Collectors Universe Inc (CLCT) Stock

Data as of May 2, 2025

$91.92 ($0.00) 0.00%

Collectors Universe Inc - Daily Information

Click for more stock information on Collectors Universe Inc.

Daily Information	Data
Date	May 2, 2025
Open	$91.92
Previous Close	$91.92
High	$91.92
Low	$91.92
Adjusted Open	$91.92
Previous Adjusted Close	$91.92
Adjusted High	$91.92
Adjusted Low	$91.92

About Collectors Universe Inc (CLCT)

Collectors Universe, Inc. provides authentication and grading services to dealers and collectors of coins, trading cards, event tickets, autographs, and other collectibles. The company consists of Professional Coin Grading Service (PCGS), Professional Sports Authenticator (PSA), and its technology subsidiary, Collectors Universe Technologies (CVT). The company was founded in 1986 and is headquartered in Santa Ana, California. Since its inception, Collecters Universe, Inc. has sought to establish a strong foothold in the collectibles market, creating credentialed and trusted authentication services. The company has seen immense success in the past, owning leading authentication providers and technologies, such as CoinFacts, Numismaster and Coinfacts Marketplace, and ingentech, which streamlines processes to generate profits. Collectors Universe has received numerous awards and recognitions and has a comprehensive, diverse and experienced executive team.

Invest in Collectors Universe Inc (CLCT)

