INDUS Realty Trust Inc (INDT) Stock

Data as of April 19, 2024

$66.99 ($0.00) 0.00%

INDUS Realty Trust Inc - Daily Information

Click for more stock information on INDUS Realty Trust Inc.

Daily Information	Data
Date	April 19, 2024
Open	$66.99
Previous Close	$66.99
High	$66.99
Low	$66.99
Adjusted Open	$66.99
Previous Adjusted Close	$66.99
Adjusted High	$66.99
Adjusted Low	$66.99

About INDUS Realty Trust Inc (INDT)

Griffin Land & Nurseries, Inc. (Griffin) along its subsidiaries is engaged in real estate business and a landscape nursery business. Griffin operates in two segments: real estate business and landscape nursery businesses. Griffin's real estate division, Griffin Land, builds, leases and manages commercial and industrial properties and plans residential subdivisions on its land in Connecticut, Massachusetts and Pennsylvania. Imperial Nurseries, Inc (Imperial), Griffin's subsidiary in the landscape nursery segment, is engaged in growing plants in containers, which are sold principally to independent retail garden centers, rewholesalers, mass merchandisers, home centers and landscape contractors. In November 2013, Griffin Land & Nurseries, Inc announced that a subsidiary of its real estate business, Griffin Land, LLC closed the sale of approximately 90 acres of undeveloped land.

Invest in INDUS Realty Trust Inc (INDT)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for INDUS Realty Trust Inc (INDT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-29	$66.99	$66.99	$66.99	$66.99	$66.99	0
2023-06-28	$67.00	$67.05	$66.98	$66.99	$66.99	260,611
2023-06-27	$66.98	$67.28	$66.98	$66.98	$66.98	51,317
2023-06-26	$66.97	$66.98	$66.97	$66.97	$66.97	94,808
2023-06-23	$66.95	$66.99	$66.95	$66.96	$66.96	238,604
2023-06-22	$66.86	$66.93	$66.75	$66.87	$66.87	95,650
2023-06-21	$66.81	$66.91	$66.78	$66.83	$66.83	131,743
2023-06-20	$66.96	$67.05	$66.90	$66.94	$66.76	74,518
2023-06-16	$67.00	$67.07	$66.92	$66.95	$66.95	130,535
2023-06-15	$66.92	$67.01	$66.88	$66.98	$66.98	139,252
2023-06-14	$66.91	$66.95	$66.90	$66.94	$66.94	41,868
2023-06-13	$66.89	$66.95	$66.82	$66.91	$66.91	93,517
2023-06-12	$66.84	$66.87	$66.78	$66.85	$66.85	162,771
2023-06-09	$66.88	$66.88	$66.84	$66.85	$66.85	51,809
2023-06-08	$66.85	$66.89	$66.82	$66.85	$66.85	63,359
2023-06-07	$66.88	$66.92	$66.85	$66.86	$66.86	86,422
2023-06-06	$66.87	$66.95	$66.83	$66.84	$66.84	80,266
2023-06-05	$66.83	$66.94	$66.80	$66.80	$66.80	228,055
2023-06-02	$66.81	$66.96	$66.80	$66.81	$66.81	173,483
2023-06-01	$66.81	$66.86	$66.80	$66.82	$66.82	176,539
2023-05-31	$66.87	$66.93	$66.79	$66.80	$66.80	139,472
2023-05-30	$66.89	$66.91	$66.71	$66.81	$66.81	167,761
2023-05-26	$66.63	$66.83	$66.63	$66.80	$66.80	46,181
2023-05-25	$66.79	$66.80	$66.69	$66.78	$66.78	50,540
2023-05-24	$66.68	$66.78	$66.67	$66.74	$66.74	112,332
2023-05-23	$66.84	$66.90	$66.67	$66.68	$66.68	90,558
2023-05-22	$66.77	$66.90	$66.75	$66.81	$66.81	178,063
2023-05-19	$66.89	$66.96	$66.71	$66.76	$66.76	234,026
2023-05-18	$66.68	$66.90	$66.66	$66.77	$66.77	144,222
2023-05-17	$66.66	$66.69	$66.64	$66.67	$66.67	127,441
2023-05-16	$66.65	$66.70	$66.61	$66.66	$66.66	168,192
2023-05-15	$66.66	$66.72	$66.66	$66.69	$66.69	52,596
2023-05-12	$66.73	$66.76	$66.66	$66.66	$66.66	77,408
2023-05-11	$66.71	$66.75	$66.66	$66.70	$66.70	65,217
2023-05-10	$66.71	$66.85	$66.66	$66.66	$66.66	75,239
2023-05-09	$66.69	$66.72	$66.62	$66.66	$66.66	37,120
2023-05-08	$66.66	$66.96	$66.65	$66.66	$66.66	75,872
2023-05-05	$66.80	$66.96	$66.62	$66.66	$66.66	89,962
2023-05-04	$66.65	$66.91	$66.65	$66.74	$66.74	45,398
2023-05-03	$66.68	$66.73	$66.63	$66.67	$66.67	77,182
2023-05-02	$66.66	$66.70	$66.64	$66.70	$66.70	58,368
2023-05-01	$66.62	$66.68	$66.58	$66.60	$66.60	82,032
2023-04-28	$66.58	$66.69	$66.56	$66.57	$66.57	58,205
2023-04-27	$66.62	$66.65	$66.53	$66.60	$66.60	45,555
2023-04-26	$66.54	$66.63	$66.53	$66.53	$66.53	38,297
2023-04-25	$66.50	$66.55	$66.50	$66.53	$66.53	42,353
2023-04-24	$66.51	$66.62	$66.50	$66.52	$66.52	44,534
2023-04-21	$66.56	$66.60	$66.50	$66.52	$66.52	140,275
2023-04-20	$66.59	$66.65	$66.53	$66.58	$66.58	81,954
2023-04-19	$66.47	$66.52	$66.46	$66.52	$66.52	78,829
2023-04-18	$66.31	$66.50	$66.31	$66.47	$66.47	107,965
2023-04-17	$66.40	$66.53	$66.35	$66.43	$66.43	172,313
2023-04-14	$66.30	$66.47	$66.30	$66.43	$66.43	81,191
2023-04-13	$66.26	$66.38	$66.26	$66.35	$66.35	73,549
2023-04-12	$66.31	$66.39	$66.28	$66.34	$66.34	52,905
2023-04-11	$66.36	$66.41	$66.25	$66.37	$66.37	47,124
2023-04-10	$66.30	$66.37	$66.19	$66.31	$66.31	56,430
2023-04-06	$66.42	$66.42	$66.33	$66.33	$66.33	61,564
2023-04-05	$66.42	$66.42	$66.18	$66.35	$66.35	61,932
2023-04-04	$66.20	$66.48	$66.20	$66.38	$66.38	95,266
2023-04-03	$66.15	$66.26	$66.15	$66.24	$66.24	99,791
2023-03-31	$66.15	$66.29	$66.04	$66.29	$66.29	96,007
2023-03-30	$66.04	$66.22	$66.02	$66.10	$66.10	143,868
2023-03-29	$66.22	$66.22	$66.05	$66.10	$65.92	107,717
2023-03-28	$65.97	$66.09	$65.97	$66.05	$65.87	106,634
2023-03-27	$66.08	$66.12	$66.01	$66.07	$65.89	127,318
2023-03-24	$65.94	$66.10	$65.94	$66.04	$65.86	100,362
2023-03-23	$65.87	$66.05	$65.78	$65.96	$65.78	143,460
2023-03-22	$66.10	$66.22	$65.86	$65.87	$65.69	171,524
2023-03-21	$66.09	$66.32	$65.84	$66.11	$65.93	168,043
2023-03-20	$65.84	$66.04	$65.74	$66.02	$65.84	209,573
2023-03-17	$65.85	$65.88	$65.63	$65.76	$65.58	315,749
2023-03-16	$66.02	$66.02	$65.81	$65.94	$65.76	154,086
2023-03-15	$65.82	$65.98	$65.71	$65.96	$65.78	265,592
2023-03-14	$66.05	$66.18	$65.70	$66.18	$66.18	260,279
2023-03-13	$66.04	$66.04	$65.47	$65.71	$65.71	346,131
2023-03-10	$66.18	$66.20	$66.03	$66.10	$66.10	259,260
2023-03-09	$66.22	$66.30	$66.08	$66.17	$66.17	231,608
2023-03-08	$66.21	$66.50	$66.15	$66.28	$66.28	198,915
2023-03-07	$66.25	$66.31	$66.15	$66.21	$66.21	232,999
2023-03-06	$66.32	$66.37	$66.25	$66.25	$66.25	133,807
2023-03-03	$66.33	$66.42	$66.25	$66.38	$66.38	211,781
2023-03-02	$66.30	$66.58	$66.30	$66.37	$66.37	201,069
2023-03-01	$66.48	$66.58	$66.26	$66.35	$66.35	248,402
