Computer Services Inc (CSVI) Stock

Data as of April 24, 2024

$57.98 ($0.00) 0.00%

Computer Services Inc - Daily Information

Click for more stock information on Computer Services Inc.

Daily Information	Data
Date	April 24, 2024
Open	$57.98
Previous Close	$57.98
High	$57.98
Low	$57.98
Adjusted Open	$57.98
Previous Adjusted Close	$57.98
Adjusted High	$57.98
Adjusted Low	$57.98

About Computer Services Inc (CSVI)

Computer Services, Inc. (CSI) delivers core processing, digital banking, managed cybersecurity, cybersecurity compliance, payments processing, print and electronic document distribution, and regulatory compliance solutions to financial institutions and corporate customers, both foreign and domestic. Management believes exceptional service, dynamic solutions and superior results are the foundation of CSI’s reputation and have resulted in the Company’s inclusion in such top industry-wide rankings as IDC Financial Insights FinTech 100, Talkin’ Cloud 100 and MSPmentor Top 501 Global Managed Service Providers lists. CSI has also been recognized by Aite Group, a leading industry research firm, as providing the “best user experience” in its 2019 AIM Evaluation: The Leading Providers of U.S. Core Banking Systems. In addition, CSI's record of increasing its dividend each year for 49 years has earned it a designation of one of the financial media’s “Dividend Aristocrats.” CSI’s stock is traded on OTCQX under the symbol CSVI.

Invest in Computer Services Inc (CSVI)

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

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.

Historical Stock Data for Computer Services Inc (CSVI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-09	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-08	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-07	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-06	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-05	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-02	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-12-01	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-30	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-29	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-28	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-25	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-23	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-22	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-21	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-18	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-17	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-16	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-15	$57.98	$57.98	$57.98	$57.98	$57.98	0
2022-11-14	$57.96	$58.00	$57.96	$57.98	$57.98	5,204
2022-11-11	$57.95	$57.97	$57.95	$57.97	$57.97	58,812
2022-11-10	$57.95	$57.97	$57.95	$57.95	$57.95	403,453
2022-11-09	$57.77	$57.99	$57.77	$57.95	$57.95	681,609
2022-11-08	$57.90	$57.90	$57.77	$57.77	$57.77	107,917
2022-11-07	$57.77	$57.90	$57.77	$57.78	$57.78	142,652
2022-11-04	$57.77	$57.93	$57.75	$57.77	$57.77	57,363
2022-11-03	$57.77	$57.80	$57.70	$57.77	$57.77	107,940
2022-11-02	$57.74	$57.85	$57.74	$57.76	$57.76	20,907
2022-11-01	$57.75	$57.79	$57.74	$57.76	$57.76	385,777
2022-10-31	$57.65	$57.75	$57.65	$57.75	$57.75	136,697
2022-10-28	$57.64	$57.70	$57.64	$57.69	$57.69	209,160
2022-10-27	$57.60	$57.67	$57.60	$57.65	$57.65	154,745
2022-10-26	$57.59	$57.68	$57.59	$57.65	$57.65	124,303
2022-10-25	$57.60	$57.64	$57.60	$57.60	$57.60	2,469
2022-10-24	$57.60	$57.61	$57.57	$57.61	$57.61	240,117
2022-10-21	$57.60	$57.64	$57.57	$57.60	$57.60	93,330
2022-10-20	$57.45	$57.95	$57.45	$57.59	$57.59	166,825
2022-10-19	$57.40	$57.65	$57.36	$57.62	$57.62	25,922
2022-10-18	$57.45	$57.50	$57.30	$57.38	$57.38	72,730
2022-10-17	$57.25	$57.50	$57.25	$57.32	$57.32	30,425
2022-10-14	$56.85	$57.30	$56.85	$57.25	$57.25	53,514
2022-10-13	$57.00	$57.25	$56.98	$57.10	$57.10	282,787
2022-10-12	$56.55	$56.98	$56.41	$56.98	$56.98	280,949
2022-10-11	$56.45	$56.85	$56.42	$56.55	$56.55	23,892
2022-10-10	$56.48	$56.60	$56.31	$56.45	$56.45	217,265
2022-10-07	$56.20	$56.58	$56.12	$56.52	$56.52	29,042
2022-10-06	$56.10	$56.48	$56.10	$56.40	$56.40	13,986
2022-10-05	$56.21	$56.41	$56.00	$56.15	$56.15	76,008
2022-10-04	$56.39	$56.50	$55.90	$56.49	$56.49	729,416
2022-10-03	$55.89	$56.50	$55.87	$56.00	$56.00	141,476
2022-09-30	$55.60	$55.99	$55.60	$55.75	$55.75	140,724
2022-09-29	$56.15	$56.20	$55.85	$55.85	$55.85	61,805
2022-09-28	$56.20	$56.35	$55.98	$56.10	$56.10	145,851
2022-09-27	$56.35	$56.46	$56.06	$56.15	$56.15	190,419
2022-09-26	$56.85	$56.90	$56.12	$56.45	$56.45	141,820
2022-09-23	$56.90	$56.95	$56.76	$56.76	$56.76	213,540
2022-09-22	$56.99	$56.99	$56.85	$56.95	$56.95	14,982
2022-09-21	$56.94	$56.94	$56.85	$56.88	$56.88	45,774
2022-09-20	$56.84	$56.98	$56.84	$56.85	$56.85	27,995
2022-09-19	$56.88	$56.99	$56.85	$56.85	$56.85	55,537
2022-09-16	$56.85	$56.89	$56.85	$56.87	$56.87	164,028
2022-09-15	$56.89	$56.90	$56.85	$56.89	$56.89	12,825
2022-09-14	$56.88	$56.91	$56.85	$56.89	$56.89	151,123
2022-09-13	$57.00	$57.00	$56.80	$56.91	$56.91	339,639
2022-09-12	$56.72	$56.97	$56.72	$56.85	$56.85	174,340
2022-09-09	$56.80	$56.90	$56.73	$56.80	$56.80	244,164
2022-09-08	$56.75	$57.00	$56.75	$56.80	$56.80	197,672
2022-09-07	$56.75	$56.80	$56.69	$56.80	$56.80	157,076
2022-09-06	$56.88	$56.89	$56.75	$56.80	$56.80	1,135,235
2022-09-02	$56.90	$56.95	$56.78	$56.90	$56.90	101,699
2022-09-01	$56.75	$57.03	$56.75	$56.88	$56.88	102,981
2022-08-31	$56.85	$57.20	$56.60	$56.90	$56.90	349,556
2022-08-30	$56.78	$57.25	$56.75	$56.89	$56.60	280,058
2022-08-29	$57.00	$57.13	$56.78	$56.80	$56.51	644,342
2022-08-26	$56.90	$57.10	$56.84	$57.10	$56.81	27,759
2022-08-25	$56.80	$57.00	$56.78	$57.00	$56.71	65,541
2022-08-24	$56.76	$56.99	$56.75	$56.78	$56.49	186,642
2022-08-23	$56.74	$57.00	$56.66	$56.79	$56.50	465,954
2022-08-22	$56.03	$56.90	$56.02	$56.74	$56.45	2,352,091
2022-08-19	$37.50	$37.90	$37.45	$37.88	$37.69	12,950
2022-08-18	$37.10	$37.50	$37.00	$37.49	$37.30	273,987
2022-08-17	$37.00	$37.50	$36.90	$37.00	$36.81	427,404
2022-08-16	$36.78	$37.25	$36.78	$37.25	$37.06	19,614
2022-08-15	$37.30	$37.30	$36.81	$37.00	$36.81	55,347
2022-08-12	$37.55	$37.98	$36.86	$37.00	$36.81	173,931
2022-08-11	$38.22	$38.22	$37.27	$37.50	$37.31	56,421
2022-08-10	$37.85	$38.00	$37.40	$37.50	$37.31	40,442
2022-08-09	$38.24	$38.25	$37.25	$37.25	$37.06	27,813
2022-08-08	$37.91	$38.25	$37.91	$38.02	$37.83	26,586
2022-08-05	$38.25	$38.25	$38.25	$38.25	$38.06	17,283
2022-08-04	$38.25	$38.25	$38.15	$38.25	$38.06	12,249
2022-08-03	$38.25	$38.25	$38.12	$38.25	$38.06	10,469
2022-08-02	$38.11	$38.25	$38.00	$38.25	$38.06	6,640
2022-08-01	$38.25	$38.25	$38.00	$38.25	$38.06	37,508
2022-07-29	$38.25	$38.25	$38.20	$38.25	$38.06	34,692
2022-07-28	$38.28	$38.28	$37.90	$38.20	$38.01	23,070
2022-07-27	$38.25	$38.25	$38.01	$38.25	$38.06	25,116
2022-07-26	$37.93	$38.25	$37.85	$38.04	$37.85	106,837
2022-07-25	$38.00	$38.70	$37.89	$38.00	$37.81	123,257
2022-07-22	$37.91	$38.69	$37.90	$38.00	$37.81	99,222
2022-07-21	$38.00	$38.00	$37.81	$38.00	$37.81	73,698
2022-07-20	$38.00	$38.74	$37.75	$38.00	$37.81	166,393
2022-07-19	$38.00	$38.00	$37.75	$38.00	$37.81	5,626
2022-07-18	$38.00	$38.04	$37.80	$38.00	$37.81	4,922
2022-07-15	$37.50	$38.00	$37.50	$38.00	$37.81	18,395
2022-07-14	$38.90	$38.90	$37.50	$37.50	$37.31	3,604
2022-07-13	$38.01	$38.01	$37.79	$38.00	$37.81	5,353
2022-07-12	$38.20	$38.20	$38.00	$38.00	$37.81	43,946
2022-07-11	$38.00	$38.26	$36.50	$38.20	$38.01	24,822
2022-07-08	$38.00	$38.00	$37.75	$37.77	$37.58	1,733
2022-07-07	$37.30	$38.00	$37.25	$38.00	$37.81	20,323
2022-07-06	$37.00	$37.50	$37.00	$37.25	$37.06	9,358
2022-07-05	$37.05	$38.00	$36.53	$38.00	$37.81	27,619
2022-07-01	$36.99	$38.00	$36.50	$38.00	$37.81	115,286
2022-06-30	$36.14	$37.00	$36.14	$36.96	$36.78	15,055
2022-06-29	$36.25	$38.00	$36.25	$36.60	$36.41	72,833
2022-06-28	$36.50	$36.89	$36.30	$36.80	$36.61	14,406
2022-06-27	$37.00	$37.00	$36.13	$36.45	$36.27	19,013
2022-06-24	$37.00	$37.20	$36.50	$36.80	$36.61	35,877
2022-06-23	$37.15	$37.15	$36.00	$37.00	$36.81	22,271
2022-06-22	$38.00	$38.24	$36.51	$37.06	$36.87	38,051
2022-06-21	$38.50	$40.00	$37.40	$38.00	$37.81	9,675
2022-06-17	$40.00	$40.25	$38.30	$38.30	$38.11	8,403
2022-06-16	$40.75	$40.75	$39.92	$39.95	$39.75	9,214
2022-06-15	$40.75	$40.75	$40.25	$40.40	$40.20	1,905
2022-06-14	$40.25	$41.00	$40.25	$40.26	$40.06	12,474
2022-06-13	$40.65	$41.00	$40.25	$40.25	$40.05	4,644
2022-06-10	$40.65	$41.00	$40.65	$40.98	$40.77	16,913
2022-06-09	$40.35	$41.06	$40.35	$40.65	$40.44	9,033
2022-06-08	$40.65	$42.50	$40.38	$40.75	$40.54	34,068
2022-06-07	$40.99	$40.99	$40.27	$40.70	$40.49	5,735
2022-06-06	$41.00	$41.00	$40.73	$40.99	$40.78	7,266
2022-06-03	$41.00	$41.50	$40.85	$41.00	$40.79	18,833
2022-06-02	$42.00	$44.20	$41.00	$41.50	$41.29	67,300
2022-06-01	$41.40	$43.45	$40.75	$41.60	$41.39	64,850
2022-05-31	$41.40	$41.40	$41.00	$41.00	$40.79	20,088
2022-05-27	$41.40	$44.00	$41.00	$41.40	$40.92	52,913
2022-05-26	$41.00	$42.00	$41.00	$41.00	$40.53	132,941
2022-05-25	$41.25	$41.25	$40.06	$41.00	$40.53	10,288
2022-05-24	$43.00	$43.00	$40.05	$42.00	$41.51	35,412
2022-05-23	$44.60	$45.00	$42.55	$42.55	$42.06	9,366
2022-05-20	$44.70	$44.70	$44.07	$44.40	$43.89	4,219
2022-05-19	$44.96	$44.96	$44.70	$44.70	$44.18	2,416
2022-05-18	$46.65	$47.00	$43.56	$44.00	$43.49	22,530
2022-05-17	$47.02	$47.02	$46.50	$46.50	$45.96	1,198
2022-05-16	$47.25	$48.00	$47.02	$47.49	$46.94	3,359
2022-05-13	$45.00	$45.98	$44.65	$45.95	$45.42	4,604
2022-05-12	$46.60	$47.00	$44.00	$44.60	$44.08	19,448
2022-05-11	$48.00	$48.99	$46.40	$48.00	$47.44	15,604
2022-05-10	$49.16	$50.01	$47.25	$49.48	$48.91	16,770
2022-05-09	$50.00	$51.00	$49.06	$50.96	$50.37	26,125
2022-05-06	$50.50	$51.49	$49.00	$51.49	$50.89	8,379
2022-05-05	$51.35	$51.35	$51.20	$51.20	$50.61	1,982
2022-05-04	$51.65	$51.65	$50.00	$50.00	$49.42	121,784
2022-05-03	$52.00	$52.00	$51.65	$51.65	$51.05	13,495
2022-05-02	$50.98	$52.00	$50.75	$51.96	$51.36	12,195
2022-04-29	$50.25	$50.88	$50.25	$50.88	$50.29	4,809
2022-04-28	$51.29	$51.29	$50.35	$50.35	$49.77	2,281
2022-04-27	$51.00	$54.00	$51.00	$51.00	$50.41	3,249
2022-04-26	$51.00	$51.00	$51.00	$51.00	$50.41	15,619
2022-04-25	$51.00	$51.00	$50.90	$51.00	$50.41	15,619
2022-04-22	$51.01	$51.50	$50.25	$51.00	$50.41	3,700
2022-04-21	$51.50	$51.50	$51.00	$51.00	$50.41	3,898
2022-04-20	$51.00	$51.52	$51.00	$51.00	$50.41	1,893
2022-04-19	$51.49	$51.49	$51.00	$51.00	$50.41	2,394
2022-04-18	$51.00	$51.91	$51.00	$51.50	$50.90	5,546
2022-04-14	$50.83	$51.40	$50.83	$51.02	$50.43	4,037
2022-04-13	$51.00	$51.50	$51.00	$51.25	$50.66	9,823
2022-04-12	$51.02	$51.23	$51.00	$51.00	$50.41	18,897
2022-04-11	$51.00	$51.50	$51.00	$51.00	$50.41	2,690
2022-04-08	$50.03	$51.50	$50.03	$51.00	$50.41	1,363
2022-04-07	$52.00	$52.00	$51.00	$52.00	$51.40	5,439
2022-04-06	$51.90	$52.00	$51.10	$51.32	$50.73	6,442
2022-04-05	$51.10	$51.99	$51.10	$51.99	$51.39	2,478
2022-04-04	$50.15	$51.50	$50.00	$51.50	$50.90	1,703
2022-04-01	$49.50	$50.21	$49.50	$50.00	$49.42	5,381
2022-03-31	$51.05	$51.05	$49.27	$49.50	$48.93	6,310
2022-03-30	$51.00	$51.00	$49.23	$50.40	$49.82	15,579
2022-03-29	$51.98	$52.00	$51.00	$52.00	$51.40	4,123
2022-03-28	$51.15	$52.00	$51.00	$51.50	$50.90	2,983
2022-03-25	$51.00	$51.01	$50.75	$51.00	$50.41	5,306
2022-03-24	$51.06	$51.50	$51.00	$51.20	$50.61	3,009
