Encore Capital Group Inc (ECPG) Stock

Data as of April 19, 2024

$41.94 ($-0.88) -2.06%

Encore Capital Group Inc - Daily Information

Click for more stock information on Encore Capital Group Inc.

Daily Information	Data
Date	April 19, 2024
Open	$42.90
Previous Close	$41.94
High	$43.17
Low	$41.64
Adjusted Open	$42.90
Previous Adjusted Close	$41.94
Adjusted High	$43.17
Adjusted Low	$41.64

About Encore Capital Group Inc (ECPG)

Encore Capital Group, Inc. is a global specialty finance company engaged in purchasing and managing portfolios of consumer receivables from major banks and other financial institutions. Founded in 1999, Encore's corporate office is based in San Diego, California, and operations are conducted through its subsidiaries in the United States, United Kingdom, India and Mexico. Over the last 15 years, the Company has developed capabilities that span the consumer receivables industry, including portfolio purchasing and management, debt collection and consumer banking services. Encoreâs revenue, adjusted EBITDA, total assets, and total portfolio purchases have grown at a compound annual rate of 20%, 59%, 15% and 22%, respectively over the past five years.

Invest in Encore Capital Group Inc (ECPG)

Investing built for a better future.

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

Get your 2 free stocks today!

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

Historical Stock Data for Encore Capital Group Inc (ECPG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$42.90	$43.17	$41.64	$41.94	$41.94	196,114
2024-04-12	$43.19	$43.50	$42.63	$42.82	$42.82	130,689
2024-04-11	$44.12	$44.69	$43.64	$43.65	$43.65	186,310
2024-04-10	$44.00	$44.44	$43.61	$44.07	$44.07	127,015
2024-04-09	$44.85	$45.37	$44.44	$45.33	$45.33	109,482
2024-04-08	$43.60	$44.58	$43.50	$44.48	$44.48	88,581
2024-04-05	$43.13	$43.58	$42.82	$43.55	$43.55	127,341
2024-04-04	$43.94	$44.29	$43.07	$43.33	$43.33	94,078
2024-04-03	$43.38	$44.02	$43.24	$43.40	$43.40	148,068
2024-04-02	$43.22	$43.83	$42.41	$43.71	$43.71	212,743
2024-04-01	$45.71	$45.71	$43.02	$43.52	$43.52	253,019
2024-03-28	$46.28	$46.62	$45.43	$45.61	$45.61	370,733
2024-03-27	$45.53	$46.08	$45.13	$46.06	$46.06	435,767
2024-03-26	$45.72	$46.03	$44.70	$44.99	$44.99	331,492
2024-03-25	$46.74	$47.02	$45.46	$45.46	$45.46	144,100
2024-03-22	$47.75	$47.93	$46.50	$46.61	$46.61	126,845
2024-03-21	$46.89	$47.62	$46.52	$47.48	$47.48	230,125
2024-03-20	$45.16	$46.83	$45.03	$46.43	$46.43	127,698
2024-03-19	$44.90	$46.01	$44.90	$45.26	$45.26	115,652
2024-03-18	$46.15	$46.15	$44.79	$44.87	$44.87	149,368
2024-03-15	$45.11	$46.74	$45.06	$46.11	$46.11	317,720
2024-03-14	$48.50	$48.50	$45.70	$46.65	$46.65	173,126
2024-03-13	$48.75	$49.17	$48.01	$48.13	$48.13	124,930
2024-03-12	$49.20	$49.28	$48.79	$49.12	$49.12	91,477
2024-03-11	$50.30	$50.73	$49.03	$49.49	$49.49	58,017
2024-03-08	$49.77	$50.83	$49.00	$50.15	$50.15	105,471
2024-03-07	$48.43	$49.13	$48.00	$48.94	$48.94	76,742
2024-03-06	$47.79	$48.68	$47.55	$47.97	$47.97	125,612
2024-03-05	$48.29	$48.88	$47.56	$47.56	$47.56	97,171
2024-03-04	$49.07	$49.38	$48.57	$48.58	$48.58	89,019
2024-03-01	$48.25	$49.03	$47.75	$48.89	$48.89	81,748
2024-02-29	$49.07	$49.24	$47.26	$48.00	$48.00	215,758
2024-02-28	$47.92	$48.32	$47.60	$48.25	$48.25	122,785
2024-02-27	$47.63	$48.54	$47.50	$47.99	$47.99	155,316
2024-02-26	$49.25	$49.75	$47.45	$47.47	$47.47	154,354
2024-02-23	$48.18	$50.32	$47.72	$49.56	$49.56	236,718
2024-02-22	$50.57	$50.57	$46.71	$48.18	$48.18	670,358
2024-02-21	$53.09	$53.72	$52.71	$53.42	$53.42	213,827
2024-02-20	$51.94	$53.49	$51.92	$53.31	$53.31	210,960
2024-02-16	$50.85	$54.55	$49.81	$52.73	$52.73	312,946
2024-02-15	$50.03	$51.38	$49.83	$51.02	$51.02	161,442
2024-02-14	$50.21	$50.35	$49.23	$49.80	$49.80	111,345
2024-02-13	$50.40	$50.72	$49.17	$49.46	$49.46	128,767
2024-02-12	$50.55	$52.25	$50.55	$51.94	$51.94	120,550
2024-02-09	$50.33	$50.98	$48.13	$50.33	$50.33	88,970
2024-02-08	$49.32	$50.30	$48.78	$50.22	$50.22	91,289
2024-02-07	$50.22	$50.46	$48.73	$49.32	$49.32	202,704
2024-02-06	$49.49	$50.31	$49.43	$50.09	$50.09	137,295
2024-02-05	$49.62	$50.45	$49.07	$49.80	$49.80	83,098
2024-02-02	$50.44	$51.26	$49.88	$50.25	$50.25	91,882
2024-02-01	$50.30	$51.30	$49.90	$51.26	$51.26	177,113
2024-01-31	$51.71	$52.14	$50.07	$50.08	$50.08	103,660
2024-01-30	$51.55	$52.37	$51.52	$52.11	$52.11	148,588
2024-01-29	$51.69	$52.30	$51.45	$51.80	$51.80	137,857
2024-01-26	$51.77	$52.09	$51.15	$51.68	$51.68	96,881
2024-01-25	$52.09	$52.13	$50.99	$51.37	$51.37	288,399
2024-01-24	$52.33	$52.36	$51.02	$51.33	$51.33	122,304
2024-01-23	$51.86	$52.65	$51.31	$51.58	$51.58	160,090
2024-01-22	$51.15	$51.97	$51.15	$51.78	$51.78	104,526
2024-01-19	$50.48	$51.12	$49.64	$50.61	$50.61	164,564
2024-01-18	$49.32	$50.29	$49.01	$50.18	$50.18	298,371
2024-01-17	$48.37	$49.47	$48.12	$48.80	$48.80	125,280
2024-01-16	$48.60	$49.36	$47.80	$49.29	$49.29	128,703
2024-01-12	$50.25	$50.30	$48.92	$49.23	$49.23	138,755
2024-01-11	$49.83	$49.98	$48.71	$49.55	$49.55	74,852
2024-01-10	$49.64	$50.57	$49.19	$50.37	$50.37	91,779
2024-01-09	$49.34	$50.14	$48.98	$50.10	$50.10	79,422
2024-01-08	$49.40	$50.69	$49.40	$50.15	$50.15	116,124
2024-01-05	$48.92	$50.70	$46.31	$49.62	$49.62	106,902
2024-01-04	$49.51	$50.22	$47.74	$49.35	$49.35	114,906
2024-01-03	$50.90	$51.02	$48.58	$49.38	$49.38	214,716
2024-01-02	$50.22	$51.78	$50.22	$51.57	$51.57	174,231
2023-12-29	$51.41	$51.70	$50.11	$50.75	$50.75	151,699
2023-12-28	$50.82	$52.17	$50.72	$51.64	$51.64	133,352
2023-12-27	$51.35	$51.88	$51.08	$51.32	$51.32	123,764
2023-12-26	$50.72	$51.74	$50.45	$51.17	$51.17	123,655
2023-12-22	$51.02	$51.79	$49.79	$50.35	$50.35	107,256
2023-12-21	$50.01	$51.01	$49.95	$50.83	$50.83	148,052
2023-12-20	$50.25	$50.88	$49.59	$49.59	$49.59	149,941
2023-12-19	$49.15	$50.71	$49.15	$50.25	$50.25	322,997
2023-12-18	$48.60	$49.19	$47.80	$48.89	$48.89	143,723
2023-12-15	$49.08	$49.68	$47.80	$48.11	$48.11	534,476
2023-12-14	$48.35	$49.39	$47.76	$48.39	$48.39	259,126
2023-12-13	$43.86	$46.94	$43.67	$46.93	$46.93	389,959
2023-12-12	$46.04	$46.04	$43.66	$43.70	$43.70	191,485
2023-12-11	$45.82	$45.98	$45.07	$45.94	$45.94	139,890
2023-12-08	$46.35	$46.85	$45.02	$45.97	$45.97	135,220
2023-12-07	$45.54	$46.32	$45.27	$46.31	$46.31	145,309
2023-12-06	$45.86	$46.77	$45.57	$45.61	$45.61	88,493
2023-12-05	$46.03	$46.11	$44.98	$45.78	$45.78	91,079
2023-12-04	$45.35	$46.68	$45.35	$46.19	$46.19	94,617
2023-12-01	$44.49	$45.35	$44.49	$45.32	$45.32	175,281
2023-11-30	$44.16	$44.89	$43.76	$44.80	$44.80	145,616
2023-11-29	$44.22	$45.37	$43.97	$44.17	$44.17	110,734
2023-11-28	$44.27	$44.27	$42.75	$43.69	$43.69	65,388
2023-11-27	$43.11	$44.11	$42.56	$44.05	$44.05	116,975
2023-11-24	$43.83	$44.41	$43.44	$43.48	$43.48	28,781
2023-11-22	$44.21	$44.52	$43.34	$43.99	$43.99	68,412
2023-11-21	$44.19	$44.59	$43.76	$43.91	$43.91	156,975
2023-11-20	$42.59	$44.26	$42.19	$44.16	$44.16	160,905
2023-11-17	$42.67	$43.39	$42.33	$42.64	$42.64	140,498
2023-11-16	$43.98	$44.28	$42.35	$42.41	$42.41	148,334
2023-11-15	$44.09	$44.70	$43.79	$43.96	$43.96	262,100
2023-11-14	$42.85	$44.79	$42.74	$44.17	$44.17	228,614
2023-11-13	$40.55	$41.64	$40.26	$41.50	$41.50	91,946
2023-11-10	$41.81	$42.01	$40.83	$40.92	$40.92	127,760
2023-11-09	$42.87	$42.87	$41.44	$41.79	$41.79	118,867
2023-11-08	$43.67	$43.67	$42.12	$42.53	$42.53	121,376
2023-11-07	$43.68	$44.62	$42.65	$43.92	$43.92	180,946
2023-11-06	$42.63	$44.25	$42.44	$44.04	$44.04	233,523
2023-11-03	$41.96	$43.92	$41.96	$42.75	$42.75	240,530
2023-11-02	$36.84	$41.45	$34.74	$41.33	$41.33	504,000
2023-11-01	$37.68	$38.99	$37.08	$37.43	$37.43	357,256
2023-10-31	$38.34	$38.58	$37.32	$37.68	$37.68	397,493
2023-10-30	$39.98	$40.35	$38.01	$38.10	$38.10	292,100
2023-10-27	$39.50	$40.27	$39.13	$39.48	$39.48	210,767
2023-10-26	$39.70	$39.97	$39.29	$39.74	$39.74	143,522
2023-10-25	$40.82	$41.08	$39.59	$39.66	$39.66	203,728
2023-10-24	$42.31	$42.31	$40.64	$40.99	$40.99	171,867
2023-10-23	$42.40	$43.12	$42.09	$42.27	$42.27	220,759
2023-10-20	$44.31	$44.31	$42.43	$42.67	$42.67	241,219
2023-10-19	$45.70	$46.04	$43.98	$44.22	$44.22	213,193
2023-10-18	$47.00	$47.14	$45.81	$45.95	$45.95	340,495
2023-10-17	$46.71	$48.28	$46.71	$47.88	$47.88	125,168
2023-10-16	$47.39	$47.72	$46.91	$46.93	$46.93	97,929
2023-10-13	$49.26	$49.26	$46.33	$47.13	$47.13	150,158
2023-10-12	$50.27	$50.27	$48.78	$48.86	$48.86	60,932
2023-10-11	$49.99	$50.64	$49.83	$50.41	$50.41	75,308
2023-10-10	$49.99	$50.64	$49.58	$49.97	$49.97	81,129
2023-10-09	$49.13	$50.45	$49.13	$49.99	$49.99	88,992
2023-10-06	$48.57	$49.66	$48.08	$49.44	$49.44	133,954
2023-10-05	$47.36	$49.03	$47.16	$48.81	$48.81	172,338
2023-10-04	$47.50	$47.67	$47.16	$47.53	$47.53	125,531
2023-10-03	$47.83	$47.83	$46.83	$47.57	$47.57	164,591
2023-10-02	$47.72	$48.16	$47.05	$48.08	$48.08	175,927
2023-09-29	$47.14	$48.07	$47.13	$47.76	$47.76	218,397
2023-09-28	$46.16	$47.24	$46.16	$47.14	$47.14	154,968
2023-09-27	$46.20	$46.58	$45.58	$46.09	$46.09	140,242
2023-09-26	$45.33	$45.86	$45.27	$45.80	$45.80	133,926
2023-09-25	$45.69	$45.97	$45.14	$45.77	$45.77	67,339
2023-09-22	$46.98	$47.38	$45.15	$45.70	$45.70	165,891
2023-09-21	$46.91	$47.69	$46.13	$47.04	$47.04	87,675
2023-09-20	$47.95	$48.28	$47.18	$47.24	$47.24	64,383
2023-09-19	$47.18	$47.99	$47.18	$47.73	$47.73	90,716
2023-09-18	$47.52	$47.65	$47.03	$47.07	$47.07	128,933
2023-09-15	$47.28	$47.55	$46.80	$47.33	$47.33	401,982
2023-09-14	$46.92	$47.55	$46.89	$47.46	$47.46	102,783
2023-09-13	$45.85	$46.68	$45.24	$46.54	$46.54	94,287
2023-09-12	$46.03	$46.36	$45.44	$45.62	$45.62	78,474
2023-09-11	$46.39	$46.88	$45.67	$45.99	$45.99	87,074
2023-09-08	$46.53	$46.58	$46.09	$46.20	$46.20	54,209
2023-09-07	$46.48	$46.87	$46.07	$46.66	$46.66	132,506
2023-09-06	$46.53	$46.94	$46.31	$46.58	$46.58	107,770
2023-09-05	$47.16	$47.18	$45.68	$46.43	$46.43	258,291
2023-09-01	$47.24	$47.86	$47.24	$47.43	$47.43	78,592
2023-08-31	$47.10	$47.31	$46.63	$46.86	$46.86	110,630
2023-08-30	$47.33	$48.04	$46.95	$47.01	$47.01	98,305
2023-08-29	$46.92	$47.63	$46.65	$47.51	$47.51	124,553
2023-08-28	$46.18	$46.99	$46.18	$46.92	$46.92	88,340
2023-08-25	$47.20	$48.25	$46.08	$46.11	$46.11	72,968
2023-08-24	$47.07	$48.07	$47.07	$47.11	$47.11	115,651
2023-08-23	$46.87	$47.32	$46.69	$47.29	$47.29	107,169
2023-08-22	$47.14	$47.22	$46.40	$46.76	$46.76	122,281
2023-08-21	$47.52	$47.59	$46.36	$46.94	$46.94	130,456
2023-08-18	$47.36	$48.25	$47.36	$47.47	$47.47	292,501
2023-08-17	$48.01	$48.28	$47.68	$47.75	$47.75	116,900
2023-08-16	$48.95	$48.95	$47.76	$47.91	$47.91	111,926
2023-08-15	$49.85	$50.21	$48.73	$48.95	$48.95	162,069
2023-08-14	$50.07	$50.39	$49.13	$50.30	$50.30	123,893
2023-08-11	$49.59	$50.61	$49.30	$50.46	$50.46	95,888
2023-08-10	$50.21	$50.88	$49.63	$49.79	$49.79	113,448
2023-08-09	$50.99	$51.03	$49.77	$49.82	$49.82	125,882
2023-08-08	$50.87	$51.48	$50.51	$50.90	$50.90	199,754
2023-08-07	$50.48	$51.65	$50.48	$51.51	$51.51	158,729
2023-08-04	$49.77	$51.32	$49.15	$50.51	$50.51	242,182
2023-08-03	$47.30	$50.40	$46.45	$49.91	$49.91	337,250
2023-08-02	$52.32	$52.57	$50.74	$51.39	$51.39	261,008
2023-08-01	$53.29	$53.84	$52.74	$52.90	$52.90	131,891
2023-07-31	$52.86	$53.88	$52.86	$53.50	$53.50	95,661
2023-07-28	$53.38	$54.39	$52.69	$52.70	$52.70	114,774
2023-07-27	$54.40	$54.73	$52.57	$53.07	$53.07	228,103
2023-07-26	$53.72	$54.71	$53.64	$54.19	$54.19	117,869
2023-07-25	$53.69	$54.31	$52.80	$53.53	$53.53	105,451
2023-07-24	$52.70	$54.13	$52.70	$53.78	$53.78	115,489
2023-07-21	$53.20	$53.45	$52.59	$52.73	$52.73	114,557
2023-07-20	$53.41	$53.42	$52.50	$52.85	$52.85	120,797
2023-07-19	$53.28	$53.82	$52.88	$53.38	$53.38	97,537
2023-07-18	$52.19	$53.38	$51.97	$53.16	$53.16	133,848
2023-07-17	$51.65	$52.72	$51.50	$52.13	$52.13	103,928
2023-07-14	$51.69	$51.88	$51.21	$51.83	$51.83	97,382
2023-07-13	$50.99	$51.69	$50.83	$51.51	$51.51	148,874
2023-07-12	$50.34	$51.17	$50.28	$50.88	$50.88	100,722
2023-07-11	$50.32	$50.50	$49.38	$49.53	$49.53	93,271
2023-07-10	$49.70	$50.27	$49.64	$49.97	$49.97	181,771
2023-07-07	$48.62	$49.76	$48.62	$49.66	$49.66	120,508
2023-07-06	$48.31	$48.63	$47.91	$48.48	$48.48	133,346
2023-07-05	$49.32	$49.32	$48.32	$48.73	$48.73	138,188
2023-07-03	$48.45	$49.56	$48.45	$49.40	$49.40	63,400
2023-06-30	$49.44	$49.69	$48.51	$48.62	$48.62	105,607
2023-06-29	$48.42	$49.34	$47.96	$49.00	$49.00	313,254
2023-06-28	$48.60	$48.89	$47.32	$48.09	$48.09	229,349
2023-06-27	$46.77	$48.74	$46.77	$48.61	$48.61	159,115
2023-06-26	$46.91	$47.84	$46.86	$46.91	$46.91	217,730
2023-06-23	$48.91	$49.31	$46.84	$46.91	$46.91	279,685
2023-06-22	$50.67	$50.67	$49.16	$49.55	$49.55	113,644
2023-06-21	$50.49	$51.27	$49.98	$51.07	$51.07	160,693
2023-06-20	$48.69	$50.85	$48.22	$50.76	$50.76	240,746
2023-06-16	$49.07	$49.07	$48.11	$48.81	$48.81	461,649
2023-06-15	$48.01	$48.86	$47.75	$48.66	$48.66	165,021
2023-06-14	$49.61	$50.00	$48.07	$48.33	$48.33	176,851
2023-06-13	$49.68	$50.42	$49.32	$49.61	$49.61	109,756
2023-06-12	$48.77	$50.09	$48.53	$49.52	$49.52	164,456
2023-06-09	$49.46	$49.46	$48.57	$48.96	$48.96	83,568
2023-06-08	$48.96	$49.44	$48.53	$49.40	$49.40	131,757
2023-06-07	$48.00	$49.45	$47.62	$49.23	$49.23	206,006
2023-06-06	$45.77	$47.62	$45.00	$47.56	$47.56	163,765
2023-06-05	$46.40	$46.40	$44.94	$45.85	$45.85	170,738
2023-06-02	$43.77	$46.68	$43.42	$46.61	$46.61	298,424
2023-06-01	$43.09	$43.67	$42.79	$43.33	$43.33	181,618
2023-05-31	$44.60	$44.80	$43.03	$43.07	$43.07	323,983
2023-05-30	$45.89	$46.44	$44.78	$44.80	$44.80	239,213
2023-05-26	$46.87	$46.97	$46.09	$46.48	$46.48	111,629
2023-05-25	$46.23	$47.26	$45.75	$46.73	$46.73	256,729
2023-05-24	$46.37	$46.62	$45.74	$46.42	$46.42	141,330
2023-05-23	$45.81	$47.05	$45.78	$46.62	$46.62	266,399
2023-05-22	$46.43	$46.59	$45.75	$45.91	$45.91	145,350
2023-05-19	$47.34	$47.34	$45.76	$46.06	$46.06	157,383
2023-05-18	$46.33	$46.96	$46.12	$46.90	$46.90	146,532
2023-05-17	$45.10	$46.26	$44.31	$46.18	$46.18	210,636
2023-05-16	$45.44	$45.44	$44.27	$44.86	$44.86	135,060
2023-05-15	$44.45	$45.70	$44.30	$45.65	$45.65	160,212
2023-05-12	$45.40	$45.58	$44.03	$44.21	$44.21	214,903
2023-05-11	$45.75	$45.80	$45.03	$45.25	$45.25	142,621
2023-05-10	$46.20	$47.69	$45.23	$45.84	$45.84	275,613
2023-05-09	$47.35	$47.35	$44.49	$45.58	$45.58	414,057
2023-05-08	$48.62	$48.72	$46.75	$47.49	$47.49	196,428
2023-05-05	$47.58	$49.00	$47.48	$48.57	$48.57	215,561
2023-05-04	$45.56	$48.12	$42.50	$46.94	$46.94	480,187
2023-05-03	$49.45	$49.74	$48.54	$48.82	$48.82	237,774
2023-05-02	$50.81	$51.10	$48.52	$49.37	$49.37	222,353
2023-05-01	$51.35	$52.07	$50.85	$51.05	$51.05	117,272
2023-04-28	$50.62	$51.50	$50.56	$51.38	$51.38	101,912
2023-04-27	$50.65	$51.24	$50.26	$50.60	$50.60	107,325
2023-04-26	$50.90	$51.15	$50.15	$50.30	$50.30	102,600
2023-04-25	$51.71	$52.22	$51.14	$51.27	$51.27	87,233
2023-04-24	$51.85	$52.42	$51.51	$52.15	$52.15	99,059
2023-04-21	$51.12	$51.76	$50.64	$51.75	$51.75	86,794
2023-04-20	$51.47	$51.55	$50.78	$51.15	$51.15	97,834
2023-04-19	$51.33	$51.90	$51.30	$51.74	$51.74	111,355
2023-04-18	$52.73	$53.04	$51.41	$51.57	$51.57	121,414