2023-02-28	$66.48	$66.69	$66.48	$66.53	$66.53	112,051
2023-02-27	$66.35	$66.85	$66.30	$66.49	$66.49	155,535
2023-02-24	$66.33	$66.73	$66.27	$66.38	$66.38	143,396
2023-02-23	$66.20	$66.26	$66.14	$66.23	$66.23	402,136
2023-02-22	$66.19	$66.25	$66.00	$66.17	$66.17	2,543,186
2023-02-21	$62.97	$62.99	$62.67	$62.91	$62.91	15,089
2023-02-17	$63.27	$63.40	$62.94	$63.31	$63.31	11,796
2023-02-16	$63.02	$63.79	$62.87	$63.15	$63.15	12,357
2023-02-15	$63.12	$63.59	$63.12	$63.37	$63.37	8,551
2023-02-14	$63.26	$63.63	$63.02	$63.37	$63.37	18,532
2023-02-13	$63.69	$63.69	$63.27	$63.32	$63.32	11,106
2023-02-10	$63.51	$63.58	$63.07	$63.41	$63.41	7,750
2023-02-09	$63.40	$63.80	$63.20	$63.29	$63.29	12,862
2023-02-08	$63.63	$63.68	$63.31	$63.57	$63.57	12,018
2023-02-07	$63.74	$64.25	$63.67	$63.78	$63.78	23,543
2023-02-06	$63.68	$64.08	$63.66	$64.00	$64.00	19,567
2023-02-03	$63.27	$64.26	$63.27	$64.00	$64.00	34,606
2023-02-02	$64.27	$64.48	$63.41	$63.61	$63.61	76,724
2023-02-01	$64.00	$64.17	$63.65	$63.82	$63.82	32,611
2023-01-31	$64.35	$64.40	$63.76	$64.10	$64.10	45,803
2023-01-30	$64.00	$64.64	$63.70	$63.98	$63.98	27,395
2023-01-27	$63.48	$64.12	$63.48	$63.99	$63.99	20,206
2023-01-26	$64.11	$64.62	$63.66	$63.88	$63.88	35,040
2023-01-25	$63.26	$64.04	$63.26	$63.99	$63.99	11,343
2023-01-24	$63.80	$64.07	$63.77	$63.77	$63.77	10,192
2023-01-23	$63.76	$64.02	$63.42	$63.67	$63.67	16,984
2023-01-20	$64.10	$64.25	$63.57	$63.99	$63.99	16,930
2023-01-19	$64.09	$64.24	$63.77	$63.86	$63.86	28,114
2023-01-18	$64.00	$64.25	$63.49	$63.80	$63.80	26,441
2023-01-17	$64.23	$64.40	$63.27	$63.40	$63.40	33,252
2023-01-13	$63.40	$64.33	$63.39	$63.95	$63.95	17,190
2023-01-12	$63.27	$63.84	$62.86	$63.84	$63.84	23,010
2023-01-11	$63.19	$63.67	$63.00	$63.34	$63.34	21,557
2023-01-10	$63.80	$63.80	$62.92	$63.19	$63.19	14,247
2023-01-09	$63.75	$63.75	$62.90	$63.54	$63.54	18,395
2023-01-06	$63.67	$64.12	$62.92	$63.32	$63.32	21,698
2023-01-05	$62.68	$63.43	$62.39	$63.43	$63.43	27,758
2023-01-04	$64.02	$64.20	$63.50	$63.56	$63.56	14,933
2023-01-03	$63.57	$64.20	$63.29	$63.87	$63.87	23,210
2022-12-30	$63.52	$63.77	$63.27	$63.49	$63.49	15,572
2022-12-29	$63.73	$64.10	$62.94	$63.86	$63.86	20,959
2022-12-28	$64.21	$64.40	$63.02	$63.22	$63.04	21,799
2022-12-27	$63.46	$64.41	$63.05	$64.31	$64.13	21,766
2022-12-23	$63.47	$63.69	$63.19	$63.57	$63.39	9,377
2022-12-22	$63.79	$63.89	$63.28	$63.72	$63.54	27,330
2022-12-21	$63.70	$64.35	$63.60	$63.74	$63.56	14,248
2022-12-20	$63.42	$63.83	$63.31	$63.61	$63.43	38,232
2022-12-19	$63.74	$63.98	$63.30	$63.78	$63.60	37,261
2022-12-16	$63.15	$63.95	$63.15	$63.63	$63.45	71,783
2022-12-15	$63.79	$64.33	$63.70	$63.83	$63.65	41,703
2022-12-14	$64.66	$64.66	$63.64	$63.90	$63.72	88,915
2022-12-13	$64.38	$65.34	$63.70	$64.13	$63.95	78,083
2022-12-12	$64.40	$65.79	$63.88	$64.02	$63.84	46,937
2022-12-09	$63.70	$64.37	$63.60	$64.03	$64.03	31,587
2022-12-08	$63.90	$64.11	$63.60	$63.73	$63.73	27,676
2022-12-07	$64.05	$64.05	$63.51	$63.58	$63.58	36,671
2022-12-06	$63.78	$64.15	$63.71	$63.78	$63.78	29,157
2022-12-05	$64.09	$64.15	$63.66	$63.89	$63.89	33,751
2022-12-02	$63.60	$64.21	$63.60	$64.21	$64.21	30,073
2022-12-01	$64.15	$64.40	$63.80	$63.80	$63.80	56,446
2022-11-30	$63.76	$64.53	$63.60	$64.00	$64.00	126,209
2022-11-29	$63.80	$65.10	$63.60	$63.84	$63.84	80,147
2022-11-28	$63.67	$64.63	$63.28	$63.98	$63.98	132,010
2022-11-25	$57.42	$57.57	$55.50	$57.28	$57.28	9,445
2022-11-23	$57.69	$57.70	$56.79	$57.05	$57.05	10,022
2022-11-22	$57.87	$58.69	$57.07	$57.67	$57.67	20,678
2022-11-21	$56.66	$57.82	$56.21	$57.25	$57.25	88,745
2022-11-18	$56.61	$56.66	$55.00	$56.54	$56.54	27,258
2022-11-17	$55.05	$55.90	$54.75	$55.84	$55.84	47,095
2022-11-16	$55.10	$55.84	$54.81	$55.21	$55.21	29,466
2022-11-15	$54.79	$55.70	$54.17	$55.22	$55.22	26,881
2022-11-14	$55.62	$56.78	$54.00	$54.78	$54.78	37,387
2022-11-11	$55.06	$56.82	$54.61	$55.42	$55.42	39,188
2022-11-10	$53.88	$55.88	$53.55	$55.59	$55.59	42,909
2022-11-09	$52.70	$54.20	$52.40	$53.20	$53.20	41,987
2022-11-08	$52.48	$53.74	$51.50	$53.10	$53.10	45,248
2022-11-07	$52.02	$52.42	$51.21	$52.28	$52.28	27,713
2022-11-04	$51.72	$52.63	$51.58	$52.44	$52.44	14,902
2022-11-03	$51.08	$51.94	$51.08	$51.72	$51.72	10,935
2022-11-02	$51.75	$53.03	$51.50	$51.63	$51.63	26,385
2022-11-01	$51.60	$52.88	$51.44	$52.16	$52.16	31,926
2022-10-31	$51.03	$51.99	$50.45	$51.79	$51.79	129,102
2022-10-28	$50.70	$52.15	$50.56	$51.39	$51.39	36,461
2022-10-27	$50.25	$51.16	$49.82	$50.81	$50.81	40,093
2022-10-26	$51.00	$51.30	$49.84	$50.47	$50.47	50,780
2022-10-25	$49.69	$51.72	$49.22	$51.09	$51.09	62,083
2022-10-24	$50.31	$54.75	$49.25	$49.93	$49.93	15,120
2022-10-21	$49.73	$49.91	$49.05	$49.57	$49.57	28,685
2022-10-20	$50.70	$50.98	$49.49	$49.60	$49.60	17,780
2022-10-19	$51.40	$51.51	$50.37	$50.78	$50.78	24,534
2022-10-18	$51.12	$51.43	$50.42	$51.23	$51.23	36,107
2022-10-17	$50.00	$50.90	$49.71	$50.90	$50.90	27,382
2022-10-14	$50.54	$51.49	$49.00	$49.22	$49.22	15,215
2022-10-13	$48.33	$50.94	$48.33	$50.44	$50.44	18,506
2022-10-12	$50.34	$50.45	$49.42	$49.83	$49.83	12,367
2022-10-11	$49.13	$50.55	$49.13	$50.24	$50.24	10,874
2022-10-10	$50.45	$50.45	$49.38	$49.68	$49.68	12,178
2022-10-07	$50.97	$50.97	$49.14	$49.66	$49.66	25,741
2022-10-06	$50.96	$52.04	$50.63	$51.34	$51.34	14,155
2022-10-05	$53.50	$53.56	$51.42	$52.28	$52.28	20,658
2022-10-04	$53.62	$54.59	$53.21	$53.90	$53.90	24,920
2022-10-03	$52.01	$53.42	$52.01	$53.05	$53.05	33,339
2022-09-30	$51.50	$52.84	$51.38	$52.37	$52.37	57,936
2022-09-29	$52.40	$52.40	$49.98	$51.70	$51.70	66,147
2022-09-28	$52.39	$53.54	$52.39	$52.61	$52.45	21,454
2022-09-27	$55.44	$55.44	$51.85	$52.37	$52.21	32,408
2022-09-26	$56.15	$56.69	$54.31	$54.62	$54.45	30,463
2022-09-23	$57.88	$57.88	$56.27	$56.62	$56.45	20,680
2022-09-22	$57.94	$58.74	$57.64	$58.19	$58.01	21,664
2022-09-21	$59.53	$60.23	$58.99	$59.00	$58.82	18,422
2022-09-20	$60.95	$60.95	$59.28	$59.73	$59.55	45,790
2022-09-19	$62.50	$62.50	$60.90	$61.32	$61.13	55,208