2022-03-23	$52.80	$52.80	$51.01	$52.26	$51.65	3,608
2022-03-22	$52.00	$52.60	$50.02	$52.33	$51.72	2,084
2022-03-21	$51.50	$52.33	$51.50	$51.50	$50.90	8,004
2022-03-18	$51.00	$52.00	$51.00	$51.50	$50.90	8,004
2022-03-17	$51.24	$53.13	$51.00	$51.00	$50.41	7,733
2022-03-16	$52.00	$52.00	$51.00	$51.00	$50.41	5,622
2022-03-15	$51.25	$52.50	$51.00	$51.00	$50.41	20,778
2022-03-14	$51.25	$53.20	$51.25	$51.25	$50.66	12,765
2022-03-11	$51.50	$53.19	$51.02	$51.25	$50.39	5,304
2022-03-10	$51.50	$51.95	$51.00	$51.50	$50.64	16,137
2022-03-09	$51.20	$51.95	$51.00	$51.00	$50.15	9,149
2022-03-08	$51.20	$51.90	$51.20	$51.21	$50.35	10,538
2022-03-07	$51.00	$53.84	$51.00	$51.00	$50.15	11,009
2022-03-04	$52.49	$52.49	$51.00	$51.00	$50.15	8,398
2022-03-03	$51.02	$52.99	$51.02	$51.51	$50.65	6,266
2022-03-02	$52.01	$54.73	$48.08	$54.73	$53.81	15,236
2022-03-01	$55.98	$56.46	$51.03	$51.51	$50.65	20,741
2022-02-28	$55.52	$55.89	$54.53	$54.53	$53.62	4,747
2022-02-25	$56.45	$56.45	$54.90	$55.51	$54.58	5,457
2022-02-24	$56.00	$56.50	$55.05	$55.60	$54.67	3,849
2022-02-23	$58.00	$58.00	$56.06	$57.00	$56.04	7,836
2022-02-22	$57.11	$58.43	$57.05	$58.00	$57.03	12,706
2022-02-18	$57.90	$58.50	$57.03	$57.03	$56.07	5,821
2022-02-17	$57.93	$57.93	$57.93	$57.93	$56.96	3,895
2022-02-16	$57.48	$57.85	$57.48	$57.85	$56.88	634
2022-02-15	$57.80	$57.80	$57.03	$57.27	$56.31	5,614
2022-02-14	$57.80	$57.80	$57.32	$57.80	$56.83	2,169
2022-02-11	$58.02	$58.21	$57.32	$57.32	$56.36	12,099
2022-02-10	$58.00	$58.47	$57.66	$58.47	$57.49	4,642
2022-02-09	$58.00	$58.00	$57.50	$58.00	$57.03	11,126
2022-02-08	$57.44	$58.05	$57.44	$58.00	$57.03	6,722
2022-02-07	$56.35	$57.08	$56.31	$57.00	$56.04	4,684
2022-02-04	$56.80	$57.85	$56.25	$56.94	$55.99	11,242
2022-02-03	$56.15	$56.80	$55.50	$56.80	$55.85	8,942
2022-02-02	$57.90	$57.90	$56.15	$56.15	$55.21	10,048
2022-02-01	$57.75	$57.75	$56.10	$56.10	$55.16	2,970
2022-01-31	$55.50	$57.50	$55.50	$56.00	$55.06	9,684
2022-01-28	$55.32	$56.00	$55.30	$56.00	$55.06	15,297
2022-01-27	$55.50	$55.50	$55.50	$55.50	$54.57	2,499
2022-01-26	$55.25	$56.25	$55.25	$55.75	$54.82	4,808
2022-01-25	$55.45	$56.00	$55.35	$56.00	$55.06	11,531
2022-01-24	$55.00	$55.45	$55.00	$55.45	$54.52	2,225
2022-01-21	$55.20	$55.80	$54.08	$55.80	$54.86	3,200
2022-01-20	$55.00	$55.80	$55.00	$55.00	$54.08	5,436
2022-01-19	$55.00	$56.85	$55.00	$55.00	$54.08	4,783
2022-01-18	$54.00	$54.80	$54.00	$54.75	$53.83	11,651
2022-01-14	$54.50	$55.00	$54.00	$54.00	$53.09	3,783
2022-01-13	$54.30	$54.90	$54.00	$54.00	$53.09	5,641
2022-01-12	$53.25	$55.00	$53.25	$54.60	$53.68	45,229
2022-01-11	$55.28	$55.28	$53.57	$54.50	$53.59	3,549
2022-01-10	$55.00	$55.42	$55.00	$55.28	$54.35	6,310
2022-01-07	$55.00	$55.20	$55.00	$55.00	$54.08	5,077
2022-01-06	$54.80	$55.05	$54.80	$54.95	$54.03	22,884
2022-01-05	$54.50	$54.97	$54.50	$54.97	$54.05	9,652
2022-01-04	$52.88	$54.00	$52.88	$53.45	$52.55	19,442
2022-01-03	$53.20	$53.98	$53.00	$53.90	$53.00	5,076
2021-12-31	$53.75	$53.75	$53.20	$53.20	$52.31	3,626
2021-12-30	$55.70	$55.70	$53.75	$53.75	$52.85	7,976
2021-12-29	$53.75	$55.00	$53.20	$53.50	$52.60	11,543
2021-12-28	$54.50	$54.70	$53.75	$54.00	$53.09	10,086
2021-12-27	$55.00	$56.99	$54.50	$54.50	$53.59	9,580
2021-12-23	$53.78	$55.50	$53.78	$55.00	$54.08	8,109
2021-12-22	$53.50	$53.50	$53.50	$53.50	$52.60	191
2021-12-21	$53.50	$53.50	$53.45	$53.50	$52.60	2,563
2021-12-20	$53.25	$53.60	$53.25	$53.45	$52.55	8,115
2021-12-17	$54.94	$54.94	$53.52	$53.63	$52.73	13,679
2021-12-16	$55.00	$55.00	$53.46	$54.40	$53.49	4,243
2021-12-15	$57.51	$58.50	$55.02	$55.50	$54.57	80,197
2021-12-14	$55.07	$59.59	$55.00	$59.59	$58.59	61,915
2021-12-13	$56.19	$56.75	$55.00	$56.00	$55.06	62,234
2021-12-10	$55.50	$56.20	$55.50	$56.19	$55.25	25,297
2021-12-09	$54.28	$55.68	$54.28	$55.66	$54.73	11,132
2021-12-08	$55.50	$55.55	$53.60	$55.55	$54.62	48,477
2021-12-07	$55.50	$55.70	$55.25	$55.45	$54.52	48,941
2021-12-06	$56.00	$56.00	$55.50	$55.50	$54.57	7,770
2021-12-03	$55.25	$56.00	$55.25	$55.50	$54.57	22,580
2021-12-02	$55.50	$55.95	$55.30	$55.95	$55.01	4,127
2021-12-01	$55.50	$55.50	$55.40	$55.50	$54.57	88,886
2021-11-30	$55.00	$55.90	$55.00	$55.50	$54.57	77,563
2021-11-29	$55.08	$55.65	$55.08	$55.50	$54.31	2,891
2021-11-26	$55.52	$57.24	$55.50	$55.50	$54.31	2,595
2021-11-24	$55.51	$55.65	$55.50	$55.50	$54.31	1,772
2021-11-23	$53.62	$56.00	$53.62	$55.50	$54.31	52,901
2021-11-22	$56.22	$57.35	$55.12	$56.50	$55.28	6,224
2021-11-19	$56.35	$56.50	$56.35	$56.35	$55.14	7,784
2021-11-18	$57.00	$57.05	$57.00	$57.05	$55.82	16,931
2021-11-17	$57.00	$57.00	$57.00	$57.00	$55.77	673
2021-11-16	$55.10	$57.53	$55.10	$57.35	$56.12	54,058
2021-11-15	$54.13	$56.00	$54.13	$56.00	$54.79	15,854
2021-11-12	$55.25	$55.80	$55.01	$55.51	$54.32	14,805
2021-11-11	$52.05	$55.50	$52.05	$54.50	$53.33	170,238
2021-11-10	$54.25	$54.50	$52.50	$53.25	$52.10	15,462
2021-11-09	$54.47	$54.50	$54.47	$54.50	$53.33	2,419
2021-11-08	$54.35	$54.35	$53.50	$53.50	$52.35	6,896
2021-11-05	$54.01	$54.01	$54.01	$54.01	$52.85	589
2021-11-04	$54.35	$54.61	$54.35	$54.50	$53.33	6,863
2021-11-03	$54.27	$55.00	$54.00	$54.25	$53.08	11,752
2021-11-02	$54.25	$55.54	$54.22	$55.54	$54.34	426
2021-11-01	$55.54	$55.54	$55.54	$55.54	$54.34	426
2021-10-29	$55.05	$55.05	$54.19	$55.00	$53.82	2,414
2021-10-28	$55.00	$55.24	$53.50	$55.24	$54.05	25,798
2021-10-27	$54.75	$55.00	$54.74	$54.95	$53.77	7,848
2021-10-26	$54.50	$55.04	$54.49	$55.00	$53.82	4,154
2021-10-25	$55.05	$55.05	$55.00	$55.00	$53.82	3,401
2021-10-22	$54.54	$55.05	$54.54	$55.05	$53.87	2,774
2021-10-21	$55.05	$55.05	$54.47	$54.54	$53.37	5,837
2021-10-20	$55.10	$55.10	$54.41	$55.00	$53.82	4,874
2021-10-19	$54.50	$55.50	$54.50	$55.00	$53.82	4,096
2021-10-18	$54.00	$54.90	$53.25	$54.85	$53.67	2,706
2021-10-15	$55.01	$55.01	$54.00	$54.10	$52.94	12,348
2021-10-14	$57.95	$57.95	$55.00	$55.00	$53.82	29,171
2021-10-13	$57.50	$57.50	$57.50	$57.50	$56.26	649
2021-10-12	$57.20	$57.25	$57.20	$57.20	$55.97	1,685
2021-10-11	$57.76	$57.96	$57.56	$57.56	$56.32	1,112
2021-10-08	$57.15	$57.16	$57.15	$57.16	$55.93	1,312
2021-10-07	$58.16	$58.16	$57.15	$57.15	$55.92	1,580
2021-10-06	$58.74	$58.75	$57.11	$57.15	$55.92	1,845
2021-10-05	$58.98	$59.01	$57.05	$57.05	$55.82	9,428
2021-10-04	$57.10	$59.00	$57.10	$59.00	$57.73	3,609
2021-10-01	$59.00	$59.94	$58.80	$59.94	$58.65	12,674
2021-09-30	$58.64	$59.05	$57.99	$59.00	$57.73	13,386
2021-09-29	$57.50	$58.25	$57.03	$57.99	$56.74	3,181
2021-09-28	$58.00	$58.30	$57.31	$58.20	$56.95	2,924
2021-09-27	$58.30	$59.00	$58.30	$59.00	$57.73	2,271
2021-09-24	$58.85	$59.00	$58.10	$58.20	$56.95	5,554
2021-09-23	$57.00	$59.00	$56.55	$56.58	$55.36	4,763
2021-09-22	$56.73	$57.00	$56.63	$57.00	$55.77	4,221
2021-09-21	$57.70	$57.70	$56.73	$56.73	$55.51	1,087
2021-09-20	$58.50	$58.50	$56.76	$56.79	$55.57	2,334
2021-09-17	$58.50	$58.50	$58.41	$58.50	$57.24	5,352
2021-09-16	$59.50	$59.50	$58.01	$58.74	$57.48	5,081
2021-09-15	$59.20	$59.50	$59.00	$59.50	$58.22	3,624
2021-09-14	$59.00	$59.50	$58.89	$58.89	$57.62	11,914
2021-09-13	$57.50	$58.59	$57.50	$58.50	$57.24	7,886
2021-09-10	$57.55	$57.55	$56.73	$56.73	$55.51	13,045
2021-09-09	$58.00	$58.00	$57.55	$57.55	$56.31	7,701
2021-09-08	$58.00	$58.15	$58.00	$58.00	$56.75	2,988
2021-09-07	$58.00	$58.19	$58.00	$58.19	$56.94	4,783
2021-09-03	$58.01	$58.30	$57.70	$58.30	$57.05	991
2021-09-02	$58.01	$58.30	$58.00	$58.00	$56.75	1,272
2021-09-01	$58.97	$59.49	$58.01	$58.30	$57.05	4,544
2021-08-31	$59.00	$59.50	$58.00	$58.00	$56.75	14,530
2021-08-30	$60.00	$60.00	$58.04	$59.00	$57.46	3,351
2021-08-27	$60.71	$60.71	$60.00	$60.00	$58.44	1,651
2021-08-26	$59.60	$60.00	$59.60	$60.00	$58.44	4,359
2021-08-25	$60.00	$61.00	$59.18	$60.00	$58.44	27,291
2021-08-24	$59.35	$61.00	$59.35	$60.00	$58.44	20,097
2021-08-23	$59.25	$60.34	$59.25	$59.97	$58.41	9,629
2021-08-20	$60.00	$60.20	$58.27	$60.00	$58.44	5,922
2021-08-19	$58.05	$60.50	$58.05	$60.00	$58.44	35,462
2021-08-18	$59.99	$60.00	$59.00	$60.00	$58.44	19,534
2021-08-17	$59.01	$59.99	$57.51	$59.99	$58.43	3,055
2021-08-16	$60.06	$60.06	$59.01	$59.01	$57.47	1,759
2021-08-13	$59.99	$61.00	$59.85	$61.00	$59.41	3,855
2021-08-12	$58.00	$59.00	$57.30	$59.00	$57.46	13,180
2021-08-11	$60.00	$60.00	$57.17	$60.00	$58.44	2,991
2021-08-10	$59.00	$60.25	$59.00	$60.00	$58.44	4,701
2021-08-09	$58.71	$58.71	$58.71	$58.71	$57.18	245
2021-08-06	$58.62	$58.70	$58.50	$58.70	$57.17	3,495
2021-08-05	$57.06	$58.62	$57.02	$58.62	$57.09	2,629
2021-08-04	$58.00	$58.00	$57.06	$57.06	$55.57	4,868
2021-08-03	$59.48	$59.80	$58.00	$59.22	$57.68	3,606
2021-08-02	$58.06	$59.50	$58.06	$59.50	$57.95	10,674
2021-07-30	$58.06	$58.78	$58.06	$58.06	$56.55	2,178
2021-07-29	$57.75	$59.67	$57.75	$58.06	$56.55	3,792
2021-07-28	$57.11	$58.00	$57.11	$58.00	$56.49	769
2021-07-27	$59.50	$59.50	$57.00	$57.00	$55.51	6,170
2021-07-26	$59.50	$59.50	$59.50	$59.50	$57.95	688
2021-07-23	$60.01	$60.01	$60.00	$60.00	$58.44	340
2021-07-22	$60.35	$63.95	$59.01	$60.00	$58.44	6,366
2021-07-21	$59.48	$60.25	$59.35	$60.00	$58.44	8,562
2021-07-20	$58.00	$59.49	$57.98	$59.49	$57.94	4,172
2021-07-19	$56.85	$58.00	$56.85	$57.00	$55.51	16,761
2021-07-16	$56.80	$56.85	$56.55	$56.85	$55.37	6,343
2021-07-15	$56.91	$56.91	$55.64	$55.64	$54.19	6,198
2021-07-14	$56.93	$57.00	$55.55	$57.00	$55.51	2,827
2021-07-13	$56.99	$57.00	$56.55	$56.93	$55.45	5,141
2021-07-12	$57.00	$57.00	$56.73	$56.73	$55.25	1,908
2021-07-09	$56.25	$57.50	$56.25	$57.00	$55.51	3,670
2021-07-08	$56.25	$56.25	$55.00	$56.25	$54.78	24,757
2021-07-07	$55.01	$56.24	$54.05	$56.18	$54.71	34,076
2021-07-06	$55.35	$55.40	$54.99	$55.30	$53.86	18,004
2021-07-02	$55.00	$55.75	$55.00	$55.75	$54.30	101,162
2021-07-01	$56.25	$56.26	$55.00	$55.75	$54.30	6,031
2021-06-30	$55.08	$56.25	$55.00	$56.25	$54.78	12,390
2021-06-29	$55.00	$56.00	$55.00	$55.50	$54.05	6,646
2021-06-28	$55.01	$55.49	$55.00	$55.49	$54.04	2,015
2021-06-25	$56.00	$56.00	$55.00	$55.50	$54.05	7,420
2021-06-24	$55.22	$56.00	$55.00	$56.00	$54.54	10,466
2021-06-23	$55.00	$55.20	$52.10	$55.00	$53.57	77,346
2021-06-22	$55.50	$55.50	$51.15	$55.00	$53.57	11,834
2021-06-21	$56.95	$56.95	$55.50	$55.70	$54.25	12,918
2021-06-18	$57.30	$57.30	$56.50	$56.60	$55.13	4,292
2021-06-17	$57.45	$57.50	$57.27	$57.45	$55.95	19,082
2021-06-16	$57.25	$57.71	$57.25	$57.25	$55.76	2,551
2021-06-15	$58.50	$58.50	$57.17	$57.25	$55.76	11,230
2021-06-14	$58.47	$58.50	$58.00	$58.00	$56.49	1,381
2021-06-11	$58.47	$58.47	$58.47	$58.47	$56.95	562
2021-06-10	$58.00	$58.47	$57.15	$58.20	$56.68	3,173
2021-06-09	$58.48	$58.48	$57.65	$58.03	$56.51	3,488
2021-06-08	$58.20	$58.24	$57.65	$57.65	$56.15	9,130
2021-06-07	$59.00	$59.60	$57.50	$57.50	$56.00	12,155
2021-06-04	$59.20	$59.20	$58.09	$58.20	$56.68	6,054
2021-06-03	$59.69	$59.69	$58.50	$58.50	$56.98	5,986
2021-06-02	$57.61	$58.14	$57.61	$57.95	$56.44	620
2021-06-01	$59.56	$59.56	$57.07	$57.61	$56.11	10,738
2021-05-28	$60.25	$60.25	$59.56	$60.00	$58.44	651
2021-05-27	$60.00	$60.13	$59.55	$59.56	$57.77	14,307
2021-05-26	$60.00	$60.00	$59.55	$59.55	$57.76	6,418
2021-05-25	$60.04	$60.04	$60.00	$60.00	$58.19	2,083
2021-05-24	$60.49	$60.49	$60.04	$60.04	$58.23	1,770
2021-05-21	$60.84	$60.84	$60.50	$60.50	$58.68	5,417
2021-05-20	$60.00	$60.00	$60.00	$60.00	$58.19	9,472
2021-05-19	$59.75	$60.24	$59.75	$60.24	$58.43	544
2021-05-18	$59.75	$59.75	$59.75	$59.75	$57.95	82
2021-05-17	$60.00	$60.00	$59.75	$59.75	$57.95	3,713
2021-05-14	$60.00	$60.40	$59.95	$60.00	$58.19	3,212
2021-05-13	$60.02	$60.24	$60.00	$60.00	$58.19	18,991