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

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Collectors Universe Inc (CLCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-08	$91.92	$91.92	$91.92	$91.92	$91.92	0
2021-02-05	$91.86	$91.99	$91.66	$91.92	$91.92	195,624
2021-02-04	$91.90	$92.39	$91.50	$91.88	$91.88	760,389
2021-02-03	$91.75	$91.95	$91.60	$91.90	$91.90	422,944
2021-02-02	$91.60	$91.80	$91.47	$91.64	$91.64	282,428
2021-02-01	$91.38	$92.23	$91.17	$91.55	$91.55	305,049
2021-01-29	$91.30	$91.49	$91.05	$91.31	$91.31	432,863
2021-01-28	$91.57	$91.57	$91.00	$91.30	$91.30	471,434
2021-01-27	$91.45	$91.63	$91.40	$91.51	$91.51	375,782
2021-01-26	$91.63	$91.67	$91.43	$91.60	$91.60	633,832
2021-01-25	$91.60	$91.75	$91.59	$91.64	$91.64	238,853
2021-01-22	$91.58	$91.70	$91.50	$91.65	$91.65	306,783
2021-01-21	$91.67	$91.80	$91.60	$91.65	$91.65	462,450
2021-01-20	$91.58	$91.75	$91.46	$91.66	$91.66	1,603,746
2021-01-19	$77.54	$77.85	$75.75	$77.80	$77.80	406,264
2021-01-15	$77.50	$77.77	$77.00	$77.48	$77.48	343,456
2021-01-14	$76.36	$77.49	$75.75	$77.40	$77.40	176,228
2021-01-13	$75.99	$76.56	$75.96	$76.40	$76.40	139,880
2021-01-12	$75.99	$76.47	$75.65	$76.35	$76.35	162,104
2021-01-11	$75.81	$76.04	$75.60	$75.95	$75.95	180,350
2021-01-08	$76.25	$76.34	$75.47	$76.18	$76.18	179,022
2021-01-07	$77.00	$77.01	$75.73	$76.10	$76.10	247,620
2021-01-06	$75.29	$77.10	$75.10	$76.95	$76.95	591,467
2021-01-05	$75.25	$75.50	$75.25	$75.35	$75.35	286,598
2021-01-04	$75.50	$75.53	$75.26	$75.39	$75.39	484,620
2020-12-31	$75.57	$75.62	$75.30	$75.40	$75.40	235,902
2020-12-30	$75.50	$75.69	$75.36	$75.52	$75.52	320,048
2020-12-29	$75.66	$75.78	$75.35	$75.40	$75.40	265,761
2020-12-28	$75.70	$75.92	$75.27	$75.66	$75.66	176,167
2020-12-24	$75.70	$75.79	$75.60	$75.66	$75.66	109,342
2020-12-23	$75.95	$76.02	$75.55	$75.74	$75.74	282,135
2020-12-22	$75.75	$76.46	$75.50	$75.90	$75.90	275,335
2020-12-21	$75.25	$75.90	$75.25	$75.54	$75.54	278,997
2020-12-18	$75.25	$75.70	$75.08	$75.65	$75.65	497,186
2020-12-17	$75.03	$76.00	$75.00	$75.79	$75.79	778,537
2020-12-16	$75.16	$75.16	$74.82	$75.01	$75.01	441,506
2020-12-15	$75.20	$75.71	$75.05	$75.05	$75.05	418,124
2020-12-14	$76.11	$76.21	$75.08	$75.16	$75.16	143,571
2020-12-11	$75.04	$76.00	$74.95	$75.47	$75.47	165,745
2020-12-10	$75.58	$75.77	$75.01	$75.37	$75.37	139,431
2020-12-09	$76.67	$76.99	$75.13	$75.42	$75.42	214,398
2020-12-08	$76.34	$77.27	$76.14	$76.60	$76.60	97,880
2020-12-07	$76.58	$77.14	$75.75	$77.00	$77.00	142,064
2020-12-04	$76.47	$77.35	$76.00	$76.38	$76.38	122,049
2020-12-03	$77.40	$77.40	$75.62	$77.00	$77.00	140,177
2020-12-02	$76.49	$77.63	$76.02	$77.29	$77.29	193,431
2020-12-01	$76.66	$77.97	$75.47	$77.06	$77.06	357,981
2020-11-30	$75.02	$81.00	$74.75	$77.15	$77.15	960,719
2020-11-27	$71.18	$76.86	$70.81	$72.55	$72.55	120,518
2020-11-25	$70.78	$71.45	$68.84	$69.90	$69.90	81,304
2020-11-24	$72.00	$72.98	$70.17	$70.43	$70.43	69,747
2020-11-23	$70.88	$73.50	$70.88	$71.87	$71.87	121,453
2020-11-20	$67.07	$70.00	$67.07	$69.92	$69.92	100,420
2020-11-19	$66.85	$68.00	$65.52	$67.07	$67.07	42,902
2020-11-18	$67.26	$68.48	$67.00	$67.09	$67.09	48,953
2020-11-17	$66.16	$68.32	$65.24	$67.09	$67.09	55,894
2020-11-16	$67.82	$67.92	$65.24	$66.72	$66.72	58,814
2020-11-13	$67.34	$68.96	$66.19	$66.79	$66.79	46,625
2020-11-12	$66.93	$68.63	$65.04	$66.65	$66.65	58,790
2020-11-11	$65.84	$68.82	$65.05	$67.00	$66.82	98,696
2020-11-10	$64.78	$69.14	$64.72	$66.04	$65.87	88,703
2020-11-09	$73.40	$73.40	$63.73	$64.22	$64.05	213,400
2020-11-06	$72.00	$73.25	$71.35	$71.60	$71.41	62,797
2020-11-05	$71.53	$73.99	$71.53	$71.70	$71.51	121,448
2020-11-04	$68.43	$70.86	$66.63	$70.51	$70.33	121,725
2020-11-03	$63.55	$70.00	$61.50	$69.13	$68.95	483,810
2020-11-02	$56.14	$58.65	$56.00	$57.95	$57.80	159,917
2020-10-30	$56.82	$57.31	$53.25	$54.93	$54.79	128,706
2020-10-29	$57.39	$59.51	$56.58	$56.95	$56.80	104,217
2020-10-28	$57.87	$57.87	$55.69	$57.21	$57.06	131,667
2020-10-27	$59.97	$60.65	$58.52	$59.29	$59.13	106,964
2020-10-26	$59.88	$61.23	$58.70	$59.96	$59.80	102,374
2020-10-23	$60.28	$60.87	$59.84	$60.42	$60.26	53,843
2020-10-22	$61.47	$61.90	$59.56	$60.13	$59.97	82,177
2020-10-21	$64.06	$64.50	$60.84	$61.04	$60.88	104,116
2020-10-20	$61.60	$65.63	$61.60	$64.51	$64.34	127,314
2020-10-19	$60.49	$61.92	$60.49	$61.50	$61.34	62,543
2020-10-16	$62.64	$63.36	$60.21	$60.49	$60.33	70,088
2020-10-15	$59.91	$62.69	$59.74	$62.21	$62.05	91,637
2020-10-14	$60.55	$62.93	$59.57	$60.57	$60.41	106,905
2020-10-13	$61.75	$63.59	$61.07	$61.60	$61.44	110,484
2020-10-12	$60.39	$64.04	$60.15	$62.05	$61.89	122,111
2020-10-09	$58.69	$60.77	$58.50	$60.05	$59.89	76,405
2020-10-08	$60.03	$60.54	$57.50	$58.47	$58.32	123,085
2020-10-07	$59.71	$60.84	$58.86	$59.44	$59.28	91,183
2020-10-06	$58.31	$62.06	$56.90	$58.84	$58.69	173,388
2020-10-05	$52.87	$59.30	$52.87	$58.31	$58.16	194,631
2020-10-02	$49.75	$53.61	$48.95	$52.47	$52.33	130,337
2020-10-01	$49.65	$51.94	$49.52	$51.04	$50.91	120,593
2020-09-30	$50.97	$51.24	$49.10	$49.49	$49.36	136,172
2020-09-29	$52.12	$52.57	$50.90	$50.97	$50.84	86,768
2020-09-28	$51.36	$52.72	$50.96	$52.58	$52.44	81,681
2020-09-25	$49.70	$51.13	$49.54	$50.93	$50.80	47,359
2020-09-24	$50.00	$51.55	$48.63	$49.90	$49.77	111,996
2020-09-23	$52.46	$53.08	$50.00	$50.08	$49.95	120,306
2020-09-22	$52.55	$52.96	$51.16	$52.41	$52.27	98,915
2020-09-21	$53.00	$53.96	$51.83	$52.14	$52.00	182,370
2020-09-18	$54.54	$55.58	$53.13	$53.73	$53.59	281,808
2020-09-17	$52.75	$54.00	$51.47	$53.78	$53.64	122,296
2020-09-16	$50.99	$53.67	$50.97	$53.36	$53.22	248,313
2020-09-15	$49.86	$51.00	$49.59	$50.79	$50.66	174,481
2020-09-14	$48.05	$49.71	$47.71	$49.63	$49.50	126,686
2020-09-11	$46.34	$48.68	$46.34	$47.35	$47.23	125,012
2020-09-10	$45.00	$46.97	$44.99	$46.16	$46.04	94,106
2020-09-09	$43.45	$45.15	$43.26	$44.88	$44.76	105,055
2020-09-08	$43.42	$44.60	$41.89	$43.11	$43.00	106,025
2020-09-04	$45.11	$45.25	$42.66	$43.98	$43.86	164,726
2020-09-03	$46.02	$46.02	$43.83	$44.70	$44.58	117,518
2020-09-02	$45.09	$46.25	$44.57	$46.08	$45.96	97,002
2020-09-01	$44.44	$45.49	$43.91	$44.90	$44.78	115,395
2020-08-31	$46.03	$46.03	$43.43	$44.49	$44.37	132,401
2020-08-28	$46.74	$46.95	$45.16	$46.17	$46.05	96,868
2020-08-27	$48.26	$50.00	$45.02	$46.14	$46.02	321,720
2020-08-26	$48.84	$48.84	$45.08	$46.63	$46.51	253,195
2020-08-25	$46.00	$48.60	$45.54	$48.32	$48.19	143,971
2020-08-24	$45.20	$46.12	$44.22	$46.00	$45.88	126,130
2020-08-21	$43.70	$45.56	$43.61	$44.42	$44.30	152,816
2020-08-20	$42.80	$44.35	$42.01	$43.79	$43.68	70,451
2020-08-19	$42.40	$43.19	$42.15	$43.02	$42.91	90,134
2020-08-18	$42.41	$42.41	$41.64	$42.25	$42.14	47,747
2020-08-17	$42.50	$42.72	$42.05	$42.45	$42.34	70,051
2020-08-14	$42.90	$42.98	$42.01	$42.50	$42.39	41,670
2020-08-13	$42.93	$43.16	$42.13	$42.90	$42.79	64,447
2020-08-12	$43.42	$44.00	$42.64	$42.96	$42.67	95,837
2020-08-11	$41.00	$43.64	$39.45	$42.45	$42.17	153,367
2020-08-10	$40.50	$41.20	$40.50	$40.99	$40.72	104,412
2020-08-07	$40.06	$40.89	$39.97	$40.50	$40.23	69,084
2020-08-06	$39.75	$40.96	$39.75	$40.24	$39.97	100,350
2020-08-05	$40.00	$40.24	$39.50	$39.74	$39.47	74,458
2020-08-04	$39.79	$39.92	$39.02	$39.60	$39.34	66,916
2020-08-03	$38.24	$39.50	$37.75	$39.42	$39.16	67,068
2020-07-31	$38.88	$39.30	$37.55	$38.06	$37.81	79,706
2020-07-30	$38.36	$38.98	$37.40	$38.85	$38.59	79,004
2020-07-29	$38.54	$39.30	$38.51	$38.95	$38.69	52,542
2020-07-28	$37.64	$38.78	$37.64	$38.40	$38.14	55,365
2020-07-27	$36.70	$38.00	$36.43	$37.90	$37.65	80,211
2020-07-24	$37.30	$37.37	$36.25	$36.70	$36.46	74,575
2020-07-23	$38.22	$38.48	$36.89	$37.50	$37.25	90,993
2020-07-22	$38.11	$38.73	$38.00	$38.16	$37.91	62,731
2020-07-21	$38.81	$38.81	$37.63	$38.33	$38.07	68,599
2020-07-20	$37.11	$38.93	$36.76	$38.53	$38.27	86,016
2020-07-17	$36.73	$37.49	$36.63	$37.25	$37.00	97,939
2020-07-16	$37.64	$37.81	$36.49	$36.73	$36.48	80,547
2020-07-15	$37.00	$38.66	$37.00	$37.65	$37.40	115,755
2020-07-14	$36.95	$36.95	$35.62	$36.64	$36.40	78,557
2020-07-13	$38.51	$38.51	$36.74	$36.80	$36.55	128,969
2020-07-10	$36.25	$39.48	$35.45	$37.66	$37.41	231,152
2020-07-09	$35.13	$36.60	$35.00	$36.22	$35.98	110,748
2020-07-08	$34.22	$35.24	$34.07	$35.20	$34.97	82,389
2020-07-07	$34.74	$35.08	$33.59	$34.14	$33.91	83,128
2020-07-06	$35.80	$36.05	$34.55	$34.92	$34.69	92,550
2020-07-02	$34.53	$36.08	$34.29	$35.13	$34.90	100,285
2020-07-01	$34.00	$34.74	$33.27	$33.98	$33.75	88,183
2020-06-30	$35.40	$35.60	$33.53	$34.28	$34.05	115,409
2020-06-29	$34.00	$35.95	$33.68	$35.61	$35.37	133,497
2020-06-26	$32.70	$34.41	$32.53	$33.21	$32.99	218,405
2020-06-25	$31.36	$32.93	$30.99	$32.84	$32.62	139,648
2020-06-24	$31.88	$32.00	$30.92	$31.66	$31.45	169,231
2020-06-23	$33.42	$33.42	$31.87	$32.25	$32.03	196,718
2020-06-22	$32.50	$33.79	$32.01	$33.14	$32.92	150,783
2020-06-19	$32.34	$35.66	$31.06	$32.91	$32.69	486,583
2020-06-18	$26.99	$30.54	$26.39	$29.61	$29.41	294,072
2020-06-17	$27.66	$27.79	$27.03	$27.18	$27.00	66,038
2020-06-16	$27.47	$28.03	$26.64	$27.77	$27.58	97,729
2020-06-15	$25.90	$27.00	$25.85	$26.69	$26.51	90,972
2020-06-12	$25.75	$27.08	$25.52	$26.64	$26.46	162,479
2020-06-11	$26.00	$26.21	$24.54	$24.76	$24.59	140,708
2020-06-10	$26.45	$26.82	$25.64	$26.38	$26.20	85,112
2020-06-09	$25.87	$26.71	$25.80	$26.53	$26.35	93,339
2020-06-08	$26.53	$26.68	$25.68	$26.35	$26.17	67,126
2020-06-05	$26.11	$26.90	$25.74	$26.24	$26.06	90,520
2020-06-04	$23.88	$25.80	$23.79	$25.14	$24.97	150,430
2020-06-03	$23.32	$24.25	$23.09	$24.05	$23.89	53,507
2020-06-02	$23.29	$23.36	$22.44	$22.93	$22.78	33,433
2020-06-01	$22.27	$23.45	$22.27	$23.18	$23.03	66,087
2020-05-29	$22.08	$22.83	$21.48	$22.24	$22.09	79,180
2020-05-28	$22.74	$22.88	$22.03	$22.20	$22.05	46,748
2020-05-27	$22.68	$22.70	$21.50	$22.36	$22.21	41,286
2020-05-26	$20.89	$22.32	$20.67	$22.14	$21.99	66,449
2020-05-22	$20.69	$20.69	$19.70	$20.21	$20.08	58,004
2020-05-21	$20.84	$21.27	$20.36	$20.54	$20.40	37,478
2020-05-20	$21.36	$21.83	$20.64	$20.86	$20.72	36,891
2020-05-19	$21.30	$22.13	$21.10	$21.16	$21.02	165,867
2020-05-18	$20.42	$21.57	$20.36	$21.48	$21.34	115,384
2020-05-15	$19.69	$20.12	$19.38	$19.75	$19.62	111,584
2020-05-14	$19.28	$19.76	$19.00	$19.68	$19.55	80,689
2020-05-13	$20.50	$20.59	$19.17	$19.88	$19.57	83,797
2020-05-12	$20.96	$21.01	$20.51	$20.51	$20.19	74,756
2020-05-11	$20.01	$21.04	$20.01	$20.92	$20.60	67,542
2020-05-08	$20.14	$20.44	$20.00	$20.20	$19.89	45,900
2020-05-07	$19.93	$20.08	$18.92	$19.73	$19.43	122,840