2022-09-16	$60.15	$63.34	$59.93	$62.99	$62.80	289,417
2022-09-15	$60.22	$60.58	$59.27	$60.56	$60.37	40,942
2022-09-14	$60.02	$60.66	$59.42	$60.50	$60.31	45,156
2022-09-13	$61.13	$61.13	$57.30	$60.48	$60.29	30,184
2022-09-12	$60.63	$61.65	$60.32	$61.46	$61.27	21,364
2022-09-09	$59.56	$60.34	$59.56	$60.34	$60.34	22,292
2022-09-08	$60.32	$60.43	$58.84	$60.29	$60.29	23,528
2022-09-07	$60.08	$60.91	$59.33	$60.12	$60.12	45,020
2022-09-06	$59.85	$60.47	$59.21	$60.31	$60.31	27,843
2022-09-02	$60.27	$61.00	$59.93	$59.93	$59.93	15,388
2022-09-01	$61.00	$61.00	$59.60	$60.17	$60.17	23,818
2022-08-31	$61.83	$61.83	$60.79	$61.42	$61.42	35,750
2022-08-30	$62.91	$62.98	$61.01	$61.34	$61.34	45,291
2022-08-29	$63.60	$63.60	$62.47	$62.47	$62.47	27,332
2022-08-26	$62.70	$63.60	$62.70	$63.37	$63.37	45,582
2022-08-25	$63.33	$63.57	$62.62	$63.20	$63.20	33,205
2022-08-24	$63.30	$64.18	$62.76	$62.88	$62.88	32,404
2022-08-23	$63.80	$64.45	$63.60	$63.60	$63.60	28,304
2022-08-22	$63.41	$64.90	$63.20	$63.99	$63.99	34,383
2022-08-19	$63.09	$64.25	$63.09	$63.98	$63.98	25,902
2022-08-18	$63.33	$64.24	$63.15	$63.57	$63.57	21,373
2022-08-17	$63.25	$63.78	$62.83	$63.53	$63.53	21,886
2022-08-16	$65.10	$65.51	$63.78	$63.78	$63.78	25,459
2022-08-15	$63.79	$65.52	$63.76	$65.52	$65.52	30,285
2022-08-12	$62.20	$63.83	$62.07	$63.81	$63.81	30,030
2022-08-11	$62.88	$63.45	$62.10	$63.17	$63.17	32,662
2022-08-10	$62.08	$63.41	$59.97	$61.95	$61.95	64,740
2022-08-09	$61.06	$61.82	$60.85	$61.61	$61.61	21,232
2022-08-08	$60.23	$62.14	$59.93	$61.55	$61.55	18,646
2022-08-05	$60.63	$60.99	$60.07	$60.23	$60.23	27,892
2022-08-04	$59.31	$61.21	$59.30	$61.10	$61.10	21,722
2022-08-03	$60.68	$61.47	$60.66	$61.17	$61.17	27,725
2022-08-02	$60.55	$61.29	$60.01	$60.92	$60.92	22,630
2022-08-01	$60.45	$61.50	$59.97	$61.02	$61.02	30,584
2022-07-29	$61.37	$61.66	$60.95	$61.08	$61.08	20,717
2022-07-28	$61.04	$61.28	$60.37	$61.28	$61.28	19,138
2022-07-27	$60.68	$61.24	$60.54	$60.85	$60.85	14,925
2022-07-26	$60.20	$60.93	$60.07	$60.68	$60.68	13,941
2022-07-25	$60.40	$61.04	$60.27	$60.58	$60.58	18,166
2022-07-22	$60.50	$60.50	$59.75	$60.10	$60.10	21,377
2022-07-21	$60.30	$60.34	$59.64	$60.28	$60.28	18,031
2022-07-20	$59.76	$60.68	$59.50	$60.20	$60.20	25,532
2022-07-19	$59.95	$60.25	$59.51	$60.14	$60.14	25,566
2022-07-18	$60.02	$60.02	$59.48	$59.74	$59.74	35,940
2022-07-15	$59.99	$60.37	$59.34	$59.87	$59.87	16,536
2022-07-14	$58.42	$59.07	$57.84	$58.98	$58.98	23,000
2022-07-13	$59.04	$59.62	$58.89	$58.95	$58.95	13,646
2022-07-12	$59.19	$59.93	$59.06	$59.75	$59.75	21,787
2022-07-11	$59.58	$60.01	$58.74	$59.52	$59.52	29,253
2022-07-08	$59.07	$60.10	$58.88	$60.06	$60.06	37,003
2022-07-07	$59.52	$59.71	$58.84	$59.52	$59.52	20,094
2022-07-06	$59.70	$60.12	$59.04	$59.52	$59.52	25,097
2022-07-05	$59.31	$60.00	$58.92	$59.96	$59.96	25,561
2022-07-01	$59.68	$60.23	$59.15	$60.23	$60.23	26,023
2022-06-30	$58.76	$60.02	$58.76	$59.36	$59.36	17,412
2022-06-29	$59.49	$59.89	$58.62	$59.89	$59.89	28,007
2022-06-28	$60.76	$60.76	$59.22	$59.50	$59.34	34,330
2022-06-27	$62.00	$62.00	$60.06	$60.22	$60.06	26,652
2022-06-24	$60.95	$61.94	$59.87	$61.86	$61.70	152,749
2022-06-23	$60.96	$61.51	$60.71	$60.74	$60.58	28,125
2022-06-22	$59.08	$61.19	$59.08	$60.42	$60.26	42,225
2022-06-21	$59.73	$62.01	$59.73	$59.85	$59.69	39,641
2022-06-17	$59.13	$59.74	$58.82	$59.42	$59.26	80,548
2022-06-16	$59.25	$59.58	$58.89	$59.50	$59.34	70,166
2022-06-15	$57.91	$60.82	$57.91	$60.06	$59.90	61,676
2022-06-14	$58.22	$58.22	$55.92	$57.73	$57.58	42,583
2022-06-13	$59.25	$59.48	$57.87	$58.46	$58.30	33,057
2022-06-10	$61.57	$62.07	$60.10	$60.37	$60.21	45,582
2022-06-09	$62.66	$63.00	$61.89	$61.89	$61.73	17,744
2022-06-08	$63.76	$63.82	$62.14	$62.67	$62.50	18,692
2022-06-07	$63.51	$64.50	$63.39	$63.82	$63.65	18,897
2022-06-06	$63.51	$63.89	$62.56	$62.94	$62.77	22,321
2022-06-03	$62.47	$63.01	$62.33	$62.80	$62.63	18,494
2022-06-02	$62.58	$63.66	$62.58	$63.66	$63.49	13,933
2022-06-01	$62.17	$62.56	$61.25	$62.44	$62.27	23,759
2022-05-31	$62.84	$62.84	$61.21	$62.21	$62.04	115,495
2022-05-27	$62.46	$63.85	$62.46	$63.25	$63.08	15,431
2022-05-26	$62.44	$63.19	$62.20	$62.46	$62.29	14,909
2022-05-25	$61.77	$63.60	$61.09	$63.06	$62.89	20,504
2022-05-24	$62.73	$62.73	$60.03	$62.11	$61.94	23,191
2022-05-23	$62.93	$63.38	$62.08	$63.19	$63.02	26,388
2022-05-20	$63.83	$64.01	$61.36	$62.33	$62.16	29,787
2022-05-19	$63.54	$63.82	$62.50	$63.00	$62.83	37,233
2022-05-18	$64.78	$66.79	$63.59	$63.99	$63.82	25,218
2022-05-17	$66.80	$67.01	$66.22	$67.01	$66.83	20,775
2022-05-16	$65.90	$66.84	$65.19	$66.30	$66.12	16,328
2022-05-13	$66.64	$68.29	$64.46	$66.28	$66.10	31,872
2022-05-12	$66.09	$66.52	$64.72	$65.80	$65.62	30,092
2022-05-11	$66.98	$69.32	$65.48	$65.64	$65.47	28,064
2022-05-10	$68.00	$68.97	$66.10	$66.42	$66.24	72,904
2022-05-09	$69.45	$69.45	$66.78	$67.15	$66.97	43,334
2022-05-06	$70.12	$71.11	$68.79	$70.03	$69.84	31,745
2022-05-05	$72.48	$72.48	$69.90	$70.45	$70.26	66,017
2022-05-04	$72.68	$73.28	$71.13	$72.75	$72.56	34,308
2022-05-03	$72.07	$73.29	$71.79	$72.19	$72.00	20,821
2022-05-02	$70.91	$72.36	$70.91	$72.11	$71.92	72,382
2022-04-29	$73.08	$73.72	$71.22	$71.45	$71.26	55,802
2022-04-28	$72.28	$74.00	$72.28	$73.71	$73.51	17,510
2022-04-27	$72.72	$73.03	$71.95	$72.15	$71.96	16,481
2022-04-26	$72.63	$73.34	$71.99	$72.35	$72.16	19,622
2022-04-25	$72.25	$73.42	$71.84	$73.01	$72.82	19,819
2022-04-22	$73.14	$73.14	$72.39	$72.67	$72.48	9,732
2022-04-21	$74.90	$75.01	$73.13	$73.24	$73.04	10,809
2022-04-20	$73.98	$74.96	$73.98	$74.60	$74.40	24,010
2022-04-19	$73.58	$74.37	$73.58	$73.98	$73.78	23,130
2022-04-18	$73.50	$73.99	$72.70	$73.38	$73.18	26,830
2022-04-14	$73.03	$73.50	$72.75	$73.33	$73.13	24,551
2022-04-13	$73.13	$73.13	$71.77	$72.61	$72.42	11,310
2022-04-12	$72.23	$72.97	$71.81	$72.22	$72.03	45,148
2022-04-11	$71.51	$72.81	$71.37	$72.22	$72.03	29,188
2022-04-08	$72.76	$73.00	$70.86	$71.09	$70.90	15,143
2022-04-07	$72.94	$73.52	$72.41	$72.90	$72.71	12,129
