,581
2018-04-27	$30.90	$31.40	$30.60	$31.05	$30.52	170,831
2018-04-26	$30.10	$31.01	$29.90	$30.90	$30.38	197,129
2018-04-25	$29.65	$29.95	$29.15	$29.75	$29.25	117,680
2018-04-24	$29.45	$30.40	$29.40	$29.60	$29.10	263,796
2018-04-23	$29.25	$29.55	$28.81	$29.25	$28.75	172,340
2018-04-20	$30.05	$30.41	$29.03	$29.30	$28.80	211,023
2018-04-19	$30.90	$30.90	$29.15	$30.15	$29.64	271,724
2018-04-18	$30.60	$31.20	$30.55	$30.95	$30.43	138,910
2018-04-17	$30.15	$30.50	$30.05	$30.50	$29.98	183,618
2018-04-16	$29.65	$30.00	$29.20	$29.90	$29.39	129,710
2018-04-13	$29.70	$29.70	$29.20	$29.35	$28.85	169,429
2018-04-12	$29.75	$29.75	$29.20	$29.50	$29.00	145,180
2018-04-11	$29.40	$30.30	$29.30	$29.70	$29.20	203,506
2018-04-10	$30.55	$30.55	$29.50	$29.65	$29.15	264,707
2018-04-09	$31.45	$31.45	$29.95	$30.05	$29.54	192,026
2018-04-06	$32.05	$32.50	$30.65	$31.15	$30.62	177,181
2018-04-05	$32.00	$32.65	$31.90	$32.40	$31.85	266,726
2018-04-04	$29.45	$31.85	$29.45	$31.75	$31.21	248,688
2018-04-03	$29.20	$30.00	$28.90	$29.85	$29.34	239,135
2018-04-02	$29.80	$29.90	$28.36	$29.05	$28.56	210,779
2018-03-29	$29.60	$30.15	$29.20	$29.95	$29.44	444,065
2018-03-28	$29.90	$30.15	$29.15	$29.50	$29.00	177,905
2018-03-27	$30.75	$30.75	$29.70	$29.90	$29.39	108,206
2018-03-26	$30.75	$30.85	$30.05	$30.60	$30.08	148,003
2018-03-23	$30.50	$30.90	$30.15	$30.15	$29.64	186,949
2018-03-22	$30.50	$31.35	$30.25	$30.25	$29.74	151,415
2018-03-21	$30.30	$31.35	$30.10	$30.90	$30.38	194,352
2018-03-20	$30.55	$30.65	$30.15	$30.20	$29.69	112,428
2018-03-19	$30.25	$30.50	$29.80	$30.45	$29.93	159,647
2018-03-16	$30.25	$30.60	$30.05	$30.40	$29.89	359,673
2018-03-15	$30.90	$31.00	$30.10	$30.20	$29.69	128,442
2018-03-14	$31.60	$31.60	$30.69	$30.80	$30.28	179,338
2018-03-13	$31.30	$31.85	$31.10	$31.35	$30.82	144,263
2018-03-12	$30.90	$31.50	$30.65	$31.05	$30.52	149,447
2018-03-09	$30.45	$30.90	$29.95	$30.75	$30.23	286,030
2018-03-08	$30.90	$30.90	$29.95	$30.20	$29.69	229,645
2018-03-07	$30.10	$30.95	$30.00	$30.80	$30.28	223,653
2018-03-06	$30.45	$30.45	$29.80	$30.30	$29.79	379,250
2018-03-05	$30.15	$30.85	$29.90	$30.40	$29.89	211,036
2018-03-02	$29.55	$30.50	$29.10	$30.35	$29.84	421,062
2018-03-01	$29.85	$30.25	$29.40	$29.80	$29.30	350,016
2018-02-28	$31.15	$31.20	$29.70	$29.75	$29.25	398,825
2018-02-27	$31.95	$32.45	$31.10	$31.15	$30.62	198,893
2018-02-26	$31.40	$32.05	$30.95	$31.80	$31.26	171,425
2018-02-23	$32.30	$32.30	$31.15	$31.30	$30.77	213,004
2018-02-22	$32.20	$32.40	$31.90	$32.00	$31.46	308,441
2018-02-21	$32.35	$32.75	$31.95	$31.95	$31.41	201,071
2018-02-20	$32.25	$32.55	$32.00	$32.20	$31.65	197,800
2018-02-16	$31.80	$32.70	$31.80	$32.50	$31.95	237,621
2018-02-15	$32.00	$32.15	$31.00	$31.90	$31.36	497,656
2018-02-14	$32.00	$33.45	$30.95	$31.40	$30.87	603,435
2018-02-13	$28.95	$29.80	$28.85	$29.30	$28.80	317,826
2018-02-12	$28.85	$29.30	$28.35	$28.95	$28.46	508,676
2018-02-09	$29.15	$29.15	$27.65	$28.60	$28.12	324,960
2018-02-08	$30.55	$30.75	$28.65	$28.65	$28.16	241,101
2018-02-07	$30.95	$31.50	$30.45	$30.50	$29.98	169,423
2018-02-06	$29.35	$31.05	$28.75	$30.95	$30.43	489,891
2018-02-05	$30.85	$31.10	$29.60	$29.90	$29.39	428,096
2018-02-02	$31.75	$31.81	$31.10	$31.20	$30.67	257,967
2018-02-01	$31.55	$32.25	$30.70	$32.00	$31.46	228,862
2018-01-31	$32.10	$32.65	$31.50	$31.60	$31.07	480,252
2018-01-30	$31.70	$32.20	$31.30	$31.85	$31.31	353,489
2018-01-29	$33.15	$33.35	$31.90	$32.00	$31.46	332,205
2018-01-26	$33.70	$33.70	$32.85	$33.35	$32.79	291,555
2018-01-25	$34.55	$34.55	$33.45	$33.65	$33.08	159,626
2018-01-24	$34.80	$35.05	$34.35	$34.40	$33.82	198,508
2018-01-23	$34.40	$34.90	$34.15	$34.70	$34.11	165,430
2018-01-22	$34.55	$34.65	$34.20	$34.40	$33.82	294,029
2018-01-19	$34.30	$35.05	$34.25	$34.90	$34.31	149,323
2018-01-18	$34.80	$34.80	$34.20	$34.30	$33.72	118,106
2018-01-17	$34.05	$34.80	$34.05	$34.80	$34.21	213,317
2018-01-16	$35.30	$35.60	$33.85	$33.85	$33.28	219,115
2018-01-12	$35.10	$35.20	$34.60	$34.90	$34.31	466,415
2018-01-11	$34.50	$35.15	$34.50	$34.90	$34.31	292,820
2018-01-10	$35.15	$35.21	$34.20	$34.25	$33.67	285,767
2018-01-09	$35.55	$35.80	$34.70	$35.10	$34.51	422,387
2018-01-08	$35.20	$36.00	$34.65	$35.50	$34.90	722,644
2018-01-05	$34.30	$34.60	$33.90	$34.45	$33.87	344,699
2018-01-04	$33.80	$34.55	$33.38	$34.05	$33.47	369,041
2018-01-03	$31.90	$33.70	$31.75	$33.65	$33.08	432,254
2018-01-02	$31.50	$31.93	$31.05	$31.90	$31.36	326,596
2017-12-29	$31.45	$31.45	$30.90	$31.10	$30.57	185,633
2017-12-28	$30.85	$31.20	$30.60	$31.10	$30.57	113,081
2017-12-27	$30.80	$31.00	$30.65	$30.80	$30.28	122,736
2017-12-26	$30.25	$30.88	$30.25	$30.85	$30.33	105,115