2020-05-06	$20.52	$21.00	$19.83	$19.96	$19.65	50,527
2020-05-05	$20.28	$21.53	$20.18	$20.23	$19.92	63,489
2020-05-04	$21.61	$21.61	$19.77	$20.09	$19.78	73,267
2020-05-01	$21.39	$22.41	$20.62	$22.00	$21.66	64,417
2020-04-30	$22.88	$22.88	$21.45	$21.97	$21.63	92,589
2020-04-29	$21.79	$24.44	$21.79	$23.21	$22.85	135,714
2020-04-28	$19.61	$21.73	$19.18	$21.10	$20.77	76,637
2020-04-27	$19.11	$19.58	$18.93	$19.18	$18.88	50,564
2020-04-24	$19.50	$19.51	$18.62	$18.88	$18.59	50,700
2020-04-23	$19.59	$20.11	$19.40	$19.51	$19.21	78,103
2020-04-22	$19.58	$19.91	$19.37	$19.57	$19.27	39,944
2020-04-21	$19.77	$19.82	$18.93	$19.06	$18.77	55,184
2020-04-20	$19.25	$20.00	$19.08	$19.66	$19.36	43,562
2020-04-17	$19.08	$19.75	$19.08	$19.51	$19.21	63,139
2020-04-16	$17.78	$18.77	$17.78	$18.59	$18.30	97,130
2020-04-15	$16.82	$17.79	$16.62	$17.41	$17.14	46,891
2020-04-14	$17.71	$18.49	$16.76	$17.62	$17.35	39,620
2020-04-13	$17.83	$17.95	$17.02	$17.23	$16.96	37,284
2020-04-09	$17.67	$18.56	$17.00	$17.97	$17.69	49,851
2020-04-08	$16.47	$17.44	$15.91	$17.23	$16.96	55,872
2020-04-07	$16.28	$16.77	$15.90	$16.48	$16.23	110,187
2020-04-06	$15.19	$15.86	$15.00	$15.79	$15.55	62,863
2020-04-03	$15.20	$15.85	$14.19	$14.66	$14.43	41,710
2020-04-02	$14.90	$15.60	$14.82	$15.25	$15.01	53,306
2020-04-01	$15.26	$15.65	$14.09	$14.97	$14.74	63,042
2020-03-31	$15.64	$15.83	$15.15	$15.67	$15.43	71,217
2020-03-30	$15.90	$16.00	$15.23	$15.90	$15.65	30,275
2020-03-27	$16.76	$17.22	$15.78	$15.86	$15.62	68,015
2020-03-26	$16.10	$17.62	$16.04	$17.34	$17.07	67,860
2020-03-25	$15.05	$16.75	$15.05	$15.93	$15.68	81,874
2020-03-24	$15.93	$17.00	$14.54	$15.31	$15.07	63,563
2020-03-23	$15.61	$16.00	$14.55	$15.18	$14.95	64,273
2020-03-20	$16.23	$17.35	$15.11	$15.51	$15.27	83,007
2020-03-19	$15.05	$16.45	$15.05	$16.23	$15.98	83,560
2020-03-18	$17.54	$17.79	$15.01	$15.08	$14.85	78,391
2020-03-17	$15.71	$18.79	$15.01	$18.31	$18.03	86,337
2020-03-16	$14.73	$17.39	$13.26	$15.49	$15.25	131,898
2020-03-13	$18.39	$19.16	$17.80	$18.41	$18.13	74,087
2020-03-12	$17.96	$19.76	$17.08	$18.25	$17.97	83,310
2020-03-11	$19.77	$20.21	$18.61	$19.16	$18.86	51,089
2020-03-10	$20.73	$21.73	$19.30	$20.19	$19.88	55,069
2020-03-09	$21.08	$21.54	$20.04	$20.24	$19.93	51,970
2020-03-06	$23.26	$23.33	$21.72	$22.19	$21.85	46,829
2020-03-05	$24.32	$24.41	$23.31	$23.44	$23.08	46,767
2020-03-04	$24.31	$24.84	$24.07	$24.55	$24.17	39,096
2020-03-03	$24.00	$24.74	$23.85	$24.09	$23.72	67,992
2020-03-02	$23.01	$24.37	$22.59	$24.15	$23.78	52,338
2020-02-28	$23.07	$23.38	$22.53	$23.01	$22.66	91,541
2020-02-27	$23.69	$24.70	$23.27	$23.50	$23.14	78,620
2020-02-26	$24.13	$24.26	$23.55	$24.00	$23.63	49,496
2020-02-25	$24.33	$24.50	$24.04	$24.26	$23.89	64,211
2020-02-24	$24.17	$25.03	$24.10	$24.34	$23.96	43,474
2020-02-21	$24.50	$24.77	$24.08	$24.75	$24.37	39,277
2020-02-20	$24.45	$25.10	$24.27	$24.75	$24.37	43,346
2020-02-19	$24.81	$25.13	$24.28	$24.50	$24.12	75,977
2020-02-18	$25.18	$25.43	$24.57	$24.73	$24.35	41,778
2020-02-14	$25.86	$25.95	$25.25	$25.39	$25.00	62,658
2020-02-13	$26.15	$26.28	$25.45	$25.74	$25.34	50,987
2020-02-12	$26.46	$26.88	$26.28	$26.43	$25.85	47,729
2020-02-11	$26.35	$26.73	$25.90	$26.44	$25.86	74,025
2020-02-10	$26.69	$27.27	$26.13	$26.33	$25.75	51,284
2020-02-07	$28.21	$28.22	$26.62	$26.71	$26.12	58,167
2020-02-06	$28.50	$28.71	$27.02	$28.22	$27.60	77,722
2020-02-05	$26.78	$29.22	$26.70	$28.50	$27.87	124,579
2020-02-04	$25.39	$26.00	$25.00	$25.19	$24.63	95,715
2020-02-03	$24.61	$25.48	$24.61	$25.23	$24.67	60,950
2020-01-31	$24.79	$24.96	$24.42	$24.56	$24.02	81,472
2020-01-30	$24.28	$24.91	$24.28	$24.79	$24.24	50,353
2020-01-29	$24.07	$24.46	$23.73	$24.44	$23.90	64,619
2020-01-28	$24.45	$24.59	$23.76	$24.07	$23.54	63,295
2020-01-27	$24.03	$24.58	$23.82	$24.33	$23.79	55,410
2020-01-24	$24.69	$25.04	$24.19	$24.45	$23.91	63,658
2020-01-23	$24.21	$24.83	$23.51	$24.62	$24.08	69,481
2020-01-22	$24.66	$24.76	$23.95	$24.26	$23.72	61,788
2020-01-21	$24.74	$24.95	$24.48	$24.58	$24.04	90,789
2020-01-17	$24.43	$24.97	$24.19	$24.83	$24.28	113,336
2020-01-16	$23.56	$24.40	$23.56	$24.30	$23.76	74,165
2020-01-15	$23.12	$23.53	$23.02	$23.53	$23.01	45,205
2020-01-14	$23.14	$23.59	$22.95	$23.21	$22.70	46,204
2020-01-13	$22.64	$23.29	$22.57	$23.13	$22.62	91,733
2020-01-10	$22.85	$22.85	$22.41	$22.66	$22.16	35,240
2020-01-09	$22.74	$23.50	$22.74	$22.88	$22.37	44,846
2020-01-08	$22.59	$22.97	$22.44	$22.64	$22.14	82,937
2020-01-07	$22.71	$23.08	$22.41	$22.66	$22.16	82,556
2020-01-06	$22.37	$22.91	$22.18	$22.71	$22.21	71,077
2020-01-03	$22.58	$22.69	$22.00	$22.41	$21.92	69,653
2020-01-02	$23.00	$23.14	$22.60	$22.79	$22.29	52,696
2019-12-31	$23.24	$23.65	$23.03	$23.05	$22.54	143,265
2019-12-30	$23.69	$23.85	$23.22	$23.30	$22.79	46,613
2019-12-27	$24.19	$24.20	$23.33	$23.63	$23.11	58,333
2019-12-26	$23.87	$24.18	$23.18	$24.14	$23.61	112,920
2019-12-24	$23.45	$23.97	$23.13	$23.88	$23.35	53,960
2019-12-23	$22.88	$24.05	$22.72	$23.49	$22.97	66,752
2019-12-20	$23.16	$23.39	$22.66	$22.88	$22.37	214,671
2019-12-19	$23.27	$23.50	$23.02	$23.13	$22.62	86,761
2019-12-18	$23.35	$23.66	$23.09	$23.21	$22.70	93,963
2019-12-17	$23.66	$23.71	$22.99	$23.31	$22.80	106,839
2019-12-16	$24.22	$24.52	$23.43	$23.64	$23.12	72,011
2019-12-13	$24.36	$24.85	$24.14	$24.27	$23.73	44,818
2019-12-12	$24.41	$24.93	$24.15	$24.37	$23.83	67,525
2019-12-11	$24.49	$24.58	$24.14	$24.40	$23.86	79,683
2019-12-10	$24.26	$25.10	$24.12	$24.49	$23.95	64,992
2019-12-09	$25.20	$25.25	$24.25	$24.30	$23.76	75,087
2019-12-06	$26.11	$26.24	$25.12	$25.35	$24.79	64,456
2019-12-05	$26.05	$26.49	$25.61	$26.04	$25.47	54,268
2019-12-04	$26.42	$26.72	$25.80	$26.13	$25.55	48,567
2019-12-03	$26.13	$26.34	$25.65	$26.24	$25.66	66,715
2019-12-02	$26.22	$26.38	$25.78	$26.25	$25.67	40,303
2019-11-29	$26.83	$26.83	$26.23	$26.27	$25.69	21,118
2019-11-27	$27.03	$27.29	$26.78	$26.87	$26.28	50,065
2019-11-26	$26.86	$27.25	$26.56	$26.88	$26.29	49,461
2019-11-25	$26.35	$27.30	$26.11	$26.83	$26.24	47,095
2019-11-22	$26.61	$26.76	$26.22	$26.37	$25.79	45,035
2019-11-21	$26.26	$27.00	$25.95	$26.53	$25.94	44,356
2019-11-20	$26.29	$26.38	$25.52	$26.12	$25.54	96,729
2019-11-19	$27.58	$27.69	$25.85	$26.08	$25.50	81,254
2019-11-18	$28.23	$28.53	$27.26	$27.74	$27.13	57,977
2019-11-15	$28.01	$28.76	$27.76	$28.18	$27.56	66,174
2019-11-14	$28.40	$28.85	$27.97	$28.00	$27.38	64,094
2019-11-13	$27.88	$28.82	$27.51	$28.57	$27.77	71,564
2019-11-12	$27.82	$28.31	$27.67	$27.91	$27.12	69,380
2019-11-11	$27.21	$27.70	$27.13	$27.55	$26.77	58,640
2019-11-08	$27.81	$27.94	$27.17	$27.29	$26.52	63,549
2019-11-07	$27.62	$28.05	$27.62	$27.85	$27.07	71,713
2019-11-06	$27.33	$27.64	$27.00	$27.50	$26.73	67,057
2019-11-05	$26.99	$27.95	$26.99	$27.34	$26.57	70,914
2019-11-04	$26.00	$26.96	$25.76	$26.91	$26.15	115,323
2019-11-01	$28.05	$28.83	$25.33	$25.51	$24.79	167,655
2019-10-31	$29.30	$29.48	$28.28	$28.66	$27.85	58,084
2019-10-30	$29.24	$29.76	$29.00	$29.50	$28.67	54,406
2019-10-29	$29.40	$29.74	$29.01	$29.28	$28.46	55,960
2019-10-28	$29.99	$30.24	$29.27	$29.42	$28.59	79,966
2019-10-25	$29.41	$29.86	$29.33	$29.82	$28.98	61,478
2019-10-24	$29.18	$29.68	$28.80	$29.46	$28.63	66,312
2019-10-23	$28.65	$29.28	$28.58	$29.21	$28.39	107,125
2019-10-22	$29.01	$29.97	$28.55	$28.67	$27.86	142,729
2019-10-21	$28.05	$28.97	$28.05	$28.96	$28.14	62,366
2019-10-18	$28.16	$28.34	$27.81	$28.19	$27.40	72,988
2019-10-17	$28.08	$28.49	$27.85	$28.26	$27.46	78,116
2019-10-16	$27.69	$28.12	$27.45	$28.07	$27.28	69,258
2019-10-15	$28.06	$28.36	$27.61	$27.69	$26.91	66,153
2019-10-14	$28.24	$28.39	$27.56	$28.06	$27.27	64,687
2019-10-11	$28.85	$29.12	$28.30	$28.43	$27.63	64,266
2019-10-10	$28.97	$29.16	$28.30	$28.66	$27.85	59,383
2019-10-09	$28.34	$29.05	$28.04	$28.83	$28.02	81,756
2019-10-08	$28.50	$28.94	$27.92	$28.20	$27.41	83,634
2019-10-07	$29.23	$29.43	$28.61	$28.69	$27.88	35,099
2019-10-04	$29.28	$29.63	$28.95	$29.12	$28.30	92,962
2019-10-03	$28.84	$29.38	$28.31	$29.28	$28.46	67,584
2019-10-02	$28.37	$28.93	$27.26	$28.90	$28.09	108,322
2019-10-01	$28.98	$29.27	$28.39	$28.43	$27.63	90,763
2019-09-30	$28.09	$28.59	$27.88	$28.48	$27.68	111,622
2019-09-27	$29.01	$29.16	$27.99	$28.07	$27.28	59,793
2019-09-26	$29.45	$29.74	$28.68	$28.95	$28.14	66,424
2019-09-25	$29.24	$29.80	$29.18	$29.47	$28.64	83,532
2019-09-24	$29.43	$29.75	$29.06	$29.47	$28.64	83,970
2019-09-23	$28.96	$29.43	$28.96	$29.28	$28.46	83,810
2019-09-20	$28.74	$29.33	$28.72	$28.88	$28.07	182,278
2019-09-19	$28.48	$29.00	$28.26	$28.81	$28.00	95,230
2019-09-18	$25.84	$28.53	$25.84	$28.49	$27.69	169,536
2019-09-17	$25.82	$26.22	$25.52	$25.82	$25.09	133,732
2019-09-16	$25.82	$26.50	$25.65	$25.85	$25.12	144,726
2019-09-13	$25.82	$26.19	$25.70	$25.86	$25.13	91,002
2019-09-12	$26.01	$26.33	$25.48	$25.70	$24.98	105,638
2019-09-11	$27.19	$27.22	$25.74	$25.90	$25.17	138,508
2019-09-10	$25.61	$27.29	$25.33	$27.24	$26.47	100,262
2019-09-09	$25.62	$25.95	$25.21	$25.56	$24.84	49,947
2019-09-06	$26.31	$26.97	$25.52	$25.57	$24.85	98,944
2019-09-05	$25.86	$27.75	$25.86	$26.00	$25.27	164,494
2019-09-04	$25.58	$26.00	$25.45	$25.72	$25.00	70,069
2019-09-03	$25.63	$25.88	$25.00	$25.40	$24.69	80,221
2019-08-30	$25.42	$25.97	$25.10	$25.92	$25.19	86,367
2019-08-29	$23.19	$25.50	$23.19	$25.42	$24.70	155,802
2019-08-28	$22.62	$23.26	$22.19	$23.22	$22.57	48,176
2019-08-27	$23.20	$23.41	$22.49	$22.63	$21.99	40,487
2019-08-26	$22.99	$23.41	$22.89	$23.12	$22.47	56,894
2019-08-23	$23.45	$24.06	$22.66	$23.01	$22.36	59,201
2019-08-22	$23.27	$23.63	$23.03	$23.49	$22.83	34,256
2019-08-21	$23.24	$23.39	$23.00	$23.25	$22.60	32,484
2019-08-20	$23.30	$23.40	$22.89	$23.18	$22.53	47,341
2019-08-19	$23.15	$23.73	$22.63	$23.26	$22.61	53,692
2019-08-16	$24.50	$24.57	$23.05	$23.15	$22.50	78,420
2019-08-15	$23.58	$24.76	$23.51	$24.46	$23.77	79,767
2019-08-14	$23.38	$23.93	$23.15	$23.76	$22.93	76,537
2019-08-13	$23.13	$23.66	$22.92	$23.64	$22.81	39,739
2019-08-12	$22.54	$23.25	$22.49	$23.16	$22.35	43,165
2019-08-09	$22.97	$23.02	$22.50	$22.79	$21.99	32,659
2019-08-08	$22.09	$22.99	$22.09	$22.87	$22.07	79,783
2019-08-07	$21.67	$22.15	$21.08	$21.75	$20.99	91,650
2019-08-06	$22.84	$23.31	$21.72	$21.81	$21.05	48,714
2019-08-05	$23.00	$23.00	$22.10	$22.83	$22.03	64,573
2019-08-02	$22.92	$23.62	$22.76	$23.46	$22.64	56,042
2019-08-01	$23.58	$23.82	$23.29	$23.41	$22.59	73,473
2019-07-31	$23.13	$23.96	$23.13	$23.71	$22.88	75,898
2019-07-30	$23.01	$23.75	$22.96	$23.21	$22.40	151,239
2019-07-29	$23.10	$23.49	$22.58	$23.19	$22.38	74,702
2019-07-26	$22.62	$23.52	$22.62	$23.15	$22.34	58,954