2022-04-06	$72.31	$73.36	$72.26	$73.24	$73.04	11,395
2022-04-05	$73.28	$73.49	$72.21	$72.45	$72.26	14,862
2022-04-04	$73.94	$73.94	$72.21	$73.57	$73.37	17,551
2022-04-01	$73.01	$73.81	$72.15	$73.78	$73.58	19,830
2022-03-31	$74.00	$75.00	$72.90	$73.09	$72.90	16,941
2022-03-30	$75.25	$75.50	$74.01	$74.30	$74.10	17,155
2022-03-29	$74.44	$75.53	$74.00	$75.40	$75.04	13,254
2022-03-28	$72.59	$74.00	$72.59	$73.80	$73.45	16,029
2022-03-25	$72.28	$72.52	$71.87	$72.33	$71.98	21,110
2022-03-24	$72.50	$72.50	$71.88	$72.32	$71.97	16,812
2022-03-23	$72.82	$72.82	$71.79	$71.79	$71.44	29,523
2022-03-22	$74.45	$74.45	$73.06	$73.21	$72.86	32,037
2022-03-21	$74.48	$74.85	$73.84	$74.77	$74.41	39,608
2022-03-18	$74.36	$75.39	$73.72	$73.99	$73.63	276,462
2022-03-17	$73.74	$74.82	$73.33	$74.77	$74.41	52,932
2022-03-16	$72.79	$74.04	$72.11	$73.64	$73.29	54,023
2022-03-15	$72.00	$72.48	$71.63	$72.01	$71.66	29,720
2022-03-14	$73.73	$73.73	$71.85	$72.09	$71.74	29,253
2022-03-11	$74.16	$74.30	$72.67	$72.80	$72.45	21,100
2022-03-10	$72.81	$73.86	$71.99	$73.37	$73.02	14,836
2022-03-09	$73.18	$73.44	$72.89	$73.17	$72.82	16,439
2022-03-08	$74.34	$74.64	$71.87	$73.18	$72.83	29,213
2022-03-07	$75.07	$76.25	$69.06	$74.43	$74.07	88,638
2022-03-04	$78.08	$78.91	$78.00	$78.61	$78.23	23,230
2022-03-03	$77.50	$78.15	$77.35	$78.15	$77.77	16,824
2022-03-02	$76.93	$77.67	$76.93	$77.46	$77.09	18,728
2022-03-01	$76.14	$76.67	$75.33	$76.61	$76.24	17,359
2022-02-28	$76.03	$76.86	$76.02	$76.14	$75.77	14,500
2022-02-25	$76.45	$76.87	$76.15	$76.87	$76.50	9,470
2022-02-24	$75.33	$76.97	$74.09	$76.67	$76.30	26,576
2022-02-23	$76.00	$76.31	$75.74	$76.08	$75.71	16,183
2022-02-22	$75.91	$76.38	$75.18	$76.00	$75.63	17,661
2022-02-18	$75.88	$76.98	$75.88	$76.00	$75.63	11,723
2022-02-17	$76.24	$76.99	$76.10	$76.10	$75.73	15,811
2022-02-16	$77.48	$77.48	$76.50	$77.27	$76.90	8,894
2022-02-15	$77.55	$78.24	$76.64	$77.02	$76.65	13,449
2022-02-14	$76.61	$77.04	$75.84	$76.90	$76.53	55,739
2022-02-11	$75.58	$76.26	$75.58	$76.13	$75.76	52,306
2022-02-10	$75.85	$76.28	$75.47	$76.00	$75.63	11,963
2022-02-09	$76.52	$76.60	$75.67	$76.20	$75.83	30,295
2022-02-08	$76.08	$77.22	$75.91	$76.20	$75.83	9,329
2022-02-07	$76.35	$76.46	$75.84	$76.33	$75.96	11,082
2022-02-04	$76.75	$76.75	$76.00	$76.12	$75.75	8,684
2022-02-03	$77.52	$77.57	$77.05	$77.20	$76.83	13,661
2022-02-02	$76.77	$77.64	$76.09	$77.23	$76.86	14,136
2022-02-01	$77.02	$77.84	$75.88	$76.61	$76.24	10,243
2022-01-31	$77.44	$79.01	$76.78	$78.55	$78.17	40,996
2022-01-28	$75.50	$77.83	$74.95	$77.29	$76.92	55,209
2022-01-27	$77.28	$77.52	$75.18	$75.55	$75.19	11,788
2022-01-26	$77.20	$78.35	$75.63	$76.25	$75.88	16,893
2022-01-25	$75.62	$77.78	$75.62	$77.05	$76.68	24,636
2022-01-24	$75.50	$76.99	$74.52	$76.00	$75.63	172,981
2022-01-21	$76.36	$77.29	$75.78	$75.78	$75.42	18,309
2022-01-20	$79.47	$79.47	$76.13	$76.63	$76.26	21,949
2022-01-19	$79.90	$79.99	$77.93	$78.10	$77.72	13,997
2022-01-18	$80.15	$80.39	$78.80	$79.36	$78.98	17,183
2022-01-14	$79.94	$80.15	$79.39	$80.15	$79.76	21,666
2022-01-13	$80.00	$80.45	$79.30	$79.87	$79.49	15,597
2022-01-12	$80.00	$80.09	$79.84	$80.09	$79.70	17,039
2022-01-11	$80.57	$80.57	$79.55	$80.11	$79.72	26,746
2022-01-10	$79.84	$80.10	$79.30	$79.92	$79.54	33,187
2022-01-07	$80.94	$80.94	$80.01	$80.26	$79.87	8,019
2022-01-06	$80.00	$80.92	$79.93	$80.33	$79.94	11,107
2022-01-05	$82.45	$82.75	$79.74	$80.40	$80.01	16,946
2022-01-04	$82.13	$82.94	$81.50	$82.25	$81.85	22,297
2022-01-03	$81.38	$81.99	$79.78	$81.81	$81.42	26,905
2021-12-31	$79.72	$81.50	$79.72	$81.06	$80.67	14,741
2021-12-30	$80.25	$82.48	$80.01	$80.49	$80.10	26,314
2021-12-29	$79.35	$80.30	$79.15	$80.17	$79.78	30,988
2021-12-28	$79.04	$79.62	$79.03	$79.25	$78.71	12,087
2021-12-27	$78.49	$79.63	$77.75	$78.88	$78.34	18,370
2021-12-23	$77.82	$79.87	$77.59	$78.70	$78.17	22,326
2021-12-22	$76.43	$78.05	$75.62	$78.05	$77.52	33,360
2021-12-21	$76.10	$78.00	$75.67	$76.81	$76.29	20,808
2021-12-20	$74.74	$75.75	$72.21	$75.55	$75.04	32,278
2021-12-17	$77.00	$78.39	$74.25	$75.50	$74.99	330,620
2021-12-16	$78.00	$79.00	$76.35	$76.50	$75.98	37,256
2021-12-15	$75.73	$78.58	$75.55	$77.74	$77.21	28,846
2021-12-14	$77.10	$78.04	$75.23	$75.52	$75.01	28,651
2021-12-13	$76.77	$77.31	$75.94	$77.08	$76.56	19,131
2021-12-10	$78.41	$78.41	$76.13	$76.91	$76.39	25,297
2021-12-09	$77.70	$77.75	$76.22	$76.38	$75.86	19,796
2021-12-08	$78.00	$78.58	$77.18	$78.08	$77.55	21,618
2021-12-07	$77.71	$79.30	$77.71	$78.37	$77.84	30,299
2021-12-06	$75.47	$80.16	$74.03	$77.12	$76.60	49,912
2021-12-03	$74.06	$75.11	$72.67	$74.83	$74.32	47,078
2021-12-02	$75.23	$75.60	$74.00	$74.74	$74.23	24,564
2021-12-01	$74.85	$75.94	$71.70	$74.50	$73.99	29,272
2021-11-30	$74.01	$74.70	$73.71	$74.00	$73.50	25,196
2021-11-29	$74.70	$75.33	$73.49	$74.51	$74.00	32,076
2021-11-26	$74.04	$74.63	$72.07	$74.07	$73.57	19,792
2021-11-24	$73.95	$75.07	$73.95	$75.00	$74.49	23,760
2021-11-23	$74.66	$75.43	$74.66	$75.00	$74.49	20,191
2021-11-22	$74.15	$75.73	$73.34	$75.00	$74.49	36,824
2021-11-19	$74.10	$74.96	$73.72	$74.27	$73.77	11,090
2021-11-18	$74.14	$75.54	$73.75	$74.63	$74.12	33,949
2021-11-17	$73.58	$74.30	$72.14	$74.30	$73.80	21,400
2021-11-16	$72.62	$74.15	$72.62	$73.89	$73.39	14,878
2021-11-15	$73.03	$73.66	$71.72	$73.40	$72.90	37,523
2021-11-12	$74.52	$74.52	$72.99	$73.28	$72.78	6,698
2021-11-11	$74.43	$74.83	$73.73	$74.73	$74.22	18,066
2021-11-10	$74.06	$74.99	$73.83	$74.18	$73.68	18,040
2021-11-09	$73.08	$74.47	$72.70	$74.14	$73.64	16,356
2021-11-08	$72.27	$73.13	$71.52	$72.88	$72.39	22,725
2021-11-05	$70.38	$72.32	$70.38	$72.19	$71.70	21,045
2021-11-04	$71.28	$72.09	$69.83	$70.94	$70.46	17,240
2021-11-03	$69.70	$71.54	$69.45	$70.82	$70.34	28,746
2021-11-02	$68.86	$69.66	$68.44	$69.30	$68.83	17,029
2021-11-01	$69.54	$69.54	$68.10	$68.74	$68.27	43,023
2021-10-29	$70.05	$71.04	$69.51	$69.70	$69.23	23,623
2021-10-28	$69.25	$70.30	$68.58	$69.83	$69.36	44,906
2021-10-27	$68.00	$69.58	$68.00	$68.69	$68.22	27,992