2023-04-17	$52.55	$52.74	$52.13	$52.64	$52.64	95,811
2023-04-14	$53.43	$53.77	$52.48	$52.76	$52.76	130,994
2023-04-13	$52.98	$53.55	$52.56	$53.23	$53.23	125,727
2023-04-12	$52.31	$53.36	$51.93	$52.99	$52.99	157,249
2023-04-11	$51.06	$51.90	$50.95	$51.83	$51.83	151,581
2023-04-10	$50.64	$51.62	$50.34	$50.96	$50.96	388,192
2023-04-06	$51.15	$51.45	$50.44	$50.62	$50.62	240,702
2023-04-05	$50.37	$51.11	$50.10	$50.91	$50.91	262,395
2023-04-04	$50.51	$50.85	$49.71	$50.50	$50.50	222,694
2023-04-03	$50.42	$50.82	$49.86	$50.44	$50.44	241,991
2023-03-31	$49.27	$50.80	$48.78	$50.45	$50.45	448,204
2023-03-30	$48.95	$49.47	$48.60	$49.12	$49.12	131,106
2023-03-29	$48.80	$48.97	$47.95	$48.72	$48.72	227,114
2023-03-28	$48.19	$48.81	$47.40	$48.64	$48.64	437,981
2023-03-27	$45.93	$46.96	$45.29	$46.85	$46.85	302,514
2023-03-24	$44.28	$45.27	$43.65	$45.27	$45.27	179,961
2023-03-23	$44.72	$45.29	$44.25	$44.56	$44.56	271,772
2023-03-22	$46.27	$46.27	$44.66	$44.68	$44.68	354,556
2023-03-21	$46.77	$47.39	$46.04	$46.19	$46.19	170,627
2023-03-20	$45.92	$46.92	$45.81	$46.07	$46.07	182,126
2023-03-17	$46.63	$46.82	$45.25	$45.46	$45.46	651,440
2023-03-16	$45.94	$47.15	$45.31	$46.95	$46.95	374,487
2023-03-15	$46.17	$46.86	$45.52	$46.54	$46.54	314,210
2023-03-14	$48.52	$48.75	$46.85	$47.14	$47.14	747,612
2023-03-13	$48.11	$48.81	$46.90	$47.10	$47.10	234,366
2023-03-10	$49.77	$49.86	$48.37	$48.92	$48.92	221,712
2023-03-09	$50.44	$50.96	$49.99	$50.06	$50.06	156,210
2023-03-08	$50.87	$50.93	$49.79	$50.53	$50.53	193,770
2023-03-07	$52.18	$52.24	$50.65	$50.75	$50.75	308,434
2023-03-06	$53.73	$53.73	$50.81	$52.06	$52.06	281,011
2023-03-03	$53.84	$54.05	$53.23	$53.56	$53.56	177,305
2023-03-02	$52.58	$53.68	$51.80	$53.61	$53.61	434,485
2023-03-01	$51.58	$52.94	$51.52	$52.87	$52.87	2,566,378
2023-02-28	$50.76	$53.51	$49.71	$51.68	$51.68	899,629
2023-02-27	$54.05	$54.84	$53.35	$53.59	$53.59	196,282
2023-02-24	$53.26	$53.76	$52.26	$53.74	$53.74	336,251
2023-02-23	$53.37	$54.09	$51.26	$53.74	$53.74	751,131
2023-02-22	$56.57	$57.71	$56.40	$57.10	$57.10	196,679
2023-02-21	$57.20	$58.16	$57.20	$57.46	$57.46	229,310
2023-02-17	$57.07	$58.46	$56.91	$57.52	$57.52	186,076
2023-02-16	$56.36	$56.98	$56.22	$56.89	$56.89	188,144
2023-02-15	$55.54	$56.68	$55.48	$56.68	$56.68	197,662
2023-02-14	$57.00	$57.00	$54.24	$55.61	$55.61	183,313
2023-02-13	$57.30	$57.75	$57.23	$57.54	$57.54	126,772
2023-02-10	$57.29	$57.68	$56.37	$57.38	$57.38	174,959
2023-02-09	$57.41	$57.86	$57.00	$57.34	$57.34	248,844
2023-02-08	$57.09	$57.54	$56.96	$57.27	$57.27	127,690
2023-02-07	$57.07	$57.76	$56.80	$57.49	$57.49	157,924
2023-02-06	$57.33	$57.38	$56.23	$57.32	$57.32	235,158
2023-02-03	$56.63	$57.92	$56.60	$57.41	$57.41	312,830
2023-02-02	$55.38	$57.25	$55.38	$57.05	$57.05	366,994
2023-02-01	$55.64	$56.50	$55.10	$55.29	$55.29	355,419
2023-01-31	$55.24	$55.98	$54.71	$55.72	$55.72	203,268
2023-01-30	$54.66	$55.27	$54.62	$54.97	$54.97	93,700
2023-01-27	$55.02	$55.41	$54.41	$54.73	$54.73	147,805
2023-01-26	$55.05	$55.39	$54.57	$54.95	$54.95	106,136
2023-01-25	$54.50	$55.16	$54.50	$54.82	$54.82	115,844
2023-01-24	$54.40	$55.10	$54.03	$54.53	$54.53	119,120
2023-01-23	$54.33	$54.69	$53.22	$54.61	$54.61	149,785
2023-01-20	$53.94	$54.54	$53.24	$54.13	$54.13	207,254
2023-01-19	$52.42	$54.23	$52.31	$53.63	$53.63	166,732
2023-01-18	$52.86	$53.38	$52.60	$52.68	$52.68	148,257
2023-01-17	$52.52	$53.02	$52.42	$52.74	$52.74	77,756
2023-01-13	$52.27	$52.94	$52.13	$52.53	$52.53	143,697
2023-01-12	$52.01	$52.94	$51.80	$52.31	$52.31	167,443
2023-01-11	$52.88	$53.54	$51.74	$51.92	$51.92	195,946
2023-01-10	$50.98	$52.85	$50.60	$52.53	$52.53	227,902
2023-01-09	$51.06	$51.44	$50.53	$51.00	$51.00	214,069
2023-01-06	$49.85	$51.22	$49.80	$51.04	$51.04	196,757
2023-01-05	$49.44	$49.74	$49.18	$49.44	$49.44	138,097
2023-01-04	$49.57	$50.29	$49.14	$49.83	$49.83	133,481
2023-01-03	$48.04	$49.37	$47.88	$49.33	$49.33	239,324
2022-12-30	$47.57	$48.74	$47.05	$47.94	$47.94	200,609
2022-12-29	$46.87	$47.78	$46.59	$47.63	$47.63	134,363
2022-12-28	$47.13	$47.50	$46.53	$46.59	$46.59	136,556
2022-12-27	$47.56	$47.56	$46.92	$47.17	$47.17	129,290
2022-12-23	$47.12	$48.03	$46.93	$47.17	$47.17	157,599
2022-12-22	$47.51	$47.90	$46.21	$47.15	$47.15	141,737
2022-12-21	$46.84	$47.51	$46.76	$47.48	$47.48	181,291
2022-12-20	$47.08	$47.14	$46.26	$46.41	$46.41	170,340
2022-12-19	$46.87	$47.72	$46.46	$46.99	$46.99	392,084
2022-12-16	$48.03	$48.51	$46.81	$46.88	$46.88	838,003
2022-12-15	$47.06	$48.77	$47.06	$48.60	$48.60	215,723
2022-12-14	$48.86	$49.11	$47.31	$47.66	$47.66	173,734
2022-12-13	$50.03	$50.74	$48.29	$48.81	$48.81	299,073
2022-12-12	$49.40	$49.76	$48.81	$49.15	$49.15	145,194
2022-12-09	$49.21	$50.28	$49.21	$49.26	$49.26	140,027
2022-12-08	$49.90	$50.29	$48.66	$49.49	$49.49	107,353
2022-12-07	$50.16	$50.66	$49.58	$49.93	$49.93	91,601
2022-12-06	$50.69	$50.93	$50.37	$50.38	$50.38	200,268
2022-12-05	$50.11	$50.84	$49.80	$50.49	$50.49	181,403
2022-12-02	$50.77	$51.19	$49.81	$50.38	$50.38	142,021
2022-12-01	$50.60	$51.17	$50.28	$50.93	$50.93	217,393
2022-11-30	$49.37	$50.58	$48.21	$50.40	$50.40	282,925
2022-11-29	$49.12	$49.82	$49.09	$49.81	$49.81	109,209
2022-11-28	$49.36	$49.74	$48.84	$49.07	$49.07	97,840
2022-11-25	$48.82	$49.88	$48.82	$49.66	$49.66	64,691
2022-11-23	$48.57	$49.25	$48.38	$48.99	$48.99	104,945
2022-11-22	$49.81	$49.99	$48.72	$48.79	$48.79	132,096
2022-11-21	$49.59	$50.18	$49.31	$49.88	$49.88	151,640
2022-11-18	$49.93	$50.15	$48.80	$49.47	$49.47	248,887
2022-11-17	$48.76	$49.42	$47.44	$49.31	$49.31	152,155
2022-11-16	$49.68	$50.12	$48.26	$49.05	$49.05	139,548
2022-11-15	$49.28	$50.39	$48.68	$49.64	$49.64	159,128
2022-11-14	$49.55	$49.56	$48.40	$48.73	$48.73	168,292
2022-11-11	$49.31	$49.95	$49.09	$49.82	$49.82	176,742
2022-11-10	$48.26	$49.49	$48.19	$49.24	$49.24	185,457
2022-11-09	$47.49	$48.39	$47.01	$47.29	$47.29	127,063
2022-11-08	$48.16	$48.28	$47.09	$47.83	$47.83	176,864
2022-11-07	$45.57	$48.34	$45.57	$48.10	$48.10	265,788
2022-11-04	$46.20	$47.11	$45.04	$45.57	$45.57	352,768
2022-11-03	$46.59	$46.91	$44.06	$46.06	$46.06	724,323
2022-11-02	$50.83	$50.97	$48.85	$49.25	$49.25	280,612
2022-11-01	$51.15	$51.33	$49.87	$50.98	$50.98	239,879
2022-10-31	$50.63	$51.49	$50.20	$50.92	$50.92	177,735
2022-10-28	$49.95	$51.31	$49.77	$50.81	$50.81	239,490
2022-10-27	$48.99	$50.37	$48.99	$49.78	$49.78	176,723
2022-10-26	$49.10	$49.46	$48.45	$48.52	$48.52	232,805
2022-10-25	$47.16	$49.14	$47.16	$48.70	$48.70	192,616
2022-10-24	$46.27	$47.26	$46.04	$47.05	$47.05	184,595
2022-10-21	$45.17	$46.12	$44.78	$46.03	$46.03	210,802
2022-10-20	$46.19	$46.41	$44.95	$45.06	$45.06	292,866
2022-10-19	$46.06	$46.55	$45.35	$46.19	$46.19	386,991
2022-10-18	$47.02	$48.19	$46.25	$46.40	$46.40	228,736
2022-10-17	$47.54	$48.02	$46.39	$46.58	$46.58	264,337
2022-10-14	$47.71	$47.99	$46.93	$46.97	$46.97	157,899
2022-10-13	$46.91	$48.68	$46.68	$47.77	$47.77	204,952
2022-10-12	$46.50	$47.34	$46.34	$47.21	$47.21	165,200
2022-10-11	$46.24	$47.50	$45.71	$46.75	$46.75	212,579
2022-10-10	$46.24	$46.66	$45.85	$46.17	$46.17	174,184
2022-10-07	$46.15	$46.50	$45.66	$46.04	$46.04	171,515
2022-10-06	$47.29	$47.42	$45.62	$46.22	$46.22	290,659
2022-10-05	$47.16	$47.76	$46.54	$47.55	$47.55	165,085
2022-10-04	$47.28	$48.07	$47.28	$47.71	$47.71	175,614
2022-10-03	$45.78	$47.31	$45.61	$46.87	$46.87	210,790
2022-09-30	$46.58	$46.72	$45.42	$45.48	$45.48	252,909
2022-09-29	$46.20	$46.46	$45.12	$46.36	$46.36	342,413
2022-09-28	$47.26	$47.39	$46.54	$46.71	$46.71	233,160
2022-09-27	$47.33	$47.89	$46.63	$46.96	$46.96	411,893
2022-09-26	$48.20	$48.73	$47.00	$47.23	$47.23	421,843
2022-09-23	$48.61	$49.00	$47.99	$48.77	$48.77	365,240
2022-09-22	$49.66	$49.99	$48.40	$49.18	$49.18	249,012
2022-09-21	$49.79	$50.33	$49.48	$49.58	$49.58	252,034
2022-09-20	$49.81	$49.96	$48.90	$49.40	$49.40	307,115
2022-09-19	$49.73	$51.00	$49.56	$50.07	$50.07	237,734
2022-09-16	$50.64	$51.05	$49.54	$49.93	$49.93	649,989
2022-09-15	$50.81	$51.22	$50.30	$50.66	$50.66	205,589
2022-09-14	$51.76	$51.82	$50.46	$51.04	$51.04	327,475
2022-09-13	$51.60	$52.24	$51.19	$51.56	$51.56	285,623
2022-09-12	$52.80	$53.42	$51.88	$51.94	$51.94	281,277
2022-09-09	$52.62	$52.86	$52.20	$52.45	$52.45	193,304
2022-09-08	$52.23	$52.62	$51.96	$52.16	$52.16	261,784
2022-09-07	$52.64	$53.33	$52.34	$52.50	$52.50	237,177
2022-09-06	$53.27	$53.68	$52.48	$52.87	$52.87	361,094
2022-09-02	$54.23	$54.94	$53.39	$53.47	$53.47	204,347
2022-09-01	$54.23	$54.45	$52.83	$53.93	$53.93	305,495
2022-08-31	$55.29	$55.40	$53.77	$54.68	$54.68	357,704
2022-08-30	$54.56	$55.70	$54.55	$55.29	$55.29	294,288
2022-08-29	$56.24	$56.81	$54.47	$54.81	$54.81	215,510
2022-08-26	$57.03	$57.62	$55.78	$56.21	$56.21	180,478
2022-08-25	$56.01	$57.47	$56.01	$57.12	$57.12	205,443
2022-08-24	$56.51	$56.52	$55.39	$56.30	$56.30	228,901
2022-08-23	$56.19	$57.98	$55.87	$56.51	$56.51	550,705
2022-08-22	$56.55	$57.08	$56.00	$56.19	$56.19	210,208
2022-08-19	$56.21	$57.38	$55.96	$57.20	$57.20	263,541
2022-08-18	$55.76	$56.64	$55.68	$56.45	$56.45	190,804
2022-08-17	$55.73	$55.73	$55.08	$55.56	$55.56	169,826
2022-08-16	$56.34	$56.60	$55.58	$55.99	$55.99	173,335
2022-08-15	$55.28	$56.72	$54.93	$56.37	$56.37	238,931
2022-08-12	$54.90	$56.23	$54.24	$55.77	$55.77	346,497
2022-08-11	$55.22	$55.40	$54.17	$54.55	$54.55	481,203
2022-08-10	$55.20	$56.62	$55.16	$55.17	$55.17	323,705
2022-08-09	$55.05	$55.74	$54.36	$54.83	$54.83	466,874
2022-08-08	$55.88	$56.90	$55.03	$55.28	$55.28	540,306
2022-08-05	$55.26	$57.30	$55.00	$55.98	$55.98	665,482
2022-08-04	$65.02	$66.00	$54.80	$56.33	$56.33	2,336,296
2022-08-03	$69.49	$70.78	$69.08	$69.80	$69.80	307,012
2022-08-02	$71.00	$71.00	$68.73	$68.99	$68.99	324,591
2022-08-01	$72.00	$72.72	$70.42	$71.37	$71.37	388,241
2022-07-29	$70.47	$72.73	$70.10	$72.43	$72.43	376,936
2022-07-28	$70.67	$70.83	$68.85	$70.42	$70.42	400,129
2022-07-27	$71.63	$71.68	$69.65	$70.38	$70.38	453,714
2022-07-26	$67.85	$71.55	$67.61	$71.39	$71.39	690,648
2022-07-25	$68.27	$69.55	$68.01	$68.24	$68.24	267,192
2022-07-22	$67.17	$69.45	$66.49	$68.21	$68.21	416,541
2022-07-21	$66.53	$67.17	$65.96	$67.08	$67.08	190,846
2022-07-20	$65.09	$67.14	$65.05	$66.85	$66.85	338,093
2022-07-19	$65.08	$66.74	$65.04	$65.55	$65.55	336,841
2022-07-18	$65.62	$66.65	$63.88	$64.66	$64.66	678,146
2022-07-15	$64.96	$65.75	$63.69	$64.98	$64.98	530,931
2022-07-14	$64.93	$65.40	$61.71	$64.02	$64.02	554,441
2022-07-13	$63.10	$65.97	$62.50	$65.83	$65.83	793,634
2022-07-12	$60.22	$64.49	$60.22	$62.74	$62.74	1,382,067
2022-07-11	$59.89	$61.02	$59.60	$60.23	$60.23	126,353
2022-07-08	$59.79	$60.50	$59.41	$60.05	$60.05	129,685
2022-07-07	$59.94	$61.21	$59.49	$59.60	$59.60	192,236
2022-07-06	$59.98	$60.77	$59.10	$59.64	$59.64	318,338
2022-07-05	$58.60	$60.21	$57.90	$60.21	$60.21	412,738
2022-07-01	$57.40	$59.12	$57.17	$58.83	$58.83	228,470
2022-06-30	$57.28	$58.58	$56.98	$57.77	$57.77	201,117
2022-06-29	$58.29	$58.67	$56.76	$57.57	$57.57	200,623
2022-06-28	$58.84	$60.04	$58.18	$58.28	$58.28	181,997
2022-06-27	$58.85	$59.35	$57.27	$58.40	$58.40	155,990
2022-06-24	$57.79	$59.86	$57.70	$58.93	$58.93	661,598
2022-06-23	$58.65	$59.50	$57.24	$58.39	$58.39	420,833
2022-06-22	$57.58	$59.12	$57.17	$58.63	$58.63	1,111,612
2022-06-21	$57.42	$58.23	$56.51	$57.99	$57.99	264,203
2022-06-17	$55.71	$57.15	$55.33	$57.05	$57.05	466,516
2022-06-16	$56.61	$57.22	$55.04	$55.60	$55.60	364,934
2022-06-15	$57.77	$58.01	$56.67	$57.23	$57.23	177,008
2022-06-14	$57.19	$57.87	$56.44	$57.38	$57.38	229,491
2022-06-13	$56.91	$57.45	$56.36	$57.19	$57.19	190,030
2022-06-10	$59.93	$60.39	$57.45	$57.60	$57.60	208,761
2022-06-09	$60.50	$61.33	$60.29	$60.41	$60.41	135,160
2022-06-08	$60.84	$61.22	$60.04	$60.48	$60.48	145,055
2022-06-07	$60.26	$61.02	$59.96	$60.84	$60.84	141,485
2022-06-06	$60.36	$60.94	$60.05	$60.56	$60.56	188,680
2022-06-03	$60.82	$60.82	$59.86	$60.36	$60.36	181,505
2022-06-02	$60.88	$61.28	$60.16	$60.72	$60.72	175,684
2022-06-01	$61.04	$61.07	$59.36	$60.76	$60.76	184,966
2022-05-31	$60.00	$61.24	$59.19	$61.11	$61.11	254,959
2022-05-27	$59.70	$61.08	$59.70	$60.08	$60.08	200,838
2022-05-26	$59.35	$60.17	$59.20	$59.72	$59.72	243,271
2022-05-25	$58.10	$58.94	$57.72	$58.73	$58.73	176,854
2022-05-24	$57.17	$59.11	$56.82	$57.89	$57.89	315,468
2022-05-23	$57.71	$58.54	$57.28	$57.52	$57.52	237,147
2022-05-20	$56.55	$57.30	$55.88	$57.21	$57.21	271,941
2022-05-19	$56.25	$57.21	$55.90	$56.35	$56.35	285,966
2022-05-18	$58.17	$58.32	$56.70	$56.89	$56.89	294,163
2022-05-17	$58.82	$59.66	$58.45	$58.69	$58.69	204,412
2022-05-16	$58.32	$59.08	$58.06	$58.70	$58.70	187,347
2022-05-13	$59.16	$59.69	$58.38	$58.66	$58.66	219,445
2022-05-12	$60.11	$60.37	$57.90	$58.97	$58.97	261,550
2022-05-11	$60.45	$61.79	$59.66	$60.28	$60.28	151,919
2022-05-10	$62.08	$62.89	$59.37	$60.63	$60.63	351,185
2022-05-09	$61.49	$62.44	$60.83	$62.13	$62.13	337,545
2022-05-06	$61.75	$62.91	$61.24	$61.62	$61.62	415,862
2022-05-05	$62.22	$63.23	$61.19	$61.97	$61.97	387,437
2022-05-04	$58.19	$59.35	$57.79	$59.27	$59.27	258,515
2022-05-03	$58.08	$58.84	$57.91	$58.23	$58.23	220,579
2022-05-02	$57.70	$58.21	$57.24	$58.09	$58.09	249,631
2022-04-29	$58.47	$58.97	$57.60	$57.81	$57.81	185,893
2022-04-28	$57.51	$58.93	$57.29	$58.54	$58.54	241,095
2022-04-27	$57.91	$58.10	$56.44	$57.05	$57.05	260,870
2022-04-26	$58.44	$59.07	$57.61	$57.76	$57.76	189,308
2022-04-25	$57.81	$58.75	$57.12	$58.50	$58.50	313,657
2022-04-22	$59.15	$59.22	$57.41	$57.98	$57.98	268,336
2022-04-21	$59.94	$60.73	$58.98	$59.37	$59.37	204,776
2022-04-20	$60.24	$61.18	$59.47	$59.78	$59.78	245,423
2022-04-19	$59.42	$60.09	$59.00	$59.69	$59.69	232,893
2022-04-18	$58.98	$60.03	$58.70	$58.99	$58.99	173,995
2022-04-14	$58.85	$60.00	$58.85	$59.40	$59.40	295,008
2022-04-13	$60.45	$60.46	$57.87	$58.27	$58.27	475,883
2022-04-12	$61.69	$62.01	$60.22	$60.42	$60.42	335,512
2022-04-11	$61.63	$62.49	$61.58	$61.70	$61.70	180,578
2022-04-08	$60.97	$62.14	$60.97	$61.55	$61.55	331,829
2022-04-07	$61.20	$61.62	$59.82	$61.04	$61.04	292,788
2022-04-06	$61.25	$61.93	$61.06	$61.13	$61.13	159,059
2022-04-05	$61.69	$62.73	$61.33	$61.39	$61.39	117,384
2022-04-04	$62.90	$63.41	$61.76	$62.01	$62.01	172,642
2022-04-01	$62.86	$63.92	$62.44	$63.14	$63.14	175,852
2022-03-31	$63.00	$63.69	$62.54	$62.73	$62.73	448,417
2022-03-30	$62.67	$64.28	$62.53	$62.86	$62.86	393,250
2022-03-29	$64.09	$64.61	$63.08	$63.30	$63.30	252,186
2022-03-28	$63.92	$64.35	$62.51	$63.90	$63.90	285,218
2022-03-25	$62.84	$64.06	$62.84	$63.79	$63.79	173,104
2022-03-24	$62.73	$63.51	$62.01	$62.57	$62.57	908,392
2022-03-23	$63.68	$64.08	$62.20	$62.86	$62.86	480,171
2022-03-22	$64.48	$65.19	$63.09	$63.53	$63.53	171,534
2022-03-21	$64.96	$65.58	$63.74	$63.89	$63.89	210,379
2022-03-18	$61.95	$65.24	$61.95	$64.56	$64.56	958,536
2022-03-17	$63.03	$63.93	$61.92	$62.72	$62.72	249,553
2022-03-16	$61.40	$63.31	$61.12	$63.24	$63.24	380,526
2022-03-15	$61.35	$62.46	$60.80	$60.97	$60.97	324,981
2022-03-14	$62.04	$62.45	$60.86	$61.50	$61.50	435,335
2022-03-11	$64.96	$64.96	$61.74	$62.04	$62.04	405,950
2022-03-10	$65.71	$66.70	$64.10	$64.77	$64.77	391,053