2019-07-25	$22.14	$22.67	$21.96	$22.62	$21.83	75,754
2019-07-24	$21.79	$22.61	$21.68	$22.29	$21.51	117,431
2019-07-23	$22.06	$22.10	$21.13	$21.77	$21.01	67,161
2019-07-22	$21.95	$22.67	$21.84	$22.01	$21.24	67,815
2019-07-19	$22.89	$22.95	$21.84	$22.05	$21.28	58,369
2019-07-18	$23.21	$23.67	$22.57	$22.85	$22.05	129,378
2019-07-17	$23.24	$23.59	$22.88	$23.38	$22.56	77,269
2019-07-16	$22.46	$23.25	$22.44	$23.24	$22.43	73,847
2019-07-15	$22.76	$23.19	$22.20	$22.64	$21.85	71,145
2019-07-12	$22.61	$23.31	$22.44	$22.81	$22.01	76,298
2019-07-11	$23.86	$24.60	$21.67	$22.55	$21.76	187,549
2019-07-10	$22.61	$23.73	$22.50	$23.44	$22.62	132,224
2019-07-09	$22.51	$22.89	$22.30	$22.43	$21.64	55,191
2019-07-08	$22.54	$22.97	$22.06	$22.55	$21.76	99,282
2019-07-05	$22.00	$22.58	$21.99	$22.50	$21.71	60,400
2019-07-03	$22.07	$22.19	$21.68	$22.13	$21.35	101,680
2019-07-02	$22.33	$22.40	$21.65	$22.06	$21.29	125,190
2019-07-01	$21.43	$22.43	$21.10	$22.23	$21.45	165,899
2019-06-28	$20.71	$21.99	$20.35	$21.34	$20.59	1,136,673
2019-06-27	$19.74	$20.81	$19.68	$20.67	$19.95	124,886
2019-06-26	$19.50	$19.82	$18.99	$19.81	$19.12	66,748
2019-06-25	$19.10	$19.52	$18.82	$19.27	$18.59	27,910
2019-06-24	$18.99	$19.67	$18.86	$19.00	$18.33	66,469
2019-06-21	$18.97	$19.23	$18.65	$19.04	$18.37	25,185
2019-06-20	$19.28	$19.75	$18.77	$18.94	$18.28	52,666
2019-06-19	$19.53	$19.61	$19.05	$19.28	$18.60	30,360
2019-06-18	$19.14	$19.46	$19.12	$19.45	$18.77	41,518
2019-06-17	$19.01	$19.48	$18.82	$19.02	$18.35	60,246
2019-06-14	$18.99	$19.68	$18.93	$19.06	$18.39	55,185
2019-06-13	$19.16	$19.63	$18.89	$19.04	$18.37	44,166
2019-06-12	$19.03	$19.72	$19.02	$19.11	$18.44	45,408
2019-06-11	$18.25	$19.29	$18.24	$19.16	$18.49	74,864
2019-06-10	$18.50	$19.12	$17.81	$18.39	$17.75	85,130
2019-06-07	$17.63	$18.82	$17.55	$18.49	$17.84	65,072
2019-06-06	$19.15	$19.72	$17.70	$17.81	$17.19	88,482
2019-06-05	$18.76	$19.29	$18.41	$19.12	$18.45	70,536
2019-06-04	$19.05	$19.49	$17.99	$18.82	$18.16	83,951
2019-06-03	$20.94	$20.94	$18.96	$19.12	$18.45	58,030
2019-05-31	$20.28	$21.04	$20.28	$21.04	$20.30	49,141
2019-05-30	$20.34	$20.71	$20.15	$20.38	$19.67	29,807
2019-05-29	$21.31	$21.32	$20.39	$20.39	$19.68	46,067
2019-05-28	$21.64	$21.78	$21.30	$21.50	$20.75	26,274
2019-05-24	$22.14	$22.28	$21.50	$21.61	$20.85	22,225
2019-05-23	$21.97	$22.36	$21.87	$22.20	$21.42	36,372
2019-05-22	$21.67	$22.13	$21.43	$21.99	$21.22	36,047
2019-05-21	$21.50	$21.91	$21.47	$21.78	$21.02	28,012
2019-05-20	$21.16	$21.49	$20.83	$21.43	$20.68	31,060
2019-05-17	$21.50	$21.51	$21.23	$21.27	$20.52	31,142
2019-05-16	$21.10	$21.90	$20.99	$21.75	$20.99	63,163
2019-05-15	$20.82	$21.21	$20.75	$21.10	$20.20	83,409
2019-05-14	$20.49	$21.08	$20.42	$20.88	$19.99	44,328
2019-05-13	$20.68	$20.71	$20.04	$20.31	$19.44	37,391
2019-05-10	$20.00	$20.72	$19.61	$20.68	$19.80	68,111
2019-05-09	$18.51	$20.20	$18.50	$19.96	$19.11	281,949
2019-05-08	$19.12	$19.36	$18.35	$18.62	$17.82	69,648
2019-05-07	$19.15	$19.46	$19.01	$19.01	$18.20	40,251
2019-05-06	$18.80	$19.30	$18.60	$19.06	$18.25	54,529
2019-05-03	$19.15	$19.50	$18.60	$18.80	$18.00	99,084
2019-05-02	$17.52	$19.35	$17.52	$19.35	$18.52	373,294
2019-05-01	$17.25	$17.54	$17.01	$17.28	$16.54	26,239
2019-04-30	$17.56	$17.67	$17.34	$17.39	$16.65	22,603
2019-04-29	$17.33	$18.12	$17.14	$17.89	$17.13	27,811
2019-04-26	$17.43	$17.49	$17.04	$17.37	$16.63	15,357
2019-04-25	$17.32	$17.44	$17.16	$17.21	$16.47	20,398
2019-04-24	$17.56	$17.70	$17.47	$17.53	$16.78	16,420
2019-04-23	$17.59	$17.72	$17.52	$17.60	$16.85	13,661
2019-04-22	$17.42	$17.71	$17.26	$17.50	$16.75	21,266
2019-04-18	$17.51	$17.87	$17.14	$17.52	$16.77	40,352
2019-04-17	$17.96	$17.97	$17.50	$17.58	$16.83	24,257
2019-04-16	$18.02	$18.02	$17.79	$17.90	$17.13	21,989
2019-04-15	$17.91	$18.16	$17.77	$18.08	$17.31	38,748
2019-04-12	$17.81	$17.91	$17.53	$17.91	$17.14	19,073
2019-04-11	$17.63	$17.96	$17.42	$17.62	$16.87	21,499
2019-04-10	$17.83	$18.00	$17.76	$17.93	$17.16	34,222
2019-04-09	$17.36	$17.83	$17.28	$17.82	$17.06	31,956
2019-04-08	$17.44	$17.73	$17.11	$17.35	$16.61	41,158
2019-04-05	$17.59	$17.80	$17.27	$17.53	$16.78	21,762
2019-04-04	$17.47	$17.80	$17.33	$17.58	$16.83	70,551
2019-04-03	$17.61	$17.66	$17.32	$17.48	$16.73	53,545
2019-04-02	$17.34	$17.62	$16.89	$17.62	$16.87	21,150
2019-04-01	$17.64	$17.65	$17.12	$17.38	$16.64	33,125
2019-03-29	$17.13	$17.67	$17.12	$17.52	$16.77	24,379
2019-03-28	$16.90	$17.44	$16.84	$17.12	$16.39	35,785
2019-03-27	$16.30	$16.96	$16.30	$16.79	$16.07	52,462
2019-03-26	$15.91	$16.63	$15.91	$16.30	$15.60	118,770
2019-03-25	$15.84	$15.95	$15.52	$15.92	$15.24	82,932
2019-03-22	$16.41	$16.41	$15.80	$15.85	$15.17	48,545
2019-03-21	$16.49	$16.66	$16.33	$16.43	$15.73	38,392
2019-03-20	$16.53	$16.90	$16.11	$16.55	$15.84	50,321
2019-03-19	$16.89	$16.94	$16.34	$16.60	$15.89	56,101
2019-03-18	$17.03	$17.08	$16.53	$16.83	$16.11	56,521
2019-03-15	$16.85	$17.19	$16.68	$17.15	$16.42	66,292
2019-03-14	$17.04	$17.15	$16.86	$16.94	$16.22	22,317
2019-03-13	$17.43	$17.43	$17.22	$17.23	$16.49	16,699
2019-03-12	$17.44	$17.50	$17.20	$17.43	$16.68	31,043
2019-03-11	$17.59	$17.59	$16.93	$17.45	$16.70	28,413
2019-03-08	$17.46	$17.76	$17.09	$17.65	$16.90	58,834
2019-03-07	$17.27	$17.79	$17.15	$17.76	$17.00	35,991
2019-03-06	$17.01	$17.49	$17.01	$17.33	$16.59	20,177
2019-03-05	$17.48	$17.64	$17.21	$17.50	$16.75	25,610
2019-03-04	$17.56	$17.76	$17.24	$17.48	$16.73	37,715
2019-03-01	$17.64	$17.82	$17.14	$17.55	$16.80	58,664
2019-02-28	$17.45	$17.77	$16.70	$17.65	$16.90	53,279
2019-02-27	$17.11	$17.50	$16.91	$17.44	$16.69	53,796
2019-02-26	$17.04	$17.39	$16.87	$17.12	$16.39	41,436
2019-02-25	$17.35	$17.48	$17.05	$17.20	$16.46	27,012
2019-02-22	$17.01	$17.45	$16.88	$17.22	$16.48	87,641
2019-02-21	$16.71	$17.48	$16.32	$17.13	$16.40	62,479
2019-02-20	$16.30	$17.11	$16.30	$16.70	$15.99	88,549
2019-02-19	$16.00	$16.75	$15.80	$16.30	$15.60	54,919
2019-02-15	$15.49	$15.97	$15.49	$15.84	$15.16	55,803
2019-02-14	$15.00	$15.65	$15.00	$15.53	$14.87	137,904
2019-02-13	$15.00	$15.66	$15.00	$15.12	$14.31	96,785
2019-02-12	$14.69	$15.07	$14.63	$15.05	$14.25	54,556
2019-02-11	$14.68	$14.76	$14.53	$14.69	$13.91	82,430
2019-02-08	$14.51	$14.75	$14.38	$14.70	$13.91	40,173
2019-02-07	$14.97	$15.29	$14.42	$14.62	$13.84	89,969
2019-02-06	$13.86	$15.45	$13.86	$15.05	$14.25	93,971
2019-02-05	$13.71	$13.98	$13.71	$13.86	$13.12	23,893
2019-02-04	$13.67	$13.96	$13.42	$13.77	$13.03	16,901
2019-02-01	$13.37	$13.70	$13.05	$13.63	$12.90	56,255
2019-01-31	$13.63	$13.70	$13.41	$13.48	$12.76	7,062
2019-01-30	$13.49	$13.70	$13.35	$13.60	$12.87	8,937
2019-01-29	$13.43	$13.60	$13.25	$13.48	$12.76	14,258
2019-01-28	$13.46	$13.51	$13.35	$13.35	$12.64	8,549
2019-01-25	$13.61	$13.77	$13.45	$13.60	$12.87	68,694
2019-01-24	$13.44	$13.68	$13.25	$13.48	$12.76	12,346
2019-01-23	$13.25	$13.48	$13.10	$13.41	$12.69	10,119
2019-01-22	$13.21	$13.27	$13.00	$13.10	$12.40	25,468
2019-01-18	$13.27	$13.48	$13.06	$13.23	$12.52	34,256
2019-01-17	$13.01	$13.34	$12.99	$13.28	$12.57	18,529
2019-01-16	$12.94	$13.30	$12.79	$13.10	$12.40	9,310
2019-01-15	$12.55	$13.12	$12.55	$12.95	$12.26	7,226
2019-01-14	$12.82	$13.06	$12.56	$12.56	$11.89	17,786
2019-01-11	$12.56	$12.98	$12.51	$12.86	$12.17	12,056
2019-01-10	$12.90	$12.90	$12.42	$12.73	$12.05	8,907
2019-01-09	$12.99	$13.15	$12.60	$12.90	$12.21	14,272
2019-01-08	$12.38	$13.06	$12.24	$12.88	$12.19	28,567
2019-01-07	$11.90	$12.25	$11.41	$12.22	$11.57	25,120
2019-01-04	$11.59	$11.90	$11.39	$11.84	$11.21	14,844
2019-01-03	$11.49	$11.68	$11.03	$11.50	$10.89	15,785
2019-01-02	$11.34	$11.50	$10.53	$11.49	$10.88	33,607
2018-12-31	$10.96	$11.45	$10.63	$11.36	$10.75	40,223
2018-12-28	$10.11	$10.92	$10.01	$10.92	$10.34	126,835
2018-12-27	$10.26	$10.44	$10.15	$10.17	$9.63	62,258
2018-12-26	$10.30	$10.40	$10.02	$10.26	$9.71	69,710
2018-12-24	$10.44	$10.48	$10.30	$10.31	$9.76	37,097
2018-12-21	$10.98	$11.09	$10.12	$10.43	$9.87	126,039
2018-12-20	$11.03	$11.19	$10.86	$10.91	$10.33	111,804
2018-12-19	$11.19	$11.20	$11.00	$11.09	$10.50	36,525
2018-12-18	$11.00	$11.41	$10.85	$11.11	$10.52	35,979
2018-12-17	$11.40	$11.47	$11.00	$11.05	$10.46	39,924
2018-12-14	$11.70	$11.79	$11.35	$11.40	$10.79	40,533
2018-12-13	$12.25	$12.28	$11.78	$11.79	$11.16	33,567
2018-12-12	$12.60	$12.72	$12.12	$12.22	$11.57	36,393
2018-12-11	$12.87	$12.87	$12.50	$12.55	$11.88	25,340
2018-12-10	$13.00	$13.00	$12.67	$12.79	$12.11	19,426
2018-12-07	$13.03	$13.18	$12.92	$13.00	$12.31	22,411
2018-12-06	$13.28	$13.40	$12.92	$13.02	$12.32	30,956
2018-12-04	$13.55	$13.55	$13.25	$13.34	$12.63	14,773
2018-12-03	$13.53	$13.56	$13.37	$13.56	$12.84	38,813
2018-11-30	$13.37	$13.54	$13.34	$13.34	$12.63	16,590
2018-11-29	$13.43	$13.44	$13.30	$13.39	$12.67	14,173
2018-11-28	$13.47	$13.49	$13.28	$13.43	$12.71	12,917
2018-11-27	$13.46	$13.67	$13.25	$13.48	$12.76	39,016
2018-11-26	$13.84	$13.90	$13.21	$13.48	$12.76	44,296
2018-11-23	$13.68	$13.78	$13.61	$13.66	$12.93	7,006
2018-11-21	$13.90	$13.92	$13.61	$13.74	$13.01	13,973
2018-11-20	$13.82	$13.92	$13.62	$13.80	$13.06	26,723
2018-11-19	$13.93	$13.94	$13.72	$13.91	$13.17	21,237
2018-11-16	$14.09	$14.09	$13.56	$13.90	$13.16	25,003
2018-11-15	$14.13	$14.15	$13.68	$14.09	$13.34	34,115
2018-11-14	$14.34	$14.56	$14.26	$14.36	$13.43	18,214
2018-11-13	$14.26	$14.43	$14.26	$14.31	$13.38	19,438
2018-11-12	$14.26	$14.41	$14.26	$14.26	$13.33	20,582
2018-11-09	$14.26	$14.59	$14.26	$14.30	$13.37	43,604
2018-11-08	$14.31	$14.38	$14.26	$14.26	$13.33	13,947
2018-11-07	$14.31	$14.38	$14.26	$14.29	$13.36	12,414
2018-11-06	$14.45	$14.49	$14.26	$14.31	$13.38	29,555
2018-11-05	$14.55	$14.65	$14.42	$14.54	$13.59	14,710
2018-11-02	$14.26	$14.64	$14.26	$14.64	$13.69	9,605
2018-11-01	$14.41	$14.53	$14.26	$14.48	$13.54	24,909
2018-10-31	$14.44	$14.56	$14.30	$14.40	$13.46	25,822
2018-10-30	$14.30	$14.48	$14.27	$14.44	$13.50	15,418
2018-10-29	$14.54	$14.70	$14.28	$14.35	$13.42	15,404
2018-10-26	$14.30	$14.55	$14.26	$14.42	$13.48	23,307
2018-10-25	$14.63	$14.63	$14.35	$14.35	$13.42	24,145
2018-10-24	$14.52	$14.66	$14.52	$14.66	$13.71	22,665
2018-10-23	$14.52	$14.78	$14.52	$14.55	$13.60	21,543
2018-10-22	$14.54	$14.82	$14.52	$14.52	$13.58	13,880
2018-10-19	$14.53	$14.88	$14.52	$14.52	$13.58	14,542
2018-10-18	$14.55	$14.66	$14.52	$14.52	$13.58	14,910
2018-10-17	$14.57	$14.67	$14.52	$14.66	$13.71	8,899
2018-10-16	$14.52	$14.68	$14.52	$14.65	$13.70	13,455
2018-10-15	$14.52	$14.59	$14.52	$14.55	$13.60	11,523
2018-10-12	$14.59	$14.75	$14.52	$14.52	$13.58	34,634
2018-10-11	$14.75	$14.75	$14.46	$14.56	$13.61	33,223