2017-12-22	$30.15	$30.50	$30.05	$30.15	$29.64	214,127
2017-12-21	$30.15	$30.60	$30.15	$30.20	$29.69	224,887
2017-12-20	$29.95	$30.15	$29.60	$30.05	$29.54	482,823
2017-12-19	$30.00	$30.05	$29.40	$29.75	$29.25	453,540
2017-12-18	$29.65	$30.60	$29.60	$29.95	$29.44	690,027
2017-12-15	$29.55	$30.15	$29.20	$29.55	$29.05	1,235,551
2017-12-14	$29.65	$30.05	$29.35	$29.55	$29.05	233,399
2017-12-13	$29.50	$30.15	$29.15	$29.65	$29.15	216,570
2017-12-12	$30.10	$30.30	$29.50	$29.50	$29.00	170,794
2017-12-11	$30.00	$30.35	$29.75	$30.00	$29.49	326,453
2017-12-08	$29.80	$30.03	$29.65	$29.85	$29.34	210,772
2017-12-07	$29.80	$30.25	$29.50	$29.85	$29.34	207,009
2017-12-06	$30.10	$30.50	$29.65	$29.75	$29.25	216,655
2017-12-05	$30.50	$30.65	$29.80	$30.25	$29.74	223,472
2017-12-04	$31.10	$31.55	$30.45	$30.50	$29.98	261,429
2017-12-01	$31.30	$31.50	$29.60	$30.65	$30.13	316,022
2017-11-30	$31.50	$31.65	$30.85	$31.35	$30.82	339,027
2017-11-29	$30.70	$31.90	$30.65	$31.25	$30.72	653,905
2017-11-28	$30.30	$30.95	$30.30	$30.65	$30.13	223,954
2017-11-27	$30.55	$30.63	$30.10	$30.20	$29.69	173,469
2017-11-24	$30.05	$30.60	$29.85	$30.50	$29.98	105,396
2017-11-22	$29.75	$30.30	$29.65	$30.05	$29.54	252,468
2017-11-21	$29.45	$30.05	$29.10	$29.70	$29.20	245,691
2017-11-20	$29.50	$29.65	$29.05	$29.40	$28.90	175,829
2017-11-17	$28.65	$29.40	$28.55	$29.35	$28.85	241,191
2017-11-16	$29.35	$29.60	$28.65	$28.70	$28.21	198,661
2017-11-15	$29.70	$29.70	$28.88	$29.25	$28.75	305,640
2017-11-14	$28.35	$29.85	$28.35	$29.80	$29.30	384,746
2017-11-13	$28.40	$28.50	$28.05	$28.40	$27.92	140,011
2017-11-10	$28.30	$28.75	$28.25	$28.50	$28.02	378,787
2017-11-09	$28.60	$28.73	$28.15	$28.45	$27.97	247,997
2017-11-08	$28.55	$29.10	$27.90	$28.80	$28.31	804,831
2017-11-07	$29.70	$29.70	$28.15	$28.55	$28.07	622,772
2017-11-06	$29.25	$29.75	$29.20	$29.60	$29.10	239,082
2017-11-03	$28.30	$30.16	$27.98	$29.45	$28.95	427,405
2017-11-02	$29.20	$29.20	$27.55	$27.70	$27.23	401,854
2017-11-01	$28.85	$29.10	$28.25	$29.00	$28.51	257,363
2017-10-31	$27.90	$28.55	$27.75	$28.55	$28.07	232,107
2017-10-30	$27.45	$28.05	$27.45	$27.85	$27.38	239,955
2017-10-27	$27.10	$27.65	$26.85	$27.35	$26.89	170,220
2017-10-26	$27.15	$27.55	$26.95	$27.05	$26.59	189,123
2017-10-25	$27.20	$27.55	$26.60	$26.95	$26.49	247,179
2017-10-24	$26.85	$27.30	$26.80	$27.10	$26.64	174,408
2017-10-23	$26.70	$26.95	$26.50	$26.75	$26.30	105,585
2017-10-20	$26.80	$26.90	$26.45	$26.70	$26.25	145,927
2017-10-19	$26.30	$26.70	$26.10	$26.55	$26.10	55,545
2017-10-18	$26.15	$26.60	$25.80	$26.40	$25.95	224,867
2017-10-17	$25.80	$26.00	$25.50	$25.90	$25.46	140,526
2017-10-16	$25.85	$26.00	$25.55	$25.85	$25.41	172,279
2017-10-13	$25.55	$25.85	$25.40	$25.65	$25.22	175,788
2017-10-12	$25.40	$25.80	$25.25	$25.50	$25.07	119,255
2017-10-11	$25.55	$25.63	$25.20	$25.40	$24.97	161,233
2017-10-10	$25.40	$25.60	$25.25	$25.50	$25.07	205,701
2017-10-09	$25.60	$25.65	$25.08	$25.20	$24.77	89,266
2017-10-06	$25.55	$25.73	$25.45	$25.60	$25.17	270,271
2017-10-05	$25.35	$25.55	$25.15	$25.50	$25.07	319,327
2017-10-04	$25.25	$25.70	$25.00	$25.20	$24.77	501,034
2017-10-03	$25.65	$25.95	$25.05	$25.25	$24.82	2,681,422
2017-10-02	$24.80	$25.40	$24.78	$25.40	$24.97	121,956
2017-09-29	$24.90	$25.00	$24.65	$24.70	$24.28	344,572
2017-09-28	$24.70	$24.95	$24.45	$24.75	$24.33	342,344
2017-09-27	$24.70	$24.95	$24.40	$24.65	$24.23	155,869
2017-09-26	$24.45	$25.10	$24.45	$24.60	$24.18	387,935
2017-09-25	$24.45	$24.50	$24.00	$24.35	$23.94	86,335
2017-09-22	$24.05	$24.65	$24.05	$24.40	$23.99	163,443
2017-09-21	$23.95	$24.15	$23.90	$24.05	$23.64	114,873
2017-09-20	$24.20	$24.30	$23.85	$23.95	$23.54	209,525
2017-09-19	$24.00	$24.25	$23.90	$24.20	$23.79	152,973
2017-09-18	$24.10	$24.25	$23.85	$24.00	$23.59	147,229
2017-09-15	$24.25	$24.30	$23.60	$24.00	$23.59	428,159
2017-09-14	$24.55	$24.80	$24.03	$24.20	$23.79	201,992
2017-09-13	$23.60	$23.85	$23.30	$23.80	$23.40	202,302
2017-09-12	$23.35	$23.68	$23.35	$23.55	$23.15	91,303
2017-09-11	$23.00	$23.60	$22.80	$23.35	$22.95	212,459
2017-09-08	$22.50	$22.90	$22.50	$22.80	$22.41	172,877
2017-09-07	$22.20	$22.85	$22.10	$22.60	$22.22	250,688
2017-09-06	$22.20	$22.55	$22.00	$22.20	$21.82	136,188
2017-09-05	$22.50	$22.60	$21.95	$22.15	$21.78	107,194
2017-09-01	$22.60	$22.95	$22.35	$22.45	$22.07	151,758
2017-08-31	$22.00	$22.80	$22.00	$22.55	$22.17	136,547
2017-08-30	$22.40	$22.55	$21.90	$21.95	$21.58	231,171
2017-08-29	$22.40	$22.65	$22.28	$22.30	$21.92	123,963
2017-08-28	$22.95	$22.95	$22.30	$22.55	$22.17	133,434
2017-08-25	$22.70	$23.15	$22.55	$22.90	$22.51	167,398
2017-08-24	$22.60	$22.80	$22.48	$22.70	$22.32	129,956