2022-03-09	$64.97	$67.36	$64.97	$66.29	$66.29	499,755
2022-03-08	$66.39	$67.53	$63.59	$64.25	$64.25	628,867
2022-03-07	$66.34	$67.13	$65.14	$65.74	$65.74	434,644
2022-03-04	$66.07	$67.63	$64.86	$66.46	$66.46	414,799
2022-03-03	$66.61	$67.32	$65.88	$66.90	$66.90	398,705
2022-03-02	$65.54	$67.43	$65.06	$66.18	$66.18	385,942
2022-03-01	$65.64	$66.53	$64.41	$65.12	$65.12	447,918
2022-02-28	$65.25	$66.67	$65.25	$65.99	$65.99	524,636
2022-02-25	$65.99	$68.99	$65.99	$66.84	$66.84	674,583
2022-02-24	$67.05	$69.13	$64.63	$66.18	$66.18	855,644
2022-02-23	$71.64	$72.67	$69.45	$70.52	$70.52	497,964
2022-02-22	$71.77	$72.44	$70.68	$71.17	$71.17	348,368
2022-02-18	$71.26	$72.32	$70.83	$71.65	$71.65	684,331
2022-02-17	$70.65	$71.95	$70.61	$71.51	$71.51	457,231
2022-02-16	$70.34	$71.26	$69.74	$71.25	$71.25	427,664
2022-02-15	$70.59	$71.54	$69.48	$70.06	$70.06	367,969
2022-02-14	$69.19	$70.81	$69.01	$70.49	$70.49	276,661
2022-02-11	$69.38	$69.83	$68.64	$69.22	$69.22	338,214
2022-02-10	$69.00	$70.44	$69.00	$69.37	$69.37	319,462
2022-02-09	$69.29	$69.90	$69.00	$69.69	$69.69	263,013
2022-02-08	$67.24	$69.31	$67.24	$69.12	$69.12	339,554
2022-02-07	$65.52	$68.06	$65.52	$67.13	$67.13	460,532
2022-02-04	$65.95	$66.50	$65.21	$66.15	$66.15	253,174
2022-02-03	$67.22	$67.22	$65.69	$66.06	$66.06	321,402
2022-02-02	$65.07	$67.54	$65.07	$67.00	$67.00	448,323
2022-02-01	$64.40	$65.11	$63.72	$64.83	$64.83	339,300
2022-01-31	$65.30	$66.23	$64.06	$64.50	$64.50	451,690
2022-01-28	$64.60	$65.46	$63.84	$65.39	$65.39	580,223
2022-01-27	$64.29	$65.75	$63.69	$64.52	$64.52	295,097
2022-01-26	$64.96	$66.25	$63.59	$64.16	$64.16	333,453
2022-01-25	$65.08	$66.46	$64.48	$64.71	$64.71	368,343
2022-01-24	$63.77	$65.71	$63.77	$65.31	$65.31	297,505
2022-01-21	$64.04	$64.76	$63.12	$64.26	$64.26	397,247
2022-01-20	$65.73	$66.05	$63.58	$63.81	$63.81	489,976
2022-01-19	$66.56	$67.82	$65.62	$65.73	$65.73	301,078
2022-01-18	$65.26	$67.94	$65.26	$66.71	$66.71	333,834
2022-01-14	$64.20	$67.61	$62.65	$67.42	$67.42	482,082
2022-01-13	$61.73	$64.86	$61.73	$63.97	$63.97	1,342,788
2022-01-12	$61.25	$62.18	$61.05	$61.88	$61.88	301,090
2022-01-11	$61.03	$62.11	$59.46	$61.24	$61.24	568,802
2022-01-10	$60.30	$61.15	$60.08	$60.83	$60.83	190,153
2022-01-07	$60.74	$61.00	$59.65	$59.93	$59.93	388,909
2022-01-06	$60.69	$61.80	$59.82	$60.77	$60.77	3,039,672
2022-01-05	$61.32	$61.76	$60.53	$60.69	$60.69	157,513
2022-01-04	$61.73	$62.14	$60.57	$61.01	$61.01	172,218
2022-01-03	$61.39	$63.12	$61.15	$61.41	$61.41	165,611
2021-12-31	$60.29	$62.39	$60.29	$62.11	$62.11	180,110
2021-12-30	$60.09	$60.59	$59.81	$60.07	$60.07	115,086
2021-12-29	$60.54	$60.94	$60.02	$60.26	$60.26	97,754
2021-12-28	$60.89	$61.67	$60.48	$60.54	$60.54	141,411
2021-12-27	$60.42	$61.16	$60.08	$60.74	$60.74	113,432
2021-12-23	$60.20	$60.87	$59.99	$60.23	$60.23	132,707
2021-12-22	$59.62	$60.43	$59.59	$60.33	$60.33	137,270
2021-12-21	$59.18	$60.12	$59.02	$59.62	$59.62	163,453
2021-12-20	$57.88	$59.34	$57.51	$59.07	$59.07	268,193
2021-12-17	$58.59	$60.08	$58.06	$58.42	$58.42	1,354,399
2021-12-16	$59.15	$59.40	$57.75	$58.83	$58.83	205,504
2021-12-15	$58.88	$59.49	$57.42	$58.72	$58.72	316,725
2021-12-14	$58.41	$59.62	$58.30	$58.39	$58.39	280,637
2021-12-13	$59.19	$59.55	$58.36	$58.60	$58.60	225,610
2021-12-10	$57.59	$59.96	$56.84	$59.58	$59.58	225,115
2021-12-09	$57.44	$58.30	$57.17	$57.49	$57.49	144,923
2021-12-08	$57.28	$57.76	$56.41	$57.56	$57.56	430,388
2021-12-07	$55.67	$57.53	$55.61	$57.08	$57.08	713,437
2021-12-06	$58.90	$60.16	$55.11	$55.24	$55.24	1,430,958
2021-12-03	$59.61	$60.39	$57.91	$58.74	$58.74	642,617
2021-12-02	$59.18	$59.87	$58.98	$59.10	$59.10	1,173,690
2021-12-01	$59.07	$59.63	$58.31	$58.85	$58.85	730,856
2021-11-30	$58.94	$59.17	$57.79	$58.34	$58.34	880,908
2021-11-29	$59.11	$59.74	$58.88	$58.97	$58.97	492,742
2021-11-26	$58.00	$59.35	$58.00	$59.11	$59.11	262,456
2021-11-24	$59.09	$59.41	$58.52	$58.88	$58.88	253,124
2021-11-23	$59.19	$59.50	$59.08	$59.19	$59.19	237,284
2021-11-22	$59.28	$59.61	$58.89	$59.12	$59.12	221,104
2021-11-19	$59.24	$59.52	$58.92	$58.92	$58.92	162,512
2021-11-18	$59.10	$59.50	$58.92	$59.38	$59.38	191,983
2021-11-17	$59.00	$59.35	$58.80	$59.05	$59.05	274,769
2021-11-16	$59.00	$59.44	$58.63	$59.15	$59.15	464,935
2021-11-15	$59.31	$59.72	$58.71	$59.08	$59.08	267,731
2021-11-12	$59.24	$59.39	$58.60	$58.95	$58.95	311,544
2021-11-11	$58.60	$59.90	$58.60	$59.38	$59.38	283,645
2021-11-10	$58.94	$59.21	$58.44	$58.50	$58.50	254,415
2021-11-09	$60.12	$60.75	$59.00	$59.08	$59.08	245,929
2021-11-08	$59.77	$60.23	$58.90	$60.00	$60.00	310,891
2021-11-05	$59.07	$59.86	$58.75	$59.70	$59.70	386,724
2021-11-04	$59.00	$60.29	$58.11	$58.91	$58.91	980,992
2021-11-03	$53.17	$54.62	$52.00	$54.02	$54.02	304,139
2021-11-02	$53.69	$53.69	$52.17	$53.37	$53.37	304,287
2021-11-01	$54.45	$54.95	$53.31	$53.50	$53.50	491,653
2021-10-29	$53.68	$54.81	$53.68	$54.02	$54.02	611,483
2021-10-28	$53.46	$54.09	$53.05	$53.71	$53.71	278,339
2021-10-27	$52.51	$53.38	$52.13	$53.14	$53.14	170,234
2021-10-26	$52.91	$53.42	$52.09	$52.35	$52.35	228,389
2021-10-25	$51.54	$52.92	$51.48	$52.75	$52.75	194,715
2021-10-22	$52.68	$53.29	$51.01	$51.47	$51.47	127,025
2021-10-21	$51.58	$52.54	$50.92	$52.42	$52.42	224,429
2021-10-20	$50.66	$51.91	$50.49	$51.45	$51.45	103,725
2021-10-19	$51.94	$52.27	$50.65	$50.78	$50.78	241,339
2021-10-18	$51.11	$51.82	$50.95	$51.72	$51.72	585,246
2021-10-15	$51.93	$52.43	$51.07	$51.15	$51.15	210,888
2021-10-14	$51.34	$51.85	$50.84	$51.29	$51.29	138,526
2021-10-13	$50.98	$51.24	$50.20	$51.14	$51.14	147,590
2021-10-12	$50.83	$51.85	$50.62	$50.83	$50.83	203,257
2021-10-11	$50.71	$51.30	$50.44	$50.79	$50.79	169,816
2021-10-08	$50.24	$50.93	$50.22	$50.41	$50.41	115,153
2021-10-07	$50.33	$50.94	$50.11	$50.31	$50.31	295,122
2021-10-06	$49.54	$50.56	$49.54	$50.10	$50.10	163,452
2021-10-05	$50.06	$50.62	$49.51	$49.89	$49.89	305,704
2021-10-04	$49.89	$50.61	$49.64	$49.91	$49.91	162,902
2021-10-01	$49.32	$50.81	$49.32	$50.12	$50.12	193,279
2021-09-30	$49.86	$50.07	$49.25	$49.27	$49.27	115,939
2021-09-29	$49.31	$49.72	$48.73	$49.57	$49.57	329,710
2021-09-28	$49.54	$50.33	$48.82	$49.06	$49.06	131,026
2021-09-27	$47.86	$50.01	$47.86	$49.49	$49.49	205,920
2021-09-24	$48.21	$48.74	$47.57	$47.63	$47.63	133,842
2021-09-23	$48.55	$48.71	$48.08	$48.17	$48.17	85,518
2021-09-22	$48.43	$49.34	$48.18	$48.19	$48.19	92,518
2021-09-21	$48.65	$48.81	$47.82	$48.24	$48.24	210,123
2021-09-20	$47.13	$48.42	$47.07	$48.31	$48.31	216,349
2021-09-17	$47.43	$47.94	$46.89	$47.83	$47.83	630,315
2021-09-16	$48.19	$48.41	$47.03	$47.21	$47.21	222,604
2021-09-15	$47.82	$48.50	$47.41	$48.02	$48.02	178,848
2021-09-14	$49.11	$49.11	$47.56	$47.88	$47.88	183,585
2021-09-13	$47.91	$48.88	$47.59	$48.80	$48.80	140,244
2021-09-10	$47.45	$48.22	$47.03	$47.44	$47.44	139,771
2021-09-09	$48.36	$48.36	$47.40	$47.40	$47.40	133,187
2021-09-08	$47.57	$47.97	$47.17	$47.84	$47.84	121,354
2021-09-07	$48.43	$48.48	$47.68	$47.80	$47.80	142,983
2021-09-03	$48.40	$48.41	$47.67	$48.28	$48.28	116,105
2021-09-02	$48.00	$48.79	$47.92	$48.50	$48.50	109,009
2021-09-01	$49.21	$49.23	$47.77	$48.09	$48.09	225,673
2021-08-31	$47.76	$50.05	$47.76	$49.21	$49.21	552,983
2021-08-30	$47.98	$48.59	$47.48	$47.63	$47.63	117,078
2021-08-27	$46.70	$48.25	$46.70	$48.01	$48.01	319,770
2021-08-26	$46.52	$46.80	$46.33	$46.68	$46.68	124,487
2021-08-25	$46.84	$47.48	$46.31	$46.72	$46.72	99,723
2021-08-24	$46.69	$46.84	$46.12	$46.66	$46.66	100,607
2021-08-23	$47.61	$47.93	$46.29	$46.60	$46.60	125,704
2021-08-20	$46.52	$47.89	$46.17	$47.35	$47.35	134,148
2021-08-19	$46.84	$47.28	$46.37	$46.68	$46.68	216,383
2021-08-18	$47.64	$48.13	$46.90	$47.34	$47.34	100,870
2021-08-17	$46.64	$48.03	$46.61	$47.70	$47.70	215,113
2021-08-16	$46.38	$47.07	$46.10	$46.99	$46.99	157,715
2021-08-13	$46.89	$47.01	$46.24	$46.66	$46.66	118,581
2021-08-12	$47.98	$48.06	$47.00	$47.03	$47.03	145,555
2021-08-11	$48.50	$48.74	$47.82	$48.08	$48.08	162,856
2021-08-10	$47.48	$48.75	$46.96	$48.41	$48.41	191,611
2021-08-09	$48.29	$48.52	$47.48	$47.62	$47.62	161,984
2021-08-06	$47.11	$48.39	$46.50	$48.24	$48.24	273,018
2021-08-05	$48.99	$48.99	$46.34	$46.89	$46.89	170,461
2021-08-04	$47.57	$48.06	$46.65	$46.82	$46.82	206,424
2021-08-03	$46.96	$47.91	$46.18	$47.85	$47.85	166,790
2021-08-02	$47.52	$48.22	$46.95	$47.02	$47.02	138,028
2021-07-30	$47.16	$48.45	$47.10	$47.34	$47.34	116,345
2021-07-29	$47.47	$48.15	$47.33	$47.33	$47.33	108,575
2021-07-28	$47.36	$47.65	$46.71	$47.25	$47.25	100,858
2021-07-27	$46.14	$47.29	$45.87	$47.29	$47.29	158,312
2021-07-26	$45.90	$46.57	$45.86	$46.41	$46.41	73,680
2021-07-23	$46.48	$46.48	$45.53	$45.86	$45.86	136,669
2021-07-22	$46.90	$47.49	$45.81	$46.15	$46.15	108,144
2021-07-21	$46.75	$47.85	$46.44	$47.02	$47.02	91,308
2021-07-20	$45.90	$47.24	$45.90	$46.71	$46.71	223,315
2021-07-19	$45.57	$46.48	$45.30	$45.77	$45.77	184,136
2021-07-16	$47.32	$47.44	$46.11	$46.50	$46.50	139,894
2021-07-15	$46.46	$47.38	$46.42	$47.08	$47.08	344,298
2021-07-14	$47.46	$47.53	$46.49	$46.83	$46.83	96,185
2021-07-13	$47.65	$47.71	$47.00	$47.31	$47.31	62,810
2021-07-12	$46.83	$47.74	$46.43	$47.68	$47.68	84,009
2021-07-09	$47.16	$47.89	$46.56	$47.06	$47.06	110,677
2021-07-08	$46.40	$47.06	$43.24	$46.48	$46.48	132,231
2021-07-07	$46.83	$47.63	$46.63	$47.26	$47.26	137,762
2021-07-06	$47.67	$47.74	$46.46	$46.95	$46.95	146,068
2021-07-02	$48.20	$48.20	$47.40	$47.44	$47.44	79,833
2021-07-01	$47.84	$48.32	$47.41	$47.93	$47.93	148,877
2021-06-30	$47.45	$47.93	$47.18	$47.39	$47.39	120,301
2021-06-29	$48.07	$48.18	$47.21	$47.54	$47.54	110,187
2021-06-28	$48.32	$48.44	$47.50	$47.94	$47.94	169,260
2021-06-25	$48.63	$49.07	$48.20	$48.27	$48.27	415,387
2021-06-24	$47.77	$48.55	$47.59	$48.50	$48.50	139,820
2021-06-23	$48.08	$48.30	$47.72	$47.80	$47.80	110,774
2021-06-22	$47.96	$48.18	$47.29	$47.89	$47.89	124,209
2021-06-21	$47.64	$48.39	$47.43	$48.16	$48.16	143,363
2021-06-18	$48.30	$48.80	$47.01	$47.49	$47.49	732,129
2021-06-17	$49.07	$49.33	$47.90	$48.97	$48.97	186,124
2021-06-16	$48.66	$49.45	$48.36	$49.14	$49.14	131,455
2021-06-15	$49.08	$49.34	$48.48	$48.88	$48.88	260,041
2021-06-14	$49.56	$49.74	$48.56	$48.78	$48.78	163,481
2021-06-11	$48.88	$49.29	$48.64	$49.29	$49.29	127,719
2021-06-10	$48.93	$48.94	$48.08	$48.73	$48.73	316,368
2021-06-09	$48.45	$48.92	$48.19	$48.80	$48.80	228,163
2021-06-08	$48.03	$48.99	$47.80	$48.48	$48.48	193,934
2021-06-07	$47.09	$48.24	$46.87	$48.23	$48.23	417,381
2021-06-04	$47.83	$47.98	$47.07	$47.37	$47.37	161,959
2021-06-03	$47.10	$47.66	$46.47	$47.48	$47.48	193,246
2021-06-02	$47.90	$49.02	$47.15	$47.31	$47.31	336,119
2021-06-01	$46.69	$47.75	$46.29	$47.69	$47.69	473,516
2021-05-28	$46.18	$46.76	$45.71	$46.29	$46.29	560,209
2021-05-27	$46.11	$46.95	$46.11	$46.44	$46.44	379,276
2021-05-26	$44.00	$45.91	$44.00	$45.78	$45.78	345,762
2021-05-25	$44.03	$44.94	$43.84	$44.23	$44.23	322,027
2021-05-24	$44.17	$44.29	$43.22	$44.01	$44.01	162,202
2021-05-21	$43.65	$44.18	$43.65	$43.96	$43.96	179,913
2021-05-20	$43.80	$44.10	$43.29	$43.50	$43.50	128,186
2021-05-19	$42.74	$43.94	$42.53	$43.87	$43.87	172,351
2021-05-18	$43.03	$43.87	$43.03	$43.26	$43.26	210,195
2021-05-17	$42.81	$43.25	$42.17	$42.83	$42.83	266,386
2021-05-14	$42.82	$44.09	$42.82	$43.23	$43.23	285,829
2021-05-13	$40.38	$42.70	$40.38	$42.48	$42.48	251,474
2021-05-12	$41.46	$41.99	$40.52	$40.88	$40.88	244,995
2021-05-11	$41.20	$41.93	$40.62	$41.29	$41.29	278,355
2021-05-10	$42.66	$43.90	$41.88	$41.94	$41.94	432,172
2021-05-07	$42.74	$43.40	$41.78	$43.10	$43.10	383,584
2021-05-06	$43.55	$45.25	$41.62	$43.07	$43.07	479,860
2021-05-05	$40.82	$41.53	$39.94	$41.14	$41.14	212,897
2021-05-04	$40.46	$40.91	$40.14	$40.62	$40.62	148,208
2021-05-03	$39.69	$41.17	$39.69	$40.46	$40.46	378,338
2021-04-30	$38.78	$39.38	$38.33	$39.34	$39.34	263,255
2021-04-29	$39.28	$39.63	$38.71	$38.95	$38.95	101,913
2021-04-28	$38.71	$39.57	$38.70	$38.97	$38.97	141,956
2021-04-27	$38.99	$39.14	$38.23	$38.58	$38.58	137,879
2021-04-26	$38.91	$39.59	$38.75	$38.98	$38.98	162,484
2021-04-23	$38.29	$39.02	$37.77	$38.72	$38.72	253,529
2021-04-22	$39.03	$39.03	$38.25	$38.27	$38.27	134,630
2021-04-21	$38.32	$39.30	$38.13	$39.17	$39.17	191,566
2021-04-20	$38.18	$39.17	$38.11	$38.44	$38.44	197,797
2021-04-19	$38.72	$38.81	$38.18	$38.51	$38.51	116,303
2021-04-16	$38.27	$39.05	$37.90	$38.75	$38.75	177,101
2021-04-15	$38.24	$38.47	$37.60	$37.94	$37.94	277,614
2021-04-14	$38.65	$39.30	$37.93	$38.10	$38.10	274,894
2021-04-13	$38.79	$38.92	$38.18	$38.54	$38.54	265,325
2021-04-12	$39.09	$39.68	$38.87	$39.00	$39.00	146,245
2021-04-09	$38.74	$38.86	$38.24	$38.85	$38.85	156,499
2021-04-08	$38.65	$38.86	$38.17	$38.65	$38.65	296,328
2021-04-07	$38.78	$39.35	$38.14	$38.90	$38.90	204,090
2021-04-06	$40.01	$40.54	$38.06	$38.70	$38.70	317,301
2021-04-05	$40.71	$40.84	$39.83	$39.91	$39.91	196,793
2021-04-01	$40.26	$40.52	$39.53	$40.36	$40.36	252,764
2021-03-31	$40.76	$41.16	$40.13	$40.23	$40.23	260,092
2021-03-30	$41.16	$41.60	$40.21	$40.75	$40.75	293,363
2021-03-29	$41.53	$41.99	$40.68	$41.20	$41.20	216,426
2021-03-26	$40.50	$41.77	$39.66	$41.65	$41.65	383,644
2021-03-25	$39.85	$40.43	$39.10	$40.25	$40.25	454,736
2021-03-24	$41.21	$41.26	$39.75	$39.94	$39.94	885,608
2021-03-23	$40.27	$41.28	$40.27	$40.70	$40.70	336,727
2021-03-22	$39.75	$40.83	$39.75	$40.68	$40.68	286,581
2021-03-19	$39.50	$40.76	$39.37	$39.97	$39.97	574,016
2021-03-18	$41.41	$41.82	$39.92	$40.09	$40.09	232,957
2021-03-17	$40.87	$41.55	$40.45	$41.25	$41.25	234,190
2021-03-16	$41.90	$41.98	$40.53	$40.76	$40.76	256,528
2021-03-15	$41.18	$42.89	$41.18	$42.30	$42.30	418,582
2021-03-12	$41.21	$41.77	$39.52	$41.62	$41.62	403,063
2021-03-11	$41.04	$41.48	$40.19	$41.38	$41.38	367,392
2021-03-10	$40.64	$41.22	$39.90	$41.06	$41.06	367,680
2021-03-09	$39.81	$40.92	$39.75	$40.12	$40.12	705,806
2021-03-08	$38.25	$40.51	$38.17	$40.38	$40.38	734,703
2021-03-05	$37.14	$38.31	$36.54	$38.06	$38.06	752,505
2021-03-04	$35.37	$36.77	$35.24	$36.72	$36.72	641,505
2021-03-03	$34.26	$35.76	$33.62	$35.21	$35.21	815,588
2021-03-02	$33.82	$34.68	$33.76	$34.00	$34.00	308,701
2021-03-01	$34.33	$34.36	$33.50	$33.93	$33.93	335,165
2021-02-26	$32.72	$33.71	$31.82	$33.42	$33.42	676,559
2021-02-25	$32.50	$34.98	$32.00	$33.17	$33.17	803,479
2021-02-24	$33.36	$34.71	$33.02	$34.35	$34.35	468,213
2021-02-23	$33.53	$33.66	$32.77	$33.30	$33.30	200,380
2021-02-22	$32.66	$33.70	$32.59	$33.63	$33.63	324,995
2021-02-19	$32.48	$33.08	$32.32	$32.73	$32.73	319,742
2021-02-18	$32.51	$32.91	$32.02	$32.33	$32.33	243,800
2021-02-17	$33.33	$33.39	$32.64	$32.85	$32.85	171,717
2021-02-16	$33.43	$33.98	$33.05	$33.41	$33.41	237,287
2021-02-12	$33.19	$33.96	$33.19	$33.39	$33.39	215,453
2021-02-11	$33.06	$33.61	$32.61	$33.35	$33.35	202,796
2021-02-10	$33.40	$33.66	$32.97	$33.09	$33.09	171,447
2021-02-09	$33.78	$33.78	$32.39	$33.25	$33.25	262,456
2021-02-08	$33.11	$33.92	$32.98	$33.78	$33.78	401,400
2021-02-05	$32.75	$33.39	$32.34	$32.96	$32.96	335,163
2021-02-04	$32.09	$32.76	$31.87	$32.42	$32.42	492,208