2021-05-12	$60.52	$60.52	$60.02	$60.02	$58.21	7,733
2021-05-11	$62.00	$62.00	$61.25	$61.25	$59.41	3,985
2021-05-10	$61.25	$62.35	$61.25	$62.35	$60.47	5,911
2021-05-07	$60.56	$61.49	$60.56	$61.25	$59.41	1,048
2021-05-06	$61.25	$61.48	$61.00	$61.00	$59.16	5,399
2021-05-05	$60.95	$61.48	$60.06	$61.48	$59.63	3,015
2021-05-04	$61.25	$61.38	$61.00	$61.00	$59.16	3,401
2021-05-03	$60.50	$61.10	$60.50	$61.03	$59.19	2,314
2021-04-30	$60.01	$61.00	$60.00	$61.00	$59.16	2,532
2021-04-29	$60.98	$61.00	$60.98	$61.00	$59.16	2,958
2021-04-28	$59.75	$61.50	$59.75	$60.00	$58.19	4,809
2021-04-27	$59.70	$60.70	$59.65	$59.90	$58.10	2,042
2021-04-26	$60.24	$60.75	$59.61	$60.75	$58.92	984
2021-04-23	$60.49	$60.99	$59.88	$60.24	$58.43	22,568
2021-04-22	$59.50	$60.48	$59.45	$60.39	$58.57	12,244
2021-04-21	$59.99	$59.99	$59.03	$59.06	$57.28	3,382
2021-04-20	$59.51	$60.00	$59.10	$59.15	$57.37	24,510
2021-04-19	$60.48	$60.49	$59.50	$59.51	$57.72	7,583
2021-04-16	$58.99	$61.00	$58.99	$61.00	$59.16	17,886
2021-04-15	$58.90	$58.90	$58.90	$58.90	$57.13	410
2021-04-14	$58.90	$58.90	$57.32	$58.50	$56.74	4,025
2021-04-13	$59.71	$59.81	$58.90	$58.90	$57.13	1,387
2021-04-12	$59.50	$59.50	$59.15	$59.26	$57.48	8,061
2021-04-09	$59.71	$59.71	$59.71	$59.71	$57.91	176
2021-04-08	$59.01	$59.71	$58.75	$59.71	$57.91	13,034
2021-04-07	$59.35	$59.50	$59.00	$59.00	$57.22	6,082
2021-04-06	$59.71	$59.71	$59.67	$59.71	$57.91	6,836
2021-04-05	$59.99	$59.99	$59.50	$59.81	$58.01	6,789
2021-04-01	$59.99	$59.99	$59.00	$59.99	$58.18	7,952
2021-03-31	$59.00	$59.00	$59.00	$59.00	$57.22	579
2021-03-30	$59.50	$59.50	$58.31	$58.32	$56.56	11,955
2021-03-29	$60.20	$60.20	$59.20	$59.50	$57.71	13,938
2021-03-26	$60.00	$60.10	$59.50	$59.75	$57.95	27,163
2021-03-25	$60.00	$60.00	$59.95	$60.00	$58.19	10,022
2021-03-24	$60.00	$60.00	$59.31	$59.50	$57.71	17,658
2021-03-23	$60.03	$60.03	$59.91	$60.03	$58.22	24,157
2021-03-22	$60.41	$60.41	$60.00	$60.00	$58.19	15,527
2021-03-19	$60.08	$60.90	$60.08	$60.08	$58.27	2,881
2021-03-18	$61.00	$61.49	$60.02	$61.49	$59.64	1,359
2021-03-17	$60.50	$61.00	$60.01	$61.00	$59.16	4,360
2021-03-16	$60.74	$61.00	$60.01	$60.50	$58.68	6,762
2021-03-15	$60.49	$61.00	$60.00	$60.00	$58.19	11,342
2021-03-12	$60.00	$60.49	$60.00	$60.49	$58.67	4,018
2021-03-11	$61.00	$61.00	$60.00	$60.00	$57.95	6,011
2021-03-10	$60.00	$60.69	$60.00	$60.68	$58.61	14,532
2021-03-09	$60.00	$60.02	$60.00	$60.01	$57.96	59,942
2021-03-08	$60.00	$60.69	$60.00	$60.69	$58.62	34,885
2021-03-05	$60.00	$60.25	$57.51	$60.25	$58.20	79,380
2021-03-04	$61.00	$61.00	$59.85	$59.90	$57.86	14,761
2021-03-03	$60.25	$61.25	$60.25	$60.94	$58.86	3,697
2021-03-02	$60.00	$60.00	$59.20	$60.00	$57.95	39,614
2021-03-01	$60.25	$62.50	$60.00	$60.40	$58.34	41,558
2021-02-26	$60.00	$60.49	$60.00	$60.49	$58.43	114,369
2021-02-25	$60.74	$60.74	$60.00	$60.74	$58.67	3,776
2021-02-24	$60.28	$61.50	$60.00	$60.74	$58.67	3,776
2021-02-23	$60.94	$62.12	$60.60	$60.60	$58.53	4,531
2021-02-22	$59.50	$60.94	$59.15	$60.94	$58.86	16,397
2021-02-19	$60.00	$60.30	$60.00	$60.00	$57.95	8,003
2021-02-18	$60.00	$60.70	$59.00	$60.00	$57.95	394,245
2021-02-17	$60.25	$61.00	$60.25	$61.00	$58.92	9,222
2021-02-16	$60.73	$60.73	$59.50	$60.25	$58.20	4,484
2021-02-12	$61.49	$61.50	$60.70	$61.00	$58.92	4,904
2021-02-11	$60.55	$61.00	$60.55	$61.00	$58.92	2,375
2021-02-10	$60.00	$61.50	$60.00	$60.13	$58.08	19,320
2021-02-09	$59.73	$60.25	$59.73	$60.13	$58.08	19,320
2021-02-08	$60.05	$60.88	$58.75	$58.75	$56.75	3,223
2021-02-05	$60.26	$61.15	$60.00	$60.94	$58.86	7,152
2021-02-04	$61.75	$61.85	$60.00	$61.00	$58.92	20,401
2021-02-03	$61.75	$61.75	$61.28	$61.28	$59.19	1,813
2021-02-02	$62.00	$62.75	$61.75	$62.00	$59.89	14,931
2021-02-01	$61.66	$62.20	$61.66	$62.00	$59.89	3,363
2021-01-29	$62.00	$62.00	$62.00	$62.00	$59.89	1,101
2021-01-28	$61.85	$62.50	$61.30	$62.20	$60.08	7,257
2021-01-27	$61.89	$61.89	$60.36	$61.00	$58.92	4,399
2021-01-26	$61.15	$61.53	$60.50	$60.50	$58.44	2,657
2021-01-25	$60.90	$61.94	$60.90	$61.89	$59.78	3,234
2021-01-22	$60.01	$60.96	$60.00	$60.91	$58.83	8,509
2021-01-21	$61.95	$62.00	$59.50	$60.00	$57.95	18,063
2021-01-20	$61.01	$61.95	$61.00	$61.95	$59.84	10,742
2021-01-19	$61.50	$61.50	$61.01	$61.01	$58.93	1,209
2021-01-15	$61.76	$61.90	$61.50	$61.50	$59.40	4,804
2021-01-14	$61.40	$61.98	$61.01	$61.98	$59.87	7,183
2021-01-13	$61.40	$61.40	$61.06	$61.40	$59.31	4,344
2021-01-12	$61.89	$61.89	$60.15	$61.00	$58.92	32,245
2021-01-11	$61.89	$61.89	$60.10	$61.00	$58.92	4,671
2021-01-08	$60.05	$61.00	$60.05	$61.00	$58.92	1,613
2021-01-07	$61.00	$61.10	$60.00	$61.00	$58.92	5,067
2021-01-06	$62.40	$62.40	$60.60	$61.18	$59.09	8,006
2021-01-05	$63.00	$63.00	$60.60	$62.40	$60.27	7,163
2021-01-04	$60.00	$62.00	$59.75	$60.00	$57.95	7,147
2020-12-31	$62.01	$62.71	$59.16	$59.40	$57.38	13,093
2020-12-30	$62.89	$63.50	$61.06	$62.00	$59.89	12,336
2020-12-29	$61.50	$62.89	$61.19	$62.52	$60.39	11,257
2020-12-28	$60.49	$63.00	$59.10	$62.25	$60.13	11,237
2020-12-24	$59.73	$59.73	$59.73	$59.73	$57.69	239
2020-12-23	$58.80	$59.74	$58.77	$59.70	$57.66	2,170
2020-12-22	$60.75	$60.75	$59.50	$59.50	$57.47	940
2020-12-21	$58.25	$60.89	$58.12	$58.12	$56.14	2,900
2020-12-18	$62.98	$62.98	$61.00	$61.35	$58.26	12,884
2020-12-17	$62.86	$63.00	$61.00	$61.50	$58.40	6,507
2020-12-16	$62.01	$62.04	$60.50	$61.71	$58.60	7,436
2020-12-15	$61.88	$62.03	$61.67	$61.71	$58.60	6,215
2020-12-14	$61.92	$62.00	$61.53	$61.77	$58.66	6,701
2020-12-11	$60.25	$61.94	$60.13	$60.36	$57.32	7,603
2020-12-10	$60.02	$60.89	$60.02	$60.89	$57.82	1,838
2020-12-09	$59.52	$61.00	$59.52	$61.00	$57.92	12,973
2020-12-08	$61.01	$61.74	$59.05	$60.74	$57.68	6,971
2020-12-07	$60.99	$61.49	$60.11	$61.45	$58.35	22,726
2020-12-04	$59.00	$60.99	$59.00	$60.99	$57.91	20,707
2020-12-03	$59.49	$60.45	$59.42	$60.00	$56.97	3,746
2020-12-02	$58.50	$59.00	$57.50	$59.00	$56.02	52,143
2020-12-01	$56.75	$59.39	$56.56	$59.00	$56.02	27,205
2020-11-30	$57.75	$58.50	$56.50	$56.50	$53.65	7,252
2020-11-27	$58.50	$58.50	$57.20	$58.10	$54.93	24,728
2020-11-25	$58.69	$59.50	$58.06	$59.50	$56.25	8,356
2020-11-24	$57.80	$58.17	$57.80	$58.00	$54.83	53,357
2020-11-23	$59.50	$59.95	$57.80	$59.95	$56.68	6,215
2020-11-20	$59.37	$60.49	$59.00	$59.00	$55.78	20,472
2020-11-19	$59.10	$59.90	$59.10	$59.10	$55.87	1,556
2020-11-18	$59.60	$59.75	$59.30	$59.30	$56.06	4,406
2020-11-17	$60.00	$60.00	$59.80	$60.00	$56.72	3,760
2020-11-16	$60.00	$60.25	$59.66	$60.00	$56.72	3,440
2020-11-13	$61.00	$61.25	$59.66	$59.66	$56.40	10,503
2020-11-12	$61.70	$61.70	$61.05	$61.05	$57.72	925
2020-11-11	$61.84	$62.00	$61.00	$61.50	$58.14	15,973
2020-11-10	$60.65	$61.84	$60.60	$61.84	$58.46	23,188
2020-11-09	$61.00	$61.00	$59.53	$61.00	$57.67	5,336
2020-11-06	$60.50	$60.90	$58.70	$60.50	$57.20	8,721
2020-11-05	$59.75	$61.00	$59.75	$61.00	$57.67	10,857
2020-11-04	$59.36	$60.74	$59.36	$60.00	$56.72	13,513
2020-11-03	$59.75	$60.40	$59.31	$60.39	$57.09	3,706
2020-11-02	$60.99	$60.99	$59.27	$60.05	$56.77	2,019
2020-10-30	$60.00	$60.99	$59.99	$60.00	$56.72	4,915
2020-10-29	$59.00	$60.99	$58.61	$60.99	$57.66	7,313
2020-10-28	$59.01	$59.73	$59.00	$59.60	$56.35	9,060
2020-10-27	$59.50	$59.51	$59.26	$59.26	$56.02	1,117
2020-10-26	$61.25	$61.75	$58.85	$58.85	$55.64	16,136
2020-10-23	$60.25	$61.50	$60.25	$61.50	$58.14	24,846
2020-10-22	$58.18	$60.03	$58.18	$59.70	$56.44	26,767
2020-10-21	$59.00	$59.09	$58.89	$58.89	$55.67	1,616
2020-10-20	$58.00	$58.99	$58.00	$58.99	$55.77	1,522
2020-10-19	$57.75	$58.00	$57.35	$58.00	$54.83	2,180
2020-10-16	$58.25	$58.70	$57.75	$58.70	$55.49	9,810
2020-10-15	$57.50	$57.50	$57.20	$57.35	$54.22	12,023
2020-10-14	$58.80	$58.80	$57.30	$58.20	$55.02	2,222
2020-10-13	$57.00	$59.50	$57.00	$58.25	$55.07	27,464
2020-10-12	$57.00	$57.05	$56.36	$56.36	$53.28	5,487
2020-10-09	$58.19	$58.94	$56.36	$56.36	$53.28	8,228
2020-10-08	$58.75	$59.10	$57.50	$57.50	$54.36	11,661
2020-10-07	$59.70	$59.70	$58.30	$58.60	$55.40	2,884
2020-10-06	$60.06	$60.06	$58.75	$58.75	$55.54	4,787
2020-10-05	$60.53	$60.53	$60.00	$60.00	$56.72	2,822
2020-10-02	$60.00	$61.00	$60.00	$61.00	$57.67	6,292
2020-10-01	$62.25	$62.25	$60.00	$60.75	$57.43	9,260
2020-09-30	$60.75	$62.00	$60.50	$62.00	$58.61	28,118
2020-09-29	$61.80	$62.00	$61.07	$61.25	$57.91	24,753
2020-09-28	$62.50	$62.85	$61.99	$61.99	$58.60	33,693
2020-09-25	$62.00	$62.25	$61.75	$61.81	$58.43	64,747
2020-09-24	$61.00	$61.75	$60.99	$61.75	$58.38	7,926
2020-09-23	$61.00	$61.50	$61.00	$61.01	$57.68	2,763
2020-09-22	$61.00	$61.00	$61.00	$61.00	$57.67	1,260
2020-09-21	$60.70	$60.70	$60.25	$60.25	$56.96	3,696
2020-09-18	$60.25	$60.25	$60.25	$60.25	$56.96	572
2020-09-17	$60.06	$60.35	$60.06	$60.25	$56.96	3,516
2020-09-16	$60.00	$60.00	$60.00	$60.00	$56.72	2,276
2020-09-15	$60.50	$60.50	$60.00	$60.00	$56.72	714
2020-09-14	$59.00	$60.00	$58.80	$60.00	$56.72	15,144
2020-09-11	$58.80	$59.30	$58.75	$58.75	$55.54	1,641
2020-09-10	$59.47	$60.00	$59.00	$59.65	$56.39	34,050
2020-09-09	$60.00	$60.00	$59.48	$59.48	$56.23	948
2020-09-08	$60.25	$60.81	$59.48	$59.48	$56.23	34,452
2020-09-04	$60.02	$60.50	$60.02	$60.25	$56.96	2,408
2020-09-03	$59.75	$60.75	$59.25	$60.75	$57.43	2,552
2020-09-02	$61.00	$61.00	$60.00	$61.00	$57.67	2,982
2020-09-01	$60.50	$61.00	$60.00	$61.00	$57.67	15,252
2020-08-31	$60.00	$60.50	$60.00	$60.50	$57.20	653
2020-08-28	$60.00	$60.00	$60.00	$60.00	$56.49	204
2020-08-27	$59.90	$60.35	$59.90	$60.00	$56.49	7,872
2020-08-26	$59.13	$59.50	$59.13	$59.50	$56.02	2,729
2020-08-25	$59.80	$59.80	$59.12	$59.60	$56.11	2,226
2020-08-24	$59.00	$59.50	$58.26	$59.50	$56.02	19,903
2020-08-21	$57.75	$58.70	$56.60	$58.50	$55.08	3,686
2020-08-20	$58.05	$59.79	$58.05	$59.00	$55.55	38,364
2020-08-19	$56.81	$58.50	$56.81	$58.50	$55.08	4,520
2020-08-18	$59.82	$59.82	$56.00	$57.75	$54.37	31,987
2020-08-17	$58.61	$59.20	$58.61	$59.20	$55.74	5,521
2020-08-14	$59.66	$59.66	$59.31	$59.31	$55.84	1,521
2020-08-13	$61.25	$61.50	$60.00	$60.00	$56.49	133,834
2020-08-12	$60.99	$62.00	$60.00	$61.50	$57.90	10,037
2020-08-11	$61.00	$61.00	$60.00	$60.50	$56.96	18,828
2020-08-10	$60.00	$60.50	$58.80	$59.00	$55.55	6,541
2020-08-07	$59.25	$59.50	$58.75	$59.50	$56.02	41,396
2020-08-06	$58.50	$59.25	$58.50	$59.25	$55.78	657
2020-08-05	$58.50	$59.50	$58.25	$59.50	$56.02	2,862
2020-08-04	$58.00	$59.00	$58.00	$58.50	$55.08	20,844
2020-08-03	$57.99	$57.99	$57.98	$57.99	$54.60	4,345
2020-07-31	$58.00	$58.00	$57.00	$57.25	$53.90	4,721
2020-07-30	$56.87	$58.50	$56.73	$57.99	$54.60	12,455
2020-07-29	$55.50	$56.99	$55.50	$56.99	$53.66	5,623
2020-07-28	$54.60	$56.99	$54.60	$56.99	$53.66	32,692
2020-07-27	$54.25	$54.70	$54.25	$54.70	$51.50	8,918
2020-07-24	$54.20	$54.35	$54.03	$54.25	$51.08	6,467
2020-07-23	$54.00	$54.32	$54.00	$54.20	$51.03	23,891
2020-07-22	$53.49	$54.50	$53.49	$54.50	$51.31	22,497
2020-07-21	$53.12	$53.35	$53.00	$53.35	$50.23	14,982
2020-07-20	$53.49	$53.49	$53.25	$53.40	$50.28	7,296
2020-07-17	$52.75	$53.10	$52.75	$53.10	$49.99	3,660
2020-07-16	$53.40	$53.50	$53.06	$53.20	$50.09	23,813
2020-07-15	$53.00	$53.34	$53.00	$53.34	$50.22	18,121
2020-07-14	$53.00	$53.40	$53.00	$53.30	$50.18	3,539
2020-07-13	$53.30	$53.40	$53.00	$53.00	$49.90	5,702
2020-07-10	$53.12	$53.30	$53.00	$53.25	$50.13	3,461
2020-07-09	$53.50	$53.50	$53.02	$53.30	$50.18	12,177
2020-07-08	$53.06	$53.50	$53.06	$53.50	$50.37	1,298
2020-07-07	$53.50	$53.75	$53.00	$53.00	$49.90	3,242
2020-07-06	$53.01	$53.50	$53.00	$53.50	$50.37	3,729
2020-07-02	$53.49	$53.49	$53.20	$53.49	$50.36	1,798
2020-07-01	$52.32	$53.50	$52.32	$53.49	$50.36	9,375