2017-08-23	$22.45	$22.70	$22.35	$22.50	$22.12	173,264
2017-08-22	$22.50	$22.60	$22.05	$22.60	$22.22	143,384
2017-08-21	$22.35	$22.60	$22.20	$22.40	$22.02	131,296
2017-08-18	$22.90	$22.95	$22.25	$22.30	$21.92	342,655
2017-08-17	$23.90	$24.00	$23.05	$23.10	$22.71	178,682
2017-08-16	$23.95	$24.15	$23.65	$24.05	$23.64	160,895
2017-08-15	$23.35	$24.05	$23.15	$23.95	$23.54	181,700
2017-08-14	$23.10	$23.55	$23.00	$23.30	$22.91	244,993
2017-08-11	$22.85	$23.50	$22.43	$23.00	$22.61	252,838
2017-08-10	$23.80	$23.90	$23.05	$23.05	$22.66	191,766
2017-08-09	$24.00	$24.15	$23.55	$23.95	$23.54	230,542
2017-08-08	$24.25	$24.70	$24.00	$24.10	$23.69	243,431
2017-08-07	$24.90	$25.00	$24.10	$24.15	$23.74	359,999
2017-08-04	$25.25	$26.00	$24.30	$25.00	$24.58	455,606
2017-08-03	$26.05	$26.40	$25.80	$25.80	$25.36	190,361
2017-08-02	$26.05	$26.33	$25.75	$26.10	$25.66	88,775
2017-08-01	$26.10	$26.30	$25.75	$26.05	$25.61	177,344
2017-07-31	$25.80	$25.90	$25.70	$25.90	$25.46	103,445
2017-07-28	$25.55	$25.85	$25.45	$25.80	$25.36	175,360
2017-07-27	$25.95	$26.10	$25.55	$25.60	$25.17	176,929
2017-07-26	$26.20	$26.20	$25.40	$25.85	$25.41	224,973
2017-07-25	$25.95	$26.35	$25.75	$26.10	$25.66	208,986
2017-07-24	$25.80	$26.00	$25.70	$25.75	$25.31	72,934
2017-07-21	$25.75	$26.05	$25.60	$25.90	$25.46	335,034
2017-07-20	$25.70	$25.80	$25.45	$25.70	$25.26	88,153
2017-07-19	$25.65	$26.15	$25.65	$25.70	$25.26	123,882
2017-07-18	$25.85	$25.85	$25.25	$25.60	$25.17	335,683
2017-07-17	$25.80	$26.05	$25.70	$25.85	$25.41	88,376
2017-07-14	$25.65	$25.85	$25.65	$25.75	$25.31	54,262
2017-07-13	$25.85	$25.90	$25.40	$25.70	$25.26	74,891
2017-07-12	$25.55	$25.90	$25.20	$25.85	$25.41	130,157
2017-07-11	$25.70	$25.70	$25.05	$25.35	$24.92	101,520
2017-07-10	$25.35	$25.93	$25.25	$25.70	$25.26	71,407
2017-07-07	$24.95	$25.55	$24.86	$25.45	$25.02	114,456
2017-07-06	$25.40	$25.50	$24.45	$24.90	$24.48	164,171
2017-07-05	$25.05	$25.55	$24.75	$25.55	$25.12	128,385
2017-07-03	$24.95	$25.20	$24.80	$25.10	$24.68	67,875
2017-06-30	$24.55	$24.90	$24.45	$24.80	$24.38	288,072
2017-06-29	$24.80	$24.80	$24.23	$24.40	$23.99	171,545
2017-06-28	$24.50	$24.95	$24.25	$24.70	$24.28	269,596
2017-06-27	$24.50	$24.65	$24.30	$24.40	$23.99	135,060
2017-06-26	$24.35	$24.65	$24.35	$24.50	$24.09	111,067
2017-06-23	$24.40	$24.55	$24.20	$24.35	$23.94	204,914
2017-06-22	$24.35	$24.80	$24.25	$24.45	$24.04	97,355
2017-06-21	$25.00	$25.15	$24.45	$24.45	$24.04	118,214
2017-06-20	$25.15	$25.40	$24.95	$25.00	$24.58	170,640
2017-06-19	$24.95	$25.50	$24.90	$25.20	$24.77	81,119
2017-06-16	$25.25	$25.25	$24.75	$24.75	$24.33	201,078
2017-06-15	$25.30	$25.45	$25.00	$25.45	$25.02	52,996
2017-06-14	$25.45	$25.60	$25.25	$25.40	$24.97	65,789
2017-06-13	$25.45	$25.70	$25.25	$25.50	$25.07	182,207
2017-06-12	$25.15	$25.45	$25.00	$25.25	$24.82	156,240
2017-06-09	$25.20	$25.40	$24.85	$25.20	$24.77	85,384
2017-06-08	$24.85	$25.40	$24.50	$25.15	$24.72	80,390
2017-06-07	$24.75	$25.25	$24.55	$24.85	$24.43	132,036
2017-06-06	$24.85	$25.00	$24.40	$24.75	$24.33	117,786
2017-06-05	$25.55	$25.60	$24.95	$25.00	$24.58	87,903
2017-06-02	$25.40	$25.90	$25.40	$25.60	$25.17	151,291
2017-06-01	$24.90	$25.45	$24.48	$25.35	$24.92	127,289
2017-05-31	$25.20	$25.35	$24.70	$24.90	$24.48	193,935
2017-05-30	$25.15	$25.40	$24.71	$25.25	$24.82	127,679
2017-05-26	$25.50	$25.55	$25.20	$25.25	$24.82	99,634
2017-05-25	$25.70	$25.90	$25.25	$25.55	$25.12	75,675
2017-05-24	$25.70	$25.75	$25.25	$25.60	$25.17	103,548
2017-05-23	$26.25	$26.35	$25.60	$25.60	$25.17	95,671
2017-05-22	$26.20	$26.45	$25.75	$26.10	$25.66	113,555
2017-05-19	$25.75	$26.20	$25.55	$26.15	$25.71	143,264
2017-05-18	$25.40	$26.00	$25.25	$25.85	$25.41	186,428
2017-05-17	$26.05	$26.20	$25.40	$25.40	$24.97	176,862
2017-05-16	$26.20	$26.35	$25.95	$26.25	$25.81	82,330
2017-05-15	$25.75	$26.35	$25.70	$26.25	$25.81	102,337
2017-05-12	$25.55	$26.00	$24.90	$25.65	$25.22	145,524
2017-05-11	$25.95	$25.95	$25.45	$25.60	$25.17	320,295
2017-05-10	$26.80	$26.85	$25.75	$25.95	$25.51	487,611
2017-05-09	$27.30	$27.50	$26.80	$26.80	$26.35	260,175
2017-05-08	$26.50	$27.25	$26.31	$27.20	$26.74	147,790
2017-05-05	$27.60	$27.65	$26.25	$26.55	$26.10	200,066
2017-05-04	$26.90	$27.05	$26.65	$26.90	$26.44	81,325
2017-05-03	$27.15	$27.25	$26.55	$26.90	$26.44	73,094
2017-05-02	$27.90	$27.92	$26.95	$27.10	$26.64	119,011
2017-05-01	$27.50	$28.05	$27.30	$27.90	$27.43	174,335
2017-04-28	$27.75	$27.75	$26.95	$27.30	$26.84	168,914
2017-04-27	$27.70	$28.00	$27.55	$27.70	$27.23	79,313
2017-04-26	$26.90	$27.70	$26.90	$27.70	$27.23	190,872
2017-04-25	$27.10	$27.25	$26.66	$26.95	$26.49	128,760