2021-02-03	$31.31	$31.95	$31.14	$31.95	$31.95	234,472
2021-02-02	$31.02	$31.67	$30.63	$31.41	$31.41	294,595
2021-02-01	$30.16	$30.94	$29.65	$30.63	$30.63	308,975
2021-01-29	$30.98	$31.21	$29.65	$29.70	$29.70	385,426
2021-01-28	$31.38	$31.38	$30.05	$30.79	$30.79	377,680
2021-01-27	$30.50	$31.87	$29.76	$30.97	$30.97	593,267
2021-01-26	$30.30	$31.43	$30.15	$30.88	$30.88	562,081
2021-01-25	$30.42	$30.77	$29.21	$30.17	$30.17	647,374
2021-01-22	$32.49	$32.92	$29.80	$30.24	$30.24	1,456,473
2021-01-21	$32.97	$33.57	$32.50	$32.97	$32.97	510,548
2021-01-20	$32.43	$33.47	$31.94	$32.80	$32.80	621,209
2021-01-19	$32.14	$32.63	$31.24	$32.58	$32.58	545,834
2021-01-15	$32.91	$32.98	$31.71	$31.81	$31.81	415,193
2021-01-14	$33.01	$33.61	$32.64	$33.25	$33.25	352,299
2021-01-13	$32.03	$33.19	$32.03	$33.01	$33.01	484,951
2021-01-12	$32.92	$32.92	$31.50	$32.19	$32.19	1,083,299
2021-01-11	$33.17	$34.48	$32.52	$32.60	$32.60	664,569
2021-01-08	$36.01	$36.17	$32.60	$33.64	$33.64	2,000,348
2021-01-07	$37.82	$38.00	$34.41	$36.32	$36.32	1,284,465
2021-01-06	$38.40	$39.27	$37.40	$37.79	$37.79	680,341
2021-01-05	$37.09	$38.13	$36.99	$37.84	$37.84	855,885
2021-01-04	$39.10	$39.14	$36.79	$37.23	$37.23	379,599
2020-12-31	$38.97	$39.31	$38.35	$38.95	$38.95	232,826
2020-12-30	$36.79	$38.97	$36.79	$38.78	$38.78	505,196
2020-12-29	$37.48	$37.50	$36.88	$37.00	$37.00	265,335
2020-12-28	$38.25	$38.25	$37.18	$37.29	$37.29	250,007
2020-12-24	$37.90	$37.90	$37.36	$37.78	$37.78	118,104
2020-12-23	$37.09	$38.49	$37.09	$37.55	$37.55	431,646
2020-12-22	$36.91	$38.00	$36.58	$36.84	$36.84	298,687
2020-12-21	$37.13	$38.19	$36.60	$36.87	$36.87	477,045
2020-12-18	$38.03	$38.50	$36.81	$38.00	$38.00	837,015
2020-12-17	$37.51	$38.32	$37.29	$37.77	$37.77	301,421
2020-12-16	$40.08	$40.39	$37.28	$37.48	$37.48	544,674
2020-12-15	$37.95	$39.88	$37.05	$39.74	$39.74	633,991
2020-12-14	$39.30	$39.96	$37.99	$38.00	$38.00	675,870
2020-12-11	$40.40	$41.00	$38.54	$38.98	$38.98	337,035
2020-12-10	$39.19	$40.63	$38.31	$40.52	$40.52	279,911
2020-12-09	$38.84	$39.91	$38.30	$39.58	$39.58	403,120
2020-12-08	$37.80	$38.61	$37.80	$38.56	$38.56	327,715
2020-12-07	$37.58	$38.20	$37.05	$37.88	$37.88	452,792
2020-12-04	$36.80	$38.21	$36.76	$37.75	$37.75	352,560
2020-12-03	$36.38	$37.26	$36.03	$36.68	$36.68	265,965
2020-12-02	$36.39	$36.82	$35.19	$36.29	$36.29	418,959
2020-12-01	$35.00	$36.14	$34.62	$36.03	$36.03	477,001
2020-11-30	$33.61	$34.65	$32.94	$34.14	$34.14	720,852
2020-11-27	$34.53	$34.84	$33.57	$33.74	$33.74	258,031
2020-11-25	$35.96	$35.96	$34.48	$34.66	$34.66	249,840
2020-11-24	$35.71	$36.65	$35.49	$35.81	$35.81	520,140
2020-11-23	$32.87	$35.27	$32.19	$35.15	$35.15	565,461
2020-11-20	$32.20	$32.85	$32.13	$32.47	$32.47	612,097
2020-11-19	$33.38	$33.38	$32.20	$32.68	$32.68	239,661
2020-11-18	$32.40	$34.70	$31.60	$33.77	$33.77	749,755
2020-11-17	$30.85	$31.80	$30.41	$31.53	$31.53	655,886
2020-11-16	$31.21	$31.91	$30.50	$31.32	$31.32	507,470
2020-11-13	$30.42	$30.72	$29.73	$30.50	$30.50	395,402
2020-11-12	$31.40	$31.71	$29.79	$30.00	$30.00	620,393
2020-11-11	$32.66	$33.20	$31.20	$31.74	$31.74	348,384
2020-11-10	$31.57	$32.73	$30.39	$32.46	$32.46	604,844
2020-11-09	$33.49	$34.30	$31.37	$31.45	$31.45	597,957
2020-11-06	$32.12	$32.84	$31.07	$31.34	$31.34	343,067
2020-11-05	$32.46	$33.20	$32.14	$32.72	$32.72	365,905
2020-11-04	$31.54	$33.49	$30.91	$32.54	$32.54	868,444
2020-11-03	$32.76	$34.13	$30.43	$31.30	$31.30	1,429,917
2020-11-02	$32.87	$34.50	$32.29	$33.74	$33.74	802,040
2020-10-30	$32.79	$33.30	$31.23	$31.93	$31.93	710,048
2020-10-29	$34.47	$34.88	$32.63	$32.85	$32.85	580,317
2020-10-28	$35.98	$36.23	$34.69	$34.75	$34.75	563,994
2020-10-27	$37.55	$38.44	$36.65	$36.84	$36.84	306,646
2020-10-26	$38.93	$39.18	$37.36	$37.77	$37.77	379,568
2020-10-23	$39.87	$40.22	$38.92	$39.33	$39.33	176,793
2020-10-22	$39.20	$40.11	$39.20	$39.62	$39.62	257,775
2020-10-21	$40.43	$40.68	$39.17	$39.33	$39.33	238,403
2020-10-20	$40.69	$41.70	$40.42	$40.64	$40.64	148,374
2020-10-19	$41.36	$41.42	$39.92	$40.07	$40.07	157,547
2020-10-16	$40.00	$41.52	$39.40	$40.70	$40.70	365,396
2020-10-15	$37.83	$42.27	$37.75	$40.25	$40.25	525,208
2020-10-14	$38.66	$39.55	$38.14	$38.46	$38.46	226,166
2020-10-13	$37.86	$38.70	$37.79	$38.59	$38.59	238,675
2020-10-12	$38.33	$38.34	$37.32	$37.96	$37.96	273,076
2020-10-09	$38.81	$39.70	$38.12	$38.45	$38.45	226,482
2020-10-08	$38.19	$38.58	$37.35	$38.43	$38.43	293,443
2020-10-07	$38.61	$39.21	$37.30	$37.54	$37.54	381,247
2020-10-06	$40.24	$40.33	$38.25	$38.27	$38.27	267,107
2020-10-05	$39.46	$40.08	$39.05	$39.75	$39.75	250,540
2020-10-02	$38.41	$39.68	$38.39	$39.04	$39.04	275,927
2020-10-01	$38.51	$39.30	$37.56	$39.26	$39.26	445,496
2020-09-30	$39.07	$39.98	$38.19	$38.59	$38.59	375,677
2020-09-29	$39.14	$39.15	$37.39	$38.66	$38.66	251,866
2020-09-28	$37.90	$40.76	$37.70	$39.44	$39.44	491,800
2020-09-25	$38.45	$38.67	$36.75	$37.02	$37.02	520,556
2020-09-24	$38.90	$39.92	$37.20	$38.09	$38.09	699,659
2020-09-23	$40.63	$41.00	$39.17	$39.23	$39.23	305,222
2020-09-22	$39.47	$40.73	$38.91	$40.54	$40.54	688,619
2020-09-21	$38.22	$39.38	$36.91	$39.21	$39.21	488,312
2020-09-18	$40.09	$40.70	$39.16	$39.43	$39.43	784,057
2020-09-17	$39.87	$40.64	$39.61	$39.82	$39.82	360,818
2020-09-16	$40.40	$40.75	$39.64	$40.34	$40.34	440,163
2020-09-15	$42.01	$42.30	$40.05	$40.16	$40.16	272,668
2020-09-14	$41.18	$42.31	$39.80	$41.83	$41.83	516,629
2020-09-11	$41.38	$41.79	$40.89	$41.06	$41.06	298,607
2020-09-10	$42.43	$43.35	$40.49	$41.13	$41.13	483,264
2020-09-09	$45.23	$45.24	$42.09	$42.29	$42.29	1,474,607
2020-09-08	$46.23	$47.03	$45.34	$45.88	$45.88	247,970
2020-09-04	$47.34	$47.89	$45.48	$46.71	$46.71	195,956
2020-09-03	$48.46	$48.46	$45.92	$46.68	$46.68	293,855
2020-09-02	$48.12	$49.01	$47.84	$48.22	$48.22	431,729
2020-09-01	$45.95	$48.52	$45.76	$48.43	$48.43	315,073
2020-08-31	$46.39	$47.03	$45.90	$45.94	$45.94	289,889
2020-08-28	$47.25	$47.25	$46.09	$46.76	$46.76	123,424
2020-08-27	$45.47	$46.72	$45.07	$46.19	$46.19	272,537
2020-08-26	$45.86	$45.92	$45.14	$45.39	$45.39	190,973
2020-08-25	$46.95	$46.98	$45.77	$46.13	$46.13	284,445
2020-08-24	$45.79	$46.96	$45.74	$46.50	$46.50	177,192
2020-08-21	$44.88	$47.00	$44.88	$45.98	$45.98	304,578
2020-08-20	$45.58	$45.60	$44.39	$45.01	$45.01	207,294
2020-08-19	$43.60	$46.34	$43.41	$46.14	$46.14	523,152
2020-08-18	$44.40	$45.59	$42.97	$43.61	$43.61	478,926
2020-08-17	$44.22	$44.40	$43.16	$44.13	$44.13	127,031
2020-08-14	$43.81	$44.72	$43.51	$44.28	$44.28	311,190
2020-08-13	$43.91	$45.02	$42.90	$44.33	$44.33	253,847
2020-08-12	$44.71	$45.54	$43.80	$44.23	$44.23	225,594
2020-08-11	$44.79	$45.74	$43.36	$43.63	$43.63	283,260
2020-08-10	$43.37	$44.59	$43.18	$44.21	$44.21	318,055
2020-08-07	$46.02	$46.18	$42.52	$42.98	$42.98	816,406
2020-08-06	$42.54	$47.55	$42.11	$46.25	$46.25	1,352,848
2020-08-05	$36.47	$40.03	$36.44	$39.38	$39.38	584,607
2020-08-04	$36.11	$36.42	$35.33	$36.20	$36.20	153,506
2020-08-03	$36.48	$36.56	$35.73	$36.17	$36.17	135,808
2020-07-31	$35.52	$36.70	$34.60	$36.53	$36.53	602,632
2020-07-30	$35.76	$35.94	$35.37	$35.70	$35.70	299,793
2020-07-29	$35.79	$36.61	$35.67	$36.57	$36.57	260,012
2020-07-28	$35.17	$35.89	$35.02	$35.51	$35.51	185,775
2020-07-27	$34.60	$35.20	$34.36	$35.14	$35.14	143,781
2020-07-24	$35.17	$35.40	$34.68	$34.82	$34.82	133,518
2020-07-23	$34.95	$35.80	$34.81	$35.33	$35.33	187,361
2020-07-22	$34.45	$35.05	$34.38	$34.92	$34.92	157,554
2020-07-21	$35.68	$35.97	$34.26	$34.85	$34.85	335,429
2020-07-20	$34.35	$35.33	$34.35	$35.17	$35.17	178,461
2020-07-17	$35.97	$36.32	$34.66	$34.67	$34.67	305,900
2020-07-16	$35.09	$36.60	$34.63	$36.06	$36.06	449,300
2020-07-15	$34.00	$35.38	$33.45	$35.34	$35.34	420,200
2020-07-14	$32.48	$33.30	$32.01	$33.29	$33.29	233,700
2020-07-13	$32.56	$33.39	$32.16	$32.39	$32.39	208,000
2020-07-10	$30.87	$32.11	$30.55	$32.05	$32.05	251,700
2020-07-09	$33.05	$33.72	$30.78	$30.87	$30.87	438,100
2020-07-08	$32.32	$33.35	$32.11	$33.35	$33.35	231,200
2020-07-07	$33.90	$33.93	$32.45	$32.51	$32.51	330,200
2020-07-06	$34.79	$34.81	$33.87	$34.28	$34.28	191,900
2020-07-02	$34.59	$34.78	$33.65	$33.82	$33.82	191,400
2020-07-01	$34.10	$34.67	$33.26	$33.65	$33.65	245,500
2020-06-30	$33.84	$34.74	$33.79	$34.18	$34.18	244,100
2020-06-29	$33.13	$34.26	$32.25	$34.08	$34.08	335,800
2020-06-26	$34.60	$34.85	$32.19	$32.45	$32.45	698,711
2020-06-25	$33.74	$34.74	$33.03	$34.52	$34.52	1,066,944
2020-06-24	$34.50	$34.79	$33.69	$34.08	$34.08	535,066
2020-06-23	$36.44	$36.54	$34.64	$34.74	$34.74	592,162
2020-06-22	$35.62	$36.55	$35.20	$36.00	$36.00	316,029
2020-06-19	$37.03	$37.15	$35.58	$35.97	$35.97	335,521
2020-06-18	$36.83	$37.65	$36.17	$36.50	$36.50	254,736
2020-06-17	$37.19	$37.85	$36.80	$37.25	$37.25	206,354
2020-06-16	$39.13	$39.25	$35.41	$37.24	$37.24	401,760
2020-06-15	$33.83	$37.61	$33.83	$37.53	$37.53	267,206
2020-06-12	$36.40	$36.56	$33.65	$35.71	$35.71	469,588
2020-06-11	$33.65	$35.36	$33.16	$34.91	$34.91	480,144
2020-06-10	$36.77	$36.77	$34.32	$35.14	$35.14	339,624
2020-06-09	$35.83	$37.27	$35.83	$36.67	$36.67	263,432
2020-06-08	$38.23	$38.36	$36.16	$36.83	$36.83	353,471
2020-06-05	$35.25	$37.82	$35.25	$37.27	$37.27	790,591
2020-06-04	$33.11	$34.44	$32.69	$34.29	$34.29	781,432
2020-06-03	$33.07	$34.15	$32.94	$33.33	$33.33	288,825
2020-06-02	$32.60	$32.98	$32.26	$32.49	$32.49	326,518
2020-06-01	$31.74	$32.92	$31.74	$32.24	$32.24	529,981
2020-05-29	$32.01	$33.09	$31.30	$31.77	$31.77	266,574
2020-05-28	$33.52	$33.92	$32.69	$32.82	$32.82	302,886
2020-05-27	$33.66	$34.03	$32.87	$33.39	$33.39	571,317
2020-05-26	$33.80	$33.80	$32.06	$32.64	$32.64	269,166
2020-05-22	$32.15	$32.15	$31.33	$31.92	$31.92	134,348
2020-05-21	$32.20	$32.74	$31.82	$31.86	$31.86	288,439
2020-05-20	$32.45	$33.06	$31.75	$32.08	$32.08	603,614
2020-05-19	$32.65	$33.50	$31.42	$31.59	$31.59	549,961
2020-05-18	$32.81	$33.50	$32.32	$32.75	$32.75	757,659
2020-05-15	$31.26	$31.45	$30.27	$31.00	$31.00	424,387
2020-05-14	$30.42	$31.53	$29.23	$31.27	$31.27	1,213,687
2020-05-13	$31.23	$32.06	$29.94	$30.88	$30.88	488,607
2020-05-12	$28.28	$32.55	$28.28	$30.56	$30.56	841,714
2020-05-11	$30.96	$30.96	$28.19	$28.63	$28.63	731,038
2020-05-08	$24.62	$31.21	$24.62	$31.05	$31.05	1,159,513
2020-05-07	$22.91	$24.44	$22.91	$24.06	$24.06	225,367
2020-05-06	$23.40	$24.07	$22.50	$22.56	$22.56	256,471
2020-05-05	$23.82	$25.12	$23.38	$23.39	$23.39	385,546
2020-05-04	$22.97	$24.17	$22.10	$23.23	$23.23	525,873
2020-05-01	$24.80	$25.53	$23.15	$23.56	$23.56	470,774
2020-04-30	$27.90	$27.90	$25.53	$25.98	$25.98	525,420
2020-04-29	$27.64	$29.42	$26.99	$28.92	$28.92	485,843
2020-04-28	$25.35	$26.90	$25.35	$26.31	$26.31	403,345
2020-04-27	$23.90	$25.02	$23.44	$24.75	$24.75	411,613
2020-04-24	$23.51	$24.08	$22.91	$23.71	$23.71	269,566
2020-04-23	$22.46	$24.10	$22.28	$23.33	$23.33	252,573
2020-04-22	$25.50	$25.50	$22.17	$22.48	$22.48	514,804
2020-04-21	$25.34	$26.04	$24.53	$24.98	$24.98	305,093
2020-04-20	$26.21	$27.44	$25.95	$26.34	$26.34	397,953
2020-04-17	$25.90	$27.17	$25.43	$27.07	$27.07	632,225
2020-04-16	$25.45	$25.99	$23.55	$24.26	$24.26	596,419
2020-04-15	$24.88	$26.26	$24.27	$25.41	$25.41	486,861
2020-04-14	$27.09	$28.41	$25.21	$26.21	$26.21	336,933
2020-04-13	$28.55	$28.84	$25.41	$26.49	$26.49	356,832
2020-04-09	$26.88	$29.87	$26.88	$28.68	$28.68	1,107,021
2020-04-08	$23.54	$26.56	$22.55	$25.83	$25.83	643,804
2020-04-07	$21.58	$24.02	$21.58	$23.62	$23.62	828,639
2020-04-06	$18.04	$20.69	$18.03	$20.55	$20.55	547,530
2020-04-03	$18.88	$19.64	$16.51	$16.94	$16.94	984,576
2020-04-02	$21.09	$21.99	$18.73	$19.12	$19.12	521,656
2020-04-01	$22.40	$23.31	$21.14	$21.28	$21.28	583,044
2020-03-31	$27.11	$28.01	$22.00	$23.38	$23.38	549,697
2020-03-30	$27.07	$28.24	$26.22	$26.94	$26.94	538,810
2020-03-27	$28.22	$28.83	$26.50	$27.59	$27.59	612,681
2020-03-26	$27.64	$30.92	$27.64	$29.65	$29.65	789,598
2020-03-25	$23.15	$30.16	$23.15	$27.84	$27.84	1,403,822
2020-03-24	$17.75	$23.26	$17.68	$23.15	$23.15	803,986
2020-03-23	$20.22	$20.45	$16.30	$16.84	$16.84	1,035,458
2020-03-20	$17.16	$22.63	$17.16	$20.06	$20.06	1,788,182
2020-03-19	$18.72	$18.72	$15.27	$16.95	$16.95	1,715,016
2020-03-18	$29.33	$29.33	$17.78	$18.72	$18.72	1,601,630
2020-03-17	$35.30	$35.30	$30.40	$30.55	$30.55	1,246,245
2020-03-16	$33.63	$35.88	$32.41	$34.50	$34.50	856,284
2020-03-13	$34.48	$35.72	$33.08	$35.45	$35.45	832,535
2020-03-12	$33.68	$35.24	$32.41	$33.29	$33.29	868,722
2020-03-11	$36.53	$38.02	$34.96	$35.30	$35.30	770,360
2020-03-10	$39.30	$39.39	$35.95	$37.34	$37.34	764,201
2020-03-09	$36.44	$38.42	$35.11	$38.29	$38.29	544,693
2020-03-06	$38.31	$38.89	$37.45	$38.64	$38.64	523,877
2020-03-05	$39.20	$40.16	$38.68	$39.34	$39.34	399,812
2020-03-04	$38.42	$40.07	$37.50	$40.05	$40.05	681,897
2020-03-03	$38.50	$39.07	$37.59	$38.18	$38.18	592,036
2020-03-02	$37.44	$39.18	$37.17	$38.61	$38.61	704,976
2020-02-28	$34.31	$37.36	$34.27	$37.16	$37.16	1,056,610
2020-02-27	$34.99	$36.73	$32.54	$34.61	$34.61	1,265,601
2020-02-26	$31.48	$31.74	$30.65	$30.91	$30.91	276,370
2020-02-25	$33.11	$33.20	$31.21	$31.25	$31.25	409,334
2020-02-24	$32.92	$33.24	$32.58	$33.04	$33.04	228,997
2020-02-21	$34.84	$34.84	$33.95	$34.30	$34.30	131,476
2020-02-20	$34.50	$35.06	$34.16	$34.98	$34.98	132,240
2020-02-19	$35.06	$35.14	$34.51	$34.53	$34.53	176,169
2020-02-18	$35.66	$35.81	$34.88	$35.00	$35.00	132,821
2020-02-14	$36.81	$36.90	$35.77	$35.82	$35.82	112,915
2020-02-13	$36.32	$36.96	$35.43	$36.88	$36.88	233,831
2020-02-12	$36.57	$36.77	$36.39	$36.55	$36.55	157,289
2020-02-11	$35.84	$36.63	$35.76	$36.30	$36.30	192,360
2020-02-10	$35.62	$35.81	$35.45	$35.64	$35.64	158,011
2020-02-07	$35.76	$36.00	$35.50	$35.73	$35.73	129,463
2020-02-06	$36.37	$36.37	$35.92	$35.99	$35.99	128,366
2020-02-05	$35.60	$36.18	$35.03	$36.17	$36.17	259,976
2020-02-04	$34.67	$35.28	$34.19	$35.14	$35.14	263,644
2020-02-03	$33.84	$34.58	$33.78	$34.13	$34.13	200,302
2020-01-31	$34.76	$34.92	$33.93	$33.95	$33.95	215,059
2020-01-30	$34.68	$35.15	$34.54	$35.00	$35.00	123,920
2020-01-29	$35.83	$35.87	$34.87	$35.04	$35.04	189,529
2020-01-28	$35.81	$35.97	$35.34	$35.76	$35.76	274,817
2020-01-27	$35.21	$35.66	$34.95	$35.45	$35.45	269,808
2020-01-24	$36.98	$36.98	$35.82	$35.97	$35.97	173,829
2020-01-23	$36.63	$36.97	$36.00	$36.91	$36.91	205,880
2020-01-22	$36.89	$37.14	$36.43	$36.66	$36.66	208,985
2020-01-21	$36.78	$37.03	$36.33	$36.59	$36.59	207,208
2020-01-17	$37.01	$37.31	$36.63	$36.92	$36.92	183,021
2020-01-16	$36.61	$36.96	$36.37	$36.96	$36.96	247,663
2020-01-15	$35.92	$36.38	$35.86	$36.28	$36.28	291,046
2020-01-14	$35.68	$36.32	$35.51	$36.14	$36.14	286,582
2020-01-13	$35.38	$35.82	$35.23	$35.75	$35.75	162,002
2020-01-10	$35.63	$35.97	$35.24	$35.41	$35.41	288,755
2020-01-09	$35.67	$35.86	$35.31	$35.66	$35.66	216,530
2020-01-08	$35.07	$35.63	$34.99	$35.34	$35.34	316,290
2020-01-07	$35.15	$35.24	$34.75	$34.97	$34.97	125,871
2020-01-06	$35.02	$35.55	$34.48	$35.30	$35.30	220,649
2020-01-03	$35.35	$35.75	$34.90	$35.46	$35.46	405,638
2020-01-02	$35.60	$35.97	$34.56	$35.94	$35.94	308,544
2019-12-31	$35.32	$35.48	$34.86	$35.36	$35.36	256,072