2020-06-30	$53.34	$53.85	$53.00	$53.50	$50.37	19,711
2020-06-29	$52.70	$53.84	$52.70	$53.25	$50.13	22,800
2020-06-26	$53.25	$53.97	$53.25	$53.25	$50.13	5,707
2020-06-25	$53.19	$53.99	$52.20	$53.10	$49.99	66,086
2020-06-24	$52.99	$53.00	$52.00	$53.00	$49.90	5,630
2020-06-23	$52.10	$52.91	$52.00	$52.91	$49.81	7,770
2020-06-22	$51.98	$53.24	$51.98	$52.50	$49.43	3,656
2020-06-19	$52.10	$52.20	$52.00	$52.20	$49.15	5,487
2020-06-18	$52.50	$52.90	$52.50	$52.90	$49.81	7,396
2020-06-17	$52.24	$52.24	$52.00	$52.00	$48.96	1,388
2020-06-16	$52.00	$52.24	$52.00	$52.00	$48.96	1,260
2020-06-15	$51.99	$52.00	$50.99	$51.96	$48.92	1,019
2020-06-12	$50.62	$51.99	$50.62	$51.99	$48.95	7,460
2020-06-11	$51.00	$52.00	$50.25	$51.50	$48.49	15,804
2020-06-10	$52.00	$52.00	$51.00	$51.40	$48.39	88,930
2020-06-09	$51.30	$53.50	$51.30	$52.25	$49.19	28,149
2020-06-08	$50.23	$51.25	$49.72	$51.25	$48.25	3,166
2020-06-05	$50.00	$50.24	$49.50	$50.00	$47.08	45,219
2020-06-04	$50.25	$50.25	$49.55	$50.00	$47.08	16,270
2020-06-03	$49.26	$50.00	$49.26	$50.00	$47.08	23,782
2020-06-02	$48.20	$49.91	$48.20	$49.56	$46.66	8,427
2020-06-01	$49.00	$50.00	$49.00	$50.00	$47.08	939
2020-05-29	$48.99	$49.94	$48.99	$49.94	$47.02	12,488
2020-05-28	$48.50	$48.65	$48.25	$48.65	$45.61	5,720
2020-05-27	$48.26	$48.64	$48.25	$48.50	$45.47	7,738
2020-05-26	$48.50	$48.50	$48.00	$48.25	$45.24	13,390
2020-05-22	$47.00	$47.65	$47.00	$47.65	$44.67	678
2020-05-21	$46.65	$47.00	$46.65	$47.00	$44.07	17,979
2020-05-20	$47.00	$47.00	$46.65	$47.00	$44.07	6,423
2020-05-19	$46.51	$47.26	$46.26	$46.65	$43.74	76,196
2020-05-18	$46.75	$48.00	$46.50	$46.80	$43.88	9,059
2020-05-15	$46.35	$46.35	$46.35	$46.35	$43.46	466
2020-05-14	$46.23	$47.00	$45.84	$46.52	$43.62	29,725
2020-05-13	$45.46	$46.23	$45.26	$45.75	$42.89	7,953
2020-05-12	$44.75	$46.99	$44.75	$45.01	$42.20	30,756
2020-05-11	$44.00	$44.35	$44.00	$44.25	$41.49	1,780
2020-05-08	$43.50	$44.80	$43.50	$44.00	$41.25	22,722
2020-05-07	$43.25	$43.75	$43.25	$43.50	$40.78	25,768
2020-05-06	$44.00	$44.00	$43.00	$43.30	$40.60	42,101
2020-05-05	$43.45	$44.30	$42.12	$43.25	$40.55	34,360
2020-05-04	$43.00	$43.00	$42.01	$42.50	$39.85	46,303
2020-05-01	$42.90	$42.90	$42.00	$42.50	$39.85	33,117
2020-04-30	$43.00	$43.00	$42.60	$42.75	$40.08	2,804
2020-04-29	$43.40	$43.40	$42.50	$42.75	$40.08	30,108
2020-04-28	$42.05	$43.00	$42.02	$43.00	$40.32	38,354
2020-04-27	$43.40	$43.40	$42.50	$42.50	$39.85	35,069
2020-04-24	$43.00	$43.50	$42.75	$42.75	$40.08	2,931
2020-04-23	$42.75	$43.50	$41.95	$43.00	$40.32	4,522
2020-04-22	$42.40	$42.75	$41.95	$42.75	$40.08	14,131
2020-04-21	$42.80	$42.80	$41.92	$42.00	$39.38	22,676
2020-04-20	$41.48	$42.70	$40.65	$41.50	$38.91	14,429
2020-04-17	$40.80	$41.50	$40.50	$40.50	$37.97	2,841
2020-04-16	$40.00	$40.40	$39.97	$40.00	$37.50	11,347
2020-04-15	$40.02	$40.30	$40.00	$40.00	$37.50	42,288
2020-04-14	$39.95	$40.80	$39.95	$40.40	$37.88	32,977
2020-04-13	$40.25	$41.00	$39.90	$39.96	$37.46	64,500
2020-04-09	$40.50	$40.50	$39.00	$39.75	$37.27	43,053
2020-04-08	$40.00	$40.25	$39.25	$39.25	$36.80	29,508
2020-04-07	$38.35	$40.00	$38.10	$40.00	$37.50	28,511
2020-04-06	$39.95	$40.00	$39.00	$39.25	$36.80	45,845
2020-04-03	$40.74	$40.74	$39.50	$39.50	$37.03	23,684
2020-04-02	$41.90	$42.00	$40.52	$40.75	$38.21	8,619
2020-04-01	$39.51	$42.00	$39.25	$41.90	$39.28	49,692
2020-03-31	$39.00	$40.23	$39.00	$40.23	$37.72	61,556
2020-03-30	$40.90	$40.90	$38.00	$38.41	$36.01	7,212
2020-03-27	$39.26	$39.50	$38.51	$39.50	$37.03	5,070
2020-03-26	$41.50	$46.50	$37.71	$40.00	$37.50	69,151
2020-03-25	$40.10	$40.99	$37.01	$40.00	$37.50	41,211
2020-03-24	$41.68	$43.00	$40.10	$41.00	$38.44	7,844
2020-03-23	$39.80	$42.11	$39.50	$42.00	$39.38	83,054
2020-03-20	$41.25	$44.85	$40.20	$42.00	$39.38	72,375
2020-03-19	$41.00	$42.73	$40.45	$41.70	$39.10	21,211
2020-03-18	$46.50	$46.50	$40.10	$42.75	$40.08	21,361
2020-03-17	$44.74	$45.25	$44.25	$44.40	$41.63	18,039
2020-03-16	$45.20	$45.20	$44.00	$44.74	$41.95	68,563
2020-03-13	$45.50	$45.75	$45.00	$45.20	$42.38	80,839
2020-03-12	$47.27	$48.00	$44.00	$45.00	$42.00	65,711
2020-03-11	$50.00	$50.00	$49.05	$49.50	$46.19	122,242
2020-03-10	$50.25	$50.25	$49.01	$50.10	$46.75	130,787
2020-03-09	$50.60	$50.60	$46.50	$48.00	$44.79	78,132
2020-03-06	$51.63	$51.70	$51.00	$51.50	$48.06	24,743
2020-03-05	$51.75	$51.75	$51.50	$51.75	$48.29	58,907
2020-03-04	$51.71	$51.75	$51.50	$51.75	$48.29	8,842
2020-03-03	$50.00	$51.75	$50.00	$51.75	$48.29	55,474
2020-03-02	$52.45	$52.45	$51.05	$51.75	$48.29	3,043
2020-02-28	$51.00	$52.90	$50.25	$52.00	$48.53	73,211
2020-02-27	$52.06	$52.30	$51.05	$51.95	$48.48	34,416
2020-02-26	$51.28	$52.60	$50.12	$52.54	$49.03	8,660
2020-02-25	$52.00	$53.00	$49.90	$51.00	$47.59	200,250
2020-02-24	$52.60	$52.60	$51.36	$51.36	$47.93	28,635
2020-02-21	$53.41	$54.00	$52.81	$53.50	$49.93	52,094
2020-02-20	$53.25	$54.00	$52.75	$54.00	$50.39	43,684
2020-02-19	$52.59	$55.00	$52.59	$53.00	$49.46	111,470
2020-02-18	$53.02	$53.25	$52.50	$52.99	$49.45	44,039
2020-02-14	$53.61	$54.50	$52.92	$53.96	$50.36	44,154
2020-02-13	$53.40	$54.14	$53.40	$53.50	$49.93	29,471
2020-02-12	$53.20	$53.50	$52.55	$53.40	$49.83	167,992
2020-02-11	$54.99	$54.99	$51.86	$54.00	$50.39	40,533
2020-02-10	$54.00	$54.00	$53.30	$53.35	$49.79	10,292
2020-02-07	$52.00	$54.00	$52.00	$54.00	$50.39	9,280
2020-02-06	$52.52	$52.52	$52.00	$52.00	$48.53	1,093
2020-02-05	$52.00	$52.05	$51.50	$52.02	$48.55	4,903
2020-02-04	$51.85	$52.00	$51.48	$52.00	$48.53	2,212
2020-02-03	$50.05	$52.00	$50.05	$52.00	$48.53	13,419
2020-01-31	$51.83	$52.00	$50.04	$50.04	$46.70	7,279
2020-01-30	$50.85	$52.00	$50.85	$52.00	$48.53	2,603
2020-01-29	$51.00	$52.99	$51.00	$51.20	$47.78	4,469
2020-01-28	$50.45	$52.00	$50.45	$51.30	$47.87	15,485
2020-01-27	$49.80	$51.00	$49.50	$51.00	$47.59	11,433
2020-01-24	$50.49	$50.50	$49.99	$50.00	$46.66	22,096
2020-01-23	$50.00	$50.60	$50.00	$50.20	$46.85	13,576
2020-01-22	$50.00	$50.25	$49.50	$50.00	$46.66	6,386
2020-01-21	$48.25	$51.00	$48.00	$50.00	$46.66	55,655
2020-01-17	$47.50	$47.50	$47.50	$47.50	$44.33	61
2020-01-16	$48.00	$48.50	$47.20	$47.50	$44.33	36,947
2020-01-15	$47.70	$48.50	$47.51	$48.50	$45.26	2,414
2020-01-14	$48.00	$48.50	$47.20	$48.50	$45.26	1,328
2020-01-13	$45.66	$50.00	$45.66	$48.30	$45.07	20,765
2020-01-10	$45.00	$45.85	$45.00	$45.65	$42.60	21,737
2020-01-09	$44.50	$45.40	$44.05	$45.40	$42.37	38,772
2020-01-08	$44.04	$44.47	$44.00	$44.40	$41.44	4,247
2020-01-07	$43.85	$44.21	$43.40	$44.01	$41.07	5,425
2020-01-06	$44.11	$44.23	$43.86	$43.86	$40.93	2,695
2020-01-03	$44.72	$44.94	$44.55	$44.65	$41.67	2,477
2020-01-02	$44.89	$44.89	$44.11	$44.50	$41.53	26,024
2019-12-31	$44.55	$44.55	$44.05	$44.50	$41.53	3,018
2019-12-30	$44.34	$44.55	$44.34	$44.55	$41.58	9,117
2019-12-27	$44.50	$44.50	$44.50	$44.50	$41.53	118
2019-12-26	$44.89	$44.89	$44.50	$44.50	$41.53	5,786
2019-12-24	$44.85	$44.89	$44.50	$44.89	$41.89	1,013
2019-12-23	$44.00	$44.91	$43.06	$44.00	$41.06	8,737
2019-12-20	$44.95	$44.95	$44.50	$44.50	$41.53	1,454
2019-12-19	$43.50	$44.95	$43.50	$44.95	$41.95	8,436
2019-12-18	$42.82	$43.72	$42.82	$43.65	$40.74	3,305
2019-12-17	$42.57	$43.49	$42.57	$42.90	$40.04	3,035
2019-12-16	$42.51	$43.50	$42.51	$43.50	$40.60	85,890
2019-12-13	$42.62	$43.50	$42.62	$43.25	$40.36	57,105
2019-12-12	$43.75	$43.75	$43.03	$43.03	$40.16	50,674
2019-12-11	$44.24	$45.00	$43.35	$43.35	$40.46	7,224
2019-12-10	$43.25	$44.88	$43.25	$44.20	$41.25	4,768
2019-12-09	$43.05	$43.75	$42.55	$43.75	$40.83	7,998
2019-12-06	$42.50	$43.00	$42.50	$43.00	$40.13	11,208
2019-12-05	$42.75	$43.25	$42.75	$42.75	$39.90	2,989
2019-12-04	$42.50	$43.05	$42.50	$42.75	$39.90	2,481
2019-12-03	$42.12	$43.00	$42.12	$43.00	$40.13	1,438
2019-12-02	$43.30	$43.30	$42.04	$42.04	$39.23	737
2019-11-29	$42.90	$42.90	$42.90	$42.90	$40.04	151
2019-11-27	$43.35	$43.80	$42.85	$42.85	$39.79	1,661
2019-11-26	$42.75	$43.35	$42.75	$43.00	$39.93	2,104
2019-11-25	$42.95	$43.02	$42.90	$43.00	$39.93	5,977
2019-11-22	$42.68	$43.10	$42.68	$42.75	$39.70	3,256
2019-11-21	$42.72	$43.41	$42.72	$42.81	$39.76	4,039
2019-11-20	$43.10	$43.80	$43.08	$43.08	$40.01	3,060
2019-11-19	$42.80	$43.80	$42.80	$42.90	$39.84	1,530
2019-11-18	$42.75	$43.90	$42.75	$43.90	$40.77	1,595
2019-11-15	$42.25	$43.99	$42.25	$43.89	$40.76	16,569
2019-11-14	$41.76	$42.75	$41.76	$42.75	$39.70	4,150
2019-11-13	$41.51	$42.49	$41.51	$42.00	$39.00	2,435
2019-11-12	$41.70	$42.44	$41.70	$42.40	$39.38	5,206
2019-11-11	$41.70	$42.75	$41.54	$42.15	$39.14	6,149
2019-11-08	$43.48	$43.49	$42.95	$42.95	$39.89	608
2019-11-07	$41.65	$43.20	$41.65	$42.50	$39.47	151,390
2019-11-06	$43.75	$44.79	$41.41	$41.41	$38.46	4,027
2019-11-05	$45.00	$47.50	$43.75	$43.75	$40.63	7,931
2019-11-04	$44.00	$47.00	$44.00	$47.00	$43.65	17,787
2019-11-01	$44.00	$45.50	$44.00	$45.50	$42.25	10,950
2019-10-31	$44.00	$45.00	$44.00	$45.00	$41.79	11,244
2019-10-30	$44.13	$44.81	$44.13	$44.81	$41.61	9,568
2019-10-29	$44.45	$44.56	$44.00	$44.00	$40.86	2,648
2019-10-28	$44.25	$44.65	$44.25	$44.65	$41.47	1,490
2019-10-25	$43.20	$44.50	$43.20	$44.50	$41.33	1,718
2019-10-24	$43.02	$44.50	$43.02	$44.50	$41.33	7,797
2019-10-23	$44.23	$44.23	$43.49	$43.49	$40.39	868
2019-10-22	$44.00	$44.25	$43.81	$44.24	$41.08	2,366
2019-10-21	$44.49	$44.49	$43.21	$44.05	$40.91	4,334
2019-10-18	$43.94	$44.49	$43.80	$44.26	$41.10	8,056
2019-10-17	$44.00	$44.15	$43.72	$44.15	$41.00	15,040
2019-10-16	$43.74	$44.16	$43.74	$44.00	$40.86	3,306
2019-10-15	$43.49	$43.72	$43.49	$43.72	$40.60	1,994
2019-10-14	$43.00	$43.04	$43.00	$43.00	$39.93	1,490
2019-10-11	$43.32	$43.80	$41.07	$42.75	$39.70	17,111
2019-10-10	$44.00	$44.00	$43.30	$43.90	$40.77	4,962
2019-10-09	$44.48	$44.50	$43.05	$44.00	$40.86	7,037
2019-10-08	$43.00	$44.50	$43.00	$44.50	$41.33	3,574
2019-10-07	$43.20	$44.50	$43.20	$43.80	$40.68	5,519
2019-10-04	$44.25	$44.25	$42.00	$43.45	$40.35	9,497
2019-10-03	$44.12	$44.89	$44.00	$44.25	$41.09	3,561
2019-10-02	$45.00	$45.00	$44.45	$44.45	$41.28	11,949
2019-10-01	$45.65	$45.65	$43.60	$44.90	$41.70	5,846
2019-09-30	$44.06	$45.50	$43.83	$45.50	$42.25	17,599
2019-09-27	$45.00	$45.00	$44.06	$44.06	$40.92	9,402
2019-09-26	$44.63	$45.00	$44.30	$45.00	$41.79	27,673
2019-09-25	$44.00	$44.68	$43.50	$44.28	$41.12	30,529
2019-09-24	$42.95	$43.56	$42.95	$43.50	$40.40	11,052
2019-09-23	$43.00	$44.20	$43.00	$43.09	$40.02	13,840
2019-09-20	$43.85	$43.85	$43.00	$43.00	$39.93	2,609
2019-09-19	$43.50	$43.74	$43.50	$43.74	$40.62	576
2019-09-18	$43.20	$44.80	$42.99	$43.40	$40.30	19,925
2019-09-17	$43.14	$43.94	$42.95	$43.94	$40.81	20,922
2019-09-16	$43.10	$43.90	$42.15	$43.90	$40.77	17,835
2019-09-13	$44.00	$44.10	$43.35	$43.35	$40.26	9,367
2019-09-12	$44.25	$44.25	$44.00	$44.00	$40.86	21,234
2019-09-11	$44.16	$45.00	$44.00	$44.25	$41.09	33,008
2019-09-10	$43.85	$45.59	$43.20	$45.00	$41.79	42,614
2019-09-09	$44.50	$44.50	$43.99	$44.05	$40.91	3,783
2019-09-06	$44.10	$44.68	$44.10	$44.60	$41.42	3,183
2019-09-05	$43.80	$45.10	$43.61	$44.06	$40.92	40,999
2019-09-04	$43.89	$44.00	$43.00	$43.80	$40.68	22,052
2019-09-03	$43.00	$43.00	$42.51	$43.00	$39.93	16,750
2019-08-30	$43.00	$43.00	$42.75	$43.00	$39.93	4,654
2019-08-29	$42.60	$43.05	$42.02	$42.90	$39.65	24,791
2019-08-28	$43.68	$44.00	$43.00	$43.01	$39.75	113,448
2019-08-27	$43.00	$43.86	$42.97	$43.86	$40.53	111,559
2019-08-26	$42.30	$43.25	$42.30	$42.98	$39.72	12,142
2019-08-23	$42.50	$42.99	$42.25	$42.25	$39.05	2,275
2019-08-22	$41.50	$42.25	$41.30	$42.25	$39.05	16,257
2019-08-21	$41.25	$41.89	$41.25	$41.89	$38.71	3,050