2018-10-10	$14.52	$14.66	$14.30	$14.55	$13.60	43,468
2018-10-09	$14.51	$14.68	$14.39	$14.52	$13.58	30,686
2018-10-08	$14.61	$14.86	$14.26	$14.63	$13.68	24,836
2018-10-05	$14.65	$14.87	$14.52	$14.60	$13.65	18,417
2018-10-04	$14.88	$15.26	$14.52	$14.71	$13.75	26,264
2018-10-03	$14.67	$15.16	$14.55	$14.89	$13.92	10,586
2018-10-02	$14.70	$14.99	$14.54	$14.68	$13.73	17,900
2018-10-01	$14.81	$15.03	$14.69	$14.74	$13.78	32,587
2018-09-28	$15.00	$15.06	$14.77	$14.80	$13.84	36,461
2018-09-27	$15.09	$15.09	$14.81	$14.95	$13.98	25,237
2018-09-26	$15.18	$15.38	$15.03	$15.12	$14.14	16,400
2018-09-25	$15.07	$15.16	$14.75	$15.03	$14.05	32,280
2018-09-24	$15.18	$15.23	$15.00	$15.08	$14.10	20,910
2018-09-21	$15.26	$15.35	$15.18	$15.34	$14.34	27,665
2018-09-20	$15.24	$15.69	$14.79	$15.21	$14.22	28,546
2018-09-19	$15.00	$15.42	$14.75	$15.25	$14.26	54,925
2018-09-18	$15.21	$15.21	$15.00	$15.01	$14.03	17,831
2018-09-17	$15.13	$15.33	$14.90	$15.20	$14.21	16,769
2018-09-14	$15.11	$15.26	$14.53	$15.13	$14.15	38,375
2018-09-13	$15.35	$15.60	$15.09	$15.12	$14.14	18,084
2018-09-12	$15.15	$15.42	$14.96	$15.35	$14.35	35,992
2018-09-11	$15.09	$15.25	$14.73	$15.20	$14.21	43,538
2018-09-10	$14.81	$15.25	$14.81	$15.15	$14.16	42,207
2018-09-07	$14.71	$14.90	$14.58	$14.82	$13.86	12,305
2018-09-06	$14.70	$15.09	$14.65	$14.75	$13.79	22,888
2018-09-05	$15.10	$15.10	$14.60	$14.70	$13.74	19,140
2018-09-04	$14.94	$15.45	$14.94	$15.11	$14.13	25,373
2018-08-31	$14.07	$15.02	$13.86	$14.93	$13.96	82,601
2018-08-30	$13.66	$14.00	$13.38	$13.90	$13.00	43,589
2018-08-29	$13.62	$13.80	$13.40	$13.70	$12.81	26,991
2018-08-28	$13.80	$13.86	$13.57	$13.63	$12.74	30,886
2018-08-27	$13.43	$13.85	$13.37	$13.68	$12.79	24,550
2018-08-24	$13.21	$13.54	$13.09	$13.41	$12.54	36,809
2018-08-23	$13.12	$13.24	$13.01	$13.22	$12.36	42,616
2018-08-22	$13.24	$13.65	$13.10	$13.24	$12.38	35,750
2018-08-21	$13.30	$13.67	$13.20	$13.30	$12.44	35,621
2018-08-20	$13.13	$13.36	$13.11	$13.20	$12.34	27,427
2018-08-17	$13.23	$13.27	$13.00	$13.15	$12.29	63,951
2018-08-16	$13.34	$13.38	$13.10	$13.29	$12.43	26,361
2018-08-15	$13.44	$13.56	$13.25	$13.35	$12.32	19,311
2018-08-14	$13.49	$13.60	$13.28	$13.41	$12.37	44,360
2018-08-13	$13.50	$13.59	$13.40	$13.49	$12.45	18,919
2018-08-10	$13.39	$13.68	$13.28	$13.50	$12.46	24,490
2018-08-09	$13.31	$13.44	$13.20	$13.39	$12.36	19,977
2018-08-08	$13.40	$13.43	$13.20	$13.29	$12.26	24,057
2018-08-07	$13.47	$13.47	$13.24	$13.39	$12.36	20,700
2018-08-06	$13.25	$13.47	$13.16	$13.41	$12.37	42,921
2018-08-03	$13.42	$13.43	$13.26	$13.26	$12.24	34,607
2018-08-02	$13.39	$13.47	$13.31	$13.40	$12.37	23,041
2018-08-01	$13.46	$13.54	$13.40	$13.43	$12.39	33,049
2018-07-31	$13.41	$13.53	$13.36	$13.50	$12.46	36,650
2018-07-30	$13.53	$13.57	$13.24	$13.42	$12.38	78,649
2018-07-27	$13.62	$13.62	$13.49	$13.49	$12.45	42,427
2018-07-26	$13.80	$13.83	$13.54	$13.62	$12.57	45,887
2018-07-25	$13.66	$13.83	$13.61	$13.72	$12.66	29,165
2018-07-24	$13.79	$13.85	$13.65	$13.67	$12.61	30,647
2018-07-23	$13.89	$13.89	$13.67	$13.76	$12.70	29,632
2018-07-20	$13.85	$13.99	$13.72	$13.88	$12.81	24,310
2018-07-19	$13.73	$13.97	$13.68	$13.84	$12.77	22,673
2018-07-18	$13.94	$13.98	$13.75	$13.84	$12.77	48,657
2018-07-17	$13.81	$14.06	$13.72	$13.95	$12.87	23,204
2018-07-16	$13.80	$13.88	$13.68	$13.82	$12.75	51,764
2018-07-13	$14.05	$14.22	$13.75	$13.81	$12.74	38,012
2018-07-12	$14.15	$14.20	$14.05	$14.06	$12.97	16,278
2018-07-11	$14.15	$14.36	$14.05	$14.14	$13.05	20,395
2018-07-10	$14.15	$14.35	$14.05	$14.15	$13.06	54,000
2018-07-09	$14.05	$14.46	$13.90	$14.16	$13.07	64,500
2018-07-06	$14.26	$14.48	$13.90	$14.21	$13.11	101,631
2018-07-05	$14.09	$14.57	$13.92	$14.27	$13.17	125,474
2018-07-03	$14.66	$14.67	$14.07	$14.25	$13.15	177,234
2018-07-02	$14.67	$14.87	$14.41	$14.67	$13.54	62,233
2018-06-29	$14.95	$15.13	$14.69	$14.74	$13.60	43,379
2018-06-28	$15.01	$15.11	$14.89	$14.98	$13.82	21,751
2018-06-27	$15.37	$15.45	$15.02	$15.02	$13.86	37,475
2018-06-26	$14.83	$15.54	$14.83	$15.31	$14.13	55,456
2018-06-25	$14.86	$14.97	$14.52	$14.88	$13.73	54,534
2018-06-22	$15.09	$15.29	$14.78	$14.89	$13.74	890,463
2018-06-21	$14.91	$15.39	$14.68	$15.07	$13.91	77,698
2018-06-20	$14.82	$15.30	$14.60	$14.93	$13.78	100,901
2018-06-19	$14.86	$15.04	$14.50	$14.79	$13.65	39,931
2018-06-18	$14.99	$15.13	$14.62	$14.92	$13.77	42,117
2018-06-15	$14.62	$15.10	$14.56	$15.00	$13.84	56,592
2018-06-14	$14.93	$15.00	$14.54	$14.68	$13.55	38,653
2018-06-13	$14.94	$15.02	$14.75	$14.92	$13.77	40,284
2018-06-12	$15.00	$15.03	$14.55	$14.88	$13.73	62,065
2018-06-11	$15.11	$15.35	$14.87	$15.01	$13.85	53,383
2018-06-08	$15.26	$15.34	$15.12	$15.15	$13.98	30,318
2018-06-07	$15.25	$15.48	$15.19	$15.28	$14.10	25,283
2018-06-06	$15.25	$15.43	$15.22	$15.28	$14.10	29,098
2018-06-05	$15.04	$15.35	$14.99	$15.26	$14.08	48,017
2018-06-04	$15.02	$15.31	$14.97	$15.04	$13.88	31,296
2018-06-01	$14.93	$15.15	$14.93	$15.02	$13.86	45,314
2018-05-31	$14.60	$14.92	$14.47	$14.90	$13.75	64,638
2018-05-30	$15.07	$15.28	$14.56	$14.59	$13.46	47,986
2018-05-29	$14.00	$15.11	$13.50	$15.04	$13.88	103,359
2018-05-25	$14.44	$14.66	$14.03	$14.14	$13.05	102,078
2018-05-24	$14.69	$14.92	$14.33	$14.48	$13.36	54,197
2018-05-23	$14.37	$14.94	$14.37	$14.69	$13.56	55,419
2018-05-22	$15.18	$15.33	$14.42	$14.44	$13.33	98,049
2018-05-21	$15.06	$15.48	$15.06	$15.17	$14.00	51,779
2018-05-18	$15.16	$15.49	$15.01	$15.01	$13.85	86,955
2018-05-17	$15.23	$15.61	$15.01	$15.03	$13.87	63,431
2018-05-16	$15.44	$15.70	$15.01	$15.27	$14.09	97,928
2018-05-15	$15.54	$15.80	$15.23	$15.45	$14.26	72,902
2018-05-14	$15.68	$16.09	$15.55	$15.72	$14.34	43,327
2018-05-11	$15.26	$15.65	$15.01	$15.57	$14.21	95,024
2018-05-10	$15.62	$15.66	$15.12	$15.27	$13.93	27,726
2018-05-09	$15.10	$15.77	$15.02	$15.57	$14.21	67,492
2018-05-08	$15.33	$15.33	$14.88	$15.11	$13.79	56,167
2018-05-07	$15.73	$16.01	$15.31	$15.38	$14.03	30,185
2018-05-04	$15.10	$15.85	$15.00	$15.72	$14.34	37,289
2018-05-03	$15.51	$15.51	$14.48	$15.13	$13.81	83,377
2018-05-02	$15.34	$15.68	$15.29	$15.56	$14.20	49,415
2018-05-01	$15.66	$15.70	$15.29	$15.48	$14.13	55,879
2018-04-30	$16.16	$16.19	$15.58	$15.67	$14.30	28,326
2018-04-27	$16.65	$16.72	$16.03	$16.10	$14.69	72,034
2018-04-26	$16.40	$16.72	$16.22	$16.60	$15.15	28,420
2018-04-25	$16.54	$16.54	$16.25	$16.37	$14.94	23,562
2018-04-24	$16.48	$16.61	$16.31	$16.55	$15.10	20,609
2018-04-23	$16.56	$16.58	$16.27	$16.37	$14.94	44,294
2018-04-20	$16.82	$16.93	$16.36	$16.57	$15.12	41,246
2018-04-19	$16.80	$16.97	$16.80	$16.88	$15.40	20,543
2018-04-18	$16.74	$16.98	$16.74	$16.80	$15.33	27,797
2018-04-17	$16.85	$16.86	$16.48	$16.68	$15.22	31,119
2018-04-16	$16.88	$17.08	$16.58	$16.76	$15.29	41,373
2018-04-13	$16.99	$17.22	$16.66	$16.77	$15.30	126,378
2018-04-12	$17.01	$17.14	$16.67	$16.88	$15.40	47,386
2018-04-11	$16.47	$17.00	$16.41	$16.98	$15.49	65,514
2018-04-10	$16.41	$16.66	$16.21	$16.57	$15.12	58,819
2018-04-09	$16.55	$16.55	$15.97	$16.25	$14.83	75,263
2018-04-06	$16.26	$16.67	$16.26	$16.50	$15.06	43,207
2018-04-05	$16.27	$16.49	$16.16	$16.34	$14.91	37,271
2018-04-04	$15.29	$16.20	$15.29	$16.13	$14.72	48,498
2018-04-03	$15.47	$15.68	$15.20	$15.53	$14.17	48,985
2018-04-02	$15.65	$15.88	$15.12	$15.34	$14.00	68,733
2018-03-29	$15.69	$16.05	$15.60	$15.71	$14.34	119,251
2018-03-28	$15.31	$15.68	$15.21	$15.63	$14.26	66,748
2018-03-27	$15.70	$15.70	$15.18	$15.32	$13.98	126,528
2018-03-26	$15.52	$15.75	$15.11	$15.65	$14.28	67,684
2018-03-23	$15.46	$15.57	$15.23	$15.36	$14.02	64,636
2018-03-22	$15.12	$15.56	$15.12	$15.44	$14.09	55,022
2018-03-21	$15.24	$15.51	$15.11	$15.28	$13.94	58,202
2018-03-20	$15.39	$15.60	$15.14	$15.24	$13.91	67,150
2018-03-19	$15.61	$15.72	$15.13	$15.36	$14.02	62,212
2018-03-16	$16.05	$16.11	$15.50	$15.72	$14.34	111,351
2018-03-15	$16.10	$16.20	$15.88	$16.11	$14.70	32,269
2018-03-14	$16.19	$16.19	$15.90	$16.06	$14.65	74,882
2018-03-13	$16.10	$16.31	$16.00	$16.10	$14.69	45,153
2018-03-12	$16.06	$16.28	$15.87	$16.02	$14.62	52,220
2018-03-09	$16.11	$16.16	$15.77	$16.07	$14.66	95,324
2018-03-08	$15.85	$16.15	$15.10	$16.03	$14.63	72,118
2018-03-07	$15.27	$15.83	$15.27	$15.79	$14.41	53,601
2018-03-06	$15.08	$15.45	$14.75	$15.44	$14.09	216,309
2018-03-05	$15.11	$15.73	$15.01	$15.04	$13.72	190,996
2018-03-02	$15.02	$15.32	$14.23	$15.24	$13.91	129,441
2018-03-01	$15.62	$15.63	$15.11	$15.21	$13.88	86,718
2018-02-28	$15.36	$15.73	$15.20	$15.57	$14.21	288,760
2018-02-27	$16.00	$16.18	$15.21	$15.35	$14.01	91,233
2018-02-26	$16.51	$16.55	$15.82	$15.86	$14.47	78,592
2018-02-23	$16.73	$16.73	$16.05	$16.55	$15.10	128,511
2018-02-22	$16.49	$16.75	$16.33	$16.60	$15.15	57,604
2018-02-21	$16.39	$16.76	$16.32	$16.39	$14.96	82,651
2018-02-20	$15.60	$16.83	$15.60	$16.32	$14.89	158,425
2018-02-16	$15.36	$15.73	$15.20	$15.56	$14.20	107,859
2018-02-15	$15.30	$15.45	$15.18	$15.37	$14.02	89,503
2018-02-14	$15.71	$16.00	$14.87	$15.11	$13.79	237,277
2018-02-13	$16.10	$16.59	$15.40	$15.94	$14.54	206,254
2018-02-12	$17.75	$17.94	$16.00	$16.26	$14.84	201,797
2018-02-09	$17.20	$18.13	$17.15	$17.65	$15.93	180,369
2018-02-08	$21.50	$21.50	$15.51	$17.17	$15.50	754,846
2018-02-07	$25.68	$27.24	$25.68	$26.54	$23.96	95,092
2018-02-06	$24.66	$26.06	$24.55	$25.70	$23.20	43,623
2018-02-05	$26.16	$27.09	$25.00	$25.23	$22.78	58,877
2018-02-02	$27.15	$27.90	$26.26	$26.79	$24.19	28,244
2018-02-01	$27.71	$28.03	$27.22	$27.35	$24.69	24,365
2018-01-31	$28.17	$28.58	$27.58	$27.72	$25.02	16,528
2018-01-30	$27.79	$28.08	$27.27	$28.08	$25.35	18,402
2018-01-29	$28.45	$28.52	$28.02	$28.02	$25.30	26,386
2018-01-26	$28.93	$28.93	$28.25	$28.49	$25.72	12,005
2018-01-25	$28.81	$28.81	$28.23	$28.75	$25.95	17,513
2018-01-24	$29.14	$29.35	$28.43	$28.49	$25.72	16,659
2018-01-23	$29.32	$29.32	$28.78	$28.99	$26.17	9,926
2018-01-22	$29.10	$29.62	$28.82	$29.33	$26.48	16,621
2018-01-19	$28.37	$29.31	$28.10	$29.30	$26.45	23,831
2018-01-18	$28.86	$28.86	$28.11	$28.37	$25.61	16,358
2018-01-17	$27.52	$28.69	$27.52	$28.61	$25.83	18,323
2018-01-16	$28.20	$28.67	$27.27	$27.46	$24.79	29,046
2018-01-12	$28.96	$28.96	$27.98	$28.10	$25.37	36,601
2018-01-11	$27.96	$28.98	$27.96	$28.96	$26.14	17,830
2018-01-10	$28.19	$28.26	$27.81	$27.89	$25.18	16,866
2018-01-09	$28.65	$28.75	$28.20	$28.30	$25.55	5,562
2018-01-08	$28.26	$28.87	$27.87	$28.64	$25.86	19,422
2018-01-05	$28.64	$28.75	$28.20	$28.32	$25.57	12,217
2018-01-04	$28.27	$28.62	$28.27	$28.55	$25.77	21,418
2018-01-03	$27.85	$28.35	$27.75	$28.16	$25.42	22,039
2018-01-02	$28.80	$29.37	$27.21	$27.86	$25.15	43,950