2017-04-24	$27.30	$27.40	$26.80	$27.05	$26.59	142,854
2017-04-21	$26.80	$27.05	$26.50	$26.90	$26.44	177,655
2017-04-20	$26.90	$27.25	$26.40	$26.90	$26.44	243,042
2017-04-19	$26.95	$27.00	$26.55	$26.80	$26.35	139,200
2017-04-18	$25.85	$26.90	$25.80	$26.75	$26.30	127,651
2017-04-17	$25.65	$26.05	$25.50	$26.05	$25.61	82,137
2017-04-13	$26.45	$26.45	$25.55	$25.55	$25.12	71,791
2017-04-12	$26.60	$26.62	$25.85	$26.40	$25.95	166,900
2017-04-11	$25.60	$27.65	$25.05	$26.60	$26.15	782,575
2017-04-10	$26.30	$26.45	$25.80	$26.10	$25.66	208,162
2017-04-07	$25.80	$26.25	$25.50	$26.20	$25.76	215,573
2017-04-06	$25.60	$25.93	$25.15	$25.85	$25.41	156,545
2017-04-05	$25.45	$25.90	$25.30	$25.55	$25.12	248,599
2017-04-04	$25.35	$25.45	$24.95	$25.35	$24.92	123,312
2017-04-03	$25.45	$25.80	$25.25	$25.40	$24.97	147,663
2017-03-31	$25.35	$25.60	$25.10	$25.40	$24.97	213,019
2017-03-30	$25.40	$25.50	$25.18	$25.25	$24.82	133,199
2017-03-29	$25.30	$25.55	$25.10	$25.40	$24.97	95,068
2017-03-28	$24.70	$25.30	$24.60	$25.30	$24.87	112,745
2017-03-27	$24.60	$25.00	$24.25	$24.75	$24.33	131,471
2017-03-24	$25.45	$25.50	$24.75	$24.85	$24.43	107,646
2017-03-23	$24.60	$25.50	$24.05	$25.35	$24.92	143,885
2017-03-22	$24.80	$24.90	$24.30	$24.50	$24.09	198,689
2017-03-21	$25.50	$25.55	$24.85	$24.90	$24.48	255,160
2017-03-20	$25.45	$25.50	$25.10	$25.40	$24.97	146,005
2017-03-17	$25.30	$25.50	$25.15	$25.35	$24.92	308,231
2017-03-16	$24.75	$25.55	$24.65	$25.30	$24.87	209,735
2017-03-15	$24.50	$24.90	$24.40	$24.65	$24.23	128,264
2017-03-14	$24.20	$24.60	$23.85	$24.45	$24.04	147,828
2017-03-13	$24.90	$25.00	$24.20	$24.25	$23.84	187,333
2017-03-10	$24.50	$25.14	$24.45	$24.85	$24.43	303,905
2017-03-09	$24.95	$25.20	$24.25	$24.40	$23.99	389,335
2017-03-08	$24.40	$24.80	$23.94	$24.75	$24.33	277,914
2017-03-07	$23.65	$24.50	$23.65	$24.15	$23.74	299,863
2017-03-06	$23.05	$23.60	$22.78	$23.60	$23.20	123,532
2017-03-03	$23.15	$23.40	$23.10	$23.15	$22.76	117,093
2017-03-02	$22.60	$23.30	$22.60	$23.10	$22.71	365,355
2017-03-01	$23.20	$23.20	$22.65	$22.70	$22.32	279,584
2017-02-28	$22.80	$22.95	$22.65	$22.85	$22.46	132,363
2017-02-27	$22.85	$23.01	$22.60	$22.80	$22.41	170,906
2017-02-24	$22.50	$22.85	$22.50	$22.80	$22.41	96,628
2017-02-23	$22.65	$22.90	$22.35	$22.75	$22.36	48,965
2017-02-22	$22.85	$23.15	$22.45	$22.65	$22.27	142,076
2017-02-21	$23.15	$23.15	$22.73	$22.85	$22.46	134,687
2017-02-17	$23.35	$23.35	$22.80	$22.95	$22.56	164,589
2017-02-16	$23.25	$23.50	$23.15	$23.35	$22.95	118,807
2017-02-15	$23.20	$23.75	$22.30	$23.30	$22.91	220,389
2017-02-14	$22.75	$23.50	$22.50	$23.30	$22.91	185,758
2017-02-13	$22.95	$23.01	$22.45	$22.55	$22.17	78,909
2017-02-10	$22.40	$22.95	$22.30	$22.80	$22.41	103,456
2017-02-09	$22.40	$22.55	$22.30	$22.40	$22.02	49,117
2017-02-08	$22.25	$22.85	$22.15	$22.40	$22.02	35,146
2017-02-07	$22.35	$22.65	$22.00	$22.35	$21.97	97,477
2017-02-06	$23.05	$23.05	$22.50	$22.55	$22.17	54,253
2017-02-03	$23.00	$23.05	$22.75	$23.05	$22.66	54,171
2017-02-02	$22.80	$22.95	$22.50	$22.80	$22.41	43,877
2017-02-01	$22.85	$23.10	$22.50	$22.70	$22.32	74,128
2017-01-31	$22.80	$23.20	$22.40	$22.75	$22.36	51,880
2017-01-30	$23.30	$23.55	$22.60	$22.90	$22.51	59,482
2017-01-27	$23.30	$23.50	$22.91	$23.45	$23.05	118,081
2017-01-26	$24.05	$24.05	$23.30	$23.45	$23.05	164,950
2017-01-25	$23.20	$24.08	$23.00	$23.90	$23.50	133,911
2017-01-24	$21.75	$23.00	$21.57	$22.90	$22.51	160,776
2017-01-23	$21.00	$22.15	$21.00	$21.65	$21.28	123,743
2017-01-20	$20.85	$21.20	$20.85	$21.10	$20.74	59,855
2017-01-19	$21.35	$21.50	$20.75	$20.75	$20.40	54,952
2017-01-18	$21.00	$21.45	$20.80	$21.35	$20.99	67,342
2017-01-17	$21.45	$21.45	$20.90	$20.90	$20.55	76,294
2017-01-13	$21.50	$21.65	$21.30	$21.45	$21.09	66,477
2017-01-12	$20.90	$21.65	$20.30	$21.40	$21.04	160,908
2017-01-11	$21.00	$21.05	$20.50	$21.00	$20.64	74,880
2017-01-10	$20.95	$21.20	$20.60	$20.95	$20.60	62,251
2017-01-09	$20.95	$21.10	$20.55	$21.00	$20.64	51,849
2017-01-06	$21.15	$21.30	$20.85	$20.90	$20.55	55,248
2017-01-05	$21.20	$21.25	$20.85	$21.15	$20.79	105,790
2017-01-04	$21.40	$21.45	$21.20	$21.30	$20.94	76,104
2017-01-03	$21.25	$21.45	$20.98	$21.25	$20.89	117,830
2016-12-30	$21.35	$21.35	$20.80	$21.00	$20.64	34,784
2016-12-29	$21.50	$21.65	$21.20	$21.30	$20.94	58,790
2016-12-28	$20.85	$21.45	$20.80	$21.40	$21.04	170,551
2016-12-27	$20.85	$21.00	$20.65	$20.80	$20.45	53,125
2016-12-23	$20.95	$21.15	$20.45	$20.65	$20.30	57,035
2016-12-22	$21.40	$21.40	$20.60	$21.00	$20.64	67,463
2016-12-21	$21.25	$21.50	$20.85	$21.30	$20.94	306,455
2016-12-20	$21.10	$21.40	$20.80	$21.25	$20.89	70,920