2021-10-26	$68.75	$68.75	$67.41	$67.63	$67.17	61,286
2021-10-25	$68.21	$68.75	$67.95	$68.75	$68.28	13,825
2021-10-22	$68.08	$68.99	$68.08	$68.55	$68.08	7,862
2021-10-21	$66.97	$68.97	$66.76	$68.50	$68.03	22,168
2021-10-20	$66.82	$67.67	$66.03	$66.72	$66.27	39,522
2021-10-19	$66.47	$67.10	$65.70	$66.28	$65.83	19,940
2021-10-18	$66.60	$68.44	$66.20	$66.34	$65.89	16,437
2021-10-15	$66.00	$68.20	$65.47	$66.77	$66.32	71,509
2021-10-14	$65.77	$66.40	$65.42	$66.02	$65.57	19,232
2021-10-13	$66.50	$67.00	$65.47	$65.93	$65.48	18,239
2021-10-12	$65.69	$66.45	$65.05	$65.98	$65.53	18,533
2021-10-11	$64.83	$66.00	$64.50	$65.40	$64.96	51,757
2021-10-08	$64.21	$66.50	$64.00	$65.00	$64.56	35,326
2021-10-07	$63.75	$65.90	$63.75	$64.75	$64.31	51,368
2021-10-06	$64.00	$65.37	$63.55	$63.75	$63.32	427,169
2021-10-05	$69.01	$69.01	$68.50	$68.64	$68.17	4,198
2021-10-04	$69.00	$69.30	$68.50	$68.86	$68.39	7,201
2021-10-01	$70.29	$70.80	$69.36	$69.45	$68.98	12,421
2021-09-30	$69.78	$70.95	$68.61	$70.10	$69.62	15,451
2021-09-29	$68.52	$69.96	$68.52	$69.78	$69.31	7,717
2021-09-28	$69.85	$69.85	$68.50	$68.60	$68.13	7,442
2021-09-27	$69.10	$70.40	$69.10	$69.60	$69.13	11,476
2021-09-24	$69.42	$69.42	$68.75	$68.93	$68.46	4,640
2021-09-23	$70.00	$70.72	$68.75	$69.65	$69.18	6,296
2021-09-22	$69.79	$72.00	$68.50	$68.88	$68.41	21,427
2021-09-21	$68.88	$69.18	$68.54	$68.79	$68.32	2,884
2021-09-20	$70.13	$70.13	$68.00	$68.11	$67.65	14,554
2021-09-17	$70.26	$71.29	$68.00	$71.10	$70.62	73,944
2021-09-16	$67.86	$70.00	$67.32	$69.78	$69.31	18,279
2021-09-15	$66.35	$67.50	$66.35	$67.35	$66.89	12,451
2021-09-14	$66.50	$66.50	$65.90	$66.12	$65.53	10,870
2021-09-13	$66.35	$66.50	$65.79	$66.50	$65.90	13,920
2021-09-10	$68.05	$68.21	$65.94	$66.00	$65.41	29,235
2021-09-09	$68.05	$68.45	$68.00	$68.05	$67.44	17,959
2021-09-08	$68.00	$68.30	$67.98	$68.06	$67.45	4,775
2021-09-07	$69.36	$69.36	$68.00	$68.00	$67.39	4,838
2021-09-03	$69.50	$70.00	$69.25	$69.31	$68.69	5,482
2021-09-02	$69.58	$70.20	$69.58	$70.20	$69.57	2,265
2021-09-01	$70.05	$70.10	$69.86	$70.10	$69.47	3,630
2021-08-31	$69.52	$70.32	$69.50	$70.11	$69.48	3,875
2021-08-30	$70.18	$70.79	$69.44	$69.44	$68.82	5,474
2021-08-27	$69.98	$71.54	$69.43	$71.54	$70.90	10,875
2021-08-26	$70.89	$71.10	$69.37	$69.37	$68.75	10,287
2021-08-25	$72.16	$72.60	$71.23	$71.40	$70.76	8,474
2021-08-24	$71.82	$73.89	$70.52	$71.70	$71.05	22,075
2021-08-23	$73.24	$74.20	$71.16	$72.15	$71.50	15,219
2021-08-20	$71.46	$75.39	$70.15	$73.01	$72.35	33,839
2021-08-19	$69.30	$72.50	$69.30	$72.14	$71.49	20,567
2021-08-18	$69.52	$70.20	$68.95	$70.13	$69.50	13,555
2021-08-17	$68.36	$69.73	$68.30	$69.40	$68.78	22,091
2021-08-16	$68.10	$68.98	$68.10	$68.70	$68.08	6,426
2021-08-13	$68.43	$68.53	$68.15	$68.15	$67.54	2,745
2021-08-12	$67.48	$68.56	$66.74	$68.15	$67.54	32,470
2021-08-11	$66.47	$67.77	$66.47	$67.15	$66.55	9,298
2021-08-10	$68.08	$68.08	$66.37	$66.87	$66.27	3,259
2021-08-09	$67.81	$68.08	$67.35	$67.53	$66.92	7,956
2021-08-06	$68.51	$68.56	$67.52	$67.54	$66.93	5,781
2021-08-05	$67.97	$68.50	$66.94	$68.50	$67.88	7,306
2021-08-04	$67.04	$67.97	$67.04	$67.90	$67.29	4,346
2021-08-03	$67.00	$67.67	$67.00	$67.51	$66.90	3,621
2021-08-02	$67.85	$67.85	$67.00	$67.06	$66.46	2,311
2021-07-30	$68.05	$68.60	$67.55	$67.55	$66.94	2,868
2021-07-29	$66.69	$67.99	$66.69	$67.99	$67.38	7,368
2021-07-28	$67.75	$68.16	$66.85	$67.93	$67.32	16,907
2021-07-27	$66.82	$67.63	$66.82	$67.55	$66.94	4,458
2021-07-26	$68.00	$68.01	$67.00	$67.67	$67.06	7,270
2021-07-23	$67.52	$68.10	$67.01	$68.00	$67.39	8,071
2021-07-22	$67.35	$68.48	$66.93	$67.52	$66.91	23,318
2021-07-21	$67.13	$67.98	$67.07	$67.35	$66.74	8,405
2021-07-20	$67.00	$68.53	$66.84	$67.05	$66.45	30,967
2021-07-19	$65.50	$66.37	$65.50	$66.37	$65.77	14,068
2021-07-16	$66.75	$67.16	$65.92	$66.03	$65.44	7,869
2021-07-15	$65.61	$66.70	$65.55	$66.70	$66.10	12,573
2021-07-14	$65.77	$66.78	$65.33	$66.23	$65.63	11,034
2021-07-13	$65.99	$65.99	$65.67	$65.81	$65.22	6,832
2021-07-12	$65.29	$66.58	$65.29	$66.40	$65.80	19,744
2021-07-09	$66.55	$66.55	$65.18	$65.38	$64.79	18,757
2021-07-08	$65.18	$66.44	$65.18	$65.67	$65.08	10,203
2021-07-07	$67.94	$67.94	$66.15	$66.28	$65.68	5,482
2021-07-06	$66.05	$66.39	$65.65	$66.39	$65.79	5,987
2021-07-02	$65.95	$66.48	$65.48	$65.74	$65.15	6,308
2021-07-01	$66.26	$66.26	$65.23	$65.97	$65.38	8,236
2021-06-30	$65.69	$66.54	$65.65	$65.65	$65.06	13,937
2021-06-29	$66.69	$66.69	$66.00	$66.13	$65.54	7,514
2021-06-28	$66.00	$66.30	$66.00	$66.30	$65.70	10,732
2021-06-25	$68.20	$68.95	$66.55	$66.67	$66.07	139,759
2021-06-24	$67.93	$68.99	$67.93	$68.72	$68.10	11,055
2021-06-23	$67.87	$68.81	$67.65	$68.64	$68.02	11,936
2021-06-22	$67.52	$68.90	$66.81	$67.25	$66.64	27,128
2021-06-21	$66.39	$68.50	$66.39	$67.17	$66.57	19,472
2021-06-18	$66.00	$67.53	$66.00	$66.81	$66.21	45,050
2021-06-17	$66.53	$66.89	$66.00	$66.21	$65.61	20,996
2021-06-16	$66.75	$67.90	$66.65	$66.72	$66.12	20,534
2021-06-15	$67.50	$68.17	$66.65	$67.69	$67.08	12,628
2021-06-14	$67.20	$67.61	$66.10	$67.40	$66.65	16,778
2021-06-11	$67.43	$67.51	$66.03	$67.20	$66.45	91,691
2021-06-10	$65.28	$66.58	$64.07	$66.58	$65.84	46,363
2021-06-09	$66.53	$67.44	$65.18	$65.18	$64.45	15,663
2021-06-08	$67.31	$68.09	$65.84	$66.86	$66.11	31,759
2021-06-07	$65.50	$67.98	$65.23	$67.16	$66.41	12,911
2021-06-04	$64.51	$65.50	$64.51	$64.81	$64.08	5,563
2021-06-03	$64.63	$65.02	$64.51	$64.97	$64.24	5,582
2021-06-02	$64.74	$65.50	$64.46	$65.50	$64.77	14,253
2021-06-01	$65.86	$66.05	$65.00	$65.01	$64.28	9,500
2021-05-28	$66.30	$66.30	$65.30	$65.86	$65.12	10,670
2021-05-27	$66.62	$67.56	$65.76	$66.70	$65.95	9,532
2021-05-26	$65.06	$65.99	$64.82	$65.50	$64.77	4,339
2021-05-25	$66.88	$67.35	$64.86	$65.00	$64.27	7,358
2021-05-24	$64.60	$66.21	$64.29	$65.39	$64.66	11,480
2021-05-21	$65.08	$65.08	$62.92	$64.80	$64.08	7,864
2021-05-20	$63.43	$64.63	$62.61	$64.54	$63.82	6,115
2021-05-19	$61.99	$64.53	$61.99	$63.91	$63.19	14,275
2021-05-18	$63.94	$63.98	$63.15	$63.15	$62.44	4,112
2021-05-17	$63.24	$64.00	$63.00	$64.00	$63.28	3,011