2019-12-30	$35.99	$36.02	$35.25	$35.37	$35.37	167,883
2019-12-27	$36.72	$36.72	$35.76	$35.96	$35.96	154,718
2019-12-26	$36.80	$36.92	$36.41	$36.49	$36.49	191,623
2019-12-24	$36.43	$36.68	$36.01	$36.66	$36.66	118,238
2019-12-23	$36.75	$36.80	$35.92	$36.28	$36.28	292,197
2019-12-20	$37.46	$37.46	$36.53	$36.75	$36.75	565,932
2019-12-19	$37.09	$37.45	$36.68	$37.32	$37.32	267,256
2019-12-18	$37.30	$37.53	$36.58	$36.99	$36.99	223,034
2019-12-17	$36.79	$37.37	$36.70	$37.31	$37.31	190,880
2019-12-16	$36.48	$37.20	$36.45	$36.73	$36.73	268,181
2019-12-13	$36.71	$37.06	$36.18	$36.31	$36.31	150,615
2019-12-12	$37.09	$37.61	$36.79	$36.92	$36.92	173,829
2019-12-11	$36.60	$37.42	$36.39	$37.05	$37.05	291,192
2019-12-10	$36.31	$36.95	$36.24	$36.66	$36.66	219,537
2019-12-09	$36.77	$36.96	$36.10	$36.34	$36.34	273,847
2019-12-06	$36.73	$37.04	$36.56	$36.88	$36.88	233,436
2019-12-05	$36.24	$36.54	$35.95	$36.32	$36.32	331,122
2019-12-04	$35.56	$36.40	$35.47	$36.10	$36.10	373,231
2019-12-03	$35.60	$35.76	$35.15	$35.17	$35.17	211,002
2019-12-02	$36.52	$36.76	$35.92	$36.19	$36.19	173,177
2019-11-29	$36.01	$36.74	$35.61	$36.47	$36.47	124,636
2019-11-27	$36.30	$36.54	$35.90	$36.19	$36.19	124,079
2019-11-26	$36.11	$36.56	$35.76	$36.10	$36.10	226,068
2019-11-25	$35.77	$36.59	$35.34	$36.51	$36.51	229,691
2019-11-22	$35.74	$36.00	$35.07	$35.68	$35.68	123,308
2019-11-21	$35.63	$35.70	$35.19	$35.56	$35.56	174,021
2019-11-20	$36.04	$36.45	$35.44	$35.63	$35.63	237,173
2019-11-19	$36.63	$36.87	$36.20	$36.37	$36.37	202,749
2019-11-18	$36.52	$36.69	$36.08	$36.58	$36.58	244,923
2019-11-15	$36.68	$36.98	$36.11	$36.47	$36.47	317,478
2019-11-14	$36.43	$36.65	$35.71	$36.59	$36.59	236,858
2019-11-13	$35.99	$36.51	$35.85	$36.48	$36.48	256,656
2019-11-12	$35.99	$36.53	$35.73	$36.21	$36.21	301,002
2019-11-11	$36.87	$37.21	$35.71	$36.04	$36.04	260,657
2019-11-08	$36.25	$36.86	$35.90	$36.64	$36.64	323,950
2019-11-07	$35.80	$37.30	$35.22	$36.11	$36.11	862,362
2019-11-06	$33.52	$34.09	$32.60	$33.74	$33.74	426,688
2019-11-05	$34.24	$34.46	$33.37	$33.54	$33.54	218,779
2019-11-04	$34.27	$34.35	$33.88	$34.02	$34.02	278,342
2019-11-01	$33.56	$34.17	$33.56	$34.01	$34.01	279,681
2019-10-31	$33.76	$33.92	$32.88	$33.19	$33.19	333,668
2019-10-30	$34.63	$34.63	$33.74	$33.79	$33.79	235,033
2019-10-29	$34.24	$34.86	$34.24	$34.71	$34.71	164,003
2019-10-28	$34.11	$34.64	$34.11	$34.40	$34.40	179,065
2019-10-25	$33.57	$34.10	$33.54	$33.89	$33.89	151,908
2019-10-24	$33.94	$34.02	$33.37	$33.60	$33.60	107,644
2019-10-23	$33.98	$34.12	$33.59	$33.85	$33.85	112,011
2019-10-22	$34.59	$34.89	$34.00	$34.08	$34.08	387,199
2019-10-21	$34.34	$34.99	$34.24	$34.66	$34.66	221,998
2019-10-18	$33.90	$34.19	$33.87	$34.12	$34.12	113,808
2019-10-17	$34.03	$34.16	$33.83	$34.04	$34.04	312,891
2019-10-16	$33.24	$34.02	$33.17	$33.84	$33.84	252,757
2019-10-15	$32.58	$33.32	$32.37	$33.30	$33.30	275,063
2019-10-14	$32.08	$32.81	$31.88	$32.43	$32.43	176,753
2019-10-11	$31.29	$32.34	$30.99	$32.25	$32.25	328,030
2019-10-10	$30.69	$31.21	$30.64	$30.95	$30.95	199,304
2019-10-09	$30.77	$31.03	$30.37	$30.46	$30.46	259,697
2019-10-08	$31.13	$31.16	$30.36	$30.37	$30.37	390,240
2019-10-07	$32.52	$32.70	$31.37	$31.45	$31.45	317,137
2019-10-04	$32.32	$32.85	$31.97	$32.78	$32.78	266,054
2019-10-03	$31.47	$32.15	$31.29	$32.13	$32.13	383,604
2019-10-02	$32.05	$32.23	$31.37	$31.59	$31.59	346,412
2019-10-01	$33.39	$33.81	$32.14	$32.24	$32.24	295,352
2019-09-30	$33.00	$33.70	$32.25	$33.33	$33.33	324,107
2019-09-27	$34.05	$34.29	$32.74	$32.78	$32.78	265,457
2019-09-26	$34.80	$34.99	$33.86	$33.91	$33.91	212,396
2019-09-25	$34.52	$34.96	$34.27	$34.86	$34.86	163,605
2019-09-24	$34.18	$34.75	$34.07	$34.49	$34.49	227,987
2019-09-23	$33.91	$34.51	$33.91	$34.08	$34.08	220,964
2019-09-20	$33.77	$34.46	$33.57	$34.09	$34.09	486,436
2019-09-19	$34.75	$34.82	$33.77	$33.78	$33.78	337,823
2019-09-18	$34.01	$34.85	$33.72	$34.69	$34.69	279,656
2019-09-17	$34.83	$35.38	$34.00	$34.02	$34.02	270,859
2019-09-16	$34.21	$35.30	$34.21	$34.98	$34.98	190,730
2019-09-13	$35.32	$35.41	$34.39	$34.42	$34.42	286,519
2019-09-12	$36.48	$36.53	$34.93	$34.97	$34.97	608,218
2019-09-11	$36.00	$36.72	$35.56	$36.68	$36.68	305,360
2019-09-10	$35.30	$36.22	$35.03	$35.88	$35.88	538,519
2019-09-09	$34.51	$35.12	$34.34	$35.07	$35.07	699,763
2019-09-06	$34.16	$34.47	$33.58	$34.17	$34.17	290,851
2019-09-05	$32.50	$34.38	$32.50	$34.10	$34.10	2,044,747
2019-09-04	$32.87	$34.23	$31.54	$32.00	$32.00	2,245,593
2019-09-03	$36.47	$36.97	$35.71	$35.99	$35.99	175,612
2019-08-30	$37.08	$37.33	$36.56	$36.90	$36.90	129,463
2019-08-29	$36.90	$37.54	$36.44	$37.00	$37.00	210,053
2019-08-28	$35.02	$36.65	$34.79	$36.64	$36.64	280,799
2019-08-27	$35.86	$35.92	$34.86	$34.89	$34.89	246,844
2019-08-26	$35.98	$35.99	$34.79	$35.68	$35.68	220,921
2019-08-23	$36.57	$36.70	$35.40	$35.51	$35.51	401,544
2019-08-22	$36.39	$36.97	$36.00	$36.71	$36.71	473,831
2019-08-21	$36.83	$36.83	$36.11	$36.30	$36.30	212,250
2019-08-20	$37.25	$37.64	$36.49	$36.52	$36.52	170,280
2019-08-19	$37.39	$37.60	$36.75	$37.37	$37.37	191,151
2019-08-16	$36.13	$37.75	$35.73	$36.95	$36.95	222,741
2019-08-15	$36.50	$36.78	$35.74	$35.78	$35.78	240,573
2019-08-14	$36.87	$37.35	$36.32	$36.46	$36.46	238,707
2019-08-13	$36.79	$37.90	$36.68	$37.52	$37.52	259,759
2019-08-12	$38.95	$39.19	$36.56	$36.74	$36.74	525,451
2019-08-09	$37.38	$39.19	$37.02	$39.16	$39.16	507,918
2019-08-08	$33.09	$37.73	$33.09	$37.61	$37.61	927,717
2019-08-07	$34.26	$35.12	$34.01	$34.04	$34.04	248,846
2019-08-06	$34.63	$35.07	$34.20	$34.90	$34.90	221,605
2019-08-05	$34.30	$34.83	$33.90	$34.40	$34.40	304,713
2019-08-02	$35.21	$35.52	$34.32	$34.91	$34.91	289,566
2019-08-01	$35.89	$36.57	$35.10	$35.21	$35.21	242,433
2019-07-31	$36.30	$36.69	$35.77	$35.98	$35.98	361,542
2019-07-30	$34.91	$36.22	$34.63	$36.19	$36.19	262,426
2019-07-29	$35.32	$35.79	$34.93	$35.19	$35.19	122,043
2019-07-26	$35.28	$35.64	$34.93	$35.29	$35.29	199,170
2019-07-25	$35.73	$36.00	$35.13	$35.15	$35.15	217,140
2019-07-24	$34.90	$36.02	$34.81	$35.73	$35.73	460,358
2019-07-23	$34.29	$34.95	$34.19	$34.91	$34.91	166,370
2019-07-22	$33.82	$34.23	$33.68	$34.19	$34.19	207,691
2019-07-19	$34.11	$34.62	$33.71	$33.74	$33.74	131,030
2019-07-18	$33.87	$34.46	$33.66	$34.30	$34.30	111,320
2019-07-17	$33.90	$34.22	$33.11	$33.85	$33.85	220,850
2019-07-16	$33.54	$34.31	$33.46	$33.98	$33.98	125,956
2019-07-15	$34.82	$34.82	$33.47	$33.48	$33.48	148,825
2019-07-12	$34.55	$34.84	$34.24	$34.75	$34.75	91,100
2019-07-11	$34.55	$34.97	$34.40	$34.55	$34.55	117,068
2019-07-10	$34.38	$34.77	$34.33	$34.51	$34.51	116,291
2019-07-09	$34.26	$34.59	$33.88	$34.33	$34.33	184,890
2019-07-08	$34.44	$34.68	$34.33	$34.39	$34.39	211,105
2019-07-05	$34.54	$34.91	$34.07	$34.53	$34.53	161,537
2019-07-03	$34.19	$34.72	$33.83	$34.68	$34.68	93,535
2019-07-02	$33.91	$34.34	$33.57	$34.22	$34.22	254,430
2019-07-01	$34.50	$35.03	$33.75	$33.97	$33.97	319,678
2019-06-28	$34.12	$34.66	$33.74	$33.87	$33.87	912,169
2019-06-27	$34.32	$34.83	$33.76	$34.05	$34.05	153,736
2019-06-26	$33.31	$34.37	$33.31	$34.32	$34.32	229,540
2019-06-25	$33.51	$33.86	$32.91	$33.17	$33.17	320,257
2019-06-24	$34.53	$34.76	$33.46	$33.53	$33.53	451,029
2019-06-21	$34.68	$35.16	$34.38	$34.58	$34.58	256,164
2019-06-20	$35.19	$35.19	$34.45	$34.80	$34.80	168,883
2019-06-19	$35.67	$35.67	$34.72	$34.81	$34.81	211,902
2019-06-18	$35.62	$36.48	$35.26	$35.51	$35.51	175,438
2019-06-17	$35.62	$36.04	$35.39	$35.55	$35.55	252,307
2019-06-14	$36.54	$36.62	$35.40	$35.64	$35.64	158,631
2019-06-13	$36.05	$36.39	$35.84	$36.34	$36.34	126,813
2019-06-12	$35.38	$36.00	$35.17	$35.88	$35.88	133,334
2019-06-11	$36.08	$36.37	$35.31	$35.45	$35.45	163,028
2019-06-10	$36.11	$36.45	$35.36	$35.98	$35.98	214,858
2019-06-07	$36.09	$36.24	$35.69	$35.87	$35.87	175,357
2019-06-06	$36.41	$36.43	$35.54	$36.14	$36.14	267,505
2019-06-05	$36.47	$36.91	$35.73	$36.25	$36.25	181,230
2019-06-04	$35.70	$36.36	$35.70	$36.31	$36.31	271,786
2019-06-03	$34.67	$35.24	$34.60	$35.19	$35.19	326,823
2019-05-31	$35.00	$35.15	$34.30	$34.34	$34.34	174,962
2019-05-30	$35.45	$36.00	$34.97	$35.40	$35.40	298,085
2019-05-29	$35.21	$35.60	$34.84	$35.54	$35.54	221,517
2019-05-28	$36.20	$36.59	$35.54	$35.60	$35.60	213,589
2019-05-24	$36.00	$36.33	$35.69	$36.13	$36.13	276,727
2019-05-23	$35.53	$35.95	$35.32	$35.79	$35.79	269,113
2019-05-22	$35.17	$35.97	$35.15	$35.91	$35.91	253,589
2019-05-21	$34.67	$35.23	$34.55	$35.17	$35.17	386,436
2019-05-20	$34.39	$34.76	$34.26	$34.39	$34.39	192,924
2019-05-17	$34.78	$35.28	$34.52	$34.53	$34.53	396,511
2019-05-16	$35.15	$35.51	$34.97	$35.21	$35.21	302,745
2019-05-15	$35.43	$36.06	$35.02	$35.07	$35.07	517,622
2019-05-14	$35.79	$36.09	$35.39	$35.79	$35.79	362,999
2019-05-13	$36.20	$36.45	$35.35	$35.50	$35.50	995,693
2019-05-10	$33.03	$37.19	$32.79	$36.68	$36.68	1,247,212
2019-05-09	$29.07	$33.06	$29.07	$32.72	$32.72	1,199,567
2019-05-08	$27.72	$28.47	$27.44	$28.02	$28.02	303,904
2019-05-07	$28.61	$28.69	$27.83	$27.90	$27.90	169,802
2019-05-06	$28.24	$29.13	$27.99	$28.98	$28.98	191,115
2019-05-03	$27.60	$28.81	$27.34	$28.73	$28.73	233,877
2019-05-02	$27.48	$28.06	$27.27	$27.39	$27.39	197,189
2019-05-01	$28.44	$28.80	$27.42	$27.48	$27.48	386,219
2019-04-30	$29.77	$29.77	$28.22	$28.26	$28.26	251,660
2019-04-29	$30.01	$30.29	$29.73	$29.78	$29.78	202,702
2019-04-26	$29.50	$30.00	$29.50	$29.94	$29.94	114,485
2019-04-25	$29.67	$29.83	$29.20	$29.49	$29.49	89,909
2019-04-24	$29.53	$29.91	$29.29	$29.81	$29.81	110,853
2019-04-23	$29.09	$29.59	$28.82	$29.57	$29.57	134,953
2019-04-22	$29.22	$29.22	$28.37	$29.04	$29.04	233,583
2019-04-18	$28.52	$29.30	$28.18	$29.16	$29.16	149,293
2019-04-17	$29.27	$29.42	$28.58	$28.59	$28.59	149,530
2019-04-16	$28.91	$29.52	$28.60	$29.33	$29.33	321,727
2019-04-15	$29.37	$29.65	$28.70	$28.89	$28.89	277,787
2019-04-12	$29.33	$29.83	$29.20	$29.36	$29.36	107,330
2019-04-11	$29.00	$29.14	$28.80	$29.08	$29.08	129,453
2019-04-10	$28.32	$29.03	$27.98	$28.80	$28.80	208,975
2019-04-09	$29.22	$29.24	$28.15	$28.19	$28.19	211,265
2019-04-08	$29.29	$29.43	$28.99	$29.23	$29.23	191,740
2019-04-05	$28.93	$29.50	$28.78	$29.39	$29.39	443,755
2019-04-04	$28.20	$28.84	$28.06	$28.83	$28.83	138,439
2019-04-03	$28.03	$28.65	$28.03	$28.19	$28.19	101,728
2019-04-02	$28.73	$28.73	$27.80	$27.81	$27.81	123,653
2019-04-01	$27.46	$28.77	$27.46	$28.74	$28.74	297,223
2019-03-29	$27.76	$28.19	$27.21	$27.23	$27.23	216,629
2019-03-28	$26.94	$27.53	$26.94	$27.49	$27.49	152,902
2019-03-27	$26.94	$27.29	$26.73	$27.03	$27.03	302,579
2019-03-26	$26.76	$27.46	$26.66	$26.99	$26.99	216,600
2019-03-25	$26.89	$27.42	$26.52	$26.60	$26.60	243,762
2019-03-22	$27.90	$28.27	$26.85	$26.88	$26.88	345,172
2019-03-21	$28.37	$28.73	$27.93	$28.24	$28.24	300,848
2019-03-20	$29.35	$29.45	$28.22	$28.39	$28.39	409,532
2019-03-19	$30.20	$30.64	$29.20	$29.34	$29.34	858,854
2019-03-18	$32.18	$32.44	$32.06	$32.10	$32.10	243,026
2019-03-15	$31.76	$32.24	$31.63	$32.15	$32.15	235,902
2019-03-14	$31.77	$31.90	$31.41	$31.73	$31.73	146,046
2019-03-13	$32.04	$32.21	$31.59	$31.77	$31.77	129,640
2019-03-12	$32.06	$32.37	$31.66	$31.82	$31.82	93,229
2019-03-11	$32.13	$32.57	$31.81	$32.06	$32.06	113,589
2019-03-08	$31.30	$32.01	$31.06	$31.90	$31.90	153,656
2019-03-07	$31.51	$32.24	$31.19	$31.64	$31.64	171,006
2019-03-06	$32.76	$32.99	$31.56	$31.57	$31.57	306,320
2019-03-05	$32.80	$33.46	$32.33	$32.68	$32.68	192,110
2019-03-04	$34.01	$34.22	$32.63	$32.67	$32.67	216,529
2019-03-01	$34.63	$35.00	$33.40	$34.00	$34.00	471,999
2019-02-28	$35.91	$35.91	$33.46	$34.20	$34.20	660,820
2019-02-27	$33.43	$33.96	$33.09	$33.20	$33.20	286,097
2019-02-26	$33.30	$33.57	$33.05	$33.48	$33.48	160,336
2019-02-25	$33.89	$33.99	$33.38	$33.51	$33.51	184,271
2019-02-22	$32.89	$33.62	$32.58	$33.62	$33.62	206,062
2019-02-21	$32.92	$32.92	$32.10	$32.74	$32.74	117,751
2019-02-20	$32.74	$33.05	$32.64	$32.93	$32.93	124,784
2019-02-19	$31.79	$32.95	$31.79	$32.86	$32.86	164,532
2019-02-15	$32.39	$32.66	$31.69	$32.02	$32.02	165,706
2019-02-14	$31.66	$32.25	$31.29	$32.17	$32.17	182,886
2019-02-13	$31.60	$31.94	$31.32	$31.86	$31.86	152,680
2019-02-12	$30.77	$31.58	$30.45	$31.53	$31.53	163,689
2019-02-11	$29.99	$30.59	$29.48	$30.58	$30.58	137,718
2019-02-08	$30.22	$30.70	$29.67	$29.86	$29.86	127,128
2019-02-07	$30.49	$30.66	$29.94	$30.37	$30.37	138,139
2019-02-06	$30.61	$30.82	$30.44	$30.69	$30.69	130,657
2019-02-05	$30.18	$30.83	$29.85	$30.81	$30.81	658,766
2019-02-04	$30.22	$30.51	$29.85	$30.16	$30.16	185,372
2019-02-01	$29.54	$30.34	$29.44	$30.30	$30.30	171,557
2019-01-31	$29.39	$29.59	$29.14	$29.54	$29.54	123,974
2019-01-30	$29.42	$29.42	$28.57	$29.40	$29.40	121,791
2019-01-29	$29.37	$29.72	$29.18	$29.18	$29.18	148,562
2019-01-28	$28.48	$29.45	$28.48	$29.40	$29.40	251,695
2019-01-25	$28.40	$28.77	$28.36	$28.75	$28.75	189,788
2019-01-24	$28.38	$28.78	$28.14	$28.37	$28.37	113,554
2019-01-23	$28.19	$28.45	$27.56	$28.44	$28.44	193,730
2019-01-22	$28.28	$28.60	$27.67	$28.04	$28.04	352,760
2019-01-18	$28.05	$28.72	$27.81	$28.48	$28.48	255,285
2019-01-17	$27.91	$28.20	$27.78	$28.04	$28.04	210,692
2019-01-16	$27.98	$28.23	$27.76	$28.00	$28.00	350,100
2019-01-15	$28.66	$28.71	$27.24	$27.75	$27.75	260,714
2019-01-14	$27.56	$28.12	$27.30	$27.56	$27.56	123,311
2019-01-11	$27.44	$27.87	$27.17	$27.80	$27.80	217,433
2019-01-10	$27.00	$27.71	$25.87	$27.44	$27.44	243,492
2019-01-09	$26.58	$27.30	$26.25	$27.25	$27.25	465,094
2019-01-08	$26.12	$26.50	$25.54	$26.44	$26.44	194,143
2019-01-07	$25.17	$25.93	$25.01	$25.91	$25.91	225,873
2019-01-04	$24.70	$25.60	$24.70	$25.22	$25.22	479,327
2019-01-03	$24.83	$24.83	$24.09	$24.39	$24.39	395,911
2019-01-02	$23.16	$24.57	$22.19	$24.54	$24.54	325,314
2018-12-31	$23.56	$24.17	$23.20	$23.50	$23.50	294,460
2018-12-28	$23.60	$24.01	$23.17	$23.70	$23.70	217,888
2018-12-27	$22.61	$24.19	$22.30	$23.48	$23.48	501,545
2018-12-26	$21.84	$22.82	$21.51	$22.65	$22.65	310,465
2018-12-24	$21.82	$22.49	$21.49	$21.66	$21.66	162,318
2018-12-21	$22.47	$23.01	$21.88	$21.88	$21.88	776,575
2018-12-20	$22.54	$22.98	$22.31	$22.45	$22.45	282,869
2018-12-19	$22.80	$23.69	$22.27	$22.54	$22.54	292,842
2018-12-18	$22.61	$23.71	$22.30	$22.81	$22.81	321,743
2018-12-17	$21.88	$22.48	$21.78	$22.45	$22.45	320,944
2018-12-14	$22.68	$23.33	$20.38	$22.01	$22.01	309,012
2018-12-13	$23.41	$23.60	$22.50	$22.86	$22.86	283,059
2018-12-12	$23.28	$23.68	$23.02	$23.25	$23.25	369,806
2018-12-11	$23.89	$24.45	$22.66	$22.97	$22.97	306,991
2018-12-10	$24.93	$25.28	$23.57	$23.58	$23.58	416,429
2018-12-07	$25.95	$26.39	$24.85	$24.88	$24.88	531,896
2018-12-06	$26.24	$26.80	$25.78	$25.95	$25.95	331,914
2018-12-04	$28.48	$29.08	$26.68	$26.68	$26.68	477,577
2018-12-03	$28.35	$28.84	$28.02	$28.59	$28.59	456,041
2018-11-30	$26.94	$28.02	$26.53	$27.98	$27.98	400,891
2018-11-29	$27.06	$27.33	$26.68	$27.13	$27.13	162,254
2018-11-28	$26.60	$27.36	$26.13	$27.10	$27.10	296,850
2018-11-27	$27.55	$27.84	$26.38	$26.43	$26.43	247,468
2018-11-26	$27.20	$27.89	$26.98	$27.77	$27.77	250,931
2018-11-23	$26.36	$27.63	$26.36	$26.99	$26.99	174,338
2018-11-21	$25.63	$26.76	$25.63	$26.75	$26.75	197,547