2017-12-29	$29.35	$29.39	$28.59	$28.64	$25.86	16,163
2017-12-28	$29.59	$29.72	$29.00	$29.34	$26.49	13,148
2017-12-27	$30.25	$30.36	$29.53	$29.60	$26.72	10,909
2017-12-26	$29.87	$30.39	$29.82	$30.25	$27.31	13,609
2017-12-22	$30.22	$30.22	$29.40	$29.96	$27.05	14,483
2017-12-21	$29.79	$30.47	$29.56	$30.27	$27.33	15,417
2017-12-20	$29.31	$30.00	$29.26	$29.78	$26.88	18,189
2017-12-19	$29.73	$29.74	$28.95	$29.12	$26.29	18,298
2017-12-18	$30.20	$30.74	$29.46	$29.62	$26.74	17,376
2017-12-15	$29.14	$30.82	$29.14	$30.03	$27.11	79,127
2017-12-14	$30.06	$30.21	$29.00	$29.07	$26.24	34,535
2017-12-13	$29.44	$30.18	$29.44	$30.05	$27.13	23,347
2017-12-12	$29.13	$29.78	$28.91	$29.37	$26.51	23,985
2017-12-11	$28.44	$29.00	$28.36	$28.86	$26.05	21,433
2017-12-08	$28.40	$28.71	$28.26	$28.50	$25.73	15,127
2017-12-07	$28.39	$28.69	$28.09	$28.39	$25.63	23,711
2017-12-06	$28.93	$28.93	$28.06	$28.41	$25.65	17,394
2017-12-05	$29.03	$29.25	$28.38	$28.94	$26.13	20,187
2017-12-04	$29.43	$29.74	$28.87	$28.92	$26.11	30,573
2017-12-01	$28.89	$29.26	$28.11	$29.06	$26.23	19,376
2017-11-30	$29.42	$29.46	$28.74	$28.89	$26.08	32,052
2017-11-29	$29.20	$29.45	$28.87	$29.38	$26.52	20,011
2017-11-28	$28.35	$29.40	$28.35	$29.16	$26.32	34,448
2017-11-27	$27.87	$28.49	$27.87	$28.40	$25.64	29,893
2017-11-24	$28.54	$28.54	$27.69	$27.95	$25.23	10,359
2017-11-22	$28.23	$28.63	$28.21	$28.27	$25.52	36,415
2017-11-21	$27.66	$28.34	$27.58	$28.21	$25.47	42,006
2017-11-20	$27.25	$27.96	$27.25	$27.62	$24.93	24,189
2017-11-17	$26.31	$27.40	$26.31	$27.14	$24.50	27,010
2017-11-16	$25.85	$26.50	$25.53	$26.42	$23.85	27,849
2017-11-15	$25.67	$25.87	$25.48	$25.75	$23.25	20,707
2017-11-14	$25.56	$26.00	$25.36	$25.94	$23.42	18,332
2017-11-13	$26.00	$26.06	$25.69	$25.99	$23.15	38,064
2017-11-10	$26.33	$26.76	$26.08	$26.12	$23.27	24,549
2017-11-09	$26.37	$26.75	$26.02	$26.35	$23.47	19,571
2017-11-08	$26.16	$26.80	$26.05	$26.76	$23.84	23,489
2017-11-07	$26.47	$26.47	$26.01	$26.24	$23.37	24,048
2017-11-06	$26.82	$27.25	$26.44	$26.52	$23.62	23,682
2017-11-03	$24.95	$27.08	$24.92	$26.82	$23.89	93,745
2017-11-02	$24.47	$24.67	$24.31	$24.53	$21.85	20,215
2017-11-01	$24.84	$24.90	$24.21	$24.50	$21.82	27,470
2017-10-31	$23.81	$24.92	$23.65	$24.76	$22.05	57,345
2017-10-30	$24.60	$24.63	$23.95	$23.95	$21.33	14,017
2017-10-27	$24.00	$24.80	$23.95	$24.79	$22.08	31,018
2017-10-26	$23.62	$24.05	$23.62	$23.97	$21.35	21,598
2017-10-25	$23.75	$23.79	$23.37	$23.79	$21.19	26,732
2017-10-24	$24.02	$24.13	$23.79	$23.79	$21.19	21,044
2017-10-23	$23.95	$24.16	$23.87	$23.95	$21.33	17,182
2017-10-20	$24.22	$24.33	$23.82	$24.00	$21.38	29,402
2017-10-19	$23.92	$24.05	$23.81	$23.99	$21.37	35,642
2017-10-18	$24.45	$24.45	$23.79	$24.07	$21.44	63,188
2017-10-17	$24.25	$24.53	$24.25	$24.46	$21.79	10,350
2017-10-16	$24.25	$24.60	$24.04	$24.32	$21.66	34,902
2017-10-13	$24.51	$24.75	$24.34	$24.48	$21.81	18,010
2017-10-12	$24.30	$24.87	$24.25	$24.48	$21.81	19,574
2017-10-11	$24.37	$24.44	$24.20	$24.35	$21.69	34,777
2017-10-10	$24.65	$24.65	$24.01	$24.36	$21.70	21,909
2017-10-09	$24.63	$24.87	$24.53	$24.63	$21.94	15,255
2017-10-06	$24.82	$24.82	$24.51	$24.69	$21.99	12,524
2017-10-05	$24.28	$24.94	$24.28	$24.92	$22.20	33,000
2017-10-04	$24.59	$24.74	$24.25	$24.39	$21.73	16,912
2017-10-03	$24.44	$24.64	$24.17	$24.59	$21.90	21,091
2017-10-02	$23.86	$24.40	$23.86	$24.30	$21.65	12,656
2017-09-29	$24.24	$24.42	$23.86	$23.97	$21.35	14,424
2017-09-28	$24.45	$24.46	$23.78	$24.23	$21.58	19,892
2017-09-27	$23.67	$24.79	$23.41	$24.45	$21.78	49,247
2017-09-26	$23.20	$23.66	$23.20	$23.51	$20.94	14,867
2017-09-25	$22.99	$23.26	$22.98	$23.19	$20.66	25,546
2017-09-22	$23.06	$23.62	$23.06	$23.17	$20.64	11,414
2017-09-21	$23.12	$23.33	$22.78	$23.27	$20.73	15,219
2017-09-20	$23.44	$23.61	$23.00	$23.11	$20.59	14,807
2017-09-19	$23.64	$23.64	$23.27	$23.42	$20.86	14,415
2017-09-18	$23.50	$23.75	$23.33	$23.54	$20.97	34,823
2017-09-15	$23.15	$23.75	$23.11	$23.35	$20.80	81,663
2017-09-14	$22.86	$23.17	$22.68	$23.07	$20.55	26,025
2017-09-13	$22.94	$23.14	$22.81	$22.97	$20.46	18,314
2017-09-12	$22.59	$23.12	$22.43	$23.06	$20.54	39,366
2017-09-11	$22.36	$22.56	$22.07	$22.56	$20.10	45,070
2017-09-08	$22.00	$22.43	$21.96	$22.29	$19.85	22,958
2017-09-07	$22.50	$22.91	$21.97	$22.04	$19.63	40,829
2017-09-06	$24.05	$24.05	$22.37	$22.49	$20.03	111,017
2017-09-05	$23.99	$24.40	$23.47	$24.06	$21.43	16,381
2017-09-01	$24.06	$24.18	$23.26	$24.07	$21.44	23,008
2017-08-31	$23.94	$24.07	$23.53	$24.03	$21.40	23,012
2017-08-30	$23.50	$24.30	$23.34	$23.72	$21.13	24,823
2017-08-29	$22.82	$23.47	$22.82	$23.41	$20.85	16,151
2017-08-28	$23.05	$23.31	$22.78	$22.88	$20.38	26,730
2017-08-25	$23.29	$23.31	$22.83	$23.05	$20.53	29,375
2017-08-24	$23.34	$23.38	$23.00	$23.09	$20.57	42,490
2017-08-23	$23.34	$23.40	$23.15	$23.23	$20.69	16,546
2017-08-22	$23.52	$23.70	$23.40	$23.57	$20.99	11,745
2017-08-21	$23.35	$23.60	$23.15	$23.33	$20.78	19,471
2017-08-18	$23.03	$23.37	$22.96	$23.36	$20.81	21,310
2017-08-17	$23.82	$23.83	$23.07	$23.19	$20.66	15,631
2017-08-16	$23.45	$23.99	$23.45	$23.83	$21.23	16,369
2017-08-15	$23.81	$23.81	$23.37	$23.42	$20.86	14,769
2017-08-14	$23.52	$23.88	$23.22	$23.69	$21.10	37,506
2017-08-11	$23.10	$23.61	$22.84	$23.53	$20.65	38,644
2017-08-10	$23.79	$23.79	$22.77	$23.01	$20.20	40,683
2017-08-09	$24.08	$24.50	$23.76	$23.85	$20.93	19,290
2017-08-08	$24.38	$24.72	$24.08	$24.16	$21.21	21,666
2017-08-07	$24.55	$24.55	$24.21	$24.37	$21.39	14,815
2017-08-04	$24.52	$24.52	$24.24	$24.51	$21.51	13,522
2017-08-03	$25.10	$25.10	$24.41	$24.43	$21.44	13,533
2017-08-02	$25.00	$25.25	$24.19	$25.06	$22.00	26,302
2017-08-01	$25.10	$25.10	$24.81	$24.95	$21.90	13,825
2017-07-31	$24.99	$25.05	$24.55	$24.88	$21.84	21,864
2017-07-28	$24.36	$24.90	$24.36	$24.85	$21.81	33,509
2017-07-27	$24.26	$24.84	$24.07	$24.46	$21.47	89,653
2017-07-26	$24.08	$24.48	$23.91	$24.43	$21.44	78,301
2017-07-25	$23.93	$24.30	$23.92	$24.02	$21.08	10,115
2017-07-24	$24.30	$24.30	$23.69	$23.77	$20.86	20,216
2017-07-21	$24.99	$24.99	$24.13	$24.31	$21.34	18,300
2017-07-20	$24.87	$25.48	$24.60	$24.75	$21.72	13,880
2017-07-19	$25.04	$25.50	$24.72	$24.86	$21.82	21,623
2017-07-18	$24.67	$24.98	$24.36	$24.92	$21.87	18,196
2017-07-17	$24.51	$24.80	$24.11	$24.77	$21.74	16,485
2017-07-14	$24.14	$24.89	$24.14	$24.51	$21.51	13,273
2017-07-13	$24.50	$25.23	$24.04	$24.22	$21.26	23,669
2017-07-12	$25.10	$25.68	$24.21	$24.50	$21.51	21,764
2017-07-11	$23.74	$25.28	$23.72	$24.89	$21.85	41,052
2017-07-10	$25.32	$25.32	$23.54	$23.79	$20.88	64,376
2017-07-07	$25.10	$25.65	$25.10	$25.43	$22.32	16,453
2017-07-06	$25.00	$25.62	$24.64	$25.12	$22.05	22,172
2017-07-05	$25.04	$25.20	$24.50	$25.12	$22.05	32,598
2017-07-03	$24.90	$25.27	$24.90	$25.01	$21.95	15,215
2017-06-30	$24.92	$25.17	$24.85	$24.85	$21.81	11,880
2017-06-29	$25.95	$25.95	$24.85	$24.92	$21.87	22,080
2017-06-28	$25.91	$26.05	$25.56	$25.94	$22.77	17,560
2017-06-27	$26.01	$26.07	$25.77	$25.83	$22.67	21,615
2017-06-26	$26.29	$26.29	$25.84	$25.96	$22.79	14,167
2017-06-23	$25.96	$26.93	$25.77	$26.26	$23.05	50,345
2017-06-22	$25.50	$26.00	$25.50	$25.96	$22.79	12,267
2017-06-21	$25.64	$26.05	$25.34	$25.51	$22.39	22,779
2017-06-20	$25.00	$25.72	$25.00	$25.65	$22.51	21,685
2017-06-19	$25.29	$25.61	$24.95	$25.18	$22.10	33,486
2017-06-16	$25.32	$25.55	$24.86	$25.30	$22.21	37,047
2017-06-15	$24.97	$25.67	$24.88	$25.65	$22.51	23,954
2017-06-14	$25.75	$26.10	$25.10	$25.23	$22.15	20,649
2017-06-13	$25.21	$25.77	$24.99	$25.77	$22.62	37,207
2017-06-12	$26.03	$26.20	$24.90	$25.06	$22.00	52,765
2017-06-09	$25.64	$26.13	$25.64	$25.98	$22.80	41,544
2017-06-08	$25.18	$25.90	$25.18	$25.56	$22.44	38,107
2017-06-07	$25.07	$25.40	$24.87	$25.10	$22.03	119,874
2017-06-06	$24.80	$25.20	$24.67	$24.79	$21.76	61,133
2017-06-05	$25.15	$25.38	$24.84	$24.85	$21.81	17,235
2017-06-02	$25.30	$25.63	$25.29	$25.31	$22.22	28,743
2017-06-01	$25.11	$25.73	$25.11	$25.34	$22.24	22,500
2017-05-31	$25.34	$25.35	$25.04	$25.05	$21.99	20,527
2017-05-30	$25.17	$25.35	$25.03	$25.25	$22.16	24,133
2017-05-26	$25.00	$25.30	$24.81	$25.17	$22.09	28,724
2017-05-25	$25.24	$25.24	$24.85	$25.00	$21.94	40,491
2017-05-24	$25.34	$25.50	$24.95	$25.12	$22.05	13,715
2017-05-23	$25.21	$25.70	$25.17	$25.34	$22.24	56,194
2017-05-22	$25.36	$25.48	$24.80	$25.25	$22.16	25,424
2017-05-19	$25.05	$25.70	$25.00	$25.50	$22.38	33,262
2017-05-18	$25.28	$25.28	$24.75	$25.00	$21.94	29,514
2017-05-17	$25.20	$25.53	$25.06	$25.25	$22.16	24,959
2017-05-16	$25.56	$25.75	$25.19	$25.71	$22.57	20,055
2017-05-15	$25.45	$25.97	$25.36	$25.57	$22.44	19,521
2017-05-12	$25.90	$26.80	$25.35	$25.49	$22.07	40,199
2017-05-11	$25.97	$26.25	$25.67	$25.99	$22.51	21,969
2017-05-10	$26.29	$26.30	$25.92	$26.07	$22.57	9,594
2017-05-09	$26.51	$26.51	$26.01	$26.27	$22.75	19,805
2017-05-08	$26.58	$26.98	$25.82	$26.32	$22.79	21,706
2017-05-05	$25.81	$26.77	$25.47	$26.57	$23.01	28,903
2017-05-04	$26.50	$26.50	$24.73	$25.60	$22.17	78,530
2017-05-03	$27.28	$27.41	$26.41	$26.50	$22.95	30,614
2017-05-02	$27.94	$28.22	$27.23	$27.31	$23.65	28,642
2017-05-01	$27.35	$27.93	$27.04	$27.92	$24.18	30,535
2017-04-28	$27.65	$27.70	$27.11	$27.31	$23.65	21,238
2017-04-27	$27.16	$27.50	$26.83	$27.43	$23.75	33,445
2017-04-26	$27.39	$27.43	$26.29	$27.05	$23.42	35,522
2017-04-25	$27.50	$27.90	$27.00	$27.13	$23.49	39,426
2017-04-24	$26.65	$27.38	$26.47	$27.25	$23.60	26,180
2017-04-21	$26.55	$26.78	$25.96	$26.02	$22.53	25,866
2017-04-20	$25.96	$26.93	$25.93	$26.55	$22.99	23,633
2017-04-19	$25.49	$26.20	$25.33	$25.71	$22.26	31,066
2017-04-18	$25.35	$25.46	$25.00	$25.29	$21.90	12,985
2017-04-17	$25.20	$25.50	$25.20	$25.30	$21.91	24,943
2017-04-13	$25.11	$25.59	$25.11	$25.23	$21.85	21,514
2017-04-12	$26.13	$26.13	$25.02	$25.10	$21.73	35,485
2017-04-11	$25.62	$26.37	$25.62	$26.09	$22.59	28,687
2017-04-10	$26.89	$27.15	$25.61	$25.65	$22.21	65,197
2017-04-07	$27.51	$27.51	$26.69	$26.89	$23.28	64,062
2017-04-06	$26.05	$28.83	$26.05	$28.69	$24.84	76,097
2017-04-05	$26.11	$26.80	$25.79	$26.05	$22.56	41,434
2017-04-04	$25.80	$26.10	$25.55	$26.09	$22.59	25,463
2017-04-03	$26.21	$26.21	$25.50	$25.73	$22.28	43,687
2017-03-31	$25.65	$26.20	$25.65	$26.10	$22.60	33,892
2017-03-30	$25.55	$25.64	$25.36	$25.57	$22.14	16,429
2017-03-29	$25.55	$25.62	$25.15	$25.51	$22.09	24,456
2017-03-28	$24.74	$25.55	$24.73	$25.44	$22.03	25,374
2017-03-27	$24.70	$25.27	$24.32	$25.03	$21.67	19,930
2017-03-24	$24.95	$25.19	$24.53	$24.77	$21.45	17,205
2017-03-23	$24.06	$24.92	$24.06	$24.63	$21.33	29,662
2017-03-22	$24.24	$24.74	$23.55	$24.18	$20.94	28,356