2021-05-14	$62.58	$64.10	$62.44	$64.10	$63.38	6,690
2021-05-13	$62.25	$62.47	$60.77	$61.79	$61.10	14,359
2021-05-12	$62.52	$62.52	$61.16	$61.16	$60.48	6,173
2021-05-11	$62.91	$64.90	$61.90	$62.81	$62.11	18,042
2021-05-10	$65.54	$65.54	$62.84	$62.84	$62.14	10,504
2021-05-07	$64.65	$65.94	$63.92	$64.35	$63.63	10,310
2021-05-06	$65.11	$65.11	$63.57	$63.61	$62.90	11,681
2021-05-05	$64.66	$65.52	$63.73	$64.80	$64.08	27,031
2021-05-04	$64.06	$64.99	$63.68	$64.70	$63.98	12,084
2021-05-03	$63.26	$64.04	$63.13	$63.70	$62.99	6,830
2021-04-30	$63.03	$64.10	$62.50	$62.50	$61.80	11,717
2021-04-29	$61.75	$65.53	$61.75	$63.76	$63.05	4,332
2021-04-28	$63.80	$63.85	$62.10	$62.44	$61.74	5,928
2021-04-27	$64.70	$65.25	$62.20	$62.61	$61.91	9,129
2021-04-26	$61.50	$64.96	$61.45	$64.50	$63.78	19,437
2021-04-23	$60.22	$61.01	$60.22	$60.54	$59.86	66,044
2021-04-22	$60.57	$61.43	$59.72	$60.00	$59.33	49,084
2021-04-21	$60.18	$60.18	$59.50	$59.60	$58.93	20,194
2021-04-20	$59.91	$59.91	$59.55	$59.69	$59.02	4,354
2021-04-19	$60.29	$60.95	$59.81	$59.91	$59.24	4,884
2021-04-16	$61.31	$61.31	$60.57	$60.97	$60.29	4,615
2021-04-15	$60.72	$60.85	$60.24	$60.75	$60.07	5,687
2021-04-14	$59.97	$61.00	$59.40	$59.40	$58.74	4,742
2021-04-13	$60.30	$60.43	$59.35	$59.66	$58.99	9,092
2021-04-12	$60.61	$60.61	$59.68	$59.99	$59.32	4,459
2021-04-09	$61.05	$61.08	$59.75	$59.75	$59.08	8,546
2021-04-08	$61.00	$61.85	$60.53	$60.95	$60.27	8,747
2021-04-07	$61.90	$61.98	$60.95	$60.95	$60.27	36,084
2021-04-06	$61.65	$62.11	$61.31	$62.11	$61.42	8,390
2021-04-05	$62.55	$63.74	$61.22	$62.17	$61.47	2,121
2021-04-01	$61.00	$62.18	$61.00	$61.54	$60.85	8,115
2021-03-31	$60.59	$61.12	$60.00	$60.16	$59.49	23,487
2021-03-30	$61.00	$61.73	$61.00	$61.00	$60.32	4,003
2021-03-29	$62.13	$62.13	$61.00	$61.00	$60.32	11,121
2021-03-26	$61.42	$63.11	$61.00	$62.09	$61.40	8,083
2021-03-25	$60.30	$61.76	$60.30	$61.05	$60.37	16,465
2021-03-24	$60.52	$63.00	$60.30	$61.00	$60.32	40,597
2021-03-23	$65.00	$65.00	$59.10	$59.10	$58.44	26,086
2021-03-22	$65.88	$67.01	$64.45	$65.17	$64.44	36,315
2021-03-19	$65.00	$70.59	$62.84	$64.62	$63.90	138,288
2021-03-18	$67.40	$68.98	$63.95	$64.28	$63.56	28,074
2021-03-17	$66.05	$69.26	$64.77	$66.87	$66.12	32,625
2021-03-16	$61.84	$66.19	$61.46	$66.05	$65.31	29,325
2021-03-15	$60.15	$61.20	$59.23	$61.20	$60.52	45,010
2021-03-12	$60.50	$60.50	$59.14	$59.90	$59.23	23,303
2021-03-11	$62.19	$62.19	$59.51	$60.98	$60.30	18,148
2021-03-10	$59.52	$61.00	$59.10	$60.01	$59.34	31,090
2021-03-09	$59.54	$60.44	$58.50	$59.15	$58.49	18,592
2021-03-08	$59.86	$60.49	$58.50	$58.50	$57.85	28,515
2021-03-05	$58.44	$59.79	$57.20	$59.79	$59.12	44,380
2021-03-04	$58.02	$59.31	$57.50	$57.50	$56.86	101,148
2021-03-03	$56.94	$59.50	$56.30	$58.20	$57.55	492,420
2021-03-02	$60.01	$62.84	$60.01	$60.70	$60.02	16,775
2021-03-01	$62.00	$62.68	$61.31	$62.68	$61.98	3,220
2021-02-26	$62.90	$62.90	$60.68	$60.68	$60.00	1,743
2021-02-25	$63.63	$64.33	$63.15	$63.15	$62.44	3,992
2021-02-24	$64.00	$64.90	$64.00	$64.90	$64.17	2,568
2021-02-23	$63.46	$63.50	$62.23	$62.23	$61.53	1,095
2021-02-22	$62.40	$63.05	$62.40	$63.02	$62.31	2,208
2021-02-19	$66.00	$66.00	$63.05	$63.78	$63.07	5,650
2021-02-18	$64.75	$66.22	$63.91	$65.01	$64.28	7,932
2021-02-17	$63.26	$65.53	$63.26	$65.19	$64.46	5,088
2021-02-16	$65.46	$66.87	$64.33	$64.33	$63.61	4,734
2021-02-12	$65.06	$65.22	$64.15	$65.22	$64.49	2,062
2021-02-11	$67.41	$67.41	$63.05	$63.05	$62.34	2,790
2021-02-10	$64.27	$64.27	$64.00	$64.00	$63.28	1,897
2021-02-09	$65.50	$65.53	$65.41	$65.41	$64.68	15,748
2021-02-08	$65.79	$65.79	$65.00	$65.68	$64.95	2,490
2021-02-05	$66.00	$66.66	$65.12	$65.12	$64.39	2,109
2021-02-04	$63.73	$66.10	$63.73	$66.10	$65.36	3,796
2021-02-03	$63.73	$66.00	$63.73	$66.00	$65.26	3,037
2021-02-02	$64.63	$65.20	$64.51	$64.51	$63.79	2,365
2021-02-01	$63.75	$64.22	$63.70	$63.76	$63.05	2,227
2021-01-29	$63.79	$63.79	$62.50	$63.73	$63.02	2,585
2021-01-28	$63.00	$66.61	$62.51	$64.70	$63.98	10,252
2021-01-27	$63.28	$64.99	$63.16	$63.28	$62.57	7,297
2021-01-26	$64.49	$66.76	$64.14	$65.24	$64.51	7,141
2021-01-25	$65.06	$67.45	$63.32	$64.80	$64.08	8,119
2021-01-22	$67.04	$67.04	$64.25	$65.51	$64.78	8,640
2021-01-21	$70.10	$70.10	$65.85	$68.81	$68.04	8,508
2021-01-20	$69.18	$74.70	$69.18	$72.70	$69.87	12,032
2021-01-19	$69.29	$69.95	$67.94	$69.95	$67.22	7,872
2021-01-15	$66.28	$69.89	$66.28	$69.89	$67.17	4,636
2021-01-14	$66.81	$69.05	$66.16	$67.89	$65.24	5,388
2021-01-13	$66.70	$71.01	$65.00	$65.00	$62.47	9,897
2021-01-12	$65.90	$66.97	$65.02	$66.97	$64.36	4,362
2021-01-11	$63.10	$66.19	$62.53	$65.90	$63.33	7,995
2021-01-08	$65.75	$65.75	$65.01	$65.01	$62.48	2,675
2021-01-07	$64.36	$67.95	$64.20	$66.83	$64.22	3,646
2021-01-06	$65.73	$68.35	$64.61	$65.63	$63.07	5,421
2021-01-05	$65.76	$68.36	$63.50	$63.51	$61.03	8,274
2021-01-04	$63.51	$63.51	$63.51	$63.51	$61.03	1,565
2020-12-31	$65.00	$65.00	$62.30	$62.50	$60.06	18,223
2020-12-30	$63.05	$64.15	$62.84	$63.21	$60.75	4,322
2020-12-29	$66.30	$66.30	$62.65	$63.40	$60.93	5,210
2020-12-28	$64.58	$68.30	$64.21	$64.83	$62.30	6,528
2020-12-24	$63.73	$65.31	$62.39	$64.98	$62.45	9,515
2020-12-23	$61.99	$65.23	$61.99	$63.76	$61.27	33,306
2020-12-22	$63.50	$63.50	$61.26	$61.34	$58.95	28,911
2020-12-21	$67.00	$70.00	$63.50	$63.50	$61.02	15,317
2020-12-18	$72.36	$72.46	$66.21	$67.46	$64.83	113,251
2020-12-17	$76.88	$76.88	$72.17	$72.17	$69.36	24,542
2020-12-16	$79.44	$80.35	$75.79	$76.01	$73.05	23,409
2020-12-15	$78.25	$79.65	$76.50	$78.61	$75.55	10,124
2020-12-14	$75.93	$79.40	$72.92	$77.72	$74.69	22,237
2020-12-11	$74.00	$76.25	$73.80	$75.75	$72.80	11,465
2020-12-10	$72.89	$74.89	$71.00	$74.78	$71.87	7,289
2020-12-09	$74.75	$74.75	$72.08	$72.41	$69.59	5,362
2020-12-08	$75.04	$75.14	$73.40	$74.70	$71.79	4,540
2020-12-07	$75.24	$77.00	$74.49	$75.50	$72.56	24,907
2020-12-04	$74.99	$75.00	$72.83	$74.80	$71.88	7,273
2020-12-03	$70.93	$74.94	$70.70	$74.76	$71.85	10,130
2020-12-02	$71.22	$71.83	$70.45	$71.40	$68.62	4,423