2018-11-20	$25.00	$25.72	$24.80	$25.61	$25.61	302,200
2018-11-19	$25.80	$25.95	$25.17	$25.25	$25.25	341,774
2018-11-16	$25.57	$26.13	$24.82	$25.86	$25.86	377,933
2018-11-15	$26.66	$26.91	$25.65	$25.79	$25.79	327,104
2018-11-14	$27.43	$27.70	$26.38	$26.95	$26.95	359,146
2018-11-13	$25.93	$27.12	$25.75	$26.92	$26.92	975,521
2018-11-12	$25.08	$26.18	$24.38	$25.58	$25.58	461,563
2018-11-09	$24.04	$25.38	$23.59	$25.27	$25.27	774,643
2018-11-08	$24.86	$26.40	$24.00	$24.14	$24.14	976,958
2018-11-07	$27.23	$27.29	$25.86	$26.22	$26.22	558,844
2018-11-06	$26.47	$27.10	$26.16	$27.07	$27.07	278,602
2018-11-05	$26.87	$27.19	$26.06	$26.54	$26.54	316,454
2018-11-02	$27.19	$27.24	$26.37	$26.80	$26.80	291,277
2018-11-01	$25.56	$27.04	$25.21	$27.03	$27.03	461,746
2018-10-31	$26.49	$26.79	$25.26	$25.41	$25.41	580,793
2018-10-30	$26.22	$26.44	$25.14	$26.19	$26.19	801,609
2018-10-29	$27.16	$27.32	$26.17	$26.18	$26.18	339,954
2018-10-26	$26.75	$27.26	$26.12	$26.86	$26.86	476,322
2018-10-25	$26.00	$27.19	$26.00	$27.11	$27.11	481,442
2018-10-24	$27.59	$27.75	$25.86	$25.89	$25.89	513,801
2018-10-23	$27.93	$28.32	$27.42	$27.55	$27.55	353,385
2018-10-22	$29.48	$29.83	$28.24	$28.25	$28.25	329,117
2018-10-19	$28.82	$29.70	$28.82	$29.48	$29.48	408,105
2018-10-18	$29.88	$30.05	$28.78	$28.83	$28.83	375,339
2018-10-17	$30.26	$30.26	$29.28	$29.97	$29.97	362,747
2018-10-16	$30.17	$30.55	$29.89	$30.38	$30.38	263,709
2018-10-15	$30.07	$30.46	$29.87	$30.04	$30.04	340,491
2018-10-12	$30.94	$30.94	$29.97	$30.06	$30.06	242,812
2018-10-11	$30.90	$31.39	$30.53	$30.59	$30.59	308,101
2018-10-10	$32.23	$32.41	$30.96	$31.01	$31.01	374,307
2018-10-09	$32.65	$32.65	$31.94	$32.22	$32.22	371,957
2018-10-08	$33.14	$33.14	$32.03	$32.60	$32.60	294,975
2018-10-05	$33.13	$33.39	$32.52	$33.03	$33.03	523,486
2018-10-04	$34.25	$34.36	$32.96	$33.02	$33.02	440,208
2018-10-03	$34.94	$35.00	$34.23	$34.24	$34.24	258,718
2018-10-02	$33.00	$35.05	$31.68	$34.90	$34.90	635,900
2018-10-01	$36.02	$36.21	$35.56	$35.62	$35.62	261,952
2018-09-28	$36.90	$36.95	$35.80	$35.85	$35.85	262,101
2018-09-27	$37.10	$37.30	$36.80	$37.00	$37.00	199,724
2018-09-26	$37.85	$37.85	$37.00	$37.20	$37.20	419,141
2018-09-25	$37.90	$38.73	$36.95	$37.75	$37.75	626,969
2018-09-24	$38.15	$38.40	$37.35	$37.90	$37.90	275,267
2018-09-21	$38.55	$38.73	$38.05	$38.20	$38.20	519,675
2018-09-20	$38.65	$38.95	$38.20	$38.55	$38.55	248,610
2018-09-19	$38.50	$38.75	$38.23	$38.50	$38.50	324,252
2018-09-18	$38.45	$38.75	$37.93	$38.50	$38.50	288,940
2018-09-17	$38.65	$38.65	$37.65	$38.35	$38.35	312,322
2018-09-14	$37.35	$38.65	$37.30	$38.50	$38.50	409,485
2018-09-13	$37.00	$37.65	$36.90	$37.50	$37.50	223,123
2018-09-12	$37.35	$37.85	$36.90	$37.00	$37.00	229,037
2018-09-11	$37.40	$37.45	$36.90	$37.30	$37.30	342,653
2018-09-10	$38.40	$38.40	$37.35	$37.45	$37.45	325,408
2018-09-07	$38.25	$38.50	$37.70	$38.20	$38.20	232,298
2018-09-06	$38.65	$38.75	$38.00	$38.20	$38.20	268,969
2018-09-05	$38.90	$38.90	$38.05	$38.55	$38.55	321,236
2018-09-04	$38.80	$39.00	$37.90	$39.00	$39.00	195,121
2018-08-31	$38.25	$38.80	$37.95	$38.75	$38.75	374,212
2018-08-30	$38.80	$38.95	$37.65	$38.25	$38.25	300,465
2018-08-29	$38.70	$39.15	$38.18	$38.55	$38.55	309,419
2018-08-28	$39.90	$40.05	$38.65	$38.70	$38.70	355,806
2018-08-27	$39.80	$40.08	$39.65	$39.80	$39.80	367,674
2018-08-24	$39.40	$40.10	$39.05	$40.00	$40.00	412,559
2018-08-23	$40.05	$40.05	$39.30	$39.40	$39.40	350,462
2018-08-22	$40.35	$40.55	$39.80	$40.10	$40.10	344,150
2018-08-21	$40.55	$41.50	$40.15	$40.30	$40.30	415,839
2018-08-20	$40.30	$40.85	$39.80	$40.50	$40.50	356,954
2018-08-17	$40.30	$41.15	$40.10	$40.15	$40.15	226,892
2018-08-16	$39.65	$40.65	$39.60	$40.40	$40.40	606,641
2018-08-15	$39.25	$39.75	$38.96	$39.45	$39.45	319,512
2018-08-14	$39.45	$40.15	$39.45	$39.60	$39.60	306,968
2018-08-13	$39.90	$39.90	$38.95	$39.25	$39.25	404,006
2018-08-10	$39.65	$40.85	$39.10	$39.85	$39.85	875,044
2018-08-09	$39.95	$40.30	$38.10	$40.00	$40.00	1,848,872
2018-08-08	$35.90	$36.00	$35.15	$35.55	$35.55	308,430
2018-08-07	$35.75	$36.15	$35.45	$35.80	$35.80	266,492
2018-08-06	$35.55	$36.30	$35.45	$35.95	$35.95	339,802
2018-08-03	$36.15	$36.60	$35.50	$35.55	$35.55	493,072
2018-08-02	$35.75	$36.30	$35.25	$36.20	$36.20	209,858
2018-08-01	$36.15	$36.65	$35.50	$35.90	$35.90	216,818
2018-07-31	$36.25	$36.45	$35.75	$36.10	$36.10	222,340
2018-07-30	$36.45	$36.85	$36.15	$36.35	$36.35	398,185
2018-07-27	$36.65	$36.70	$36.20	$36.40	$36.40	165,495
2018-07-26	$36.20	$36.75	$35.60	$36.60	$36.60	223,880
2018-07-25	$36.75	$36.75	$35.90	$36.05	$36.05	285,877
2018-07-24	$36.65	$36.85	$36.25	$36.80	$36.80	497,585
2018-07-23	$36.40	$36.65	$36.15	$36.50	$36.50	343,872
2018-07-20	$36.70	$36.80	$36.25	$36.45	$36.45	242,203
2018-07-19	$36.35	$36.70	$36.10	$36.70	$36.70	381,046
2018-07-18	$35.70	$36.55	$35.35	$36.35	$36.35	1,177,560
2018-07-17	$38.40	$38.55	$35.60	$35.70	$35.70	2,030,292
2018-07-16	$38.15	$38.40	$37.85	$38.25	$38.25	177,237
2018-07-13	$37.55	$38.40	$37.25	$38.00	$38.00	221,407
2018-07-12	$38.80	$38.80	$37.10	$37.50	$37.50	267,772
2018-07-11	$38.90	$39.05	$38.65	$38.85	$38.85	221,611
2018-07-10	$38.40	$39.10	$38.40	$39.05	$39.05	221,302
2018-07-09	$38.05	$38.75	$38.00	$38.60	$38.60	301,824
2018-07-06	$37.35	$38.00	$37.35	$37.75	$37.75	171,583
2018-07-05	$37.45	$37.60	$37.00	$37.40	$37.40	220,399
2018-07-03	$36.65	$37.20	$36.40	$37.05	$37.05	72,530
2018-07-02	$36.55	$37.13	$35.85	$36.65	$36.65	361,003
2018-06-29	$37.15	$37.75	$36.55	$36.60	$36.60	225,189
2018-06-28	$36.95	$37.10	$36.30	$37.00	$37.00	216,443
2018-06-27	$37.35	$37.65	$36.75	$36.80	$36.80	197,700
2018-06-26	$38.10	$38.95	$37.45	$37.55	$37.55	294,202
2018-06-25	$38.60	$38.65	$37.65	$37.90	$37.90	223,155
2018-06-22	$38.40	$38.80	$38.10	$38.75	$38.75	433,753
2018-06-21	$38.55	$38.85	$38.15	$38.20	$38.20	226,556
2018-06-20	$38.15	$38.55	$37.85	$38.50	$38.50	141,745
2018-06-19	$38.35	$38.45	$37.80	$38.00	$38.00	187,763
2018-06-18	$38.25	$38.75	$37.93	$38.40	$38.40	128,023
2018-06-15	$38.25	$38.80	$38.10	$38.40	$38.40	281,822
2018-06-14	$38.10	$38.65	$37.90	$38.45	$38.45	231,617
2018-06-13	$38.75	$38.75	$37.95	$38.15	$38.15	432,214
2018-06-12	$38.75	$38.85	$38.15	$38.70	$38.70	257,867
2018-06-11	$38.80	$39.15	$38.75	$38.85	$38.85	238,607
2018-06-08	$38.25	$38.90	$38.15	$38.70	$38.70	344,360
2018-06-07	$38.95	$39.15	$38.20	$38.25	$38.25	127,378
2018-06-06	$38.40	$39.10	$37.80	$39.00	$39.00	293,809
2018-06-05	$40.15	$40.40	$38.10	$38.20	$38.20	507,890
2018-06-04	$40.35	$40.70	$39.50	$40.20	$40.20	367,284
2018-06-01	$39.55	$40.75	$39.20	$40.20	$40.20	269,357
2018-05-31	$39.80	$40.15	$39.30	$39.45	$39.45	541,253
2018-05-30	$39.80	$40.35	$39.55	$39.95	$39.95	328,840
2018-05-29	$39.80	$40.00	$39.23	$39.55	$39.55	338,615
2018-05-25	$39.90	$40.35	$39.80	$40.00	$40.00	232,162
2018-05-24	$40.95	$41.05	$39.85	$40.00	$40.00	524,109
2018-05-23	$42.30	$42.30	$40.80	$40.95	$40.95	392,853
2018-05-22	$43.60	$43.65	$42.35	$42.35	$42.35	200,152
2018-05-21	$43.65	$43.98	$43.30	$43.40	$43.40	140,263
2018-05-18	$43.70	$43.85	$43.35	$43.70	$43.70	136,137
2018-05-17	$43.45	$43.70	$43.30	$43.55	$43.55	213,582
2018-05-16	$44.60	$44.60	$43.25	$43.40	$43.40	290,601
2018-05-15	$44.60	$44.98	$44.40	$44.60	$44.60	233,891
2018-05-14	$45.00	$45.05	$44.50	$44.60	$44.60	234,797
2018-05-11	$45.25	$46.06	$44.70	$44.95	$44.95	252,619
2018-05-10	$45.65	$45.95	$44.75	$45.00	$45.00	396,761
2018-05-09	$45.75	$47.80	$44.05	$45.20	$45.20	886,346
2018-05-08	$44.45	$45.20	$44.05	$45.10	$45.10	167,918
2018-05-07	$44.45	$45.15	$43.83	$44.70	$44.70	121,765
2018-05-04	$43.75	$44.90	$43.35	$44.45	$44.45	140,038
2018-05-03	$44.45	$44.45	$43.30	$43.90	$43.90	84,671
2018-05-02	$44.50	$44.95	$44.35	$44.45	$44.45	119,373
2018-05-01	$44.65	$44.75	$43.80	$44.60	$44.60	144,372
2018-04-30	$44.80	$44.95	$44.35	$44.60	$44.60	113,490
2018-04-27	$45.05	$45.10	$44.40	$44.65	$44.65	92,484
2018-04-26	$45.35	$45.50	$44.55	$44.95	$44.95	86,869
2018-04-25	$45.15	$45.35	$44.70	$45.10	$45.10	116,442
2018-04-24	$45.00	$45.65	$44.80	$45.20	$45.20	176,477
2018-04-23	$44.85	$45.10	$44.70	$45.05	$45.05	73,011
2018-04-20	$44.50	$45.08	$44.50	$44.90	$44.90	213,018
2018-04-19	$44.10	$45.40	$43.90	$44.60	$44.60	135,307
2018-04-18	$44.95	$45.40	$43.90	$44.05	$44.05	158,157
2018-04-17	$45.30	$45.65	$44.20	$44.70	$44.70	144,590
2018-04-16	$45.25	$45.45	$44.40	$45.15	$45.15	103,202
2018-04-13	$44.85	$45.20	$43.60	$45.05	$45.05	158,920
2018-04-12	$44.40	$44.85	$44.05	$44.70	$44.70	285,392
2018-04-11	$44.30	$44.55	$40.55	$44.25	$44.25	69,779
2018-04-10	$44.40	$44.80	$44.10	$44.40	$44.40	130,353
2018-04-09	$44.65	$45.05	$43.95	$44.15	$44.15	261,940
2018-04-06	$44.80	$45.45	$44.30	$44.60	$44.60	203,811
2018-04-05	$45.40	$45.50	$44.25	$44.80	$44.80	263,484
2018-04-04	$44.10	$45.20	$44.10	$45.00	$45.00	111,422
2018-04-03	$44.90	$45.50	$44.35	$44.60	$44.60	209,255
2018-04-02	$44.95	$45.45	$44.45	$44.70	$44.70	136,278
2018-03-29	$44.95	$45.45	$44.45	$45.20	$45.20	201,798
2018-03-28	$44.85	$45.50	$44.55	$44.90	$44.90	174,178
2018-03-27	$46.05	$46.50	$44.50	$44.90	$44.90	181,898
2018-03-26	$45.05	$46.15	$44.75	$45.90	$45.90	209,069
2018-03-23	$44.55	$44.70	$43.90	$44.50	$44.50	210,711
2018-03-22	$44.95	$45.35	$44.30	$44.30	$44.30	142,206
2018-03-21	$45.65	$46.35	$45.05	$45.30	$45.30	143,667
2018-03-20	$46.10	$46.65	$45.65	$45.70	$45.70	192,911
2018-03-19	$44.60	$46.10	$44.33	$45.90	$45.90	267,172
2018-03-16	$43.50	$44.95	$43.50	$44.65	$44.65	262,643
2018-03-15	$43.90	$44.40	$43.50	$43.55	$43.55	140,768
2018-03-14	$44.90	$44.98	$43.75	$43.85	$43.85	226,308
2018-03-13	$45.95	$46.25	$44.40	$44.90	$44.90	185,124
2018-03-12	$45.75	$46.30	$45.60	$45.90	$45.90	133,233
2018-03-09	$45.70	$45.85	$44.80	$45.70	$45.70	128,156
2018-03-08	$45.55	$46.20	$45.40	$45.50	$45.50	214,197
2018-03-07	$44.90	$45.63	$44.55	$45.45	$45.45	221,046
2018-03-06	$43.95	$45.60	$43.70	$45.30	$45.30	447,812
2018-03-05	$42.90	$43.90	$42.85	$43.70	$43.70	209,807
2018-03-02	$42.40	$43.30	$41.76	$43.20	$43.20	151,568
2018-03-01	$42.65	$43.65	$42.20	$42.55	$42.55	316,292
2018-02-28	$41.40	$43.20	$41.40	$42.80	$42.80	343,805
2018-02-27	$41.50	$41.90	$41.05	$41.20	$41.20	177,762
2018-02-26	$42.55	$42.60	$41.35	$41.35	$41.35	225,396
2018-02-23	$43.60	$43.85	$42.00	$42.70	$42.70	351,738
2018-02-22	$43.55	$44.10	$40.80	$43.60	$43.60	1,152,206
2018-02-21	$40.85	$41.35	$40.40	$40.45	$40.45	256,655
2018-02-20	$42.00	$42.20	$40.55	$40.60	$40.60	165,978
2018-02-16	$42.35	$42.50	$41.00	$42.10	$42.10	175,688
2018-02-15	$42.30	$42.65	$41.45	$42.55	$42.55	234,251
2018-02-14	$40.40	$42.10	$40.30	$41.95	$41.95	253,519
2018-02-13	$40.40	$40.80	$39.90	$40.60	$40.60	134,421
2018-02-12	$40.25	$41.00	$39.85	$40.60	$40.60	175,663
2018-02-09	$39.95	$40.35	$39.10	$40.15	$40.15	163,905
2018-02-08	$39.65	$39.85	$39.10	$39.70	$39.70	239,032
2018-02-07	$39.35	$39.85	$39.20	$39.55	$39.55	103,276
2018-02-06	$39.25	$40.10	$38.40	$39.35	$39.35	304,987
2018-02-05	$40.70	$41.05	$39.90	$39.90	$39.90	158,167
2018-02-02	$41.25	$41.25	$40.41	$41.00	$41.00	173,125
2018-02-01	$41.35	$41.55	$40.90	$41.45	$41.45	178,602
2018-01-31	$42.00	$42.15	$41.40	$41.45	$41.45	161,017
2018-01-30	$42.00	$42.30	$41.85	$42.00	$42.00	104,003
2018-01-29	$42.60	$42.85	$42.10	$42.30	$42.30	123,863
2018-01-26	$42.20	$42.80	$42.05	$42.55	$42.55	111,387
2018-01-25	$42.00	$42.30	$41.45	$42.20	$42.20	120,999
2018-01-24	$41.95	$42.10	$41.75	$41.95	$41.95	120,598
2018-01-23	$41.75	$42.05	$41.15	$41.95	$41.95	178,022
2018-01-22	$41.35	$41.75	$41.20	$41.75	$41.75	113,386
2018-01-19	$40.95	$41.55	$40.90	$41.50	$41.50	182,506
2018-01-18	$41.00	$42.15	$40.55	$41.15	$41.15	487,515
2018-01-17	$41.90	$41.90	$40.25	$41.15	$41.15	275,798
2018-01-16	$42.50	$42.50	$41.50	$41.70	$41.70	167,172
2018-01-12	$43.15	$43.15	$42.35	$42.45	$42.45	142,489
2018-01-11	$43.55	$43.55	$42.95	$43.05	$43.05	179,847
2018-01-10	$43.50	$43.70	$43.30	$43.50	$43.50	166,903
2018-01-09	$42.70	$43.60	$42.48	$43.50	$43.50	413,923
2018-01-08	$42.70	$42.70	$42.05	$42.30	$42.30	147,135
2018-01-05	$43.25	$43.30	$42.55	$42.78	$42.78	212,479
2018-01-04	$42.30	$43.43	$42.05	$43.25	$43.25	145,747
2018-01-03	$42.00	$42.45	$41.90	$42.10	$42.10	136,183
2018-01-02	$42.10	$42.10	$41.30	$42.00	$42.00	213,357
2017-12-29	$42.75	$42.75	$42.00	$42.10	$42.10	144,929
2017-12-28	$42.70	$42.75	$42.40	$42.60	$42.60	109,852
2017-12-27	$42.75	$43.15	$42.40	$42.65	$42.65	151,645
2017-12-26	$43.25	$43.35	$42.05	$42.75	$42.75	212,976
2017-12-22	$43.40	$43.60	$43.25	$43.35	$43.35	202,291
2017-12-21	$43.00	$43.80	$43.00	$43.15	$43.15	170,351
2017-12-20	$43.15	$43.35	$42.70	$42.90	$42.90	130,107
2017-12-19	$43.85	$43.90	$42.45	$42.95	$42.95	265,423
2017-12-18	$44.10	$44.70	$43.55	$43.80	$43.80	211,295
2017-12-15	$44.40	$44.50	$43.35	$43.70	$43.70	606,349
2017-12-14	$44.80	$45.05	$44.20	$44.40	$44.40	230,459
2017-12-13	$44.90	$45.40	$44.65	$44.80	$44.80	106,000
2017-12-12	$45.05	$45.50	$44.46	$44.95	$44.95	190,969
2017-12-11	$45.35	$45.35	$44.60	$44.90	$44.90	159,662
2017-12-08	$45.40	$45.60	$44.90	$45.20	$45.20	229,879
2017-12-07	$44.50	$45.30	$44.50	$45.05	$45.05	182,416
2017-12-06	$44.95	$45.53	$44.55	$44.60	$44.60	200,038
2017-12-05	$45.95	$46.30	$44.85	$44.90	$44.90	296,490
2017-12-04	$46.20	$46.50	$45.63	$45.95	$45.95	238,404
2017-12-01	$45.65	$45.90	$44.05	$45.55	$45.55	252,067
2017-11-30	$46.30	$46.70	$45.40	$45.80	$45.80	376,771
2017-11-29	$45.70	$46.70	$45.50	$46.05	$46.05	232,360
2017-11-28	$45.55	$46.25	$45.30	$45.75	$45.75	340,510
2017-11-27	$45.40	$45.85	$45.30	$45.50	$45.50	209,818
2017-11-24	$45.50	$45.95	$44.25	$45.40	$45.40	71,578
2017-11-22	$46.00	$46.10	$45.25	$45.30	$45.30	220,247
2017-11-21	$46.25	$46.80	$45.65	$46.00	$46.00	365,630
2017-11-20	$46.00	$46.18	$45.35	$45.95	$45.95	391,127
2017-11-17	$46.25	$46.95	$45.00	$46.20	$46.20	506,923
2017-11-16	$46.60	$46.85	$43.70	$46.80	$46.80	932,486
2017-11-15	$48.15	$48.93	$47.75	$48.45	$48.45	249,819
2017-11-14	$48.70	$49.20	$48.20	$48.50	$48.50	376,940
2017-11-13	$48.90	$49.05	$48.20	$49.00	$49.00	213,701
2017-11-10	$49.05	$49.80	$48.80	$48.90	$48.90	184,369
2017-11-09	$47.95	$49.83	$47.95	$49.10	$49.10	362,468
2017-11-08	$48.05	$48.85	$47.75	$48.20	$48.20	581,849
2017-11-07	$49.00	$49.40	$47.30	$48.00	$48.00	330,553
2017-11-06	$49.35	$49.55	$48.65	$48.90	$48.90	295,750
2017-11-03	$52.00	$52.00	$47.15	$48.95	$48.95	774,112
2017-11-02	$45.80	$46.10	$45.10	$45.35	$45.35	328,918
2017-11-01	$46.90	$47.10	$45.30	$45.80	$45.80	201,775
2017-10-31	$46.30	$47.30	$45.75	$46.45	$46.45	478,771
2017-10-30	$47.35	$47.75	$45.50	$45.95	$45.95	238,714
2017-10-27	$46.55	$48.05	$46.35	$47.25	$47.25	315,887
2017-10-26	$45.95	$46.65	$45.60	$46.40	$46.40	329,525
2017-10-25	$46.65	$46.70	$44.95	$46.00	$46.00	362,090
2017-10-24	$46.50	$47.00	$46.25	$46.50	$46.50	165,232
2017-10-23	$46.85	$46.95	$46.15	$46.50	$46.50	370,197
2017-10-20	$46.20	$47.10	$46.20	$46.65	$46.65	225,486
2017-10-19	$45.55	$46.10	$45.20	$45.80	$45.80	250,551
2017-10-18	$45.85	$46.45	$45.60	$46.00	$46.00	278,629
2017-10-17	$45.65	$46.20	$45.30	$45.80	$45.80	276,430