2019-08-20	$40.65	$41.40	$40.65	$41.05	$37.94	812
2019-08-19	$41.25	$41.49	$40.90	$41.49	$38.34	1,912
2019-08-16	$41.89	$41.89	$41.10	$41.25	$38.12	4,121
2019-08-15	$41.25	$41.90	$40.78	$41.90	$38.72	3,614
2019-08-14	$41.13	$41.25	$40.95	$41.25	$38.12	6,697
2019-08-13	$41.68	$41.85	$41.01	$41.20	$38.08	7,583
2019-08-12	$41.00	$41.95	$41.00	$41.25	$38.12	4,255
2019-08-09	$40.59	$41.00	$40.50	$40.99	$37.88	9,552
2019-08-08	$40.50	$40.75	$40.50	$40.50	$37.43	29,261
2019-08-07	$41.00	$42.00	$40.50	$40.50	$37.43	132,878
2019-08-06	$40.15	$41.00	$40.15	$41.00	$37.89	6,555
2019-08-05	$40.45	$44.75	$40.45	$41.00	$37.89	19,752
2019-08-02	$40.00	$40.25	$40.00	$40.25	$37.20	8,646
2019-08-01	$39.51	$40.04	$39.51	$40.04	$37.00	17,541
2019-07-31	$39.50	$40.03	$39.50	$40.03	$36.99	6,777
2019-07-30	$38.36	$39.50	$38.36	$39.19	$36.22	32,323
2019-07-29	$39.75	$39.77	$39.25	$39.25	$36.27	4,923
2019-07-26	$39.50	$40.00	$39.50	$40.00	$36.97	12,354
2019-07-25	$39.45	$39.50	$39.40	$39.50	$36.50	3,528
2019-07-24	$39.25	$39.40	$38.98	$39.40	$36.41	25,052
2019-07-23	$38.72	$39.80	$38.72	$39.25	$36.27	8,778
2019-07-22	$39.00	$39.00	$38.35	$39.00	$36.04	10,839
2019-07-19	$37.90	$39.00	$37.90	$39.00	$36.04	10,088
2019-07-18	$37.85	$37.90	$37.30	$37.85	$34.98	7,294
2019-07-17	$37.85	$37.85	$37.85	$37.85	$34.98	4,284
2019-07-16	$37.85	$37.85	$37.65	$37.85	$34.98	2,102
2019-07-15	$37.00	$37.90	$36.70	$37.00	$34.19	8,423
2019-07-12	$37.25	$37.90	$37.25	$37.90	$35.03	2,585
2019-07-11	$37.00	$37.09	$37.00	$37.00	$34.19	6,215
2019-07-10	$37.00	$37.00	$36.11	$37.00	$34.19	14,279
2019-07-09	$37.00	$37.00	$36.86	$37.00	$34.19	5,240
2019-07-08	$36.80	$37.00	$36.75	$37.00	$34.19	4,778
2019-07-05	$36.80	$36.80	$36.60	$36.65	$33.87	6,264
2019-07-03	$36.80	$36.80	$36.67	$36.67	$33.89	1,803
2019-07-02	$36.80	$36.80	$36.70	$36.70	$33.92	1,318
2019-07-01	$36.92	$36.99	$36.70	$36.78	$33.99	12,184
2019-06-28	$36.90	$36.90	$36.70	$36.90	$34.10	8,836
2019-06-27	$36.73	$36.80	$35.75	$36.80	$34.01	2,307
2019-06-26	$36.00	$36.50	$35.50	$35.55	$32.85	2,481
2019-06-25	$36.43	$36.50	$35.50	$35.94	$33.21	6,889
2019-06-24	$36.00	$36.25	$35.75	$36.25	$33.50	1,204
2019-06-21	$36.00	$37.00	$35.75	$35.75	$33.04	15,945
2019-06-20	$36.25	$37.00	$35.50	$36.99	$34.18	10,945
2019-06-19	$36.00	$36.10	$35.80	$36.10	$33.36	13,176
2019-06-18	$35.70	$36.10	$35.60	$36.00	$33.27	7,481
2019-06-17	$35.55	$35.75	$35.23	$35.60	$32.90	80,540
2019-06-14	$35.50	$35.55	$35.40	$35.50	$32.81	5,994
2019-06-13	$36.00	$36.00	$35.25	$35.50	$32.81	4,696
2019-06-12	$35.83	$36.00	$34.82	$36.00	$33.27	5,368
2019-06-11	$35.50	$35.75	$35.50	$35.50	$32.81	1,242
2019-06-10	$36.50	$36.50	$35.50	$35.50	$32.81	51,732
2019-06-07	$35.59	$36.50	$35.59	$36.50	$33.73	2,128
2019-06-06	$36.00	$36.49	$35.52	$35.52	$32.83	4,134
2019-06-05	$36.50	$36.50	$35.36	$35.86	$33.14	2,129
2019-06-04	$35.55	$37.95	$35.50	$36.00	$33.27	1,835
2019-06-03	$36.39	$36.50	$35.00	$36.00	$33.27	32,325
2019-05-31	$36.82	$37.00	$36.65	$37.00	$34.19	1,102
2019-05-30	$37.00	$37.00	$37.00	$37.00	$34.03	200
2019-05-29	$37.11	$37.50	$37.10	$37.10	$34.12	4,246
2019-05-28	$37.00	$38.00	$37.00	$38.00	$34.95	5,496
2019-05-24	$37.05	$37.05	$36.75	$37.00	$34.03	2,635
2019-05-23	$36.50	$36.78	$36.50	$36.60	$33.66	12,167
2019-05-22	$37.00	$37.42	$36.80	$36.87	$33.91	7,955
2019-05-21	$37.50	$37.50	$35.90	$37.00	$34.03	21,628
2019-05-20	$36.00	$37.00	$36.00	$37.00	$34.03	5,005
2019-05-17	$37.01	$37.01	$36.10	$37.00	$34.03	3,165
2019-05-16	$37.02	$37.02	$36.15	$36.22	$33.31	26,149
2019-05-15	$35.02	$38.00	$35.00	$38.00	$34.95	28,853
2019-05-14	$35.00	$35.05	$34.54	$35.05	$32.24	84,829
2019-05-13	$35.00	$35.20	$34.90	$35.00	$32.19	2,792
2019-05-10	$35.79	$35.99	$34.50	$34.50	$31.73	101,257
2019-05-09	$35.00	$37.00	$35.00	$35.99	$33.10	7,799
2019-05-08	$36.30	$36.30	$34.98	$34.98	$32.17	127,569
2019-05-07	$37.10	$37.10	$35.20	$36.50	$33.57	27,866
2019-05-06	$37.99	$38.00	$36.95	$37.00	$34.03	12,359
2019-05-03	$36.50	$37.99	$36.50	$37.00	$34.03	16,306
2019-05-02	$36.00	$37.99	$35.45	$36.00	$33.11	131,677
2019-05-01	$40.00	$40.00	$34.90	$35.45	$32.60	53,899
2019-04-30	$65.45	$66.00	$65.25	$65.25	$30.00	5,172
2019-04-29	$65.00	$65.45	$64.90	$65.45	$30.10	8,934
2019-04-26	$64.99	$64.99	$64.90	$64.90	$29.84	1,246
2019-04-25	$62.55	$64.99	$62.55	$64.99	$29.89	2,884
2019-04-24	$65.60	$65.60	$62.95	$64.99	$29.89	7,984
2019-04-23	$68.00	$68.00	$62.00	$65.60	$30.17	16,308
2019-04-22	$68.35	$68.35	$64.00	$68.00	$31.27	16,556
2019-04-18	$61.99	$65.00	$61.00	$64.00	$29.43	17,968
2019-04-17	$61.99	$61.99	$60.90	$60.90	$28.00	11,168
2019-04-16	$60.78	$60.78	$60.60	$60.60	$27.87	970
2019-04-15	$60.10	$60.10	$60.10	$60.10	$27.64	206
2019-04-12	$60.10	$60.10	$60.10	$60.10	$27.64	526
2019-04-11	$60.02	$61.99	$60.00	$60.10	$27.64	6,080
2019-04-10	$59.91	$62.00	$59.91	$60.00	$27.59	6,012
2019-04-09	$62.00	$62.00	$61.99	$62.00	$28.51	2,578
2019-04-08	$58.51	$62.00	$58.51	$62.00	$28.51	794
2019-04-05	$58.00	$58.00	$58.00	$58.00	$26.67	248
2019-04-04	$58.00	$58.00	$58.00	$58.00	$26.67	2,264
2019-04-03	$58.00	$58.00	$57.95	$58.00	$26.67	9,526
2019-04-02	$58.00	$58.00	$58.00	$58.00	$26.67	1,378
2019-04-01	$57.50	$58.00	$57.50	$58.00	$26.67	7,738
2019-03-29	$57.50	$57.79	$56.50	$57.79	$26.57	6,624
2019-03-28	$57.65	$57.65	$56.85	$56.94	$26.18	4,014
2019-03-27	$57.60	$57.60	$57.60	$57.60	$26.49	256
2019-03-26	$58.00	$58.00	$57.60	$57.60	$26.49	5,246
2019-03-25	$58.50	$58.50	$58.50	$58.50	$26.90	284
2019-03-22	$56.16	$58.50	$56.15	$58.50	$26.90	8,394
2019-03-21	$58.20	$58.20	$58.20	$58.20	$26.76	760
2019-03-20	$56.43	$56.70	$56.43	$56.50	$25.98	3,200
2019-03-19	$56.10	$57.55	$56.10	$57.55	$26.46	1,552
2019-03-18	$56.40	$57.00	$56.40	$57.00	$26.21	81,886
2019-03-15	$57.50	$57.60	$56.13	$57.60	$26.49	5,896
2019-03-14	$56.99	$57.47	$56.99	$57.47	$26.43	2,012
2019-03-13	$56.99	$56.99	$56.99	$56.99	$26.04	1,298
2019-03-12	$56.05	$56.90	$56.05	$56.90	$26.00	5,982
2019-03-11	$58.00	$58.00	$56.06	$56.50	$25.82	8,240
2019-03-08	$57.00	$57.50	$56.75	$57.50	$26.28	4,250
2019-03-07	$57.65	$57.65	$56.76	$57.00	$26.05	4,966
2019-03-06	$57.56	$57.56	$57.50	$57.50	$26.28	3,972
2019-03-05	$58.20	$58.25	$58.20	$58.25	$26.62	1,304
2019-03-04	$58.50	$58.55	$58.20	$58.20	$26.60	1,752
2019-03-01	$58.00	$58.50	$58.00	$58.50	$26.73	7,208
2019-02-28	$58.00	$58.00	$57.95	$58.00	$26.50	7,964
2019-02-27	$58.00	$58.00	$58.00	$58.00	$26.50	254
2019-02-26	$57.65	$58.00	$57.65	$58.00	$26.50	5,868
2019-02-25	$57.60	$57.83	$57.60	$57.65	$26.35	3,522
2019-02-22	$57.55	$58.00	$57.35	$58.00	$26.50	8,378
2019-02-21	$57.78	$57.82	$57.00	$57.78	$26.40	38,448
2019-02-20	$57.75	$58.00	$57.75	$58.00	$26.50	4,070
2019-02-19	$56.95	$57.75	$56.95	$57.75	$26.39	11,696
2019-02-15	$57.25	$57.25	$57.25	$57.25	$26.16	1,302
2019-02-14	$56.45	$56.45	$56.45	$56.45	$25.80	138
2019-02-13	$56.80	$57.00	$54.01	$56.45	$25.80	6,840
2019-02-12	$56.90	$57.25	$55.90	$57.25	$26.16	5,820
2019-02-11	$56.50	$56.50	$56.50	$56.50	$25.82	1,474
2019-02-08	$56.00	$57.25	$55.00	$57.25	$26.16	5,306
2019-02-07	$57.00	$57.00	$56.00	$57.00	$26.05	3,196
2019-02-06	$57.00	$57.00	$57.00	$57.00	$26.05	1,146
2019-02-05	$57.75	$57.75	$56.27	$57.00	$26.05	9,062
2019-02-04	$56.50	$57.95	$56.50	$57.77	$26.40	4,310
2019-02-01	$56.90	$57.00	$55.45	$57.00	$26.05	3,258
2019-01-31	$54.95	$57.50	$54.75	$56.00	$25.59	15,226
2019-01-30	$56.00	$58.00	$56.00	$56.50	$25.82	2,916
2019-01-29	$53.98	$54.95	$53.98	$54.75	$25.02	4,758
2019-01-28	$54.00	$54.00	$54.00	$54.00	$24.68	100
2019-01-25	$53.97	$54.00	$53.97	$54.00	$24.68	3,110
2019-01-24	$52.90	$54.00	$52.90	$54.00	$24.68	20,982
2019-01-23	$52.25	$52.90	$52.00	$52.89	$24.17	4,272
2019-01-22	$51.99	$52.00	$51.99	$52.00	$23.76	14,006
2019-01-18	$51.50	$51.72	$51.45	$51.72	$23.64	8,412
2019-01-17	$51.50	$51.50	$51.45	$51.45	$23.51	3,556
2019-01-16	$51.50	$51.50	$51.00	$51.50	$23.53	1,076
2019-01-15	$50.00	$52.00	$50.00	$52.00	$23.76	14,834
2019-01-14	$50.00	$50.25	$49.35	$49.35	$22.55	11,792
2019-01-11	$50.25	$50.25	$50.00	$50.25	$22.96	2,962
2019-01-10	$50.06	$50.60	$49.98	$50.59	$23.12	3,834
2019-01-09	$50.30	$50.50	$50.30	$50.50	$23.08	2,502
2019-01-08	$50.26	$50.50	$50.26	$50.50	$23.08	1,100
2019-01-07	$51.00	$51.25	$50.25	$50.49	$23.07	10,046
2019-01-04	$50.25	$51.00	$50.25	$50.50	$23.08	5,890
2019-01-03	$50.10	$50.85	$50.06	$50.85	$23.24	3,202
2019-01-02	$50.49	$51.00	$50.24	$51.00	$23.31	25,748
2018-12-31	$49.50	$49.50	$49.00	$49.50	$22.62	7,186
2018-12-28	$48.65	$49.65	$48.65	$49.50	$22.62	3,880
2018-12-27	$49.00	$50.00	$48.02	$48.11	$21.99	8,350
2018-12-26	$48.00	$52.00	$47.75	$49.70	$22.71	10,652
2018-12-24	$48.00	$48.00	$48.00	$48.00	$21.94	160
2018-12-21	$52.00	$52.50	$48.00	$48.00	$21.94	5,976
2018-12-20	$52.00	$53.00	$52.00	$53.00	$24.22	5,400
2018-12-19	$53.00	$53.00	$52.00	$52.00	$23.76	2,014
2018-12-18	$53.00	$53.00	$53.00	$53.00	$24.22	1,872
2018-12-17	$51.60	$53.00	$51.60	$53.00	$24.22	13,388
2018-12-14	$51.60	$51.60	$51.60	$51.60	$23.58	644
2018-12-13	$51.55	$52.00	$51.55	$51.60	$23.58	3,036
2018-12-12	$53.10	$53.10	$53.10	$53.10	$24.27	18
2018-12-11	$53.10	$53.10	$53.10	$53.10	$24.27	26
2018-12-10	$53.50	$53.50	$51.95	$53.10	$24.27	8,550
2018-12-07	$53.25	$53.25	$53.25	$53.25	$24.33	270
2018-12-06	$53.25	$55.70	$53.25	$53.25	$24.33	2,364
2018-12-04	$53.00	$53.25	$52.70	$52.70	$24.08	2,922
2018-12-03	$53.00	$53.70	$53.00	$53.70	$24.54	2,610
2018-11-30	$52.65	$52.75	$52.65	$52.75	$24.11	2,780
2018-11-29	$52.90	$53.00	$52.90	$53.00	$24.06	3,490
2018-11-28	$53.00	$53.00	$53.00	$53.00	$24.06	1,118
2018-11-27	$53.05	$53.05	$53.00	$53.00	$24.06	3,446
2018-11-26	$53.08	$53.23	$52.75	$52.90	$24.01	3,296
2018-11-23	$53.00	$53.00	$53.00	$53.00	$24.06	3,826
2018-11-21	$52.10	$52.94	$51.50	$52.75	$23.94	14,662
2018-11-20	$52.00	$52.00	$52.00	$52.00	$23.60	1,758
2018-11-19	$52.00	$52.00	$52.00	$52.00	$23.60	11,744
2018-11-16	$52.00	$52.10	$52.00	$52.00	$23.60	56,322
2018-11-15	$52.05	$52.05	$52.00	$52.00	$23.60	17,894
2018-11-14	$53.00	$53.00	$52.55	$52.55	$23.85	25,080
2018-11-13	$51.50	$53.00	$51.50	$52.47	$23.82	16,938
2018-11-12	$51.95	$53.25	$51.50	$52.00	$23.60	3,458
2018-11-09	$52.00	$52.00	$51.90	$52.00	$23.60	21,066
2018-11-08	$51.95	$52.00	$51.50	$52.00	$23.60	22,856
2018-11-07	$51.40	$51.95	$51.00	$51.00	$23.15	15,178
2018-11-06	$50.15	$51.00	$50.15	$51.00	$23.15	1,042
2018-11-05	$50.17	$51.50	$50.17	$51.50	$23.38	5,058
2018-11-02	$51.20	$51.30	$51.20	$51.30	$23.28	15,058
2018-11-01	$51.30	$51.30	$50.65	$50.75	$23.03	10,166
2018-10-31	$50.50	$51.00	$50.07	$50.07	$22.73	3,508
2018-10-30	$50.54	$50.54	$50.07	$50.50	$22.92	1,212
2018-10-29	$51.30	$51.30	$50.25	$50.25	$22.81	23,330
2018-10-26	$50.05	$50.25	$49.75	$50.25	$22.81	3,010
2018-10-25	$51.00	$51.45	$51.00	$51.45	$23.35	12,344
2018-10-24	$50.00	$50.07	$50.00	$50.05	$22.72	1,040
2018-10-23	$50.00	$51.00	$50.00	$51.00	$23.15	1,690
2018-10-22	$49.00	$52.00	$49.00	$52.00	$23.60	3,800
2018-10-19	$51.00	$52.00	$51.00	$52.00	$23.60	20,142
2018-10-18	$51.00	$51.00	$51.00	$51.00	$23.15	162
2018-10-17	$50.00	$51.00	$50.00	$51.00	$23.15	1,602
2018-10-16	$48.88	$50.99	$48.88	$50.00	$22.69	2,546
2018-10-15	$50.25	$50.25	$50.25	$50.25	$22.81	524
2018-10-12	$48.75	$50.25	$48.75	$50.25	$22.81	148,302
2018-10-11	$48.81	$49.00	$48.00	$48.75	$22.13	11,510
2018-10-10	$50.01	$50.25	$48.81	$48.81	$22.15	3,090
2018-10-09	$50.00	$51.99	$50.00	$50.02	$22.70	9,164
2018-10-08	$50.00	$50.00	$49.50	$49.75	$22.58	201,452