2020-12-01	$73.00	$73.00	$70.95	$71.70	$68.91	7,339
2020-11-30	$71.00	$72.00	$70.00	$71.26	$68.48	13,671
2020-11-27	$71.08	$71.77	$70.41	$71.53	$68.74	4,137
2020-11-25	$70.95	$72.06	$68.31	$70.90	$68.14	32,338
2020-11-24	$65.46	$71.50	$65.46	$70.95	$68.18	17,468
2020-11-23	$59.10	$65.91	$57.50	$65.20	$62.66	7,810
2020-11-20	$55.60	$59.48	$55.60	$59.48	$57.16	14,850
2020-11-19	$55.00	$56.49	$55.00	$56.49	$54.29	5,804
2020-11-18	$56.95	$57.41	$55.78	$56.49	$54.29	6,609
2020-11-17	$56.85	$57.95	$56.85	$57.16	$54.93	2,281
2020-11-16	$58.75	$59.10	$57.51	$58.24	$55.97	18,968
2020-11-13	$57.59	$57.90	$56.62	$57.30	$55.07	8,598
2020-11-12	$60.74	$60.74	$57.63	$57.97	$55.71	2,808
2020-11-11	$58.00	$60.00	$58.00	$60.00	$57.66	4,363
2020-11-10	$55.86	$57.99	$55.86	$57.99	$55.73	3,281
2020-11-09	$57.09	$58.16	$52.50	$55.52	$53.36	11,218
2020-11-06	$53.09	$59.96	$51.25	$54.42	$52.30	14,911
2020-11-05	$53.13	$53.99	$52.99	$52.99	$50.92	3,567
2020-11-04	$53.85	$53.95	$53.85	$53.95	$51.85	1,730
2020-11-03	$54.90	$55.71	$53.60	$53.70	$51.61	6,495
2020-11-02	$53.04	$54.11	$52.35	$53.75	$51.65	2,856
2020-10-30	$52.91	$53.28	$52.08	$53.05	$50.98	3,314
2020-10-29	$53.07	$53.50	$52.05	$53.40	$51.32	4,842
2020-10-28	$53.45	$53.50	$52.38	$53.29	$51.21	2,902
2020-10-27	$56.29	$56.29	$53.56	$53.56	$51.47	1,122
2020-10-26	$57.22	$58.35	$53.87	$55.20	$53.05	8,389
2020-10-23	$58.30	$58.69	$58.03	$58.03	$55.77	1,793
2020-10-22	$57.01	$58.34	$57.00	$57.25	$55.02	3,366
2020-10-21	$57.90	$57.90	$56.98	$56.98	$54.76	2,975
2020-10-20	$56.80	$57.90	$56.50	$57.90	$55.64	1,883
2020-10-19	$55.98	$56.80	$55.90	$56.80	$54.59	2,378
2020-10-16	$53.78	$57.51	$53.78	$56.50	$54.30	6,441
2020-10-15	$55.55	$56.50	$53.00	$54.90	$52.76	11,945
2020-10-14	$60.05	$60.20	$57.33	$57.33	$55.10	6,271
2020-10-13	$60.02	$60.02	$59.75	$59.75	$57.42	759
2020-10-12	$60.44	$60.90	$59.25	$60.90	$58.53	3,678
2020-10-09	$60.78	$64.35	$59.25	$60.44	$58.08	9,732
2020-10-08	$56.33	$60.45	$56.25	$59.25	$56.94	9,856
2020-10-07	$55.53	$56.73	$55.50	$56.73	$54.52	5,636
2020-10-06	$56.05	$56.05	$55.06	$55.06	$52.91	1,931
2020-10-05	$55.53	$56.45	$55.19	$55.94	$53.76	5,489
2020-10-02	$54.96	$56.58	$54.24	$54.76	$52.63	3,949
2020-10-01	$53.45	$57.72	$53.45	$54.62	$52.49	3,298
2020-09-30	$52.45	$53.45	$52.45	$53.45	$51.37	1,535
2020-09-29	$52.00	$53.09	$52.00	$52.50	$50.45	2,391
2020-09-28	$52.15	$52.15	$52.00	$52.00	$49.97	2,927
2020-09-25	$52.00	$52.70	$51.61	$51.61	$49.60	3,620
2020-09-24	$51.54	$52.00	$51.05	$51.05	$49.06	2,336
2020-09-23	$53.00	$53.50	$51.62	$51.62	$49.61	2,280
2020-09-22	$53.00	$53.00	$53.00	$53.00	$50.93	1,449
2020-09-21	$53.82	$54.50	$52.63	$53.40	$51.32	10,337
2020-09-18	$54.74	$55.69	$52.71	$55.69	$53.52	16,675
2020-09-17	$53.70	$53.70	$53.70	$53.70	$51.61	684
2020-09-16	$53.86	$54.00	$52.56	$52.56	$50.51	3,067
2020-09-15	$53.53	$54.28	$53.19	$53.21	$51.14	1,897
2020-09-14	$53.26	$53.98	$52.84	$53.37	$51.29	7,478
2020-09-11	$53.03	$54.63	$53.03	$53.52	$51.43	1,344
2020-09-10	$53.00	$54.70	$53.00	$54.70	$52.57	4,608
2020-09-09	$54.38	$54.38	$53.25	$53.25	$51.17	3,232
2020-09-08	$54.01	$54.25	$53.52	$54.00	$51.90	3,285
2020-09-04	$53.90	$53.90	$53.05	$53.30	$51.22	3,186
2020-09-03	$54.14	$54.14	$53.00	$54.00	$51.90	2,344
2020-09-02	$53.50	$54.77	$53.50	$54.77	$52.64	3,369
2020-09-01	$53.93	$54.09	$53.40	$54.09	$51.98	2,061
2020-08-31	$54.11	$54.69	$53.18	$53.18	$51.11	3,659
2020-08-28	$52.99	$55.53	$52.62	$54.11	$52.00	3,304
2020-08-27	$54.55	$54.85	$52.02	$52.02	$49.99	7,787
2020-08-26	$53.50	$55.49	$53.50	$54.85	$52.71	5,685
2020-08-25	$51.85	$53.97	$51.85	$53.70	$51.61	6,360
2020-08-24	$52.00	$52.91	$50.41	$51.22	$49.22	6,275
2020-08-21	$53.42	$53.42	$51.00	$51.50	$49.49	8,387
2020-08-20	$54.60	$54.60	$53.00	$53.41	$51.33	4,406
2020-08-19	$54.81	$55.14	$53.61	$54.90	$52.76	3,607
2020-08-18	$53.17	$53.97	$53.17	$53.46	$51.38	982
2020-08-17	$51.33	$51.33	$51.33	$51.33	$49.33	444
2020-08-14	$51.45	$52.87	$50.23	$52.87	$50.81	2,000
2020-08-13	$51.36	$52.80	$51.13	$52.30	$50.26	1,699
2020-08-12	$52.64	$53.62	$52.64	$52.78	$50.72	3,107
2020-08-11	$48.05	$52.76	$48.05	$52.33	$50.29	2,122
2020-08-10	$53.25	$53.60	$52.67	$52.67	$50.62	2,281
2020-08-07	$51.85	$55.26	$51.01	$52.97	$50.91	10,426
2020-08-06	$51.50	$54.19	$51.50	$54.09	$51.98	8,186
2020-08-05	$51.04	$51.99	$50.53	$51.99	$49.96	2,029
2020-08-04	$50.99	$51.69	$50.58	$51.69	$49.68	1,915
2020-08-03	$49.20	$51.73	$49.20	$51.70	$49.68	5,545
2020-07-31	$48.98	$49.20	$48.98	$49.20	$47.28	1,628
2020-07-30	$49.68	$50.50	$48.67	$48.67	$46.77	1,896
2020-07-29	$50.00	$51.14	$48.97	$49.67	$47.73	4,471
2020-07-28	$50.50	$50.50	$50.07	$50.07	$48.12	2,808
2020-07-27	$51.29	$51.72	$50.77	$50.77	$48.79	4,067
2020-07-24	$49.89	$52.16	$49.89	$50.24	$48.28	6,007
2020-07-23	$52.02	$52.65	$50.27	$50.41	$48.44	11,301
2020-07-22	$52.54	$52.55	$51.71	$52.37	$50.33	3,260
2020-07-21	$51.06	$52.55	$51.06	$52.55	$50.50	4,636
2020-07-20	$50.86	$51.96	$50.05	$51.67	$49.66	7,056
2020-07-17	$50.95	$51.97	$50.79	$50.86	$48.88	5,234
2020-07-16	$51.50	$51.89	$50.60	$51.40	$49.40	3,191
2020-07-15	$50.50	$52.00	$49.80	$51.39	$49.39	10,121
2020-07-14	$51.34	$51.34	$49.51	$50.20	$48.24	6,712
2020-07-13	$52.84	$52.84	$51.11	$51.39	$49.39	5,606
2020-07-10	$53.00	$54.47	$51.73	$53.40	$51.32	12,677
2020-07-09	$54.70	$54.70	$52.42	$53.37	$51.29	10,006
2020-07-08	$54.08	$55.44	$53.76	$54.70	$52.57	7,686
2020-07-07	$54.90	$55.99	$53.39	$54.10	$51.99	11,653
2020-07-06	$54.08	$55.89	$54.00	$54.91	$52.77	5,125
2020-07-02	$54.00	$54.40	$53.15	$53.82	$51.72	4,968
2020-07-01	$53.99	$54.84	$53.17	$53.99	$51.89	5,171
2020-06-30	$54.35	$54.35	$53.03	$54.17	$52.06	6,581
2020-06-29	$53.39	$55.43	$52.51	$55.14	$52.99	16,643
2020-06-26	$56.79	$57.45	$51.18	$53.10	$51.03	196,824
2020-06-25	$55.25	$56.88	$55.20	$56.70	$54.49	14,364
2020-06-24	$54.08	$56.09	$53.32	$54.59	$52.46	15,264
2020-06-23	$54.72	$56.43	$53.45	$54.64	$52.51	16,262
2020-06-22	$51.91	$55.39	$51.91	$53.97	$51.87	28,570