2016-12-19	$20.90	$21.38	$20.80	$20.95	$20.60	63,867
2016-12-16	$20.55	$21.15	$20.30	$20.85	$20.50	153,697
2016-12-15	$21.15	$21.45	$20.35	$20.45	$20.10	106,538
2016-12-14	$21.40	$21.55	$20.95	$21.05	$20.69	71,932
2016-12-13	$21.60	$21.60	$21.05	$21.50	$21.14	72,544
2016-12-12	$21.65	$21.80	$21.40	$21.45	$21.09	112,209
2016-12-09	$21.65	$21.85	$21.35	$21.60	$21.23	99,857
2016-12-08	$21.30	$21.65	$21.15	$21.50	$21.14	314,490
2016-12-07	$21.05	$21.50	$21.00	$21.30	$20.94	135,418
2016-12-06	$20.60	$21.15	$20.15	$21.15	$20.79	96,892
2016-12-05	$19.75	$20.55	$19.65	$20.45	$20.10	151,711
2016-12-02	$20.20	$20.20	$19.70	$19.80	$19.46	70,311
2016-12-01	$20.70	$21.20	$20.05	$20.30	$19.96	118,989
2016-11-30	$21.35	$21.80	$20.65	$20.75	$20.40	201,991
2016-11-29	$21.15	$21.70	$21.00	$21.05	$20.69	521,556
2016-11-28	$21.25	$21.35	$20.95	$21.00	$20.64	62,792
2016-11-25	$21.35	$21.70	$21.23	$21.45	$21.09	36,848
2016-11-23	$21.05	$21.60	$21.00	$21.35	$20.99	58,761
2016-11-22	$21.30	$21.37	$20.95	$21.00	$20.64	131,187
2016-11-21	$21.35	$21.50	$20.80	$21.20	$20.84	140,527
2016-11-18	$20.80	$21.35	$20.70	$21.35	$20.99	80,440
2016-11-17	$20.40	$21.10	$20.40	$20.70	$20.35	123,340
2016-11-16	$20.40	$20.65	$20.35	$20.45	$20.10	87,513
2016-11-15	$20.50	$20.82	$20.45	$20.50	$20.15	102,096
2016-11-14	$21.20	$21.20	$20.45	$20.65	$20.30	82,439
2016-11-11	$20.55	$21.10	$20.30	$21.00	$20.64	98,401
2016-11-10	$20.50	$20.95	$20.05	$20.40	$20.05	86,388
2016-11-09	$19.50	$20.35	$19.45	$20.35	$20.01	53,764
2016-11-08	$19.95	$20.00	$19.45	$19.85	$19.51	34,427
2016-11-07	$20.05	$20.35	$19.00	$20.05	$19.71	89,446
2016-11-04	$20.25	$20.65	$19.80	$19.85	$19.51	104,398
2016-11-03	$19.30	$20.55	$19.20	$20.20	$19.86	353,804
2016-11-02	$18.45	$19.95	$18.45	$19.20	$18.87	270,875
2016-11-01	$19.70	$19.80	$18.90	$19.35	$19.02	35,231
2016-10-31	$19.70	$19.90	$19.65	$19.70	$19.37	50,146
2016-10-28	$19.90	$19.98	$19.46	$19.75	$19.42	59,609
2016-10-27	$20.55	$20.60	$19.90	$19.95	$19.61	24,531
2016-10-26	$20.35	$20.85	$20.30	$20.45	$20.10	35,649
2016-10-25	$20.90	$20.90	$20.30	$20.40	$20.05	51,546
2016-10-24	$20.80	$21.20	$20.80	$21.00	$20.64	21,130
2016-10-21	$20.50	$20.85	$20.50	$20.70	$20.35	31,719
2016-10-20	$20.85	$20.90	$20.40	$20.70	$20.35	37,056
2016-10-19	$21.00	$21.05	$20.75	$20.80	$20.45	131,642
2016-10-18	$21.15	$21.50	$20.90	$20.90	$20.55	26,926
2016-10-17	$20.90	$21.10	$20.80	$20.95	$20.60	39,656
2016-10-14	$20.94	$21.26	$20.78	$20.84	$20.49	34,043
2016-10-13	$20.81	$20.90	$20.46	$20.76	$20.41	67,739
2016-10-12	$20.40	$21.11	$20.18	$21.06	$20.70	72,732
2016-10-11	$20.67	$20.74	$20.37	$20.45	$20.10	53,867
2016-10-10	$20.74	$20.76	$20.57	$20.65	$20.30	42,069
2016-10-07	$21.10	$21.10	$20.47	$20.47	$20.12	49,036
2016-10-06	$21.08	$21.11	$20.85	$21.00	$20.64	39,804
2016-10-05	$21.37	$21.52	$20.97	$21.12	$20.76	73,781
2016-10-04	$21.23	$21.64	$21.04	$21.25	$20.89	35,474
2016-10-03	$21.39	$21.54	$21.02	$21.19	$20.83	55,409
2016-09-30	$21.23	$21.62	$21.09	$21.51	$21.15	71,667
2016-09-29	$21.09	$21.31	$20.81	$21.18	$20.82	58,400
2016-09-28	$20.77	$21.26	$20.70	$21.15	$20.79	83,424
2016-09-27	$20.61	$20.89	$20.61	$20.83	$20.48	40,012
2016-09-26	$20.67	$20.97	$20.65	$20.70	$20.35	48,058
2016-09-23	$21.01	$21.14	$20.79	$20.87	$20.52	41,524
2016-09-22	$19.80	$21.04	$19.60	$20.97	$20.62	182,308
2016-09-21	$19.80	$19.91	$19.45	$19.79	$19.45	53,850
2016-09-20	$20.20	$20.20	$19.52	$19.61	$19.28	87,854
2016-09-19	$20.06	$20.36	$19.77	$19.97	$19.63	95,370
2016-09-16	$20.43	$20.43	$19.96	$20.00	$19.66	102,392
2016-09-15	$20.10	$20.47	$20.10	$20.47	$20.12	114,371
2016-09-14	$19.60	$20.31	$19.54	$20.20	$19.86	154,081
2016-09-13	$19.71	$19.93	$19.43	$19.59	$19.26	50,252
2016-09-12	$19.27	$20.01	$19.27	$19.93	$19.59	75,529
2016-09-09	$20.30	$20.30	$19.40	$19.41	$19.08	85,904
2016-09-08	$20.58	$20.67	$20.32	$20.38	$20.03	69,186
2016-09-07	$20.06	$20.77	$20.00	$20.71	$20.36	312,876
2016-09-06	$20.29	$20.40	$19.98	$20.12	$19.78	46,954
2016-09-02	$19.99	$20.43	$19.93	$20.27	$19.93	78,735
2016-09-01	$19.97	$19.98	$19.75	$19.90	$19.56	51,646
2016-08-31	$19.90	$20.01	$19.38	$19.69	$19.36	53,382
2016-08-30	$19.97	$20.05	$19.72	$19.89	$19.55	61,853
2016-08-29	$20.01	$20.15	$19.77	$19.91	$19.57	23,979
2016-08-26	$20.21	$20.31	$19.82	$19.95	$19.61	199,578
2016-08-25	$20.11	$20.30	$19.65	$20.20	$19.86	81,412
2016-08-24	$19.78	$20.13	$19.74	$20.08	$19.74	47,205
2016-08-23	$19.46	$20.00	$19.38	$19.84	$19.50	35,747
2016-08-22	$19.46	$19.55	$19.25	$19.42	$19.09	23,027
2016-08-19	$19.28	$19.65	$19.13	$19.59	$19.26	92,030
2016-08-18	$19.17	$19.35	$18.91	$19.34	$19.01	49,939