2018-10-05	$49.00	$50.75	$49.00	$49.64	$22.53	2,916
2018-10-04	$51.25	$51.25	$47.65	$49.00	$22.24	202,956
2018-10-03	$50.00	$51.25	$50.00	$51.25	$23.26	2,152
2018-10-02	$51.00	$51.25	$51.00	$51.00	$23.15	306,838
2018-10-01	$50.75	$51.00	$50.54	$50.75	$23.03	10,220
2018-09-28	$50.55	$51.95	$50.55	$50.75	$23.03	5,642
2018-09-27	$52.27	$52.27	$50.55	$50.55	$22.94	7,600
2018-09-26	$53.00	$53.00	$52.27	$52.55	$23.85	3,074
2018-09-25	$52.90	$53.00	$52.50	$52.50	$23.83	6,652
2018-09-24	$52.30	$52.75	$52.05	$52.75	$23.94	3,260
2018-09-21	$52.80	$53.00	$51.61	$52.25	$23.72	34,800
2018-09-20	$52.30	$52.90	$52.30	$52.75	$23.94	301,662
2018-09-19	$52.60	$52.86	$51.54	$52.05	$23.62	9,400
2018-09-18	$52.80	$52.90	$52.60	$52.90	$24.01	305,630
2018-09-17	$52.90	$52.90	$52.80	$52.80	$23.97	3,212
2018-09-14	$52.90	$52.90	$52.90	$52.90	$24.01	46
2018-09-13	$52.90	$52.90	$52.90	$52.90	$24.01	234
2018-09-12	$52.90	$52.90	$52.90	$52.90	$24.01	206
2018-09-11	$52.90	$52.90	$52.90	$52.90	$24.01	400,910
2018-09-10	$52.90	$52.90	$52.90	$52.90	$24.01	400
2018-09-07	$53.00	$53.00	$52.50	$52.90	$24.01	4,026
2018-09-06	$53.00	$53.00	$53.00	$53.00	$24.06	586
2018-09-05	$53.00	$53.00	$52.50	$52.75	$23.94	3,768
2018-09-04	$52.50	$53.00	$52.50	$53.00	$24.06	2,840
2018-08-31	$52.50	$52.70	$52.30	$52.50	$23.83	4,906
2018-08-30	$52.10	$52.27	$52.10	$52.25	$23.55	1,256
2018-08-29	$51.90	$51.90	$51.90	$51.90	$23.40	222
2018-08-28	$52.00	$52.00	$51.90	$51.90	$23.40	6,478
2018-08-27	$51.45	$51.99	$51.45	$51.99	$23.44	3,932
2018-08-24	$51.24	$52.04	$51.00	$51.48	$23.21	29,344
2018-08-23	$51.24	$51.24	$51.24	$51.24	$23.10	1,562
2018-08-22	$51.00	$51.00	$51.00	$51.00	$22.99	3,920
2018-08-21	$50.15	$51.01	$50.15	$51.00	$22.99	6,652
2018-08-20	$51.00	$51.25	$50.99	$51.00	$22.99	12,218
2018-08-17	$50.99	$50.99	$50.99	$50.99	$22.99	998
2018-08-16	$50.85	$50.85	$50.85	$50.85	$22.92	402
2018-08-15	$50.40	$50.70	$50.40	$50.50	$22.77	5,030
2018-08-14	$50.36	$50.70	$50.36	$50.70	$22.86	2,892
2018-08-13	$50.70	$50.77	$50.70	$50.77	$22.89	854
2018-08-10	$51.33	$51.33	$50.36	$50.36	$22.70	1,800
2018-08-09	$51.39	$51.39	$51.35	$51.35	$23.15	1,378
2018-08-08	$50.75	$50.98	$50.61	$50.61	$22.81	2,500
2018-08-07	$50.50	$50.75	$50.50	$50.50	$22.77	1,892
2018-08-06	$50.00	$50.20	$50.00	$50.00	$22.54	7,706
2018-08-03	$50.50	$51.00	$50.50	$51.00	$22.99	1,022
2018-08-02	$52.00	$52.00	$50.25	$51.00	$22.99	12,734
2018-08-01	$51.75	$51.75	$51.75	$51.75	$23.33	1,542
2018-07-31	$51.75	$51.75	$51.75	$51.75	$23.33	1,800
2018-07-30	$52.00	$52.00	$51.40	$51.50	$23.22	1,578
2018-07-27	$51.95	$52.00	$51.90	$51.90	$23.40	2,700
2018-07-26	$51.75	$51.85	$51.75	$51.85	$23.37	608
2018-07-25	$51.70	$51.70	$51.70	$51.70	$23.31	1,600
2018-07-24	$51.50	$51.65	$51.50	$51.50	$23.22	4,410
2018-07-23	$51.10	$51.10	$51.10	$51.10	$23.04	1,622
2018-07-20	$51.00	$51.00	$51.00	$51.00	$22.99	204
2018-07-19	$50.90	$50.90	$50.90	$50.90	$22.95	1,604
2018-07-18	$50.26	$50.26	$50.26	$50.26	$22.66	206
2018-07-17	$53.00	$53.00	$50.00	$50.01	$22.54	4,044
2018-07-16	$50.00	$57.95	$50.00	$57.95	$26.12	1,586
2018-07-13	$50.00	$50.25	$49.85	$49.99	$22.54	4,068
2018-07-12	$50.00	$50.00	$50.00	$50.00	$22.54	1,212
2018-07-11	$49.90	$50.25	$49.90	$50.25	$22.65	7,940
2018-07-10	$49.50	$49.99	$49.35	$49.98	$22.53	2,238
2018-07-09	$49.65	$50.00	$49.50	$49.50	$22.31	8,000
2018-07-06	$49.55	$49.55	$49.55	$49.55	$22.34	1,770
2018-07-05	$49.50	$49.95	$49.10	$49.50	$22.31	6,348
2018-07-03	$49.95	$49.95	$49.60	$49.80	$22.45	2,292
2018-07-02	$49.60	$49.75	$49.60	$49.75	$22.43	4,174
2018-06-29	$49.75	$49.75	$49.60	$49.60	$22.36	2,360
2018-06-28	$49.70	$49.80	$49.55	$49.75	$22.43	5,044
2018-06-27	$49.16	$49.50	$49.16	$49.50	$22.31	3,116
2018-06-26	$49.16	$49.16	$49.05	$49.05	$22.11	2,882
2018-06-25	$49.50	$49.50	$49.15	$49.15	$22.16	1,058
2018-06-22	$49.06	$49.50	$49.06	$49.06	$22.12	3,826
2018-06-21	$49.05	$49.70	$49.05	$49.50	$22.31	7,624
2018-06-20	$49.05	$49.05	$49.05	$49.05	$22.11	1,298
2018-06-19	$49.30	$49.48	$49.05	$49.05	$22.11	4,574
2018-06-18	$49.05	$49.45	$49.00	$49.05	$22.11	7,876
2018-06-15	$49.06	$49.50	$49.01	$49.05	$22.11	4,654
2018-06-14	$49.15	$49.31	$49.05	$49.05	$22.11	7,444
2018-06-13	$49.20	$49.20	$49.20	$49.20	$22.18	92
2018-06-12	$49.02	$49.20	$49.00	$49.20	$22.18	6,290
2018-06-11	$48.85	$49.00	$48.85	$49.00	$22.09	1,402
2018-06-08	$48.95	$49.20	$48.95	$49.00	$22.09	3,170
2018-06-07	$49.00	$49.00	$48.95	$49.00	$22.09	9,142
2018-06-06	$48.95	$48.95	$48.95	$48.95	$22.07	438
2018-06-05	$48.90	$48.90	$48.90	$48.90	$22.04	1,452
2018-06-04	$48.85	$48.90	$48.85	$48.90	$22.04	10,118
2018-06-01	$48.85	$48.85	$48.85	$48.85	$22.02	864
2018-05-31	$48.85	$48.85	$48.85	$48.85	$22.02	3,694
2018-05-30	$48.85	$48.85	$48.85	$48.85	$21.88	2,932
2018-05-29	$48.85	$48.85	$48.85	$48.85	$21.88	0
2018-05-25	$48.85	$48.85	$48.85	$48.85	$21.88	2
2018-05-24	$48.85	$48.85	$48.85	$48.85	$21.88	33,840
2018-05-23	$48.90	$49.00	$48.90	$48.95	$21.93	18,264
2018-05-22	$48.55	$49.40	$48.50	$49.40	$22.13	19,560
2018-05-21	$48.50	$48.55	$48.50	$48.55	$21.75	2,240
2018-05-18	$48.50	$48.50	$48.50	$48.50	$21.73	532
2018-05-17	$48.50	$48.50	$48.50	$48.50	$21.73	400
2018-05-16	$48.25	$48.50	$48.25	$48.50	$21.73	8,346
2018-05-15	$48.25	$48.25	$48.25	$48.25	$21.61	4,342
2018-05-14	$47.00	$47.50	$47.00	$47.50	$21.28	3,588
2018-05-11	$48.30	$48.30	$47.50	$48.00	$21.50	8,510
2018-05-10	$48.40	$48.50	$48.00	$48.50	$21.73	3,880
2018-05-09	$48.35	$48.50	$48.35	$48.50	$21.73	10,824
2018-05-08	$47.15	$48.45	$47.15	$48.45	$21.70	9,696
2018-05-07	$48.00	$48.00	$47.06	$47.50	$21.28	16,976
2018-05-04	$48.00	$48.25	$48.00	$48.00	$21.50	8,868
2018-05-03	$48.00	$48.25	$47.80	$48.25	$21.61	10,186
2018-05-02	$48.00	$48.00	$47.30	$47.30	$21.19	3,030
2018-05-01	$47.30	$47.30	$47.30	$47.30	$21.19	3,888
2018-04-30	$47.25	$47.30	$47.25	$47.30	$21.19	3,216
2018-04-27	$47.25	$47.25	$47.25	$47.25	$21.17	2,102
2018-04-26	$46.90	$47.25	$46.90	$47.25	$21.17	688
2018-04-25	$45.12	$46.25	$45.12	$46.25	$20.72	886
2018-04-24	$46.20	$47.20	$46.20	$47.10	$21.10	8,400
2018-04-23	$47.50	$47.50	$47.20	$47.25	$21.17	6,366
2018-04-20	$47.20	$48.00	$47.20	$48.00	$21.50	4,814
2018-04-19	$47.13	$47.33	$47.13	$47.33	$21.20	1,208
2018-04-18	$47.13	$47.13	$47.13	$47.13	$21.11	272
2018-04-17	$47.00	$47.00	$47.00	$47.00	$21.05	834
2018-04-16	$46.75	$46.94	$46.50	$46.80	$20.96	4,004
2018-04-13	$46.75	$46.75	$46.75	$46.75	$20.94	526
2018-04-12	$46.00	$46.75	$46.00	$46.75	$20.94	10,320
2018-04-11	$45.00	$46.75	$45.00	$46.75	$20.94	6,590
2018-04-10	$45.00	$45.50	$43.61	$45.00	$20.16	6,626
2018-04-09	$45.00	$45.00	$44.75	$44.75	$20.05	3,320
2018-04-06	$44.00	$44.00	$44.00	$44.00	$19.71	6,136
2018-04-05	$44.00	$44.00	$43.90	$44.00	$19.71	53,944
2018-04-04	$44.00	$44.03	$43.90	$44.00	$19.71	101,538
2018-04-03	$44.00	$44.03	$43.90	$44.00	$19.71	108,400
2018-04-02	$44.50	$44.50	$43.75	$44.05	$19.73	61,498
2018-03-29	$44.85	$44.90	$44.75	$44.85	$20.09	4,798
2018-03-28	$44.50	$44.50	$44.50	$44.50	$19.93	634
2018-03-27	$44.38	$44.50	$44.38	$44.50	$19.93	10,228
2018-03-26	$44.50	$44.50	$44.00	$44.00	$19.71	1,348
2018-03-23	$44.50	$44.50	$44.50	$44.50	$19.93	502
2018-03-22	$44.50	$44.50	$44.50	$44.50	$19.93	200
2018-03-21	$43.90	$44.75	$43.90	$44.75	$20.05	11,480
2018-03-20	$44.50	$44.50	$44.10	$44.40	$19.89	2,822
2018-03-19	$44.10	$44.99	$44.10	$44.99	$20.15	5,310
2018-03-16	$45.00	$45.00	$43.95	$44.00	$19.71	7,560
2018-03-15	$44.75	$44.75	$44.45	$44.75	$20.05	11,022
2018-03-14	$44.80	$45.00	$44.50	$44.50	$19.93	2,866
2018-03-13	$45.25	$45.40	$45.05	$45.40	$20.20	7,484
2018-03-12	$45.00	$45.00	$44.75	$44.75	$19.91	5,320
2018-03-09	$45.00	$46.00	$45.00	$45.10	$20.06	6,776
2018-03-08	$44.95	$45.00	$44.85	$45.00	$20.02	8,600
2018-03-07	$44.65	$44.75	$44.65	$44.75	$19.91	812
2018-03-06	$45.15	$45.15	$44.50	$45.00	$20.02	6,884
2018-03-05	$45.50	$45.50	$44.60	$45.20	$20.11	3,722
2018-03-02	$44.95	$44.95	$44.60	$44.60	$19.84	512
2018-03-01	$45.50	$45.50	$45.50	$45.50	$20.24	4
2018-02-28	$45.00	$45.50	$44.70	$45.50	$20.24	2,890
2018-02-27	$45.00	$45.00	$45.00	$45.00	$20.02	2,740
2018-02-26	$44.85	$46.00	$44.81	$44.81	$19.93	3,616
2018-02-23	$45.05	$45.06	$44.50	$44.55	$19.82	11,602
2018-02-22	$45.05	$45.05	$45.05	$45.05	$20.04	694
2018-02-21	$46.00	$46.99	$45.05	$45.05	$20.04	7,112
2018-02-20	$46.99	$47.00	$45.06	$45.25	$20.13	4,074
2018-02-16	$45.00	$45.00	$45.00	$45.00	$20.02	2,188
2018-02-15	$45.00	$45.69	$44.82	$44.82	$19.94	1,990
2018-02-14	$45.00	$45.00	$45.00	$45.00	$20.02	2,746
2018-02-13	$45.10	$45.53	$44.80	$45.53	$20.25	41,244
2018-02-12	$44.80	$45.10	$44.80	$45.05	$20.04	34,396
2018-02-09	$45.65	$45.65	$44.84	$44.84	$19.95	15,676
2018-02-08	$45.25	$45.50	$45.25	$45.50	$20.24	18,306
2018-02-07	$45.55	$45.55	$45.55	$45.55	$20.26	1,768
2018-02-06	$45.50	$45.50	$45.35	$45.35	$20.17	3,788
2018-02-05	$44.84	$45.95	$44.84	$45.25	$20.13	14,286
2018-02-02	$46.05	$46.50	$45.50	$45.75	$20.35	13,234
2018-02-01	$46.50	$46.50	$46.50	$46.50	$20.69	6,544
2018-01-31	$46.25	$46.50	$46.00	$46.50	$20.69	3,024
2018-01-30	$46.88	$46.88	$46.25	$46.50	$20.69	5,462
2018-01-29	$46.75	$46.75	$46.75	$46.75	$20.80	1,654
2018-01-26	$47.00	$47.00	$46.90	$46.90	$20.86	2,878
2018-01-25	$46.50	$46.90	$46.50	$46.90	$20.86	3,496
2018-01-24	$46.05	$46.90	$46.05	$46.50	$20.69	4,424
2018-01-23	$46.00	$46.10	$45.75	$46.05	$20.49	15,046
2018-01-22	$46.50	$46.50	$46.02	$46.25	$20.57	1,322
2018-01-19	$46.03	$46.20	$46.00	$46.20	$20.55	1,960
2018-01-18	$46.50	$46.70	$46.03	$46.03	$20.48	2,648
2018-01-17	$46.34	$46.50	$46.10	$46.50	$20.69	9,530
2018-01-16	$46.25	$46.50	$46.10	$46.35	$20.62	6,228
2018-01-12	$46.50	$46.50	$46.10	$46.10	$20.51	7,200
2018-01-11	$46.50	$46.50	$46.10	$46.25	$20.57	3,802
2018-01-10	$46.10	$47.00	$46.10	$46.20	$20.55	5,004
2018-01-09	$46.00	$46.18	$45.95	$46.10	$20.51	30,900
2018-01-08	$47.30	$47.50	$45.80	$45.80	$20.37	10,270
2018-01-05	$48.00	$48.00	$46.75	$47.10	$20.95	3,808
2018-01-04	$47.50	$48.45	$46.60	$48.00	$21.35	3,986
2018-01-03	$46.50	$47.50	$46.40	$47.50	$21.13	3,304
2018-01-02	$46.75	$46.75	$45.28	$46.00	$20.46	10,894
2017-12-29	$46.50	$47.50	$46.25	$46.50	$20.69	5,700
2017-12-28	$46.59	$46.75	$46.50	$46.50	$20.69	4,854
2017-12-27	$46.75	$46.85	$46.58	$46.85	$20.84	3,414
2017-12-26	$47.00	$47.00	$46.58	$46.75	$20.80	8,238
2017-12-22	$46.75	$46.95	$46.50	$46.95	$20.89	6,382
2017-12-21	$46.85	$47.00	$46.85	$47.00	$20.91	3,222
2017-12-20	$46.76	$47.00	$46.65	$47.00	$20.91	8,570
2017-12-19	$47.00	$47.00	$47.00	$47.00	$20.91	6,564
2017-12-18	$47.25	$47.50	$46.90	$46.90	$20.86	1,644
2017-12-15	$47.00	$47.50	$47.00	$47.50	$21.13	7,874
2017-12-14	$47.00	$47.50	$46.60	$47.50	$21.13	9,432
2017-12-13	$47.00	$47.65	$47.00	$47.50	$21.13	1,534
2017-12-12	$47.50	$48.00	$44.90	$45.00	$20.02	7,056
2017-12-11	$47.80	$47.80	$47.25	$47.25	$21.02	4,272
2017-12-08	$47.50	$47.50	$47.50	$47.50	$21.13	2,376
2017-12-07	$48.00	$48.00	$46.00	$47.89	$21.30	9,472
2017-12-06	$48.00	$48.30	$48.00	$48.00	$21.35	3,288
2017-12-05	$48.60	$48.65	$48.23	$48.23	$21.46	11,456
2017-12-04	$48.35	$48.60	$48.35	$48.60	$21.62	10,170
2017-12-01	$48.45	$48.45	$48.25	$48.25	$21.46	854
2017-11-30	$48.40	$48.45	$48.40	$48.45	$21.55	2,492
2017-11-29	$48.00	$48.45	$47.85	$47.90	$21.17	2,694
2017-11-28	$48.44	$48.50	$48.00	$48.00	$21.22	3,296
2017-11-27	$47.75	$47.75	$47.75	$47.75	$21.11	500
2017-11-24	$48.00	$48.00	$47.75	$47.75	$21.11	700
2017-11-22	$47.67	$48.00	$46.80	$48.00	$21.22	4,378
2017-11-21	$47.67	$47.67	$47.67	$47.67	$21.07	76