2017-10-16	$45.70	$46.45	$45.60	$45.65	$45.65	251,763
2017-10-13	$46.25	$46.55	$45.30	$45.75	$45.75	307,761
2017-10-12	$45.70	$46.50	$45.70	$46.20	$46.20	216,455
2017-10-11	$45.00	$45.95	$44.95	$45.65	$45.65	195,951
2017-10-10	$45.60	$46.13	$44.90	$45.00	$45.00	190,329
2017-10-09	$45.75	$46.20	$45.00	$45.25	$45.25	167,200
2017-10-06	$45.45	$46.00	$44.95	$45.65	$45.65	165,601
2017-10-05	$45.00	$45.65	$44.95	$45.35	$45.35	151,149
2017-10-04	$45.85	$46.10	$44.70	$44.80	$44.80	286,603
2017-10-03	$45.15	$46.10	$44.05	$45.75	$45.75	304,767
2017-10-02	$44.40	$45.20	$44.05	$45.15	$45.15	202,424
2017-09-29	$44.30	$44.95	$43.95	$44.30	$44.30	202,670
2017-09-28	$43.75	$44.65	$43.20	$44.35	$44.35	357,891
2017-09-27	$43.25	$44.15	$42.55	$43.90	$43.90	503,795
2017-09-26	$42.75	$43.30	$42.10	$43.20	$43.20	255,075
2017-09-25	$41.90	$42.90	$41.45	$42.85	$42.85	523,210
2017-09-22	$41.50	$42.03	$40.90	$41.90	$41.90	359,363
2017-09-21	$40.80	$41.75	$40.45	$41.35	$41.35	259,519
2017-09-20	$40.70	$41.70	$40.25	$40.85	$40.85	409,467
2017-09-19	$40.45	$41.15	$40.45	$40.55	$40.55	183,041
2017-09-18	$39.95	$40.40	$39.95	$40.25	$40.25	250,158
2017-09-15	$40.70	$40.95	$39.90	$40.00	$40.00	207,364
2017-09-14	$40.90	$41.85	$37.30	$40.65	$40.65	142,421
2017-09-13	$40.30	$41.35	$40.05	$41.05	$41.05	153,799
2017-09-12	$39.75	$40.45	$39.55	$40.30	$40.30	80,609
2017-09-11	$39.65	$40.05	$39.35	$39.55	$39.55	117,035
2017-09-08	$39.35	$39.95	$38.55	$39.25	$39.25	202,930
2017-09-07	$39.90	$40.05	$39.00	$39.30	$39.30	178,821
2017-09-06	$39.90	$40.15	$39.50	$39.90	$39.90	76,706
2017-09-05	$41.15	$41.20	$39.10	$39.75	$39.75	176,577
2017-09-01	$40.50	$41.28	$39.75	$41.20	$41.20	75,387
2017-08-31	$40.00	$40.70	$39.95	$40.35	$40.35	118,988
2017-08-30	$39.60	$40.15	$39.45	$39.85	$39.85	92,488
2017-08-29	$39.50	$39.85	$39.38	$39.75	$39.75	116,134
2017-08-28	$39.50	$39.85	$39.35	$39.60	$39.60	105,639
2017-08-25	$39.60	$39.75	$39.15	$39.45	$39.45	65,116
2017-08-24	$38.50	$39.60	$38.40	$39.55	$39.55	159,190
2017-08-23	$38.75	$39.00	$38.10	$38.35	$38.35	187,971
2017-08-22	$39.10	$39.20	$38.80	$39.00	$39.00	60,257
2017-08-21	$39.05	$39.10	$38.75	$38.85	$38.85	126,286
2017-08-18	$38.65	$39.20	$38.65	$39.05	$39.05	133,482
2017-08-17	$39.70	$40.03	$38.90	$39.05	$39.05	202,847
2017-08-16	$39.75	$40.35	$39.55	$39.95	$39.95	270,493
2017-08-15	$40.70	$40.75	$39.50	$39.55	$39.55	163,478
2017-08-14	$40.45	$40.95	$40.25	$40.60	$40.60	140,595
2017-08-11	$41.20	$41.20	$39.85	$40.10	$40.10	366,204
2017-08-10	$41.05	$41.35	$40.55	$41.05	$41.05	190,097
2017-08-09	$42.75	$42.90	$41.10	$41.10	$41.10	267,915
2017-08-08	$42.95	$43.65	$42.90	$43.20	$43.20	216,459
2017-08-07	$42.65	$43.55	$41.50	$42.95	$42.95	328,034
2017-08-04	$40.55	$43.50	$40.49	$42.65	$42.65	647,667
2017-08-03	$40.25	$40.80	$38.30	$38.40	$38.40	256,910
2017-08-02	$40.35	$40.50	$39.65	$40.30	$40.30	311,295
2017-08-01	$40.35	$40.50	$40.10	$40.50	$40.50	99,792
2017-07-31	$39.55	$40.20	$39.05	$40.10	$40.10	128,670
2017-07-28	$39.75	$40.00	$39.40	$39.60	$39.60	89,423
2017-07-27	$40.35	$40.90	$39.65	$39.90	$39.90	138,436
2017-07-26	$40.35	$40.50	$39.98	$40.30	$40.30	147,760
2017-07-25	$39.90	$40.60	$39.58	$40.10	$40.10	225,407
2017-07-24	$40.05	$40.35	$39.45	$39.50	$39.50	115,918
2017-07-21	$40.85	$40.90	$40.10	$40.15	$40.15	166,928
2017-07-20	$40.55	$40.75	$40.25	$40.65	$40.65	78,000
2017-07-19	$40.25	$40.80	$39.85	$40.45	$40.45	240,216
2017-07-18	$40.45	$40.55	$40.05	$40.25	$40.25	92,039
2017-07-17	$40.75	$40.90	$40.20	$40.60	$40.60	100,629
2017-07-14	$40.55	$40.85	$40.35	$40.70	$40.70	93,277
2017-07-13	$40.45	$40.90	$40.30	$40.68	$40.68	134,424
2017-07-12	$40.50	$40.70	$40.15	$40.55	$40.55	113,428
2017-07-11	$39.70	$40.50	$39.40	$40.30	$40.30	210,969
2017-07-10	$39.95	$40.95	$39.55	$39.65	$39.65	419,815
2017-07-07	$40.00	$40.40	$39.60	$40.10	$40.10	207,911
2017-07-06	$40.15	$40.25	$39.50	$39.90	$39.90	171,229
2017-07-05	$40.40	$40.65	$39.45	$40.25	$40.25	100,064
2017-07-03	$40.25	$40.80	$40.15	$40.40	$40.40	105,809
2017-06-30	$40.20	$40.40	$39.75	$40.15	$40.15	207,343
2017-06-29	$41.15	$41.20	$39.70	$40.15	$40.15	264,877
2017-06-28	$41.00	$41.35	$40.75	$40.85	$40.85	108,999
2017-06-27	$40.75	$40.95	$40.25	$40.80	$40.80	141,441
2017-06-26	$40.85	$41.38	$40.55	$40.75	$40.75	259,369
2017-06-23	$40.35	$41.10	$40.15	$40.70	$40.70	327,687
2017-06-22	$38.65	$40.73	$38.65	$40.50	$40.50	422,801
2017-06-21	$39.05	$39.35	$38.33	$38.50	$38.50	110,396
2017-06-20	$39.05	$39.35	$38.85	$39.10	$39.10	135,043
2017-06-19	$38.90	$39.55	$38.80	$39.10	$39.10	253,044
2017-06-16	$38.85	$39.15	$38.55	$38.70	$38.70	310,585
2017-06-15	$38.50	$39.20	$38.35	$39.15	$39.15	143,924
2017-06-14	$39.00	$39.15	$38.55	$38.95	$38.95	217,424
2017-06-13	$38.65	$39.15	$38.15	$39.10	$39.10	209,662
2017-06-12	$38.40	$39.00	$38.05	$38.65	$38.65	265,597
2017-06-09	$38.35	$38.75	$38.15	$38.40	$38.40	201,489
2017-06-08	$38.10	$38.60	$37.85	$38.20	$38.20	147,555
2017-06-07	$38.05	$38.45	$37.90	$37.95	$37.95	126,985
2017-06-06	$37.45	$38.30	$37.05	$38.15	$38.15	274,987
2017-06-05	$37.55	$37.85	$36.60	$37.75	$37.75	156,962
2017-06-02	$37.75	$38.13	$37.35	$37.55	$37.55	232,066
2017-06-01	$36.45	$37.75	$36.15	$37.65	$37.65	328,261
2017-05-31	$37.15	$37.15	$35.30	$36.20	$36.20	660,354
2017-05-30	$37.95	$37.95	$36.95	$36.95	$36.95	247,133
2017-05-26	$38.35	$38.35	$37.90	$38.10	$38.10	210,352
2017-05-25	$38.70	$39.30	$38.20	$38.50	$38.50	239,758
2017-05-24	$38.25	$38.70	$37.20	$38.25	$38.25	276,508
2017-05-23	$38.00	$38.45	$37.45	$38.15	$38.15	307,172
2017-05-22	$38.45	$38.75	$36.00	$37.85	$37.85	371,917
2017-05-19	$37.90	$38.55	$37.90	$38.35	$38.35	225,255
2017-05-18	$36.85	$37.90	$36.55	$37.80	$37.80	257,656
2017-05-17	$37.40	$37.40	$36.35	$36.85	$36.85	324,827
2017-05-16	$37.45	$37.90	$37.10	$37.90	$37.90	395,110
2017-05-15	$36.35	$37.30	$36.25	$37.30	$37.30	341,337
2017-05-12	$36.35	$36.90	$36.05	$36.20	$36.20	612,474
2017-05-11	$35.65	$37.00	$35.35	$36.35	$36.35	471,258
2017-05-10	$34.85	$36.20	$34.85	$35.85	$35.85	377,405
2017-05-09	$33.20	$35.00	$33.20	$34.95	$34.95	304,983
2017-05-08	$32.70	$33.05	$32.60	$33.05	$33.05	306,662
2017-05-05	$34.40	$34.40	$32.21	$32.80	$32.80	542,300
2017-05-04	$35.10	$35.35	$34.15	$34.35	$34.35	352,142
2017-05-03	$34.85	$35.45	$34.30	$34.95	$34.95	355,710
2017-05-02	$34.20	$35.10	$34.10	$35.05	$35.05	549,995
2017-05-01	$33.60	$34.40	$33.50	$34.25	$34.25	235,384
2017-04-28	$33.35	$33.55	$33.05	$33.35	$33.35	255,902
2017-04-27	$33.30	$33.65	$33.10	$33.20	$33.20	94,119
2017-04-26	$33.25	$33.85	$32.70	$33.25	$33.25	216,633
2017-04-25	$33.05	$33.45	$32.85	$33.25	$33.25	174,129
2017-04-24	$32.75	$33.25	$32.55	$32.80	$32.80	255,204
2017-04-21	$32.80	$33.25	$32.10	$32.15	$32.15	267,623
2017-04-20	$32.45	$33.10	$32.45	$32.70	$32.70	307,405
2017-04-19	$31.65	$32.40	$31.65	$32.30	$32.30	193,921
2017-04-18	$30.70	$31.50	$30.30	$31.50	$31.50	191,287
2017-04-17	$30.80	$31.05	$30.43	$30.95	$30.95	115,104
2017-04-13	$30.45	$30.85	$30.35	$30.60	$30.60	194,232
2017-04-12	$30.75	$30.95	$30.35	$30.50	$30.50	181,917
2017-04-11	$30.65	$30.90	$30.10	$30.85	$30.85	116,044
2017-04-10	$31.20	$31.60	$30.50	$30.65	$30.65	132,737
2017-04-07	$31.00	$31.20	$30.63	$31.15	$31.15	374,753
2017-04-06	$30.30	$31.05	$29.86	$31.05	$31.05	175,104
2017-04-05	$30.25	$30.75	$30.00	$30.25	$30.25	235,588
2017-04-04	$29.85	$30.40	$29.85	$30.15	$30.15	224,212
2017-04-03	$30.80	$31.10	$29.80	$29.95	$29.95	326,664
2017-03-31	$30.75	$31.05	$30.55	$30.80	$30.80	201,475
2017-03-30	$30.25	$31.05	$30.25	$30.85	$30.85	199,679
2017-03-29	$31.25	$31.30	$30.25	$30.25	$30.25	172,175
2017-03-28	$30.80	$31.45	$30.45	$31.30	$31.30	239,898
2017-03-27	$30.15	$30.85	$29.95	$30.85	$30.85	162,210
2017-03-24	$30.20	$30.60	$29.70	$30.40	$30.40	254,298
2017-03-23	$29.50	$30.15	$29.20	$30.15	$30.15	232,547
2017-03-22	$29.30	$29.80	$28.95	$29.50	$29.50	314,048
2017-03-21	$30.90	$30.90	$29.35	$29.35	$29.35	382,400
2017-03-20	$31.05	$31.10	$30.50	$30.85	$30.85	277,357
2017-03-17	$31.45	$31.65	$30.88	$31.10	$31.10	324,291
2017-03-16	$31.20	$31.75	$31.15	$31.70	$31.70	447,784
2017-03-15	$30.90	$31.55	$30.70	$31.25	$31.25	203,253
2017-03-14	$30.45	$31.10	$30.00	$30.65	$30.65	248,543
2017-03-13	$31.25	$31.30	$30.43	$30.50	$30.50	271,381
2017-03-10	$31.05	$31.45	$30.90	$31.20	$31.20	392,409
2017-03-09	$31.05	$31.40	$30.80	$30.95	$30.95	235,328
2017-03-08	$31.25	$31.75	$30.95	$31.20	$31.20	327,108
2017-03-07	$31.65	$31.83	$31.10	$31.25	$31.25	292,314
2017-03-06	$32.00	$32.00	$31.15	$31.80	$31.80	481,854
2017-03-03	$32.20	$32.85	$31.85	$32.10	$32.10	483,039
2017-03-02	$32.15	$32.40	$31.65	$32.40	$32.40	731,474
2017-03-01	$33.70	$33.70	$32.10	$32.17	$32.17	772,754
2017-02-28	$35.00	$35.00	$33.05	$33.30	$33.30	924,209
2017-02-27	$34.80	$35.40	$33.10	$35.05	$35.05	1,193,516
2017-02-24	$31.30	$35.92	$31.30	$35.15	$35.15	729,896
2017-02-23	$34.75	$34.80	$34.05	$34.55	$34.55	477,374
2017-02-22	$33.80	$34.65	$33.35	$34.50	$34.50	713,161
2017-02-21	$33.90	$34.30	$33.60	$33.85	$33.85	231,668
2017-02-17	$33.60	$33.90	$33.20	$33.85	$33.85	148,219
2017-02-16	$33.90	$34.00	$33.45	$33.70	$33.70	266,326
2017-02-15	$33.45	$34.05	$33.35	$33.95	$33.95	257,889
2017-02-14	$33.30	$33.75	$32.90	$33.50	$33.50	294,380
2017-02-13	$33.20	$33.80	$33.15	$33.40	$33.40	156,422
2017-02-10	$33.30	$33.78	$32.95	$33.00	$33.00	123,813
2017-02-09	$33.00	$33.65	$32.85	$33.20	$33.20	241,648
2017-02-08	$32.70	$33.20	$32.25	$32.95	$32.95	475,885
2017-02-07	$32.85	$33.00	$32.40	$32.90	$32.90	271,937
2017-02-06	$32.10	$32.80	$32.10	$32.80	$32.80	234,492
2017-02-03	$31.60	$32.20	$31.60	$32.20	$32.20	169,479
2017-02-02	$31.70	$31.70	$31.00	$31.40	$31.40	120,401
2017-02-01	$31.15	$31.84	$31.10	$31.80	$31.80	309,565
2017-01-31	$29.70	$31.05	$29.70	$30.95	$30.95	298,126
2017-01-30	$30.25	$30.25	$29.40	$29.75	$29.75	317,018
2017-01-27	$30.80	$31.15	$29.85	$30.50	$30.50	278,583
2017-01-26	$30.95	$31.50	$30.65	$30.70	$30.70	148,676
2017-01-25	$31.05	$31.40	$30.80	$30.90	$30.90	183,985
2017-01-24	$31.15	$31.18	$30.65	$30.95	$30.95	192,978
2017-01-23	$30.70	$31.25	$30.65	$31.00	$31.00	294,570
2017-01-20	$30.35	$30.90	$30.05	$30.85	$30.85	308,639
2017-01-19	$31.00	$31.35	$30.30	$30.45	$30.45	306,306
2017-01-18	$30.60	$30.95	$30.35	$30.90	$30.90	329,198
2017-01-17	$30.50	$30.90	$30.00	$30.60	$30.60	360,626
2017-01-13	$30.35	$30.80	$30.35	$30.65	$30.65	284,051
2017-01-12	$29.95	$30.45	$29.45	$30.30	$30.30	418,063
2017-01-11	$29.80	$30.20	$29.10	$30.10	$30.10	266,113
2017-01-10	$29.00	$29.85	$27.95	$29.80	$29.80	456,255
2017-01-09	$28.25	$28.95	$27.80	$28.85	$28.85	336,087
2017-01-06	$29.05	$29.35	$28.25	$28.30	$28.30	174,639
2017-01-05	$30.00	$30.40	$28.90	$28.90	$28.90	288,883
2017-01-04	$29.40	$30.30	$29.05	$30.20	$30.20	396,663
2017-01-03	$29.05	$29.65	$28.60	$29.25	$29.25	328,883
2016-12-30	$29.55	$29.70	$28.50	$28.65	$28.65	263,390
2016-12-29	$28.55	$29.60	$28.03	$29.55	$29.55	326,896
2016-12-28	$28.40	$28.85	$28.05	$28.50	$28.50	253,110
2016-12-27	$27.50	$28.75	$26.90	$28.35	$28.35	214,742
2016-12-23	$27.20	$27.60	$26.85	$27.35	$27.35	130,846
2016-12-22	$27.25	$27.60	$26.70	$27.35	$27.35	202,113
2016-12-21	$27.20	$27.55	$26.90	$27.30	$27.30	210,262
2016-12-20	$27.10	$27.45	$26.95	$27.35	$27.35	254,008
2016-12-19	$26.85	$27.35	$26.70	$27.00	$27.00	237,992
2016-12-16	$27.00	$27.10	$26.30	$26.75	$26.75	928,157
2016-12-15	$27.05	$27.80	$26.90	$27.00	$27.00	323,565
2016-12-14	$27.75	$28.00	$27.00	$27.10	$27.10	213,505
2016-12-13	$28.15	$28.45	$27.53	$27.80	$27.80	401,862
2016-12-12	$29.90	$30.08	$28.75	$28.85	$28.85	272,550
2016-12-09	$29.65	$30.40	$29.38	$29.85	$29.85	321,332
2016-12-08	$28.25	$29.75	$28.25	$29.70	$29.70	431,706
2016-12-07	$27.50	$28.45	$27.20	$28.30	$28.30	227,554
2016-12-06	$27.25	$27.60	$27.00	$27.40	$27.40	188,391
2016-12-05	$27.00	$27.50	$26.70	$27.15	$27.15	219,823
2016-12-02	$27.00	$27.25	$26.55	$26.80	$26.80	169,817
2016-12-01	$27.65	$28.20	$26.95	$26.95	$26.95	345,244
2016-11-30	$27.40	$28.15	$27.40	$27.45	$27.45	456,216
2016-11-29	$27.60	$27.85	$27.20	$27.20	$27.20	371,384
2016-11-28	$28.45	$28.70	$27.35	$27.50	$27.50	500,698
2016-11-25	$28.35	$28.90	$27.90	$28.30	$28.30	110,708
2016-11-23	$27.55	$28.48	$27.30	$28.35	$28.35	274,221
2016-11-22	$27.75	$27.75	$26.73	$27.60	$27.60	290,996
2016-11-21	$26.55	$27.60	$26.45	$27.60	$27.60	601,405
2016-11-18	$26.80	$27.35	$26.25	$26.35	$26.35	429,461
2016-11-17	$26.45	$27.05	$25.88	$26.65	$26.65	618,592
2016-11-16	$27.00	$27.70	$26.40	$26.50	$26.50	452,887
2016-11-15	$25.95	$26.90	$25.20	$26.80	$26.80	470,881
2016-11-14	$25.85	$27.25	$25.85	$26.15	$26.15	1,144,327
2016-11-11	$26.00	$26.55	$25.40	$25.50	$25.50	969,011
2016-11-10	$19.00	$26.60	$19.00	$26.05	$26.05	2,287,272
2016-11-09	$18.70	$19.35	$17.66	$19.35	$19.35	550,439
2016-11-08	$19.80	$19.90	$18.70	$18.75	$18.75	1,192,431
2016-11-07	$20.00	$20.25	$19.80	$20.00	$20.00	363,008
2016-11-04	$19.50	$20.15	$19.25	$19.60	$19.60	240,376
2016-11-03	$19.60	$19.90	$19.30	$19.40	$19.40	224,518
2016-11-02	$19.70	$19.90	$19.40	$19.50	$19.50	192,784
2016-11-01	$19.80	$20.05	$19.40	$19.75	$19.75	406,821
2016-10-31	$19.75	$20.00	$19.65	$19.85	$19.85	445,821
2016-10-28	$19.80	$19.90	$19.65	$19.75	$19.75	230,508
2016-10-27	$20.05	$20.23	$19.80	$19.85	$19.85	350,451
2016-10-26	$19.85	$20.30	$19.80	$19.90	$19.90	404,757
2016-10-25	$20.10	$20.30	$19.70	$20.00	$20.00	239,634
2016-10-24	$20.00	$20.45	$19.80	$20.05	$20.05	411,355
2016-10-21	$20.25	$20.45	$19.60	$19.90	$19.90	810,979
2016-10-20	$20.60	$21.25	$20.28	$20.35	$20.35	441,022
2016-10-19	$20.45	$20.90	$20.30	$20.65	$20.65	222,972
2016-10-18	$21.15	$21.15	$20.30	$20.45	$20.45	321,485
2016-10-17	$21.05	$21.15	$20.75	$20.90	$20.90	218,354
2016-10-14	$21.14	$21.53	$21.10	$21.10	$21.10	265,888
2016-10-13	$21.27	$21.53	$20.92	$21.08	$21.08	196,370
2016-10-12	$21.63	$21.97	$21.23	$21.52	$21.52	212,063
2016-10-11	$21.93	$21.93	$21.49	$21.64	$21.64	128,885
2016-10-10	$22.07	$22.32	$21.93	$21.93	$21.93	179,216
2016-10-07	$22.52	$22.73	$21.95	$22.10	$22.10	141,921
2016-10-06	$22.77	$22.78	$22.35	$22.53	$22.53	207,380
2016-10-05	$23.13	$23.52	$22.78	$22.84	$22.84	214,107
2016-10-04	$22.77	$23.27	$22.67	$23.02	$23.02	149,463
2016-10-03	$22.30	$22.78	$22.22	$22.76	$22.76	163,207
2016-09-30	$22.06	$22.66	$21.95	$22.48	$22.48	198,805
2016-09-29	$22.34	$22.77	$21.87	$22.00	$22.00	115,691
2016-09-28	$21.84	$22.35	$21.77	$22.31	$22.31	153,389
2016-09-27	$21.31	$21.75	$21.07	$21.70	$21.70	173,025
2016-09-26	$21.34	$22.12	$21.04	$21.45	$21.45	249,489
2016-09-23	$21.74	$22.19	$21.41	$21.41	$21.41	174,401
2016-09-22	$21.73	$21.96	$21.38	$21.73	$21.73	285,909
2016-09-21	$21.55	$21.93	$21.31	$21.53	$21.53	249,726
2016-09-20	$21.84	$22.08	$21.33	$21.50	$21.50	715,182
2016-09-19	$22.72	$23.00	$22.15	$22.55	$22.55	158,842
2016-09-16	$22.12	$22.87	$21.68	$22.63	$22.63	311,169
2016-09-15	$21.97	$22.43	$21.96	$22.37	$22.37	120,425
2016-09-14	$22.00	$22.19	$21.66	$22.06	$22.06	175,662
2016-09-13	$22.26	$22.33	$21.59	$22.00	$22.00	234,056
2016-09-12	$21.97	$22.59	$21.72	$22.46	$22.46	169,296