2016-08-17	$19.67	$19.67	$19.09	$19.19	$18.87	61,948
2016-08-16	$19.57	$19.98	$19.57	$19.70	$19.37	37,132
2016-08-15	$19.59	$19.77	$19.44	$19.70	$19.37	32,432
2016-08-12	$19.50	$19.55	$19.06	$19.52	$19.19	46,869
2016-08-11	$19.27	$19.69	$19.23	$19.56	$19.23	48,674
2016-08-10	$19.41	$19.42	$19.02	$19.28	$18.95	44,335
2016-08-09	$19.95	$20.13	$19.37	$19.44	$19.11	212,139
2016-08-08	$20.43	$20.43	$19.86	$19.89	$19.55	63,302
2016-08-05	$20.48	$20.68	$20.21	$20.28	$19.94	141,371
2016-08-04	$20.13	$20.55	$19.80	$20.48	$20.13	183,465
2016-08-03	$18.52	$20.33	$18.48	$19.99	$19.65	259,478
2016-08-02	$17.77	$17.83	$17.49	$17.67	$17.37	54,846
2016-08-01	$17.83	$17.98	$17.50	$17.74	$17.44	63,795
2016-07-29	$18.39	$18.39	$17.69	$17.70	$17.40	36,095
2016-07-28	$18.50	$18.57	$18.31	$18.33	$18.02	27,230
2016-07-27	$18.37	$18.73	$18.37	$18.47	$18.16	45,030
2016-07-26	$18.48	$18.50	$18.02	$18.40	$18.09	106,445
2016-07-25	$18.15	$18.46	$18.15	$18.39	$18.08	36,093
2016-07-22	$18.18	$18.27	$18.02	$18.20	$17.89	21,841
2016-07-21	$18.04	$18.19	$17.82	$18.16	$17.85	60,696
2016-07-20	$17.94	$18.04	$17.78	$17.97	$17.67	36,046
2016-07-19	$18.00	$18.20	$17.85	$17.92	$17.62	45,796
2016-07-18	$18.02	$18.12	$17.87	$18.08	$17.77	26,824
2016-07-15	$18.14	$18.14	$17.73	$18.00	$17.70	48,140
2016-07-14	$18.14	$18.19	$17.99	$17.99	$17.69	27,270
2016-07-13	$18.19	$18.32	$18.00	$18.06	$17.75	39,172
2016-07-12	$18.17	$18.38	$18.04	$18.12	$17.81	82,639
2016-07-11	$18.19	$18.33	$17.94	$18.06	$17.75	123,133
2016-07-08	$17.44	$18.27	$17.44	$18.20	$17.89	170,421
2016-07-07	$17.24	$17.41	$17.15	$17.38	$17.09	58,097
2016-07-06	$17.17	$17.34	$16.81	$17.15	$16.86	234,359
2016-07-05	$17.47	$17.47	$17.09	$17.18	$16.89	34,485
2016-07-01	$17.27	$17.72	$17.27	$17.48	$17.18	29,778
2016-06-30	$16.96	$17.35	$16.74	$17.34	$17.05	42,495
2016-06-29	$16.71	$16.93	$16.50	$16.84	$16.55	86,589
2016-06-28	$16.65	$16.89	$16.40	$16.55	$16.27	86,496
2016-06-27	$16.79	$16.79	$16.30	$16.54	$16.26	102,166
2016-06-24	$17.05	$17.24	$16.72	$17.12	$16.83	134,958
2016-06-23	$17.60	$17.60	$17.31	$17.38	$17.09	82,331
2016-06-22	$17.66	$17.90	$17.25	$17.31	$17.02	49,588
2016-06-21	$17.98	$17.98	$17.39	$17.75	$17.45	71,516
2016-06-20	$18.00	$18.17	$17.82	$17.84	$17.54	50,896
2016-06-17	$17.72	$17.88	$17.57	$17.79	$17.49	94,556
2016-06-16	$17.67	$17.72	$17.43	$17.69	$17.39	49,759
2016-06-15	$18.02	$18.07	$17.73	$17.85	$17.55	56,559
2016-06-14	$17.94	$18.41	$17.79	$17.90	$17.60	77,387
2016-06-13	$18.35	$18.68	$17.95	$18.04	$17.73	127,694
2016-06-10	$18.30	$18.50	$18.28	$18.45	$18.14	83,528
2016-06-09	$18.26	$18.55	$17.94	$18.50	$18.19	62,922
2016-06-08	$18.50	$18.74	$18.40	$18.46	$18.15	86,438
2016-06-07	$18.25	$18.68	$18.08	$18.45	$18.14	103,187
2016-06-06	$17.81	$18.37	$17.81	$18.19	$17.88	95,277
2016-06-03	$18.29	$18.29	$17.72	$17.86	$17.56	88,784
2016-06-02	$18.22	$18.37	$18.07	$18.35	$18.04	58,350
2016-06-01	$18.00	$18.35	$17.90	$18.25	$17.94	108,810
2016-05-31	$18.08	$18.50	$17.76	$18.11	$17.80	69,438
2016-05-27	$17.70	$18.04	$17.52	$17.98	$17.68	53,559
2016-05-26	$17.55	$17.75	$17.35	$17.70	$17.40	364,432
2016-05-25	$17.65	$17.95	$17.55	$17.59	$17.29	78,801
2016-05-24	$17.32	$17.89	$17.20	$17.65	$17.35	207,564
2016-05-23	$17.24	$17.25	$17.02	$17.12	$16.83	26,632
2016-05-20	$16.86	$17.50	$16.84	$17.28	$16.99	60,227
2016-05-19	$16.95	$16.96	$16.68	$16.77	$16.49	49,414
2016-05-18	$17.01	$17.16	$16.87	$16.98	$16.69	36,810
2016-05-17	$17.10	$17.59	$16.85	$17.01	$16.72	49,678
2016-05-16	$17.36	$17.45	$17.09	$17.11	$16.82	60,921
2016-05-13	$17.29	$17.68	$17.29	$17.38	$17.09	100,554
2016-05-12	$17.50	$17.56	$17.16	$17.30	$17.01	143,437
2016-05-11	$17.58	$17.63	$17.25	$17.50	$17.20	41,995
2016-05-10	$17.82	$17.83	$17.53	$17.64	$17.34	181,412
2016-05-09	$17.36	$17.90	$17.36	$17.74	$17.44	36,933
2016-05-06	$17.12	$17.45	$16.70	$17.41	$17.12	136,179
2016-05-05	$17.53	$17.53	$16.81	$16.88	$16.59	72,026
2016-05-04	$16.68	$17.40	$16.49	$17.25	$16.96	77,998
2016-05-03	$17.26	$17.26	$16.67	$16.77	$16.49	49,835
2016-05-02	$17.36	$17.49	$17.26	$17.37	$17.08	99,334
2016-04-29	$17.18	$17.25	$16.81	$17.24	$16.95	43,486
2016-04-28	$17.83	$17.83	$17.05	$17.16	$16.87	75,558
2016-04-27	$18.14	$18.17	$17.67	$17.99	$17.69	55,447
2016-04-26	$18.02	$18.25	$17.98	$18.07	$17.76	52,168
2016-04-25	$18.49	$18.49	$17.88	$17.94	$17.64	38,904
2016-04-22	$18.75	$18.83	$18.40	$18.68	$18.36	28,985
2016-04-21	$18.34	$18.90	$18.29	$18.81	$18.49	82,216
2016-04-20	$18.15	$18.39	$17.97	$18.27	$17.96	33,115
2016-04-19	$18.95	$18.95	$18.12	$18.15	$17.84	51,302
2016-04-18	$18.51	$18.88	$18.44	$18.85	$18.53	36,070