2017-11-20	$48.59	$48.59	$47.67	$47.67	$21.07	1,546
2017-11-17	$48.01	$48.59	$48.01	$48.59	$21.48	532
2017-11-16	$48.00	$48.65	$48.00	$48.00	$21.22	2,296
2017-11-15	$48.00	$48.60	$48.00	$48.50	$21.44	4,820
2017-11-14	$47.75	$47.75	$47.50	$47.50	$21.00	1,580
2017-11-13	$47.75	$47.75	$47.75	$47.75	$21.11	3,112
2017-11-10	$47.13	$47.25	$47.00	$47.25	$20.89	1,688
2017-11-09	$48.00	$48.00	$47.50	$47.50	$21.00	1,964
2017-11-08	$48.85	$48.85	$47.76	$48.00	$21.22	4,740
2017-11-07	$48.45	$48.85	$48.25	$48.50	$21.44	5,600
2017-11-06	$48.25	$48.25	$48.00	$48.00	$21.22	1,614
2017-11-03	$47.50	$47.50	$47.50	$47.50	$21.00	208
2017-11-02	$47.75	$47.75	$47.50	$47.50	$21.00	9,638
2017-11-01	$48.00	$48.25	$47.75	$47.75	$21.11	3,804
2017-10-31	$47.75	$48.50	$47.75	$48.50	$21.44	5,834
2017-10-30	$48.50	$48.55	$47.01	$47.50	$21.00	3,276
2017-10-27	$48.45	$48.50	$48.45	$48.50	$21.44	1,028
2017-10-26	$48.45	$48.45	$48.30	$48.45	$21.42	1,128
2017-10-25	$48.20	$48.20	$48.20	$48.20	$21.31	4
2017-10-24	$47.99	$48.30	$47.99	$48.20	$21.31	4,494
2017-10-23	$46.40	$47.50	$46.40	$47.50	$21.00	5,318
2017-10-20	$48.20	$48.20	$47.00	$47.00	$20.78	2,342
2017-10-19	$48.05	$48.50	$48.05	$48.50	$21.44	4,214
2017-10-18	$48.05	$48.25	$48.05	$48.25	$21.33	3,260
2017-10-17	$48.00	$48.80	$48.00	$48.01	$21.22	2,804
2017-10-16	$48.20	$48.20	$48.20	$48.20	$21.31	662
2017-10-13	$48.20	$48.20	$48.20	$48.20	$21.31	12
2017-10-12	$48.00	$48.20	$48.00	$48.20	$21.31	6,162
2017-10-11	$47.55	$48.00	$47.55	$48.00	$21.22	686
2017-10-10	$47.45	$47.95	$47.45	$47.55	$21.02	3,472
2017-10-09	$47.25	$47.25	$47.25	$47.25	$20.89	1,212
2017-10-06	$47.45	$47.45	$47.25	$47.25	$20.89	4,082
2017-10-05	$47.94	$47.95	$47.25	$47.50	$21.00	16,256
2017-10-04	$47.95	$48.35	$47.00	$47.00	$20.78	6,668
2017-10-03	$46.45	$47.00	$46.45	$47.00	$20.78	17,552
2017-10-02	$45.40	$46.25	$45.40	$46.25	$20.44	3,082
2017-09-29	$46.50	$46.50	$45.25	$46.05	$20.36	6,892
2017-09-28	$46.50	$46.90	$46.50	$46.90	$20.73	708
2017-09-27	$46.05	$46.10	$46.00	$46.10	$20.38	2,516
2017-09-26	$46.05	$46.75	$46.05	$46.75	$20.66	1,300
2017-09-25	$46.94	$46.94	$46.75	$46.75	$20.66	716
2017-09-22	$46.00	$46.00	$46.00	$46.00	$20.33	922
2017-09-21	$46.25	$46.25	$46.00	$46.25	$20.44	1,824
2017-09-20	$46.10	$46.10	$46.00	$46.00	$20.33	1,044
2017-09-19	$46.90	$46.90	$46.00	$46.00	$20.33	3,908
2017-09-18	$46.35	$47.00	$44.80	$44.80	$19.80	3,704
2017-09-15	$46.00	$46.95	$45.75	$46.95	$20.75	6,840
2017-09-14	$45.50	$45.50	$45.50	$45.50	$20.11	8,692
2017-09-13	$45.15	$45.50	$45.00	$45.50	$20.11	7,028
2017-09-12	$45.40	$45.50	$45.15	$45.15	$19.96	3,296
2017-09-11	$45.35	$45.35	$45.35	$45.35	$20.05	336
2017-09-08	$45.50	$45.50	$44.80	$45.15	$19.96	12,500
2017-09-07	$45.50	$45.50	$45.50	$45.50	$20.11	5,764
2017-09-06	$45.15	$45.90	$45.15	$45.50	$20.11	6,718
2017-09-05	$46.00	$46.00	$44.80	$45.00	$19.89	6,944
2017-09-01	$45.90	$45.90	$45.90	$45.90	$20.29	2,776
2017-08-31	$45.85	$45.85	$45.85	$45.85	$20.27	4,810
2017-08-30	$45.85	$45.85	$45.85	$45.85	$20.27	2,644
2017-08-29	$45.50	$45.85	$45.50	$45.75	$20.09	9,478
2017-08-28	$45.60	$45.85	$45.50	$45.50	$19.98	5,584
2017-08-25	$45.60	$45.60	$45.50	$45.50	$19.98	2,338
2017-08-24	$45.95	$45.95	$45.01	$45.50	$19.98	12,752
2017-08-23	$45.45	$46.21	$45.45	$46.00	$20.20	7,426
2017-08-22	$46.20	$46.20	$45.40	$45.75	$20.09	10,010
2017-08-21	$46.25	$46.26	$45.30	$46.26	$20.31	18,258
2017-08-18	$46.50	$47.00	$46.00	$47.00	$20.64	12,878
2017-08-17	$47.00	$47.00	$46.00	$46.50	$20.42	2,770
2017-08-16	$46.00	$46.50	$46.00	$46.50	$20.42	5,710
2017-08-15	$45.99	$46.05	$45.80	$46.05	$20.22	2,850
2017-08-14	$47.00	$47.00	$45.99	$45.99	$20.19	5,516
2017-08-11	$47.00	$47.00	$46.20	$46.20	$20.28	6,420
2017-08-10	$47.30	$47.30	$47.15	$47.30	$20.77	4,430
2017-08-09	$48.00	$48.00	$47.00	$47.30	$20.77	12,128
2017-08-08	$47.90	$47.90	$47.90	$47.90	$21.03	1,340
2017-08-07	$48.15	$48.50	$47.99	$48.50	$21.29	6,788
2017-08-04	$48.40	$48.40	$48.14	$48.15	$21.14	3,804
2017-08-03	$48.39	$48.39	$48.39	$48.39	$21.25	178
2017-08-02	$48.64	$49.30	$48.39	$48.39	$21.25	33,788
2017-08-01	$49.00	$49.00	$47.80	$48.60	$21.34	27,610
2017-07-31	$49.00	$49.50	$49.00	$49.00	$21.51	11,984
2017-07-28	$48.80	$49.00	$48.80	$49.00	$21.51	5,616
2017-07-27	$48.77	$49.00	$48.75	$49.00	$21.51	15,556
2017-07-26	$49.75	$49.90	$48.90	$48.90	$21.47	1,620
2017-07-25	$49.75	$49.75	$49.75	$49.75	$21.84	1,238
2017-07-24	$49.25	$49.25	$49.00	$49.00	$21.51	1,002
2017-07-21	$49.00	$49.25	$49.00	$49.00	$21.51	12,752
2017-07-20	$49.45	$50.00	$49.00	$49.00	$21.51	9,636
2017-07-19	$49.00	$50.00	$48.90	$49.75	$21.84	26,850
2017-07-18	$49.50	$49.50	$48.50	$48.60	$21.34	8,934
2017-07-17	$49.50	$49.50	$49.50	$49.50	$21.73	70
2017-07-14	$50.00	$50.00	$48.70	$49.50	$21.73	3,202
2017-07-13	$49.50	$50.00	$49.50	$50.00	$21.95	3,474
2017-07-12	$48.25	$49.70	$48.25	$49.70	$21.82	4,312
2017-07-11	$47.95	$48.00	$47.95	$47.95	$21.05	5,722
2017-07-10	$47.80	$47.90	$47.80	$47.90	$21.03	6,950
2017-07-07	$47.75	$48.00	$47.40	$47.40	$20.81	2,602
2017-07-06	$47.40	$47.45	$47.40	$47.45	$20.83	5,604
2017-07-05	$47.25	$47.50	$47.25	$47.50	$20.86	11,316
2017-07-03	$47.40	$47.40	$47.40	$47.40	$20.81	418
2017-06-30	$47.50	$47.50	$47.00	$47.00	$20.64	1,304
2017-06-29	$47.50	$47.50	$47.25	$47.50	$20.86	11,972
2017-06-28	$46.25	$47.25	$46.25	$47.25	$20.75	17,014
2017-06-27	$46.50	$46.75	$46.50	$46.75	$20.53	5,800
2017-06-26	$46.75	$46.75	$46.30	$46.30	$20.33	1,200
2017-06-23	$46.75	$46.75	$46.25	$46.75	$20.53	4,000
2017-06-22	$46.75	$46.75	$46.75	$46.75	$20.53	400
2017-06-20	$46.20	$46.55	$46.20	$46.50	$20.42	6,400
2017-06-14	$45.80	$46.50	$45.80	$46.00	$20.20	25,016
2017-06-13	$46.40	$46.70	$46.40	$46.55	$20.44	19,224
2017-06-12	$45.00	$46.45	$45.00	$46.45	$20.39	1,394
2017-06-09	$44.90	$44.90	$44.90	$44.90	$19.71	1,346
2017-06-08	$46.00	$46.40	$44.90	$46.40	$20.37	8,186
2017-06-07	$46.00	$46.00	$46.00	$46.00	$20.20	8,250
2017-06-06	$45.90	$46.00	$45.50	$46.00	$20.20	9,158
2017-06-05	$44.86	$45.90	$44.86	$45.90	$20.15	8,110
2017-06-02	$45.75	$46.45	$45.50	$46.40	$20.37	8,944
2017-06-01	$45.51	$45.85	$45.51	$45.85	$20.13	8,512
2017-05-31	$45.60	$45.92	$45.50	$45.50	$19.98	2,294
2017-05-30	$44.98	$45.50	$44.85	$45.49	$19.97	5,004
2017-05-26	$44.50	$44.90	$44.50	$44.90	$19.59	1,898
2017-05-25	$44.90	$44.90	$44.51	$44.51	$19.42	2,398
2017-05-24	$44.75	$44.90	$44.75	$44.75	$19.53	27,694
2017-05-23	$44.50	$44.99	$44.40	$44.99	$19.63	6,348
2017-05-22	$44.50	$45.00	$44.01	$44.01	$19.20	1,742
2017-05-19	$44.00	$44.00	$44.00	$44.00	$19.20	4
2017-05-18	$44.00	$44.00	$44.00	$44.00	$19.20	422
2017-05-17	$43.75	$43.90	$43.75	$43.75	$19.09	2,970
2017-05-16	$43.50	$44.50	$43.50	$44.50	$19.42	5,344
2017-05-15	$43.55	$43.55	$43.50	$43.50	$18.98	704
2017-05-12	$43.40	$43.75	$43.06	$43.50	$18.98	20,948
2017-05-11	$44.92	$44.93	$43.24	$43.24	$18.87	1,780
2017-05-10	$43.75	$44.50	$43.47	$44.50	$19.42	11,978
2017-05-09	$44.25	$44.49	$43.75	$43.99	$19.20	5,372
2017-05-08	$44.25	$44.49	$44.00	$44.49	$19.41	4,642
2017-05-05	$44.60	$44.60	$44.00	$44.49	$19.41	133,664
2017-05-04	$45.25	$45.25	$44.60	$44.60	$19.46	7,090
2017-05-03	$45.35	$45.90	$45.35	$45.90	$20.03	4,996
2017-05-02	$45.60	$45.77	$45.60	$45.75	$19.96	28,110
2017-05-01	$46.75	$46.95	$45.00	$45.75	$19.96	6,032
2017-04-28	$46.50	$46.90	$45.85	$45.85	$20.01	3,836
2017-04-27	$46.00	$47.20	$46.00	$46.75	$20.40	10,384
2017-04-26	$46.10	$47.00	$46.10	$47.00	$20.51	1,214
2017-04-25	$45.27	$46.95	$45.27	$46.00	$20.07	4,026
2017-04-24	$45.30	$47.45	$45.30	$45.30	$19.77	2,796
2017-04-21	$46.00	$46.00	$45.30	$45.30	$19.77	4,494
2017-04-20	$45.25	$45.95	$45.25	$45.95	$20.05	2,532
2017-04-19	$45.75	$45.75	$45.75	$45.75	$19.96	830
2017-04-18	$46.00	$46.00	$45.00	$45.75	$19.96	3,560
2017-04-17	$44.60	$46.00	$44.60	$45.90	$20.03	5,390
2017-04-13	$44.50	$44.50	$44.50	$44.50	$19.42	30
2017-04-12	$44.50	$44.50	$44.50	$44.50	$19.42	1,452
2017-04-11	$44.25	$45.75	$44.25	$45.75	$19.96	3,780
2017-04-10	$44.50	$45.75	$44.50	$44.50	$19.42	1,900
2017-04-07	$45.60	$45.60	$44.25	$44.75	$19.53	2,718
2017-04-06	$45.50	$45.50	$45.50	$45.50	$19.85	346
2017-04-05	$45.00	$45.25	$44.25	$45.25	$19.75	6,822
2017-04-04	$44.25	$45.03	$44.25	$45.03	$19.65	21,404
2017-04-03	$44.99	$45.00	$44.00	$44.25	$19.31	6,000
2017-03-31	$44.00	$44.00	$43.65	$43.71	$19.07	2,000
2017-03-30	$43.65	$43.65	$43.65	$43.65	$19.05	10,200
2017-03-29	$44.00	$44.00	$43.65	$43.65	$19.05	2,400
2017-03-28	$43.65	$44.00	$43.65	$44.00	$19.20	1,200
2017-03-27	$43.65	$43.99	$43.65	$43.99	$19.20	2,200
2017-03-24	$43.65	$43.65	$43.65	$43.65	$19.05	2,800
2017-03-23	$43.65	$43.76	$43.65	$43.65	$19.05	3,600
2017-03-22	$43.50	$43.65	$43.50	$43.65	$19.05	1,800
2017-03-21	$43.51	$43.60	$43.50	$43.50	$18.98	9,000
2017-03-20	$43.80	$43.80	$43.50	$43.50	$18.98	400
2017-03-17	$43.50	$43.50	$43.50	$43.50	$18.98	1,600
2017-03-16	$43.16	$43.75	$43.16	$43.50	$18.98	13,600
2017-03-15	$43.15	$43.50	$43.15	$43.50	$18.98	2,000
2017-03-14	$43.13	$43.15	$42.84	$43.15	$18.83	11,600
2017-03-13	$43.12	$44.00	$43.12	$43.12	$18.82	4,200
2017-03-10	$44.00	$44.00	$43.35	$43.35	$18.79	1,200
2017-03-09	$44.30	$44.30	$43.35	$44.00	$19.08	4,000
2017-03-08	$44.95	$44.95	$44.26	$44.26	$19.19	2,600
2017-03-07	$44.60	$44.60	$44.60	$44.60	$19.34	1,000
2017-03-06	$44.98	$45.00	$44.60	$45.00	$19.51	4,600
2017-03-03	$44.26	$44.26	$44.26	$44.26	$19.19	1,600
2017-03-02	$45.00	$45.00	$44.50	$44.50	$19.29	1,200
2017-03-01	$45.00	$45.00	$44.70	$44.70	$19.38	4,200
2017-02-28	$45.25	$45.26	$45.00	$45.00	$19.51	4,000
2017-02-27	$44.77	$45.25	$44.77	$45.25	$19.62	4,200
2017-02-24	$44.50	$44.50	$44.00	$44.40	$19.25	2,000
2017-02-23	$44.00	$45.00	$44.00	$45.00	$19.51	2,800
2017-02-22	$44.05	$45.00	$43.75	$44.70	$19.38	24,800
2017-02-21	$44.00	$44.70	$44.00	$44.05	$19.10	6,600
2017-02-17	$43.97	$44.00	$43.92	$44.00	$19.08	5,200
2017-02-16	$43.10	$43.75	$42.25	$43.75	$18.97	1,600
2017-02-15	$44.00	$44.00	$42.95	$44.00	$19.08	7,000
2017-02-14	$44.00	$44.00	$44.00	$44.00	$19.08	4,200
2017-02-13	$44.00	$44.00	$44.00	$44.00	$19.08	4,800
2017-02-10	$43.50	$44.00	$42.50	$44.00	$19.08	4,200
2017-02-09	$43.20	$44.00	$42.00	$43.50	$18.86	15,400
2017-02-08	$43.50	$43.50	$42.25	$42.26	$18.32	5,200
2017-02-07	$43.50	$43.50	$42.10	$43.50	$18.86	66,800
2017-02-06	$42.50	$43.50	$41.75	$43.50	$18.86	11,200
2017-02-03	$41.55	$41.55	$41.55	$41.55	$18.01	0
2017-02-02	$42.50	$42.50	$41.55	$41.55	$18.01	3,000
2017-02-01	$42.20	$42.50	$42.20	$42.20	$18.30	1,040
2017-01-31	$41.86	$42.55	$41.50	$42.00	$18.21	15,124
2017-01-30	$42.00	$42.00	$42.00	$42.00	$18.21	498
2017-01-27	$42.10	$42.55	$42.00	$42.05	$18.23	22,702
2017-01-26	$43.75	$43.75	$42.10	$42.50	$18.43	4,580
2017-01-25	$41.90	$42.57	$41.90	$42.50	$18.43	17,200
2017-01-24	$41.46	$41.90	$41.25	$41.90	$18.17	3,646
2017-01-23	$42.00	$43.90	$41.51	$41.51	$18.00	4,608
2017-01-20	$42.00	$42.00	$41.20	$41.95	$18.19	1,538
2017-01-19	$41.15	$41.15	$41.15	$41.15	$17.84	1,420
2017-01-18	$40.40	$41.00	$40.40	$41.00	$17.78	12,814
2017-01-17	$41.00	$42.00	$41.00	$41.25	$17.88	5,198
2017-01-13	$40.90	$41.50	$40.75	$41.00	$17.78	4,778
2017-01-12	$41.00	$41.00	$41.00	$41.00	$17.78	5,362
2017-01-11	$41.00	$41.50	$41.00	$41.50	$17.99	1,064
2017-01-10	$40.80	$42.00	$40.80	$41.00	$17.78	7,346
2017-01-09	$40.50	$42.00	$40.50	$40.75	$17.67	6,400
2017-01-06	$39.80	$44.00	$39.80	$41.00	$17.78	19,880
2017-01-05	$39.50	$39.99	$39.20	$39.60	$17.17	70,758
2017-01-04	$39.00	$39.50	$39.00	$39.50	$17.13	20,068