2017-03-21	$25.06	$25.32	$24.33	$24.41	$21.14	27,797
2017-03-20	$25.20	$25.29	$24.73	$24.93	$21.59	16,785
2017-03-17	$24.72	$25.36	$24.27	$24.99	$21.64	54,784
2017-03-16	$25.21	$25.48	$24.66	$24.72	$21.41	33,399
2017-03-15	$24.84	$25.51	$24.57	$25.04	$21.68	28,188
2017-03-14	$24.25	$24.95	$23.90	$24.72	$21.41	29,293
2017-03-13	$23.69	$24.37	$23.68	$24.25	$21.00	23,682
2017-03-10	$24.39	$24.45	$23.35	$23.68	$20.51	54,765
2017-03-09	$25.11	$25.18	$24.30	$24.39	$21.12	29,978
2017-03-08	$24.89	$25.60	$24.66	$24.80	$21.47	56,272
2017-03-07	$24.58	$24.78	$24.40	$24.72	$21.41	20,259
2017-03-06	$23.88	$24.71	$23.85	$24.52	$21.23	37,778
2017-03-03	$24.54	$24.70	$23.98	$24.11	$20.88	27,470
2017-03-02	$24.48	$24.85	$24.15	$24.53	$21.24	27,103
2017-03-01	$23.76	$24.68	$23.44	$24.50	$21.22	45,763
2017-02-28	$23.74	$23.77	$23.18	$23.40	$20.26	27,683
2017-02-27	$23.48	$23.86	$23.48	$23.85	$20.65	21,199
2017-02-24	$23.24	$23.60	$23.16	$23.60	$20.44	22,185
2017-02-23	$22.50	$23.38	$22.37	$23.31	$20.18	37,333
2017-02-22	$22.93	$22.93	$22.39	$22.44	$19.43	24,442
2017-02-21	$23.21	$23.40	$22.85	$22.91	$19.84	22,685
2017-02-17	$23.25	$23.60	$22.83	$23.05	$19.96	20,721
2017-02-16	$23.32	$23.68	$23.30	$23.49	$20.34	24,684
2017-02-15	$23.53	$23.55	$23.11	$23.29	$20.17	14,728
2017-02-14	$23.43	$23.50	$23.03	$23.49	$20.34	20,981
2017-02-13	$22.74	$23.39	$22.69	$23.23	$20.12	64,447
2017-02-10	$23.05	$23.25	$22.58	$22.69	$19.36	62,942
2017-02-09	$22.80	$23.38	$21.46	$22.91	$19.54	51,590
2017-02-08	$23.26	$23.68	$22.80	$22.82	$19.47	58,097
2017-02-07	$24.20	$24.23	$23.06	$23.26	$19.84	40,741
2017-02-06	$24.85	$24.85	$23.78	$24.12	$20.58	57,448
2017-02-03	$21.21	$25.31	$21.21	$24.92	$21.26	2,520
2017-02-02	$20.54	$20.96	$20.30	$20.79	$17.74	41,098
2017-02-01	$20.70	$20.95	$20.51	$20.88	$17.81	20,170
2017-01-31	$20.44	$20.95	$20.36	$20.67	$17.63	23,116
2017-01-30	$20.60	$20.76	$20.42	$20.55	$17.53	18,854
2017-01-27	$20.79	$20.95	$20.79	$20.90	$17.83	10,115
2017-01-26	$20.80	$20.96	$20.58	$20.87	$17.80	17,480
2017-01-25	$20.93	$21.00	$20.74	$20.87	$17.80	8,691
2017-01-24	$20.47	$20.94	$20.09	$20.84	$17.78	15,090
2017-01-23	$20.31	$20.60	$20.00	$20.45	$17.45	17,292
2017-01-20	$19.96	$20.33	$19.86	$20.30	$17.32	13,965
2017-01-19	$20.02	$20.38	$19.82	$20.12	$17.16	19,109
2017-01-18	$20.51	$20.51	$20.04	$20.20	$17.23	12,900
2017-01-17	$20.71	$20.86	$20.34	$20.52	$17.51	26,389
2017-01-13	$20.41	$21.20	$20.40	$21.07	$17.97	27,378
2017-01-12	$20.37	$20.54	$20.00	$20.40	$17.40	38,266
2017-01-11	$20.71	$20.80	$20.10	$20.43	$17.43	18,288
2017-01-10	$20.16	$20.96	$19.69	$20.79	$17.74	66,455
2017-01-09	$20.28	$20.35	$20.02	$20.07	$17.12	19,000
2017-01-06	$20.81	$20.90	$20.32	$20.46	$17.45	11,205
2017-01-05	$20.81	$20.99	$20.58	$20.72	$17.68	10,228
2017-01-04	$20.88	$21.23	$20.73	$20.93	$17.85	13,369
2017-01-03	$21.55	$21.55	$20.65	$20.80	$17.74	14,444
2016-12-30	$21.38	$21.60	$21.08	$21.23	$18.11	18,796
2016-12-29	$21.17	$21.53	$21.10	$21.29	$18.16	11,979
2016-12-28	$21.70	$21.70	$21.17	$21.17	$18.06	10,308
2016-12-27	$21.61	$21.90	$21.21	$21.51	$18.35	16,405
2016-12-23	$21.15	$21.76	$21.05	$21.46	$18.31	11,823
2016-12-22	$21.74	$21.74	$20.98	$21.07	$17.97	20,912
2016-12-21	$21.48	$21.90	$21.33	$21.71	$18.52	14,351
2016-12-20	$21.64	$21.86	$21.01	$21.50	$18.34	30,273
2016-12-19	$21.70	$21.87	$21.21	$21.48	$18.32	25,331
2016-12-16	$21.85	$22.00	$21.54	$21.80	$18.60	77,932
2016-12-15	$21.42	$21.85	$20.85	$21.77	$18.57	26,089
2016-12-14	$21.39	$21.71	$21.13	$21.48	$18.32	25,183
2016-12-13	$21.15	$21.60	$21.11	$21.53	$18.37	22,404
2016-12-12	$21.39	$21.46	$20.74	$21.24	$18.12	20,000
2016-12-09	$20.98	$21.50	$20.76	$21.39	$18.25	28,127
2016-12-08	$20.78	$21.20	$20.78	$20.98	$17.90	28,200
2016-12-07	$20.87	$21.00	$20.78	$20.84	$17.78	28,152
2016-12-06	$20.50	$21.00	$20.50	$20.94	$17.86	18,358
2016-12-05	$20.01	$20.50	$19.99	$20.49	$17.48	26,766
2016-12-02	$19.84	$20.13	$19.68	$19.97	$17.04	8,884
2016-12-01	$20.25	$20.25	$19.55	$19.89	$16.97	22,894
2016-11-30	$20.23	$20.25	$19.74	$19.96	$17.03	14,679
2016-11-29	$20.17	$20.50	$19.71	$20.04	$17.10	19,862
2016-11-28	$20.80	$20.80	$19.97	$20.04	$17.10	17,212
2016-11-25	$20.79	$20.96	$19.96	$20.78	$17.73	16,821
2016-11-23	$19.88	$20.59	$19.88	$20.54	$17.52	15,841
2016-11-22	$19.99	$20.00	$19.46	$20.00	$17.06	21,221
2016-11-21	$19.74	$19.95	$19.62	$19.94	$17.01	17,467
2016-11-18	$19.19	$19.95	$19.07	$19.84	$16.92	50,899
2016-11-17	$19.39	$19.56	$19.07	$19.19	$16.37	12,076
2016-11-16	$19.10	$19.68	$18.90	$19.29	$16.46	27,840
2016-11-15	$19.41	$19.41	$18.53	$19.10	$16.29	32,737
2016-11-14	$20.48	$20.48	$19.14	$19.36	$16.52	35,581
2016-11-11	$19.83	$20.50	$18.55	$20.30	$17.01	55,396
2016-11-10	$18.99	$20.00	$18.72	$19.92	$16.69	26,980
2016-11-09	$18.55	$19.19	$18.16	$18.78	$15.74	49,010
2016-11-08	$18.61	$19.01	$18.16	$18.64	$15.62	22,302
2016-11-07	$17.74	$18.84	$17.74	$18.54	$15.54	31,174
2016-11-04	$16.75	$17.69	$16.75	$17.59	$14.74	41,428
2016-11-03	$18.99	$18.99	$16.54	$16.62	$13.93	67,688
2016-11-02	$18.20	$18.99	$18.16	$18.17	$15.23	38,839
2016-11-01	$18.74	$19.26	$18.10	$18.15	$15.21	22,854
2016-10-31	$18.63	$19.56	$18.63	$18.79	$15.74	17,245
2016-10-28	$19.08	$19.10	$18.51	$18.63	$15.61	11,942
2016-10-27	$19.22	$19.50	$19.04	$19.04	$15.95	8,503
2016-10-26	$19.13	$19.69	$19.10	$19.14	$16.04	8,126
2016-10-25	$19.44	$20.20	$19.14	$19.29	$16.16	16,752
2016-10-24	$19.63	$19.67	$19.18	$19.41	$16.26	17,989
2016-10-21	$19.96	$19.96	$19.44	$19.56	$16.39	17,721
2016-10-20	$20.25	$20.25	$19.80	$20.09	$16.83	19,617
2016-10-19	$19.68	$20.36	$19.68	$20.25	$16.97	23,459
2016-10-18	$19.39	$19.93	$19.37	$19.64	$16.46	16,896
2016-10-17	$19.15	$19.47	$19.15	$19.39	$16.25	9,265
2016-10-14	$19.57	$19.68	$19.14	$19.16	$16.05	11,436
2016-10-13	$19.51	$19.68	$19.50	$19.51	$16.35	19,347
2016-10-12	$19.29	$19.64	$19.29	$19.59	$16.41	10,758
2016-10-11	$19.45	$19.49	$19.12	$19.26	$16.14	13,673
2016-10-10	$19.34	$19.47	$19.27	$19.45	$16.30	7,301
2016-10-07	$19.08	$19.25	$18.99	$19.12	$16.02	15,912
2016-10-06	$18.91	$19.01	$18.51	$18.98	$15.90	9,199
2016-10-05	$18.97	$19.00	$18.76	$18.97	$15.90	11,212
2016-10-04	$19.04	$19.23	$18.74	$18.96	$15.89	14,111
2016-10-03	$18.38	$19.08	$18.38	$19.02	$15.94	17,186
2016-09-30	$18.56	$18.69	$18.35	$18.53	$15.53	18,159
2016-09-29	$18.36	$18.78	$18.36	$18.48	$15.48	11,308
2016-09-28	$18.49	$18.62	$18.21	$18.35	$15.38	12,812
2016-09-27	$18.28	$18.72	$18.28	$18.41	$15.43	18,327
2016-09-26	$18.48	$18.48	$18.30	$18.33	$15.36	15,270
2016-09-23	$18.54	$18.67	$18.28	$18.47	$15.48	18,948
2016-09-22	$18.56	$18.56	$18.24	$18.40	$15.42	14,987
2016-09-21	$18.15	$18.42	$18.04	$18.40	$15.42	17,700
2016-09-20	$18.11	$18.23	$18.01	$18.03	$15.11	13,131
2016-09-19	$18.54	$18.54	$18.01	$18.06	$15.13	30,830
2016-09-16	$18.43	$18.56	$18.33	$18.39	$15.41	28,422
2016-09-15	$18.39	$18.69	$18.22	$18.37	$15.39	15,182
2016-09-14	$18.45	$18.98	$18.35	$18.43	$15.44	8,584
2016-09-13	$18.98	$19.09	$18.40	$18.45	$15.46	30,230
2016-09-12	$18.98	$19.15	$18.84	$18.99	$15.91	20,639
2016-09-09	$19.26	$19.29	$18.85	$18.87	$15.81	18,297
2016-09-08	$19.61	$19.62	$19.20	$19.30	$16.17	30,612
2016-09-07	$19.29	$19.93	$19.29	$19.54	$16.37	53,805
2016-09-06	$19.25	$19.34	$19.11	$19.25	$16.13	22,315
2016-09-02	$18.72	$19.28	$18.69	$19.16	$16.05	10,063
2016-09-01	$19.16	$19.16	$18.22	$18.67	$15.64	38,201
2016-08-31	$20.23	$20.23	$19.00	$19.14	$16.04	46,048
2016-08-30	$20.19	$20.42	$20.17	$20.31	$17.02	14,702
2016-08-29	$20.60	$20.60	$20.13	$20.23	$16.95	16,639
2016-08-26	$20.95	$20.95	$20.46	$20.63	$17.29	10,336
2016-08-25	$20.28	$20.96	$20.15	$20.83	$17.45	14,998
2016-08-24	$20.48	$20.59	$20.17	$20.29	$17.00	16,002
2016-08-23	$20.35	$20.87	$20.35	$20.58	$17.24	11,756
2016-08-22	$20.95	$20.98	$20.15	$20.38	$17.08	14,090
2016-08-19	$20.99	$21.15	$20.82	$21.05	$17.64	15,274
2016-08-18	$20.72	$21.06	$20.36	$21.05	$17.64	13,419
2016-08-17	$20.36	$20.87	$20.36	$20.67	$17.32	18,622
2016-08-16	$21.68	$21.68	$20.34	$20.42	$17.11	40,686
2016-08-15	$22.00	$22.23	$21.84	$21.89	$18.34	17,561
2016-08-12	$22.18	$22.28	$21.96	$22.13	$18.54	9,605
2016-08-11	$22.15	$22.49	$21.95	$22.18	$18.59	27,011
2016-08-10	$21.85	$22.30	$21.80	$22.00	$18.43	29,457
2016-08-09	$22.11	$22.14	$21.91	$22.13	$18.25	24,339
2016-08-08	$22.09	$22.11	$21.57	$22.02	$18.16	28,505
2016-08-05	$21.76	$22.11	$21.59	$22.08	$18.21	32,042
2016-08-04	$21.52	$21.76	$21.51	$21.76	$17.95	14,684
2016-08-03	$21.51	$21.69	$21.50	$21.55	$17.77	18,992
2016-08-02	$21.85	$21.90	$21.53	$21.60	$17.82	17,777
2016-08-01	$21.66	$21.89	$21.08	$21.82	$18.00	29,392
2016-07-29	$20.69	$21.56	$20.54	$21.51	$17.74	34,401
2016-07-28	$20.41	$20.70	$20.35	$20.63	$17.02	7,949
2016-07-27	$20.31	$20.52	$20.02	$20.30	$16.74	21,493
2016-07-26	$20.07	$20.31	$20.03	$20.14	$16.61	19,868
2016-07-25	$20.17	$20.17	$20.02	$20.06	$16.55	7,637
2016-07-22	$20.29	$20.30	$20.03	$20.05	$16.54	16,115
2016-07-21	$20.24	$20.34	$20.00	$20.08	$16.56	9,473
2016-07-20	$20.21	$20.54	$19.76	$20.39	$16.82	14,836
2016-07-19	$20.31	$20.36	$19.84	$20.12	$16.59	19,205
2016-07-18	$20.24	$20.56	$20.13	$20.39	$16.82	16,602
2016-07-15	$20.42	$20.48	$20.23	$20.43	$16.85	11,686
2016-07-14	$21.05	$21.07	$20.17	$20.30	$16.74	24,629
2016-07-13	$20.94	$21.04	$20.66	$20.77	$17.13	14,652
2016-07-12	$20.59	$21.04	$20.59	$21.00	$17.32	23,143
2016-07-11	$20.43	$20.62	$20.43	$20.60	$16.99	25,296
2016-07-08	$20.00	$20.50	$19.87	$20.49	$16.90	24,011
2016-07-07	$19.88	$19.99	$19.76	$19.94	$16.45	19,363
2016-07-06	$19.85	$19.88	$19.71	$19.86	$16.38	12,458
2016-07-05	$19.77	$19.88	$19.71	$19.81	$16.34	9,505
2016-07-01	$19.67	$19.81	$19.57	$19.76	$16.30	16,991
2016-06-30	$19.60	$19.75	$19.52	$19.75	$16.29	25,687
2016-06-29	$19.45	$19.74	$19.42	$19.62	$16.18	28,721
2016-06-28	$18.53	$19.30	$18.53	$19.28	$15.90	13,590
2016-06-27	$18.60	$18.65	$18.25	$18.41	$15.18	28,028
2016-06-24	$18.75	$18.80	$18.39	$18.69	$15.42	65,664
2016-06-23	$19.09	$19.30	$19.00	$19.30	$15.92	13,822
2016-06-22	$19.19	$19.45	$19.00	$19.03	$15.70	9,842
2016-06-21	$19.34	$19.34	$19.08	$19.16	$15.80	8,342
2016-06-20	$19.34	$19.45	$19.01	$19.37	$15.98	9,315
2016-06-17	$19.33	$19.33	$19.01	$19.09	$15.75	36,179
2016-06-16	$19.16	$19.32	$19.03	$19.26	$15.89	8,289
2016-06-15	$19.44	$19.44	$19.16	$19.32	$15.94	7,260
2016-06-14	$19.19	$19.34	$19.06	$19.28	$15.90	7,619
2016-06-13	$19.15	$19.50	$19.10	$19.22	$15.85	14,844
2016-06-10	$19.31	$19.37	$19.16	$19.29	$15.91	13,799
2016-06-09	$19.44	$19.51	$19.40	$19.45	$16.04	10,595