2016-09-09	$22.36	$22.68	$21.96	$22.16	$22.16	166,590
2016-09-08	$22.28	$22.95	$22.21	$22.60	$22.60	366,606
2016-09-07	$21.89	$22.38	$21.72	$22.27	$22.27	260,060
2016-09-06	$21.97	$22.11	$21.61	$22.01	$22.01	186,877
2016-09-02	$21.69	$22.24	$21.33	$22.02	$22.02	198,212
2016-09-01	$21.53	$21.79	$20.98	$21.56	$21.56	275,865
2016-08-31	$21.52	$22.18	$21.43	$21.56	$21.56	206,532
2016-08-30	$21.34	$21.82	$21.33	$21.59	$21.59	289,632
2016-08-29	$21.34	$21.54	$21.17	$21.37	$21.37	106,897
2016-08-26	$21.52	$21.76	$21.23	$21.40	$21.40	155,482
2016-08-25	$21.23	$21.53	$21.06	$21.41	$21.41	194,803
2016-08-24	$21.25	$21.53	$21.07	$21.33	$21.33	182,481
2016-08-23	$21.21	$21.57	$21.21	$21.24	$21.24	220,523
2016-08-22	$21.38	$21.51	$20.98	$21.25	$21.25	171,937
2016-08-19	$21.06	$21.51	$21.06	$21.37	$21.37	206,387
2016-08-18	$21.33	$21.77	$20.60	$21.29	$21.29	134,529
2016-08-17	$21.26	$21.76	$21.09	$21.34	$21.34	170,410
2016-08-16	$21.14	$21.49	$21.10	$21.31	$21.31	117,862
2016-08-15	$20.60	$21.25	$20.60	$21.20	$21.20	282,663
2016-08-12	$20.40	$20.97	$20.36	$20.59	$20.59	176,412
2016-08-11	$20.67	$20.90	$20.37	$20.57	$20.57	415,710
2016-08-10	$21.08	$21.20	$20.47	$20.51	$20.51	634,132
2016-08-09	$21.60	$21.63	$20.64	$21.01	$21.01	380,224
2016-08-08	$20.32	$21.80	$20.32	$21.16	$21.16	801,298
2016-08-05	$25.12	$25.13	$20.36	$20.52	$20.52	3,018,027
2016-08-04	$24.49	$24.92	$24.17	$24.68	$24.68	345,741
2016-08-03	$23.86	$24.58	$23.78	$24.52	$24.52	173,411
2016-08-02	$24.12	$24.47	$23.35	$23.81	$23.81	197,255
2016-08-01	$24.36	$24.68	$24.05	$24.20	$24.20	227,572
2016-07-29	$23.98	$24.52	$23.62	$24.41	$24.41	218,272
2016-07-28	$25.12	$25.30	$23.96	$24.04	$24.04	562,223
2016-07-27	$23.94	$24.90	$23.94	$24.90	$24.90	287,359
2016-07-26	$23.72	$23.97	$23.60	$23.88	$23.88	299,501
2016-07-25	$24.20	$24.21	$23.55	$23.77	$23.77	161,484
2016-07-22	$24.65	$24.65	$24.09	$24.18	$24.18	180,950
2016-07-21	$24.64	$24.99	$24.35	$24.46	$24.46	194,905
2016-07-20	$24.72	$24.95	$24.40	$24.56	$24.56	271,053
2016-07-19	$24.93	$25.07	$24.58	$24.69	$24.69	81,626
2016-07-18	$25.00	$25.09	$24.91	$24.99	$24.99	165,764
2016-07-15	$25.09	$25.52	$24.60	$24.97	$24.97	176,343
2016-07-14	$25.29	$25.29	$24.82	$25.01	$25.01	138,457
2016-07-13	$24.93	$25.07	$24.48	$24.91	$24.91	126,445
2016-07-12	$24.04	$25.04	$23.80	$24.80	$24.80	329,977
2016-07-11	$23.40	$23.97	$23.27	$23.77	$23.77	182,191
2016-07-08	$23.00	$23.66	$23.00	$23.39	$23.39	264,738
2016-07-07	$22.08	$22.98	$22.08	$22.58	$22.58	273,158
2016-07-06	$21.80	$22.42	$21.30	$22.05	$22.05	236,361
2016-07-05	$23.46	$23.60	$21.64	$21.92	$21.92	404,129
2016-07-01	$23.44	$24.17	$23.18	$23.44	$23.44	206,263
2016-06-30	$22.76	$23.55	$22.27	$23.53	$23.53	197,430
2016-06-29	$22.53	$22.96	$22.31	$22.78	$22.78	249,021
2016-06-28	$21.96	$22.56	$21.71	$22.40	$22.40	309,541
2016-06-27	$22.94	$22.94	$21.45	$21.58	$21.58	791,133
2016-06-24	$23.42	$23.96	$22.35	$23.25	$23.25	395,534
2016-06-23	$24.14	$24.61	$24.09	$24.47	$24.47	125,939
2016-06-22	$24.12	$24.48	$23.70	$23.82	$23.82	138,165
2016-06-21	$24.31	$24.46	$23.53	$24.16	$24.16	183,005
2016-06-20	$24.76	$25.00	$24.15	$24.27	$24.27	144,014
2016-06-17	$23.63	$24.71	$23.63	$24.40	$24.40	331,046
2016-06-16	$23.39	$23.70	$22.82	$23.55	$23.55	286,046
2016-06-15	$22.89	$23.96	$22.82	$23.50	$23.50	229,131
2016-06-14	$23.09	$23.55	$22.59	$22.76	$22.76	343,226
2016-06-13	$22.88	$23.50	$22.75	$23.14	$23.14	209,367
2016-06-10	$23.47	$23.50	$22.86	$23.01	$23.01	580,356
2016-06-09	$24.81	$25.02	$23.84	$23.90	$23.90	416,860
2016-06-08	$26.02	$26.14	$25.06	$25.17	$25.17	369,911
2016-06-07	$27.00	$27.47	$25.85	$25.87	$25.87	260,055
2016-06-06	$26.33	$27.40	$26.30	$27.20	$27.20	177,053
2016-06-03	$26.68	$26.68	$25.85	$26.28	$26.28	140,327
2016-06-02	$26.13	$26.99	$26.13	$26.98	$26.98	149,173
2016-06-01	$26.92	$26.92	$25.92	$26.33	$26.33	218,949
2016-05-31	$26.71	$27.10	$26.45	$26.89	$26.89	211,334
2016-05-27	$26.20	$26.93	$25.88	$26.66	$26.66	238,433
2016-05-26	$28.23	$28.23	$26.05	$26.13	$26.13	208,701
2016-05-25	$27.01	$28.24	$26.71	$28.21	$28.21	347,530
2016-05-24	$26.36	$27.00	$26.16	$26.88	$26.88	243,245
2016-05-23	$26.19	$26.63	$25.96	$26.21	$26.21	151,768
2016-05-20	$25.50	$26.69	$25.23	$26.56	$26.56	151,710
2016-05-19	$26.21	$26.56	$25.18	$25.35	$25.35	198,334
2016-05-18	$25.54	$26.37	$25.54	$26.37	$26.37	176,505
2016-05-17	$26.36	$26.75	$25.67	$25.76	$25.76	152,978
2016-05-16	$25.88	$26.54	$25.03	$26.31	$26.31	239,814
2016-05-13	$25.81	$26.64	$25.81	$26.02	$26.02	127,496
2016-05-12	$26.98	$27.63	$25.84	$25.94	$25.94	484,751
2016-05-11	$25.11	$27.26	$25.10	$26.90	$26.90	677,964
2016-05-10	$25.38	$25.58	$23.98	$24.11	$24.11	720,317
2016-05-09	$26.92	$27.14	$25.74	$26.16	$26.16	185,928
2016-05-06	$26.43	$27.14	$26.39	$27.06	$27.06	181,453
2016-05-05	$26.95	$27.63	$26.41	$26.54	$26.54	137,897
2016-05-04	$26.81	$27.97	$26.50	$26.67	$26.67	164,824
2016-05-03	$27.06	$28.08	$26.36	$27.07	$27.07	236,274
2016-05-02	$28.37	$28.52	$27.33	$27.45	$27.45	185,654
2016-04-29	$27.94	$28.55	$27.58	$28.15	$28.15	323,356
2016-04-28	$28.44	$28.81	$27.89	$27.95	$27.95	204,388
2016-04-27	$27.24	$29.02	$27.24	$28.78	$28.78	331,160
2016-04-26	$27.14	$27.66	$26.68	$27.30	$27.30	175,311
2016-04-25	$28.51	$28.51	$26.80	$27.02	$27.02	192,624
2016-04-22	$27.90	$28.42	$27.74	$28.42	$28.42	274,271
2016-04-21	$27.59	$28.02	$27.38	$27.66	$27.66	299,118
2016-04-20	$26.13	$27.74	$26.07	$27.46	$27.46	470,077
2016-04-19	$26.38	$26.93	$25.99	$26.08	$26.08	261,022
2016-04-18	$26.71	$27.00	$25.94	$26.37	$26.37	150,388
2016-04-15	$27.09	$27.40	$26.81	$27.04	$27.04	139,825
2016-04-14	$26.79	$27.67	$26.66	$27.16	$27.16	329,627
2016-04-13	$25.65	$26.94	$25.61	$26.81	$26.81	358,134
2016-04-12	$25.10	$25.95	$24.92	$25.38	$25.38	348,323
2016-04-11	$25.21	$25.94	$25.02	$25.17	$25.17	187,235
2016-04-08	$24.95	$25.50	$24.51	$25.04	$25.04	312,834
2016-04-07	$25.16	$25.63	$24.50	$24.59	$24.59	284,728
2016-04-06	$24.80	$25.52	$24.77	$25.51	$25.51	141,302
2016-04-05	$24.58	$25.19	$24.28	$24.77	$24.77	262,586
2016-04-04	$24.78	$25.25	$24.27	$24.82	$24.82	113,983
2016-04-01	$25.37	$25.70	$24.57	$24.70	$24.70	249,675
2016-03-31	$24.41	$26.08	$24.41	$25.74	$25.74	271,454
2016-03-30	$25.12	$25.90	$24.37	$24.48	$24.48	230,436
2016-03-29	$24.29	$25.16	$23.75	$24.99	$24.99	176,495
2016-03-28	$24.28	$24.80	$23.43	$24.54	$24.54	264,897
2016-03-24	$24.41	$25.11	$23.65	$24.19	$24.19	285,359
2016-03-23	$25.36	$26.09	$24.28	$24.53	$24.53	283,433
2016-03-22	$25.95	$27.02	$25.23	$25.28	$25.28	273,896
2016-03-21	$26.02	$26.40	$25.59	$25.95	$25.95	274,195
2016-03-18	$26.29	$27.57	$26.12	$26.20	$26.20	278,643
2016-03-17	$25.60	$26.41	$25.36	$26.12	$26.12	387,530
2016-03-16	$25.59	$26.19	$25.10	$25.68	$25.68	202,345
2016-03-15	$26.20	$26.56	$25.11	$25.70	$25.70	388,486
2016-03-14	$26.53	$27.04	$26.06	$26.58	$26.58	337,641
2016-03-11	$27.04	$27.51	$26.54	$26.55	$26.55	354,003
2016-03-10	$26.66	$26.98	$26.40	$26.70	$26.70	298,545
2016-03-09	$26.73	$27.61	$26.44	$26.57	$26.57	345,729
2016-03-08	$27.99	$27.99	$25.65	$26.51	$26.51	809,846
2016-03-07	$26.75	$28.35	$26.01	$28.35	$28.35	401,376
2016-03-04	$26.09	$27.03	$25.97	$26.98	$26.98	353,970
2016-03-03	$24.92	$26.29	$24.44	$26.02	$26.02	652,494
2016-03-02	$23.80	$24.29	$23.75	$24.19	$24.19	291,322
2016-03-01	$23.50	$23.81	$22.90	$23.80	$23.80	238,537
2016-02-29	$21.76	$23.38	$21.76	$23.25	$23.25	511,565
2016-02-26	$21.85	$22.04	$20.79	$21.60	$21.60	600,380
2016-02-25	$20.08	$21.91	$18.70	$21.68	$21.68	817,907
2016-02-24	$20.16	$20.60	$19.28	$20.29	$20.29	620,242
2016-02-23	$21.63	$22.22	$20.44	$20.57	$20.57	376,096
2016-02-22	$22.37	$22.57	$21.48	$21.73	$21.73	358,493
2016-02-19	$21.93	$22.27	$21.61	$22.07	$22.07	433,743
2016-02-18	$22.72	$22.72	$21.55	$22.07	$22.07	189,479
2016-02-17	$21.57	$22.64	$21.45	$22.62	$22.62	227,264
2016-02-16	$21.22	$21.80	$21.00	$21.44	$21.44	306,987
2016-02-12	$20.22	$20.91	$19.83	$20.85	$20.85	204,199
2016-02-11	$20.04	$20.12	$18.32	$19.88	$19.88	276,396
2016-02-10	$20.04	$21.06	$19.33	$20.53	$20.53	312,538
2016-02-09	$19.14	$20.19	$17.94	$19.91	$19.91	188,105
2016-02-08	$20.51	$20.67	$18.94	$19.48	$19.48	373,457
2016-02-05	$21.14	$21.27	$20.49	$20.75	$20.75	176,000
2016-02-04	$20.47	$21.35	$19.13	$21.22	$21.22	204,847
2016-02-03	$20.73	$20.78	$19.05	$20.53	$20.53	307,010
2016-02-02	$20.97	$21.35	$20.09	$20.59	$20.59	314,407
2016-02-01	$22.68	$22.73	$20.99	$21.24	$21.24	297,036
2016-01-29	$21.94	$22.98	$21.78	$22.92	$22.92	387,942
2016-01-28	$22.43	$22.76	$20.68	$21.78	$21.78	294,713
2016-01-27	$22.51	$23.00	$21.99	$22.20	$22.20	454,172
2016-01-26	$21.25	$22.74	$21.18	$22.71	$22.71	579,707
2016-01-25	$21.17	$21.63	$20.95	$21.23	$21.23	575,023
2016-01-22	$20.89	$21.69	$20.88	$21.39	$21.39	405,287
2016-01-21	$19.65	$22.08	$19.54	$20.50	$20.50	1,283,305
2016-01-20	$16.18	$19.71	$16.10	$19.66	$19.66	1,147,255
2016-01-19	$17.12	$17.31	$16.09	$16.60	$16.60	715,427
2016-01-15	$17.75	$18.63	$16.74	$16.94	$16.94	662,480
2016-01-14	$18.15	$18.70	$17.38	$18.18	$18.18	1,399,371
2016-01-13	$20.59	$21.00	$17.85	$17.85	$17.85	1,432,403
2016-01-12	$23.37	$23.37	$20.20	$20.31	$20.31	916,986
2016-01-11	$24.25	$24.35	$22.70	$23.23	$23.23	882,004
2016-01-08	$25.42	$26.07	$24.06	$24.07	$24.07	403,061
2016-01-07	$26.51	$26.91	$25.42	$25.44	$25.44	517,448
2016-01-06	$27.76	$28.03	$26.99	$27.01	$27.01	267,193
2016-01-05	$29.18	$29.44	$28.01	$28.06	$28.06	199,539
2016-01-04	$28.66	$29.20	$27.87	$29.12	$29.12	248,735
2015-12-31	$29.85	$30.39	$29.08	$29.08	$29.08	239,795
2015-12-30	$30.56	$30.66	$29.85	$29.98	$29.98	136,628
2015-12-29	$30.40	$31.41	$30.28	$30.70	$30.70	182,013
2015-12-28	$30.56	$30.80	$29.11	$30.29	$30.29	292,154
2015-12-24	$30.02	$31.02	$30.00	$30.77	$30.77	95,852
2015-12-23	$30.15	$30.50	$29.90	$30.01	$30.01	117,927
2015-12-22	$29.81	$30.59	$29.52	$30.09	$30.09	148,058
2015-12-21	$29.52	$30.49	$29.21	$29.64	$29.64	212,698
2015-12-18	$29.61	$29.97	$28.96	$29.25	$29.25	745,588
2015-12-17	$30.92	$31.19	$29.49	$29.50	$29.50	241,165
2015-12-16	$29.13	$30.88	$29.07	$30.86	$30.86	241,575
2015-12-15	$28.67	$29.18	$28.19	$28.99	$28.99	263,863
2015-12-14	$28.72	$29.19	$28.17	$28.44	$28.44	460,006
2015-12-11	$29.40	$29.89	$28.48	$28.67	$28.67	489,523
2015-12-10	$31.05	$31.29	$29.87	$29.94	$29.94	419,260
2015-12-09	$31.27	$31.96	$30.93	$30.94	$30.94	367,432
2015-12-08	$31.08	$31.37	$30.81	$31.36	$31.36	299,919
2015-12-07	$31.42	$31.82	$30.99	$31.33	$31.33	184,298
2015-12-04	$31.53	$31.89	$31.10	$31.43	$31.43	276,481
2015-12-03	$33.08	$33.12	$31.22	$31.53	$31.53	281,335
2015-12-02	$32.97	$33.72	$32.56	$32.88	$32.88	201,376
2015-12-01	$33.09	$33.39	$32.35	$32.95	$32.95	148,109
2015-11-30	$32.70	$33.16	$32.51	$32.97	$32.97	177,738
2015-11-27	$32.29	$32.84	$32.16	$32.69	$32.69	65,504
2015-11-25	$32.54	$32.69	$32.11	$32.43	$32.43	132,053
2015-11-24	$32.23	$32.58	$31.85	$32.50	$32.50	181,999
2015-11-23	$33.26	$33.26	$32.29	$32.32	$32.32	189,928
2015-11-20	$33.60	$33.81	$33.21	$33.42	$33.42	226,233
2015-11-19	$33.06	$33.63	$32.54	$33.43	$33.43	226,993
2015-11-18	$32.97	$33.16	$31.45	$33.11	$33.11	188,681
2015-11-17	$32.83	$33.35	$32.25	$32.78	$32.78	330,686
2015-11-16	$31.64	$32.79	$30.50	$32.67	$32.67	572,154
2015-11-13	$32.95	$33.04	$31.32	$31.81	$31.81	1,279,864
2015-11-12	$34.35	$34.83	$33.10	$33.16	$33.16	386,612
2015-11-11	$35.83	$36.33	$34.00	$34.53	$34.53	342,321
2015-11-10	$37.01	$37.25	$35.31	$35.65	$35.65	224,712
2015-11-09	$38.45	$38.77	$36.75	$37.13	$37.13	296,127
2015-11-06	$38.12	$38.59	$36.21	$38.50	$38.50	448,513
2015-11-05	$38.18	$38.26	$36.27	$37.02	$37.02	289,599
2015-11-04	$37.26	$39.75	$37.12	$38.17	$38.17	894,175
2015-11-03	$40.99	$41.33	$34.79	$35.37	$35.37	2,650,224
2015-11-02	$40.80	$41.44	$40.39	$41.10	$41.10	168,109
2015-10-30	$40.97	$41.35	$40.56	$40.70	$40.70	197,716
2015-10-29	$40.41	$41.22	$40.14	$41.01	$41.01	225,419
2015-10-28	$39.33	$40.72	$39.33	$40.59	$40.59	362,554
2015-10-27	$39.47	$39.72	$38.88	$39.31	$39.31	138,981
2015-10-26	$39.51	$40.40	$39.28	$39.73	$39.73	220,869
2015-10-23	$39.40	$39.76	$38.82	$39.72	$39.72	172,363
2015-10-22	$39.12	$39.52	$38.78	$39.01	$39.01	144,644
2015-10-21	$39.74	$39.79	$38.93	$38.98	$38.98	78,304
2015-10-20	$39.57	$39.87	$39.07	$39.65	$39.65	204,030
2015-10-19	$39.04	$39.87	$38.90	$39.56	$39.56	197,758
2015-10-16	$39.25	$39.33	$38.56	$39.25	$39.25	126,890
2015-10-15	$38.20	$39.26	$38.04	$39.14	$39.14	147,993
2015-10-14	$38.35	$38.98	$37.81	$37.99	$37.99	129,358
2015-10-13	$38.72	$39.59	$38.35	$38.46	$38.46	158,652
2015-10-12	$38.64	$39.70	$38.38	$39.13	$39.13	204,615
2015-10-09	$38.38	$38.83	$37.49	$38.55	$38.55	210,561
2015-10-08	$37.49	$39.36	$37.30	$38.48	$38.48	375,730
2015-10-07	$36.58	$37.17	$36.10	$36.49	$36.49	387,256
2015-10-06	$35.89	$36.68	$35.59	$36.41	$36.41	153,118
2015-10-05	$35.47	$36.25	$35.23	$35.82	$35.82	455,341
2015-10-02	$36.02	$36.03	$35.20	$35.47	$35.47	369,182
2015-10-01	$36.90	$37.21	$35.91	$36.29	$36.29	387,040
2015-09-30	$37.49	$37.79	$36.54	$37.00	$37.00	235,467
2015-09-29	$37.54	$37.70	$36.78	$37.16	$37.16	208,411
2015-09-28	$39.33	$39.86	$37.35	$37.42	$37.42	197,376
2015-09-25	$39.46	$39.74	$38.51	$39.47	$39.47	215,092
2015-09-24	$38.00	$39.36	$37.95	$39.08	$39.08	234,241
2015-09-23	$39.92	$40.11	$37.65	$38.20	$38.20	536,843
2015-09-22	$39.07	$39.91	$38.89	$39.86	$39.86	243,399
2015-09-21	$39.49	$40.10	$39.17	$39.47	$39.47	102,487
2015-09-18	$39.25	$39.79	$38.92	$39.26	$39.26	337,261
2015-09-17	$39.85	$40.32	$39.52	$39.98	$39.98	181,771
2015-09-16	$39.67	$39.99	$39.36	$39.79	$39.79	225,294
2015-09-15	$39.00	$39.84	$38.66	$39.75	$39.75	355,787
2015-09-14	$39.32	$39.32	$38.59	$39.00	$39.00	146,915
2015-09-11	$40.04	$40.46	$38.93	$39.33	$39.33	204,218
2015-09-10	$37.36	$40.59	$37.36	$40.45	$40.45	610,051
2015-09-09	$37.53	$37.86	$35.31	$37.41	$37.41	376,289
2015-09-08	$38.20	$38.25	$36.95	$37.39	$37.39	280,369
2015-09-04	$38.02	$38.21	$36.93	$37.77	$37.77	210,226
2015-09-03	$38.74	$38.74	$37.87	$38.59	$38.59	228,662
2015-09-02	$39.05	$39.54	$38.15	$38.65	$38.65	217,585

Encore Capital Group Inc (ECPG) News Headlines

Recent Encore Capital Group Inc (ECPG) News

Similar Companies to Encore Capital Group Inc (ECPG) in the Mortgage Finance Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Rocket Companies Inc Class A	RKT	Mortgage Finance	Financial Services	26,001
Altisource Portfolio Solutions S.A.	ASPS	Mortgage Finance	Financial Services	22,000
LoanDepot Inc - Class A	LDI	Mortgage Finance	Financial Services	11,901
Ocwen Financial Corp	OCN	Mortgage Finance	Financial Services	6,550
Mr. Cooper Group Inc	COOP	Mortgage Finance	Financial Services	5,600
PennyMac Financial Services Inc	PFSI	Mortgage Finance	Financial Services	5,400
CNFinance Holdings Ltd	CNF	Mortgage Finance	Financial Services	4,000
UWM Holdings Corporation Class A	UWMC	Mortgage Finance	Financial Services	3,200
Encore Capital Group Inc	ECPG	Mortgage Finance	Financial Services	2,080
Essent Group Ltd	ESNT	Mortgage Finance	Financial Services	1,250

Encore Capital Group Inc (ECPG) Exchange: NASDAQ