2017-01-03	$38.85	$39.75	$38.75	$39.25	$17.02	12,928
2016-12-30	$39.99	$39.99	$38.88	$39.70	$17.21	5,208
2016-12-29	$38.85	$39.00	$38.85	$39.00	$16.91	1,814
2016-12-28	$39.00	$39.00	$39.00	$39.00	$16.91	2,752
2016-12-27	$39.99	$39.99	$38.85	$38.85	$16.84	6,134
2016-12-23	$39.99	$39.99	$38.80	$39.00	$16.91	4,338
2016-12-22	$39.25	$39.99	$39.20	$39.99	$17.34	2,390
2016-12-21	$39.25	$39.25	$39.25	$39.25	$17.02	612
2016-12-20	$39.65	$39.65	$39.25	$39.25	$17.02	1,328
2016-12-19	$39.95	$39.95	$39.35	$39.35	$17.06	3,810
2016-12-16	$39.25	$39.25	$39.25	$39.25	$17.02	1,946
2016-12-15	$39.26	$39.26	$39.25	$39.25	$17.02	5,354
2016-12-14	$39.25	$39.25	$39.25	$39.25	$17.02	988
2016-12-13	$39.85	$40.00	$39.25	$39.25	$17.02	6,024
2016-12-12	$39.50	$39.50	$39.25	$39.25	$17.02	3,906
2016-12-09	$39.28	$39.50	$39.25	$39.50	$17.13	5,940
2016-12-08	$39.00	$39.75	$39.00	$39.00	$16.91	10,264
2016-12-07	$39.00	$39.85	$39.00	$39.00	$16.91	4,018
2016-12-06	$39.25	$39.25	$39.20	$39.20	$17.00	1,210
2016-12-05	$39.00	$39.95	$39.00	$39.00	$16.91	5,952
2016-12-02	$39.50	$39.85	$39.00	$39.00	$16.91	9,162
2016-12-01	$39.50	$39.50	$39.50	$39.50	$17.13	2,666
2016-10-31	$38.00	$39.39	$38.00	$38.00	$16.48	3,954
2016-10-28	$38.60	$38.99	$38.05	$38.99	$16.90	15,478
2016-10-27	$38.00	$38.60	$38.00	$38.60	$16.74	6,560
2016-10-26	$38.10	$38.10	$38.10	$38.10	$16.52	934
2016-10-25	$38.40	$38.40	$38.00	$38.00	$16.48	10,250
2016-10-24	$38.00	$38.00	$38.00	$38.00	$16.48	976
2016-10-21	$38.00	$38.00	$38.00	$38.00	$16.48	202
2016-10-20	$38.00	$38.00	$38.00	$38.00	$16.48	9,242
2016-10-19	$39.00	$39.00	$38.00	$38.00	$16.48	8,798
2016-10-18	$39.00	$39.00	$38.75	$38.75	$16.80	2,864
2016-10-17	$39.40	$39.40	$39.00	$39.00	$16.91	3,336
2016-10-12	$39.00	$39.00	$39.00	$39.00	$16.91	1,206
2016-10-11	$39.00	$39.49	$39.00	$39.49	$17.12	7,536
2016-10-10	$39.00	$39.75	$39.00	$39.00	$16.91	7,912
2016-10-07	$39.25	$39.25	$39.00	$39.00	$16.91	5,444
2016-10-06	$38.65	$39.59	$38.65	$39.25	$17.02	7,892
2016-10-05	$38.60	$38.75	$38.60	$38.65	$16.76	2,840
2016-10-04	$38.50	$38.70	$38.40	$38.60	$16.74	4,276
2016-10-03	$38.10	$38.40	$37.75	$38.40	$16.65	6,442
2016-09-30	$38.00	$38.10	$38.00	$38.10	$16.52	482
2016-09-27	$37.50	$37.50	$37.50	$37.50	$16.26	10,646
2016-09-26	$37.49	$37.49	$37.32	$37.40	$16.21	7,574
2016-09-23	$37.30	$37.50	$37.30	$37.40	$16.21	4,126
2016-09-22	$37.30	$37.30	$37.30	$37.30	$16.17	594
2016-09-21	$37.50	$37.50	$37.41	$37.41	$16.22	492
2016-09-20	$37.60	$37.60	$37.60	$37.60	$16.30	270
2016-09-19	$37.60	$37.60	$37.50	$37.50	$16.26	2,658
2016-09-16	$37.20	$37.50	$37.20	$37.50	$16.26	10,710
2016-09-15	$37.18	$37.27	$36.85	$36.85	$15.98	6,000
2016-09-14	$37.39	$38.00	$37.18	$37.99	$16.47	4,138
2016-09-13	$37.00	$37.00	$36.80	$37.00	$16.04	82,896
2016-09-12	$37.02	$37.32	$36.90	$37.00	$16.04	111,182
2016-09-09	$37.11	$37.30	$37.02	$37.02	$16.05	2,670
2016-09-08	$37.02	$37.40	$37.02	$37.20	$16.13	23,032
2016-09-07	$37.52	$37.52	$36.83	$36.83	$15.97	15,630
2016-09-06	$38.00	$38.00	$37.52	$37.52	$16.27	9,724
2016-09-02	$37.90	$37.90	$37.52	$37.90	$16.43	2,990
2016-09-01	$37.80	$37.90	$37.30	$37.30	$16.17	3,272
2016-08-31	$37.52	$37.52	$37.27	$37.27	$16.16	4,924
2016-08-30	$38.00	$38.00	$37.52	$37.75	$16.37	5,778
2016-08-29	$38.00	$38.00	$37.52	$38.00	$16.35	8,318
2016-08-26	$37.75	$37.75	$37.05	$37.52	$16.15	2,822
2016-08-25	$37.60	$38.00	$37.60	$38.00	$16.35	2,928
2016-08-24	$38.00	$38.00	$37.52	$37.60	$16.18	1,718
2016-08-23	$38.00	$38.00	$37.00	$37.00	$15.92	4,582
2016-08-22	$38.00	$38.00	$38.00	$38.00	$16.35	4,234
2016-08-19	$37.68	$38.10	$37.50	$37.52	$16.15	7,340
2016-08-18	$38.00	$38.00	$38.00	$38.00	$16.35	4,200
2016-08-17	$38.00	$38.00	$37.99	$38.00	$16.35	12,354
2016-08-16	$38.50	$38.50	$38.50	$38.50	$16.57	144
2016-08-15	$37.60	$38.50	$37.43	$38.50	$16.57	14,388
2016-08-12	$37.60	$39.70	$37.60	$39.70	$17.09	1,896
2016-08-11	$37.57	$37.57	$37.50	$37.50	$16.14	5,286
2016-08-10	$39.00	$39.00	$38.51	$38.51	$16.57	2,204
2016-08-09	$39.65	$39.89	$38.75	$39.89	$17.17	4,890
2016-08-08	$39.50	$39.50	$39.20	$39.50	$17.00	3,394
2016-08-05	$39.00	$39.35	$38.75	$39.20	$16.87	9,964
2016-08-04	$38.25	$38.50	$38.05	$38.35	$16.50	6,860
2016-08-03	$37.65	$38.50	$37.50	$38.50	$16.57	8,984
2016-08-02	$38.00	$38.50	$37.65	$38.50	$16.57	2,304
2016-08-01	$37.50	$38.00	$37.25	$37.90	$16.31	2,818
2016-07-29	$37.25	$37.25	$37.25	$37.25	$16.03	1,096
2016-07-28	$38.05	$38.25	$37.75	$37.75	$16.25	1,846
2016-07-27	$37.50	$37.90	$37.50	$37.90	$16.31	1,014
2016-07-26	$37.50	$37.80	$37.50	$37.70	$16.22	9,484
2016-07-25	$37.96	$37.96	$37.96	$37.96	$16.34	2,098
2016-07-22	$37.95	$38.25	$37.95	$38.02	$16.36	1,382
2016-07-20	$38.25	$38.25	$38.00	$38.00	$16.35	1,208
2016-07-19	$37.28	$38.25	$37.28	$38.25	$16.46	8,868
2016-07-18	$37.50	$38.00	$37.17	$38.00	$16.35	6,952
2016-07-15	$37.15	$37.30	$37.15	$37.30	$16.05	6,350
2016-07-14	$37.17	$37.33	$37.17	$37.20	$16.01	2,326
2016-07-13	$37.10	$37.20	$36.00	$37.15	$15.99	8,832
2016-07-12	$37.15	$37.17	$37.10	$37.15	$15.99	4,308
2016-07-11	$36.90	$37.25	$36.90	$36.90	$15.88	8,008
2016-07-08	$36.99	$37.10	$36.70	$37.00	$15.92	9,758
2016-07-07	$37.00	$37.39	$36.75	$37.39	$16.09	10,716
2016-07-06	$37.00	$37.00	$37.00	$37.00	$15.92	5,008
2016-07-05	$37.00	$37.00	$37.00	$37.00	$15.92	620
2016-07-01	$36.80	$37.10	$36.80	$37.00	$15.92	11,060
2016-06-30	$37.50	$37.50	$37.50	$37.50	$16.14	36
2016-06-29	$37.48	$37.50	$36.95	$37.50	$16.14	1,384
2016-06-28	$36.65	$37.00	$36.65	$36.65	$15.77	1,698
2016-06-27	$38.00	$38.50	$37.25	$37.62	$16.19	10,744
2016-06-24	$37.25	$37.25	$37.00	$37.00	$15.92	1,012
2016-06-23	$37.25	$37.25	$37.25	$37.25	$16.03	676
2016-06-22	$37.99	$37.99	$37.99	$37.99	$16.35	580
2016-06-21	$37.70	$37.70	$37.26	$37.26	$16.04	978
2016-06-20	$37.50	$37.51	$37.35	$37.51	$16.14	1,800
2016-06-17	$37.87	$37.87	$37.87	$37.87	$16.30	570
2016-06-16	$37.50	$38.00	$37.50	$38.00	$16.35	2,234
2016-06-15	$37.75	$37.75	$37.50	$37.50	$16.14	4,226
2016-06-14	$37.50	$37.50	$37.50	$37.50	$16.14	350
2016-06-13	$38.00	$38.00	$37.50	$37.50	$16.14	2,194
2016-06-10	$38.00	$38.00	$37.00	$38.00	$16.35	8,132
2016-06-09	$38.25	$38.25	$38.00	$38.00	$16.35	1,934
2016-06-08	$38.00	$38.38	$37.90	$38.25	$16.46	5,766
2016-06-07	$37.50	$37.50	$37.25	$37.50	$16.14	9,080
2016-06-06	$37.50	$37.93	$37.50	$37.50	$16.14	11,940
2016-06-03	$37.75	$37.75	$37.50	$37.50	$16.14	94,872
2016-06-02	$37.50	$38.00	$37.50	$38.00	$16.35	7,968
2016-06-01	$37.40	$37.99	$37.01	$37.50	$16.14	19,678
2016-05-31	$37.00	$37.00	$37.00	$37.00	$15.92	2,140
2016-05-27	$37.00	$37.20	$37.00	$37.00	$15.92	2,408
2016-05-26	$37.20	$37.50	$37.00	$37.40	$15.99	9,082
2016-05-25	$37.15	$37.40	$37.15	$37.30	$15.94	986
2016-05-24	$37.18	$37.25	$37.18	$37.25	$15.92	620
2016-05-23	$37.00	$37.00	$37.00	$37.00	$15.82	4,546
2016-05-20	$38.00	$38.00	$37.00	$37.00	$15.82	2,838
2016-05-19	$37.15	$38.00	$37.00	$38.00	$16.24	10,496
2016-05-18	$37.29	$37.30	$37.00	$37.20	$15.90	8,344
2016-05-17	$37.20	$37.35	$37.18	$37.30	$15.94	90,276
2016-05-16	$37.20	$37.35	$37.20	$37.35	$15.97	520
2016-05-13	$37.00	$37.60	$37.00	$37.60	$16.07	11,626
2016-05-12	$37.15	$37.80	$37.00	$37.80	$16.16	3,710
2016-05-10	$37.00	$37.15	$37.00	$37.15	$15.88	2,142
2016-05-09	$37.25	$37.63	$37.20	$37.25	$15.92	2,128
2016-05-06	$37.50	$38.00	$37.00	$37.00	$15.82	12,412
2016-05-05	$37.55	$37.90	$37.20	$37.20	$15.90	3,650
2016-05-04	$36.75	$37.50	$36.00	$37.50	$16.03	10,698
2016-05-03	$36.88	$37.00	$36.80	$36.80	$15.73	3,750
2016-05-02	$36.75	$36.99	$36.75	$36.99	$15.81	7,620
2016-04-20	$37.00	$37.00	$37.00	$37.00	$15.82	7,698
2016-04-19	$37.13	$37.13	$37.00	$37.00	$15.82	1,720
2016-04-18	$37.13	$37.25	$37.00	$37.00	$15.82	3,746
2016-04-15	$37.03	$37.25	$37.00	$37.25	$15.92	8,482
2016-04-14	$37.00	$37.10	$37.00	$37.00	$15.82	2,776
2016-04-13	$37.25	$37.50	$37.00	$37.00	$15.82	9,046
2016-04-12	$37.75	$37.75	$37.00	$37.00	$15.82	8,090
2016-04-11	$37.00	$37.38	$37.00	$37.38	$15.98	658
2016-04-08	$37.00	$37.00	$37.00	$37.00	$15.82	2,466
2016-04-07	$37.75	$37.75	$35.75	$36.76	$15.71	32,634
2016-04-06	$38.05	$38.30	$37.23	$38.30	$16.37	2,264,318
2016-04-05	$37.25	$37.25	$37.25	$37.25	$15.92	500
2016-04-04	$38.00	$38.00	$37.10	$37.15	$15.88	30,624
2016-04-01	$38.00	$39.00	$38.00	$39.00	$16.67	1,306
2016-03-28	$35.99	$36.80	$35.99	$36.79	$15.73	4,128
2016-03-24	$37.00	$37.20	$35.90	$36.00	$15.39	7,276
2016-03-23	$37.00	$37.00	$37.00	$37.00	$15.82	158
2016-03-22	$37.68	$37.75	$35.56	$37.00	$15.82	4,538
2016-03-21	$37.70	$37.70	$37.60	$37.60	$16.07	1,546
2016-03-18	$37.50	$37.75	$37.50	$37.60	$16.07	3,342
2016-03-17	$37.00	$37.60	$37.00	$37.50	$16.03	4,478
2016-03-16	$36.80	$37.50	$36.60	$37.00	$15.82	28,706
2016-03-15	$36.00	$36.50	$36.00	$36.25	$15.50	4,636
2016-03-14	$36.00	$36.00	$36.00	$36.00	$15.39	474
2016-03-11	$37.00	$37.00	$35.35	$36.00	$15.39	17,354
2016-03-10	$36.00	$36.00	$35.60	$36.00	$15.28	7,638
2016-03-09	$35.00	$36.00	$35.00	$36.00	$15.28	311,128
2016-03-08	$34.99	$35.25	$34.90	$34.90	$14.82	101,842
2016-03-07	$34.99	$35.00	$34.76	$35.00	$14.86	7,562
2016-03-04	$35.50	$35.90	$34.99	$35.90	$15.24	4,210
2016-03-03	$35.50	$36.24	$35.50	$36.20	$15.37	1,380
2016-03-02	$37.50	$37.50	$35.01	$35.01	$14.86	4,092
2016-03-01	$36.00	$36.00	$36.00	$36.00	$15.28	2,308
2016-02-26	$35.01	$35.01	$34.96	$35.00	$14.86	100,716
2016-02-25	$36.31	$36.31	$35.00	$35.00	$14.86	3,080
2016-02-24	$36.45	$36.45	$36.00	$36.28	$15.40	2,410
2016-02-23	$35.90	$36.50	$35.90	$36.18	$15.36	4,850
2016-02-22	$35.95	$36.11	$35.06	$35.90	$15.24	2,740
2016-02-19	$35.01	$36.00	$34.99	$35.95	$15.26	10,748
2016-02-18	$36.00	$36.00	$35.01	$35.01	$14.86	2,450
2016-02-17	$35.21	$36.50	$35.20	$36.50	$15.50	5,470
2016-02-16	$35.76	$35.76	$35.01	$35.64	$15.13	13,234
2016-02-12	$36.18	$36.90	$35.76	$35.76	$15.18	7,442
2016-02-11	$35.76	$36.00	$35.76	$36.00	$15.28	5,266
2016-02-10	$36.00	$36.00	$35.85	$36.00	$15.28	12,868
2016-02-09	$36.75	$37.00	$36.00	$36.00	$15.28	7,242
2016-02-08	$36.52	$36.52	$36.25	$36.52	$15.50	2,922
2016-02-05	$37.00	$37.00	$36.65	$37.00	$15.71	6,692
2016-02-04	$36.02	$36.50	$36.02	$36.03	$15.30	3,488
2016-02-03	$37.00	$37.00	$36.70	$36.70	$15.58	3,722
2016-02-02	$37.00	$37.00	$37.00	$37.00	$15.71	7,618
2016-02-01	$37.00	$37.03	$37.00	$37.03	$15.72	6,606
2016-01-29	$37.20	$37.20	$37.00	$37.00	$15.71	3,522
2016-01-28	$37.50	$37.50	$37.05	$37.19	$15.79	6,066
2016-01-27	$37.75	$37.75	$36.35	$36.35	$15.43	8,228
2016-01-26	$37.25	$38.50	$37.25	$37.75	$16.03	7,128
2016-01-25	$38.68	$38.69	$38.68	$38.68	$16.42	4,162
2016-01-22	$37.85	$38.85	$37.85	$38.85	$16.49	1,730
2016-01-21	$37.50	$37.50	$37.50	$37.50	$15.92	3,040
2016-01-20	$36.01	$37.00	$36.00	$37.00	$15.71	13,962
2016-01-19	$35.55	$38.99	$35.55	$36.00	$15.28	10,218
2016-01-14	$36.35	$36.45	$36.00	$36.25	$15.39	139,006
2016-01-13	$36.76	$36.76	$36.35	$36.76	$15.61	3,800
2016-01-12	$36.83	$36.85	$36.40	$36.85	$15.64	7,902
2016-01-11	$37.40	$37.40	$36.60	$36.60	$15.54	13,542
2016-01-08	$38.00	$39.99	$37.26	$37.26	$15.82	1,786
2016-01-07	$37.55	$38.08	$36.56	$37.90	$16.09	24,376
2016-01-06	$38.00	$38.00	$37.55	$37.75	$16.03	6,812
2016-01-05	$38.05	$39.50	$38.00	$39.50	$16.77	3,332
2016-01-04	$40.00	$40.00	$37.90	$37.95	$16.11	13,666

Computer Services Inc (CSVI) News Headlines

Recent Computer Services Inc (CSVI) News

Similar Companies to Computer Services Inc (CSVI) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Computer Services Inc (CSVI) Exchange: OTCQX