2016-04-15	$18.46	$18.70	$18.20	$18.67	$18.35	98,496
2016-04-14	$18.56	$18.69	$18.28	$18.43	$18.12	33,006
2016-04-13	$18.12	$18.55	$17.91	$18.54	$18.23	150,302
2016-04-12	$17.73	$18.12	$17.69	$17.94	$17.64	45,485
2016-04-11	$17.42	$17.85	$17.23	$17.72	$17.42	44,237
2016-04-08	$17.24	$17.90	$16.93	$17.37	$17.08	100,503
2016-04-07	$16.91	$17.30	$16.91	$17.17	$16.88	222,378
2016-04-06	$16.67	$17.00	$16.46	$16.94	$16.65	116,848
2016-04-05	$16.07	$16.84	$15.83	$16.67	$16.39	90,185
2016-04-04	$16.52	$16.61	$16.08	$16.20	$15.93	84,129
2016-04-01	$16.90	$17.03	$16.38	$16.45	$16.17	50,841
2016-03-31	$16.30	$17.09	$16.30	$17.07	$16.78	180,889
2016-03-30	$16.62	$16.62	$16.21	$16.35	$16.07	36,779
2016-03-29	$16.04	$16.47	$15.81	$16.45	$16.17	37,295
2016-03-28	$15.84	$16.07	$15.69	$15.98	$15.71	32,474
2016-03-24	$15.53	$15.91	$15.18	$15.82	$15.55	34,048
2016-03-23	$16.11	$16.16	$15.51	$15.56	$15.30	50,195
2016-03-22	$16.07	$16.40	$16.07	$16.18	$15.91	25,258
2016-03-21	$16.97	$17.12	$16.14	$16.19	$15.92	66,369
2016-03-18	$16.48	$16.99	$16.40	$16.99	$16.70	119,388
2016-03-17	$15.87	$16.45	$15.83	$16.37	$16.09	51,636
2016-03-16	$15.45	$16.03	$15.45	$15.98	$15.71	56,045
2016-03-15	$15.70	$15.75	$14.42	$15.51	$15.25	268,482
2016-03-14	$16.16	$16.16	$15.70	$15.73	$15.46	53,566
2016-03-11	$15.77	$16.26	$15.44	$16.24	$15.97	38,253
2016-03-10	$16.06	$16.06	$15.27	$15.63	$15.37	60,770
2016-03-09	$15.79	$16.03	$15.57	$15.94	$15.67	52,148
2016-03-08	$15.79	$15.87	$15.24	$15.70	$15.43	93,473
2016-03-07	$16.06	$16.21	$15.83	$15.98	$15.71	56,804
2016-03-04	$16.24	$16.26	$15.92	$16.13	$15.86	74,216
2016-03-03	$15.72	$16.42	$15.60	$16.41	$16.13	56,580
2016-03-02	$15.89	$16.02	$15.55	$15.82	$15.55	79,132
2016-03-01	$15.88	$16.15	$15.71	$15.87	$15.60	93,387
2016-02-29	$15.58	$16.34	$15.50	$15.74	$15.47	138,251
2016-02-26	$14.94	$15.58	$14.94	$15.54	$15.28	125,701
2016-02-25	$14.58	$14.79	$14.52	$14.78	$14.53	85,474
2016-02-24	$14.33	$14.70	$14.01	$14.57	$14.32	133,477
2016-02-23	$14.57	$15.02	$14.28	$14.53	$14.28	66,707
2016-02-22	$14.50	$14.77	$14.33	$14.60	$14.35	75,959
2016-02-19	$14.75	$15.00	$14.07	$14.31	$14.07	203,293
2016-02-18	$14.26	$14.27	$13.90	$14.00	$13.76	122,577
2016-02-17	$14.89	$14.89	$13.99	$14.16	$13.92	188,980
2016-02-16	$14.56	$14.81	$14.31	$14.79	$14.54	44,407
2016-02-12	$14.32	$14.72	$14.15	$14.30	$14.06	66,840
2016-02-11	$13.89	$14.35	$13.82	$14.12	$13.88	68,702
2016-02-10	$13.93	$14.39	$13.77	$14.17	$13.93	85,717
2016-02-09	$13.35	$13.91	$13.35	$13.76	$13.53	40,640
2016-02-08	$13.85	$13.85	$13.11	$13.47	$13.24	94,170
2016-02-05	$14.38	$14.38	$13.77	$13.82	$13.59	66,350
2016-02-04	$14.09	$14.56	$13.94	$14.42	$14.18	31,815
2016-02-03	$14.05	$14.19	$13.52	$14.13	$13.89	62,630
2016-02-02	$14.31	$14.41	$13.82	$13.92	$13.68	46,888
2016-02-01	$14.70	$14.70	$14.24	$14.48	$14.23	43,025
2016-01-29	$14.60	$14.87	$14.39	$14.79	$14.54	63,394
2016-01-28	$14.38	$14.88	$14.38	$14.54	$14.29	46,130
2016-01-27	$14.63	$14.73	$14.26	$14.33	$14.09	47,396
2016-01-26	$14.40	$14.93	$14.19	$14.74	$14.49	37,593
2016-01-25	$14.60	$14.69	$14.30	$14.30	$14.06	44,904
2016-01-22	$14.45	$15.01	$14.39	$14.69	$14.44	94,807
2016-01-21	$14.32	$14.52	$14.04	$14.21	$13.97	145,925
2016-01-20	$14.46	$14.60	$13.92	$14.25	$14.01	162,700
2016-01-19	$15.54	$15.56	$14.57	$14.69	$14.44	95,976
2016-01-15	$14.50	$15.47	$14.50	$15.31	$15.05	95,959
2016-01-14	$15.12	$15.25	$14.80	$14.99	$14.74	83,595
2016-01-13	$15.60	$15.84	$14.84	$15.01	$14.76	93,496
2016-01-12	$15.78	$15.78	$15.11	$15.62	$15.36	104,216
2016-01-11	$15.20	$15.58	$15.20	$15.54	$15.28	65,362
2016-01-08	$15.64	$15.64	$15.11	$15.17	$14.91	77,570
2016-01-07	$15.81	$15.83	$15.53	$15.60	$15.34	81,283
2016-01-06	$16.87	$17.31	$15.95	$15.99	$15.72	114,247
2016-01-05	$17.11	$17.21	$16.83	$17.05	$16.76	35,796
2016-01-04	$17.44	$17.44	$16.70	$17.02	$16.73	106,930
2015-12-31	$17.62	$17.86	$17.35	$17.71	$17.41	94,596
2015-12-30	$17.80	$17.98	$17.55	$17.63	$17.33	34,540
2015-12-29	$17.81	$18.18	$17.66	$17.87	$17.57	44,406
2015-12-28	$17.94	$18.01	$17.37	$17.79	$17.49	66,507
2015-12-24	$17.80	$18.06	$17.80	$17.95	$17.65	44,669
2015-12-23	$17.26	$17.85	$17.26	$17.80	$17.50	65,735
2015-12-22	$17.12	$17.12	$16.89	$17.10	$16.81	152,067
2015-12-21	$17.77	$17.82	$16.95	$17.11	$16.82	89,858
2015-12-18	$17.50	$17.76	$17.41	$17.60	$17.30	157,817
2015-12-17	$18.10	$18.22	$17.54	$17.61	$17.31	104,733
2015-12-16	$17.17	$18.05	$16.95	$17.99	$17.69	119,121
2015-12-15	$16.73	$17.10	$16.60	$16.98	$16.69	101,405
2015-12-14	$16.98	$16.98	$16.49	$16.68	$16.40	103,003
2015-12-11	$17.26	$17.33	$16.79	$17.00	$16.71	129,783