2016-06-08	$19.50	$19.54	$19.40	$19.48	$16.07	10,604
2016-06-07	$19.47	$19.49	$19.45	$19.46	$16.05	3,884
2016-06-06	$19.41	$19.55	$19.41	$19.50	$16.08	15,252
2016-06-03	$19.50	$19.50	$19.32	$19.44	$16.03	21,303
2016-06-02	$19.42	$19.55	$19.36	$19.53	$16.11	8,199
2016-06-01	$19.46	$19.50	$19.25	$19.48	$16.07	9,064
2016-05-31	$19.47	$19.54	$19.32	$19.46	$16.05	15,996
2016-05-27	$19.49	$19.55	$19.35	$19.49	$16.08	16,099
2016-05-26	$19.31	$19.50	$19.24	$19.36	$15.97	9,880
2016-05-25	$19.11	$19.52	$19.01	$19.41	$16.01	22,700
2016-05-24	$18.99	$19.24	$18.90	$19.17	$15.81	30,871
2016-05-23	$18.84	$19.02	$18.80	$18.86	$15.56	17,770
2016-05-20	$18.85	$19.19	$18.80	$18.90	$15.59	14,171
2016-05-19	$18.99	$18.99	$18.61	$18.84	$15.54	20,321
2016-05-18	$18.97	$19.39	$18.97	$19.11	$15.76	19,514
2016-05-17	$19.45	$19.50	$18.96	$19.10	$15.75	49,464
2016-05-16	$19.31	$19.57	$19.04	$19.56	$16.13	37,204
2016-05-13	$19.09	$19.53	$18.94	$19.49	$15.79	15,615
2016-05-12	$19.56	$19.75	$18.72	$19.08	$15.46	36,720
2016-05-11	$19.56	$19.79	$19.47	$19.60	$15.88	23,547
2016-05-10	$19.65	$19.68	$19.51	$19.63	$15.91	14,831
2016-05-09	$19.29	$19.69	$19.06	$19.43	$15.74	35,767
2016-05-06	$17.30	$19.33	$17.30	$19.01	$15.40	49,487
2016-05-05	$17.53	$17.60	$17.27	$17.27	$13.99	12,136
2016-05-04	$17.41	$17.61	$17.28	$17.37	$14.07	19,689
2016-05-03	$17.12	$17.42	$17.08	$17.39	$14.09	18,981
2016-05-02	$17.31	$17.37	$17.03	$17.29	$14.01	14,510
2016-04-29	$17.63	$17.64	$17.25	$17.39	$14.09	20,212
2016-04-28	$17.68	$17.94	$17.53	$17.55	$14.22	22,126
2016-04-27	$17.89	$17.89	$17.60	$17.67	$14.32	21,365
2016-04-26	$17.91	$17.96	$17.61	$17.84	$14.46	22,392
2016-04-25	$18.09	$18.09	$17.73	$17.94	$14.54	26,232
2016-04-22	$17.62	$18.14	$17.58	$18.04	$14.62	28,484
2016-04-21	$17.50	$17.67	$17.39	$17.56	$14.23	17,451
2016-04-20	$17.17	$17.70	$17.12	$17.62	$14.28	27,954
2016-04-19	$17.16	$17.33	$17.16	$17.23	$13.96	22,195
2016-04-18	$16.91	$17.14	$16.85	$17.11	$13.86	20,571
2016-04-15	$16.92	$16.94	$16.81	$16.88	$13.68	15,880
2016-04-14	$17.10	$17.10	$16.91	$17.02	$13.79	12,597
2016-04-13	$17.05	$17.30	$16.94	$17.20	$13.94	15,091
2016-04-12	$16.52	$17.04	$16.52	$17.01	$13.78	21,130
2016-04-11	$16.89	$16.93	$16.47	$16.73	$13.56	34,677
2016-04-08	$16.49	$16.92	$16.49	$16.84	$13.65	25,373
2016-04-07	$16.39	$16.44	$16.06	$16.44	$13.32	14,818
2016-04-06	$16.09	$16.69	$16.09	$16.49	$13.36	17,192
2016-04-05	$16.37	$16.37	$16.02	$16.10	$13.05	18,599
2016-04-04	$16.88	$16.95	$16.40	$16.47	$13.35	20,456
2016-04-01	$16.39	$16.92	$16.34	$16.75	$13.57	15,175
2016-03-31	$16.36	$16.79	$16.36	$16.60	$13.45	16,967
2016-03-30	$16.53	$16.53	$16.30	$16.41	$13.30	9,867
2016-03-29	$15.23	$16.50	$15.20	$16.48	$13.35	38,580
2016-03-28	$15.58	$15.60	$15.06	$15.18	$12.30	85,966
2016-03-24	$16.07	$16.09	$15.47	$15.58	$12.62	68,049
2016-03-23	$16.81	$17.29	$16.12	$16.15	$13.09	26,275
2016-03-22	$17.07	$17.07	$16.87	$16.94	$13.73	11,217
2016-03-21	$17.28	$17.30	$16.94	$17.02	$13.79	16,239
2016-03-18	$17.28	$17.50	$16.85	$17.35	$14.06	62,422
2016-03-17	$17.25	$17.45	$16.98	$17.18	$13.92	37,102
2016-03-16	$17.00	$17.37	$16.37	$17.20	$13.94	14,289
2016-03-15	$16.96	$17.12	$16.85	$17.03	$13.80	25,269
2016-03-14	$16.75	$17.04	$16.65	$17.00	$13.78	33,702
2016-03-11	$16.10	$16.86	$16.09	$16.83	$13.64	50,196
2016-03-10	$15.86	$16.13	$15.68	$16.10	$13.05	27,271
2016-03-09	$15.93	$16.02	$15.67	$15.80	$12.80	24,422
2016-03-08	$15.97	$16.08	$15.57	$15.77	$12.78	23,843
2016-03-07	$15.83	$16.17	$15.83	$16.00	$12.96	23,281
2016-03-04	$15.86	$16.22	$15.83	$16.02	$12.98	17,222
2016-03-03	$15.81	$15.99	$15.74	$15.92	$12.90	21,073
2016-03-02	$15.87	$16.00	$15.70	$15.88	$12.87	27,319
2016-03-01	$16.00	$16.15	$15.82	$15.97	$12.94	19,779
2016-02-29	$15.79	$16.10	$15.72	$15.95	$12.92	26,371
2016-02-26	$15.79	$16.12	$15.56	$15.86	$12.85	26,431
2016-02-25	$15.48	$15.78	$15.42	$15.69	$12.71	21,132
2016-02-24	$15.23	$15.74	$15.06	$15.40	$12.48	20,524
2016-02-23	$15.24	$15.77	$15.10	$15.39	$12.47	41,322
2016-02-22	$15.08	$15.29	$14.83	$15.24	$12.35	31,705
2016-02-19	$14.98	$15.20	$14.83	$15.01	$12.16	20,441
2016-02-18	$15.21	$15.25	$14.97	$15.00	$12.15	15,359
2016-02-17	$15.25	$15.33	$15.14	$15.22	$12.33	40,772
2016-02-16	$14.92	$15.33	$14.80	$15.18	$12.30	23,293
2016-02-12	$14.64	$14.80	$14.35	$14.78	$11.98	36,814
2016-02-11	$14.63	$14.98	$14.51	$14.87	$11.77	36,037
2016-02-10	$14.72	$15.03	$14.67	$14.79	$11.71	29,129
2016-02-09	$14.45	$15.18	$14.40	$14.73	$11.66	61,126
2016-02-08	$14.00	$14.47	$13.93	$14.45	$11.44	40,658
2016-02-05	$15.31	$15.31	$14.14	$14.22	$11.26	90,911
2016-02-04	$15.17	$15.36	$15.17	$15.34	$12.14	21,015
2016-02-03	$15.25	$15.38	$15.08	$15.28	$12.09	22,842
2016-02-02	$15.05	$15.39	$15.05	$15.21	$12.04	18,909
2016-02-01	$15.05	$15.37	$15.01	$15.23	$12.06	31,171
2016-01-29	$15.04	$15.51	$15.04	$15.25	$12.07	33,885
2016-01-28	$15.15	$15.31	$15.03	$15.09	$11.94	30,539
2016-01-27	$15.25	$15.36	$15.15	$15.15	$11.99	29,988
2016-01-26	$15.18	$15.67	$15.15	$15.24	$12.06	37,962
2016-01-25	$15.30	$15.30	$15.00	$15.15	$11.99	15,426
2016-01-22	$14.85	$15.37	$14.85	$15.29	$12.10	17,939
2016-01-21	$14.42	$14.89	$14.40	$14.73	$11.66	16,260
2016-01-20	$14.00	$14.62	$13.71	$14.39	$11.39	53,123
2016-01-19	$14.18	$14.36	$13.90	$14.05	$11.12	34,414
2016-01-15	$13.92	$14.37	$13.67	$14.25	$11.28	40,115
2016-01-14	$13.88	$14.38	$13.76	$14.22	$11.26	27,194
2016-01-13	$14.08	$14.20	$13.78	$13.95	$11.04	39,344
2016-01-12	$14.59	$14.68	$13.75	$14.16	$11.21	66,871
2016-01-11	$15.16	$15.29	$14.28	$14.54	$11.51	46,701
2016-01-08	$15.65	$15.65	$15.16	$15.16	$12.00	30,887
2016-01-07	$15.35	$15.51	$15.26	$15.50	$12.27	35,632
2016-01-06	$15.35	$15.69	$15.35	$15.52	$12.28	16,351
2016-01-05	$15.15	$15.55	$15.12	$15.54	$12.30	21,489
2016-01-04	$15.25	$15.40	$14.75	$15.15	$11.99	40,134
2015-12-31	$15.45	$15.80	$15.25	$15.50	$12.27	27,997
2015-12-30	$15.68	$15.70	$15.33	$15.37	$12.17	13,696
2015-12-29	$16.10	$16.10	$15.55	$15.80	$12.51	27,818
2015-12-28	$16.20	$16.35	$15.97	$16.08	$12.73	15,572
2015-12-24	$16.21	$16.41	$16.15	$16.23	$12.85	6,809
2015-12-23	$16.46	$16.46	$16.20	$16.30	$12.90	16,714
2015-12-22	$16.45	$16.53	$16.15	$16.26	$12.87	24,145
2015-12-21	$15.89	$16.62	$15.89	$16.32	$12.92	48,130
2015-12-18	$15.31	$16.03	$15.31	$15.81	$12.51	75,614
2015-12-17	$15.76	$15.90	$15.21	$15.40	$12.19	22,388
2015-12-16	$15.45	$15.80	$15.44	$15.76	$12.47	34,975
2015-12-15	$15.26	$15.49	$15.13	$15.40	$12.19	11,299
2015-12-14	$15.19	$15.31	$15.01	$15.11	$11.96	33,071
2015-12-11	$15.60	$15.71	$15.06	$15.12	$11.97	39,857
2015-12-10	$16.30	$16.46	$15.90	$15.90	$12.59	20,465
2015-12-09	$16.29	$16.46	$16.27	$16.32	$12.92	12,721
2015-12-08	$16.43	$16.74	$16.31	$16.31	$12.91	12,808
2015-12-07	$16.80	$16.91	$16.43	$16.63	$13.16	19,658
2015-12-04	$16.52	$17.02	$16.34	$16.88	$13.36	95,926
2015-12-03	$16.59	$16.96	$16.28	$16.51	$13.07	14,391
2015-12-02	$16.51	$16.67	$16.35	$16.45	$13.02	21,160
2015-12-01	$16.13	$16.58	$16.13	$16.45	$13.02	56,487
2015-11-30	$16.32	$17.05	$15.94	$15.96	$12.63	61,639
2015-11-27	$16.02	$16.58	$15.88	$16.41	$12.99	31,212
2015-11-25	$15.79	$16.00	$15.67	$15.90	$12.59	29,116
2015-11-24	$15.71	$15.86	$15.52	$15.82	$12.52	16,070
2015-11-23	$15.70	$16.15	$15.70	$15.90	$12.59	31,030
2015-11-20	$16.07	$16.08	$15.66	$15.79	$12.50	30,105
2015-11-19	$15.88	$16.03	$15.87	$16.00	$12.66	20,729
2015-11-18	$15.68	$15.88	$15.53	$15.87	$12.56	20,483
2015-11-17	$15.74	$15.95	$15.41	$15.54	$12.30	21,480
2015-11-16	$15.74	$15.82	$15.59	$15.73	$12.45	17,641
2015-11-13	$15.54	$15.73	$15.50	$15.67	$12.40	25,175
2015-11-12	$16.14	$16.25	$15.61	$15.66	$12.40	33,425
2015-11-11	$16.05	$16.31	$15.91	$16.13	$12.77	18,427
2015-11-10	$16.51	$16.52	$15.74	$15.89	$12.58	61,486
2015-11-09	$16.93	$16.93	$16.59	$16.81	$13.02	21,473
2015-11-06	$17.08	$17.13	$16.50	$17.00	$13.17	33,873
2015-11-05	$17.08	$17.51	$17.00	$17.15	$13.28	32,209
2015-11-04	$17.20	$17.23	$16.90	$17.09	$13.24	60,836
2015-11-03	$17.23	$17.34	$17.17	$17.25	$13.36	17,919
2015-11-02	$17.20	$17.38	$17.08	$17.27	$13.38	15,637
2015-10-30	$17.43	$17.45	$17.25	$17.29	$13.39	26,556
2015-10-29	$17.35	$17.56	$17.24	$17.39	$13.47	8,854
2015-10-28	$17.02	$17.53	$16.82	$17.40	$13.48	24,666
2015-10-27	$17.22	$17.22	$16.79	$16.87	$13.07	15,212
2015-10-26	$17.43	$17.53	$17.13	$17.27	$13.38	16,369
2015-10-23	$17.45	$17.46	$17.27	$17.46	$13.52	20,674
2015-10-22	$17.15	$17.42	$17.12	$17.40	$13.48	8,141
2015-10-21	$17.37	$17.49	$17.12	$17.15	$13.28	10,434
2015-10-20	$17.40	$17.45	$17.35	$17.41	$13.48	15,252
2015-10-19	$17.44	$17.49	$17.20	$17.36	$13.45	30,718
2015-10-16	$17.71	$17.71	$17.14	$17.42	$13.49	24,540
2015-10-15	$17.49	$17.80	$17.41	$17.61	$13.64	45,569
2015-10-14	$17.17	$17.67	$17.03	$17.37	$13.45	23,265
2015-10-13	$16.61	$17.29	$16.61	$17.07	$13.22	27,355
2015-10-12	$16.04	$16.70	$15.81	$16.66	$12.90	26,953
2015-10-09	$15.57	$15.96	$15.52	$15.93	$12.34	54,184
2015-10-08	$15.47	$15.66	$15.46	$15.58	$12.07	25,570
2015-10-07	$15.98	$16.10	$15.37	$15.43	$11.95	24,544
2015-10-06	$15.66	$16.15	$15.62	$15.90	$12.31	16,803
2015-10-05	$14.76	$15.71	$14.73	$15.67	$12.14	25,790
2015-10-02	$14.95	$15.07	$14.64	$14.82	$11.48	34,319
2015-10-01	$15.07	$15.20	$14.88	$15.01	$11.63	13,998
2015-09-30	$14.82	$15.10	$14.70	$15.08	$11.68	32,610
2015-09-29	$14.73	$14.89	$14.62	$14.71	$11.39	31,686
2015-09-28	$15.15	$15.15	$14.57	$14.63	$11.33	37,845
2015-09-25	$15.49	$15.51	$15.06	$15.13	$11.72	24,680
2015-09-24	$15.35	$15.57	$15.35	$15.39	$11.92	13,720
2015-09-23	$15.30	$15.73	$15.29	$15.51	$12.01	14,808
2015-09-22	$15.50	$15.71	$15.26	$15.28	$11.83	16,231
2015-09-21	$15.59	$16.06	$15.59	$15.72	$12.18	20,618
2015-09-18	$16.09	$16.29	$15.66	$15.68	$12.14	35,953
2015-09-17	$16.42	$16.72	$16.06	$16.33	$12.65	33,279
2015-09-16	$16.79	$16.85	$16.44	$16.54	$12.81	15,744
2015-09-15	$16.40	$16.83	$16.32	$16.71	$12.94	38,081
2015-09-14	$17.00	$17.06	$16.39	$16.58	$12.84	35,364
2015-09-11	$17.51	$17.53	$17.01	$17.10	$13.24	33,319
2015-09-10	$17.43	$17.95	$17.43	$17.65	$13.67	17,897
2015-09-09	$17.79	$17.94	$17.51	$17.53	$13.58	32,863
2015-09-08	$17.94	$18.00	$17.52	$17.62	$13.65	25,837
2015-09-04	$18.00	$18.07	$17.66	$17.97	$13.92	13,524
2015-09-03	$17.65	$18.10	$17.65	$18.00	$13.94	30,369

Collectors Universe Inc (CLCT) News Headlines

Recent Collectors Universe Inc (CLCT) News

Similar Companies to Collectors Universe Inc (CLCT) in the Specialty Business Services Industry

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

Collectors Universe Inc (CLCT) Exchange: NASDAQ