2015-12-10	$17.55	$17.76	$17.21	$17.54	$17.24	109,653
2015-12-09	$18.03	$18.03	$17.47	$17.58	$17.28	102,736
2015-12-08	$18.14	$18.33	$17.97	$18.02	$17.71	70,480
2015-12-07	$18.45	$18.45	$18.03	$18.23	$17.92	119,735
2015-12-04	$18.65	$18.72	$18.21	$18.52	$18.21	97,492
2015-12-03	$18.85	$18.89	$18.35	$18.58	$18.27	85,470
2015-12-02	$19.40	$19.48	$18.70	$18.75	$18.43	60,397
2015-12-01	$19.16	$19.72	$18.94	$19.39	$19.06	69,165
2015-11-30	$19.36	$19.47	$18.92	$19.08	$18.76	157,439
2015-11-27	$19.31	$19.50	$19.14	$19.32	$18.99	40,179
2015-11-25	$19.02	$19.28	$18.84	$19.17	$18.85	41,445
2015-11-24	$18.99	$19.09	$18.57	$19.00	$18.68	126,920
2015-11-23	$19.09	$19.62	$19.03	$19.08	$18.76	106,912
2015-11-20	$18.94	$19.32	$18.94	$19.25	$18.92	102,047
2015-11-19	$18.41	$18.90	$18.21	$18.86	$18.54	123,680
2015-11-18	$18.30	$18.50	$18.11	$18.32	$18.01	142,918
2015-11-17	$18.79	$18.82	$18.18	$18.26	$17.95	87,232
2015-11-16	$18.25	$18.83	$18.25	$18.79	$18.47	60,025
2015-11-13	$18.06	$18.53	$18.02	$18.29	$17.98	89,212
2015-11-12	$18.59	$18.60	$18.06	$18.14	$17.83	145,769
2015-11-11	$19.11	$19.25	$18.64	$18.77	$18.45	87,426
2015-11-10	$18.02	$19.13	$17.97	$19.11	$18.79	182,186
2015-11-09	$18.53	$18.62	$17.78	$18.10	$17.79	179,248
2015-11-06	$18.25	$19.11	$18.24	$18.58	$18.27	332,430
2015-11-05	$19.21	$19.39	$18.41	$19.02	$18.70	66,952
2015-11-04	$18.82	$19.24	$18.55	$19.15	$18.83	67,009
2015-11-03	$18.56	$18.87	$18.32	$18.72	$18.40	146,741
2015-11-02	$19.19	$19.32	$18.48	$18.59	$18.28	180,602
2015-10-30	$18.80	$19.34	$18.37	$19.08	$18.76	121,416
2015-10-29	$19.96	$19.96	$18.75	$18.82	$18.50	114,240
2015-10-28	$19.54	$20.26	$19.47	$19.96	$19.62	57,212
2015-10-27	$20.04	$20.04	$19.33	$19.47	$19.14	125,900
2015-10-26	$20.30	$20.42	$19.81	$20.02	$19.68	32,426
2015-10-23	$20.76	$20.82	$20.01	$20.28	$19.94	94,630
2015-10-22	$20.82	$21.11	$20.37	$20.63	$20.28	44,047
2015-10-21	$21.07	$21.58	$20.62	$20.76	$20.41	96,090
2015-10-20	$20.48	$21.07	$20.48	$21.00	$20.64	92,561
2015-10-19	$19.87	$20.67	$19.83	$20.61	$20.26	67,981
2015-10-16	$19.97	$20.22	$19.67	$19.99	$19.65	49,686
2015-10-15	$19.75	$20.12	$19.33	$19.89	$19.55	106,171
2015-10-14	$20.11	$20.29	$19.28	$19.69	$19.36	86,901
2015-10-13	$20.67	$20.89	$19.78	$20.07	$19.73	61,206
2015-10-12	$20.72	$20.97	$20.36	$20.86	$20.51	99,639
2015-10-09	$20.90	$20.96	$20.50	$20.76	$20.41	58,047
2015-10-08	$20.64	$20.97	$20.26	$20.79	$20.44	89,175
2015-10-07	$19.83	$20.74	$19.68	$20.74	$20.39	145,855
2015-10-06	$20.49	$20.89	$19.56	$19.67	$19.34	105,604
2015-10-05	$20.22	$20.60	$20.03	$20.54	$20.19	113,314
2015-10-02	$19.66	$20.11	$19.43	$20.11	$19.77	128,548
2015-10-01	$19.92	$20.39	$19.51	$19.92	$19.58	88,385
2015-09-30	$19.49	$19.95	$19.32	$19.85	$19.51	219,532
2015-09-29	$19.89	$20.05	$19.19	$19.23	$18.90	149,839
2015-09-28	$20.85	$20.90	$19.61	$19.79	$19.45	136,554
2015-09-25	$21.26	$21.49	$20.93	$20.98	$20.62	95,257
2015-09-24	$21.05	$21.40	$20.33	$21.23	$20.87	141,968
2015-09-23	$21.09	$21.56	$21.00	$21.11	$20.75	89,078
2015-09-22	$21.78	$21.78	$20.99	$21.09	$20.73	194,110
2015-09-21	$23.05	$23.20	$21.79	$21.96	$21.59	156,543
2015-09-18	$22.98	$24.05	$22.77	$22.79	$22.40	469,010
2015-09-17	$23.08	$23.60	$23.05	$23.23	$22.84	118,484
2015-09-16	$23.18	$23.37	$22.83	$22.92	$22.53	58,359
2015-09-15	$23.00	$23.25	$22.65	$23.08	$22.69	110,312
2015-09-14	$23.58	$24.00	$22.77	$22.98	$22.59	196,611
2015-09-11	$22.37	$23.68	$22.37	$23.39	$22.99	322,177
2015-09-10	$22.25	$22.50	$22.00	$22.37	$21.99	99,755
2015-09-09	$22.75	$22.99	$22.26	$22.35	$21.97	260,982
2015-09-08	$22.14	$22.66	$22.02	$22.47	$22.09	183,272

Century Communities Inc (CCS) News Headlines

Recent Century Communities Inc (CCS) News

Similar Companies to Century Communities Inc (CCS) in the Residential Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lennar Corp - Class A	LEN	Residential Construction	Consumer Cyclical	18,235
D.R. Horton Inc	DHI	Residential Construction	Consumer Cyclical	12,380
PulteGroup Inc	PHM	Residential Construction	Consumer Cyclical	9,200
Toll Brothers Inc	TOL	Residential Construction	Consumer Cyclical	8,400
Beazer Homes USA Inc	BZH	Residential Construction	Consumer Cyclical	7,000
Skyline Champion Corp	SKY	Residential Construction	Consumer Cyclical	7,000
Taylor Morrison Home Corp	TMHC	Residential Construction	Consumer Cyclical	5,500
Meritage Homes Corp	MTH	Residential Construction	Consumer Cyclical	4,140
Tri Pointe Homes Inc	TPH	Residential Construction	Consumer Cyclical	3,300
Century Communities Inc	CCS	Residential Construction	Consumer Cyclical	3,240

Century Communities Inc (CCS) Exchange: NYSE