2020-06-19	$51.28	$55.49	$51.01	$52.66	$50.61	57,537
2020-06-18	$50.82	$51.48	$50.07	$50.13	$48.18	10,496
2020-06-17	$51.78	$53.23	$49.60	$52.00	$49.97	18,856
2020-06-16	$53.95	$53.95	$49.40	$51.10	$49.11	8,932
2020-06-15	$48.97	$53.98	$47.81	$53.40	$51.32	12,320
2020-06-12	$49.98	$50.60	$49.34	$49.34	$47.42	11,143
2020-06-11	$48.96	$52.10	$48.96	$49.51	$47.58	9,034
2020-06-10	$51.32	$53.12	$50.00	$50.73	$48.75	15,835
2020-06-09	$45.98	$51.90	$45.00	$51.01	$49.02	22,141
2020-06-08	$45.06	$47.50	$45.06	$46.54	$44.73	16,275
2020-06-05	$44.95	$46.22	$43.64	$45.02	$43.27	9,777
2020-06-04	$42.15	$44.95	$42.00	$44.62	$42.88	8,278
2020-06-03	$41.01	$42.62	$40.00	$42.16	$40.52	20,604
2020-06-02	$40.95	$41.50	$40.45	$40.96	$39.36	10,400
2020-06-01	$40.04	$41.34	$40.04	$40.69	$39.10	9,421
2020-05-29	$39.50	$40.39	$39.20	$40.39	$38.82	3,034
2020-05-28	$39.50	$40.40	$38.93	$39.60	$38.06	8,222
2020-05-27	$39.98	$40.00	$39.19	$39.97	$38.41	2,385
2020-05-26	$38.30	$40.79	$38.30	$40.40	$38.83	5,605
2020-05-22	$38.23	$38.23	$38.23	$38.23	$36.74	419
2020-05-21	$38.00	$38.17	$37.59	$37.59	$36.12	2,705
2020-05-20	$38.36	$38.50	$38.20	$38.20	$36.71	2,429
2020-05-19	$38.33	$39.00	$37.80	$37.80	$36.33	3,891
2020-05-18	$38.40	$38.94	$37.73	$38.86	$37.35	8,057
2020-05-15	$36.26	$37.82	$36.00	$37.82	$36.35	4,214
2020-05-14	$36.01	$36.70	$36.01	$36.70	$35.27	1,789
2020-05-13	$36.39	$37.98	$36.25	$36.41	$34.99	3,786
2020-05-12	$39.12	$39.12	$36.66	$37.01	$35.57	4,074
2020-05-11	$38.73	$39.75	$38.08	$38.08	$36.60	6,298
2020-05-08	$39.72	$39.72	$39.19	$39.54	$38.00	1,909
2020-05-07	$38.99	$39.40	$37.21	$38.99	$37.47	5,011
2020-05-06	$38.85	$38.99	$36.50	$36.50	$35.08	3,159
2020-05-05	$38.75	$39.01	$37.91	$37.91	$36.43	1,171
2020-05-04	$37.99	$38.97	$37.13	$38.50	$37.00	3,218
2020-05-01	$38.95	$39.00	$37.50	$38.80	$37.29	8,574
2020-04-30	$40.60	$40.60	$38.42	$38.42	$36.92	4,832
2020-04-29	$40.00	$41.05	$39.95	$40.55	$38.97	7,313
2020-04-28	$36.50	$39.15	$36.50	$38.13	$36.64	3,704
2020-04-27	$36.00	$36.21	$36.00	$36.21	$34.80	1,479
2020-04-24	$35.93	$35.93	$35.60	$35.60	$34.21	585
2020-04-23	$36.05	$36.05	$36.05	$36.05	$34.64	541
2020-04-22	$33.25	$36.05	$33.25	$36.05	$34.64	5,415
2020-04-21	$33.52	$34.25	$33.52	$33.71	$32.40	3,592
2020-04-20	$33.86	$33.86	$33.54	$33.54	$32.23	453
2020-04-17	$34.23	$34.90	$33.73	$34.90	$33.54	3,548
2020-04-16	$33.00	$33.69	$32.90	$33.40	$32.10	5,625
2020-04-15	$34.38	$34.50	$33.00	$33.01	$31.72	9,304
2020-04-14	$35.50	$35.60	$35.25	$35.25	$33.88	7,115
2020-04-13	$35.63	$35.75	$35.25	$35.49	$34.11	12,894
2020-04-09	$35.37	$36.00	$35.25	$36.00	$34.60	25,683
2020-04-08	$36.28	$36.28	$34.50	$35.94	$34.54	7,209
2020-04-07	$34.96	$35.37	$34.00	$35.37	$33.99	6,277
2020-04-06	$32.67	$34.50	$32.67	$34.50	$33.16	3,722
2020-04-03	$32.27	$33.00	$32.27	$32.27	$31.01	1,310
2020-04-02	$32.70	$33.50	$32.00	$33.50	$32.19	12,041
2020-04-01	$31.43	$32.70	$31.40	$32.05	$30.80	12,177
2020-03-31	$32.46	$32.70	$32.09	$32.70	$31.43	2,941
2020-03-30	$31.87	$32.74	$31.87	$32.69	$31.42	2,068
2020-03-27	$32.48	$33.00	$31.76	$31.76	$30.52	4,165
2020-03-26	$33.29	$33.91	$31.53	$33.49	$32.18	10,069
2020-03-25	$30.38	$32.00	$28.67	$31.99	$30.74	9,579
2020-03-24	$30.77	$32.33	$30.35	$30.50	$29.31	8,074
2020-03-23	$33.55	$33.55	$29.81	$31.84	$30.60	3,895
2020-03-20	$35.00	$35.65	$28.99	$34.77	$33.41	19,982
2020-03-19	$30.81	$35.70	$30.81	$35.70	$34.31	3,797
2020-03-18	$33.00	$33.00	$31.55	$31.55	$30.32	1,812
2020-03-17	$37.00	$37.63	$36.85	$37.63	$36.16	4,052
2020-03-16	$39.24	$39.24	$35.00	$35.27	$33.90	6,900
2020-03-13	$41.80	$42.00	$39.77	$39.77	$38.22	4,616
2020-03-12	$41.49	$41.50	$36.83	$36.83	$35.39	14,979
2020-03-11	$42.68	$46.67	$42.16	$42.16	$40.52	9,975
2020-03-10	$44.79	$44.80	$42.52	$43.80	$42.09	8,147
2020-03-09	$44.73	$44.73	$41.16	$43.18	$41.50	6,210
2020-03-06	$44.98	$46.23	$44.45	$45.06	$43.30	9,856
2020-03-05	$48.60	$48.60	$45.22	$45.98	$44.19	13,189
2020-03-04	$42.00	$48.88	$42.00	$48.60	$46.71	11,259
2020-03-03	$40.46	$41.80	$40.46	$41.29	$39.68	1,921
2020-03-02	$39.97	$41.72	$39.97	$41.38	$39.77	2,288
2020-02-28	$40.88	$40.88	$39.10	$40.24	$38.67	7,253
2020-02-27	$40.52	$40.52	$40.52	$40.52	$38.94	661
2020-02-26	$42.10	$42.51	$41.52	$41.98	$40.34	7,467
2020-02-25	$42.20	$42.38	$42.15	$42.29	$40.64	1,553
2020-02-24	$41.51	$42.21	$41.50	$41.86	$40.23	5,282
2020-02-21	$43.42	$43.50	$43.09	$43.40	$41.71	3,846
2020-02-20	$42.25	$43.03	$42.25	$43.03	$41.35	2,270
2020-02-19	$42.38	$42.39	$41.88	$42.22	$40.57	11,532
2020-02-18	$41.75	$42.20	$41.40	$42.20	$40.56	2,239
2020-02-14	$41.13	$41.99	$40.38	$41.90	$40.27	4,996
2020-02-13	$42.05	$42.05	$41.56	$41.56	$39.94	1,114
2020-02-12	$42.19	$42.40	$40.45	$41.96	$40.32	5,504
2020-02-11	$41.05	$42.36	$41.01	$41.92	$40.29	10,413
2020-02-10	$40.58	$41.60	$40.58	$40.91	$39.32	11,074
2020-02-07	$41.24	$41.24	$41.24	$41.24	$39.63	879
2020-02-06	$41.15	$41.15	$40.97	$40.97	$39.37	1,370
2020-02-05	$41.10	$41.10	$41.06	$41.06	$39.46	484
2020-02-04	$41.57	$41.57	$41.00	$41.01	$39.41	1,610
2020-02-03	$40.50	$41.44	$40.50	$40.93	$39.33	3,230
2020-01-31	$39.88	$40.94	$39.88	$40.50	$38.92	5,450
2020-01-30	$40.15	$40.39	$40.12	$40.12	$38.56	1,376
2020-01-29	$40.36	$40.40	$40.07	$40.07	$38.51	594
2020-01-28	$40.24	$41.50	$40.24	$41.50	$39.88	1,064
2020-01-27	$40.30	$40.48	$40.00	$40.15	$38.58	4,360
2020-01-24	$40.50	$40.75	$40.07	$40.51	$38.93	6,819
2020-01-23	$40.50	$40.53	$40.40	$40.40	$38.83	2,701
2020-01-22	$40.25	$40.75	$40.25	$40.75	$39.16	8,855
2020-01-21	$40.71	$40.71	$40.00	$40.25	$38.68	1,368
2020-01-17	$41.02	$41.19	$40.02	$40.02	$38.46	3,813
2020-01-16	$41.16	$41.16	$41.16	$41.16	$39.56	190
2020-01-15	$41.16	$41.16	$41.16	$41.16	$39.56	384
2020-01-14	$41.56	$41.56	$41.00	$41.00	$39.40	725
2020-01-13	$41.42	$41.56	$41.15	$41.56	$39.94	1,667
2020-01-10	$39.82	$41.40	$39.35	$41.21	$39.60	8,352
2020-01-09	$39.35	$40.17	$39.35	$39.79	$38.24	3,854
2020-01-08	$38.90	$39.35	$38.90	$39.06	$37.54	1,900
2020-01-07	$38.80	$39.55	$38.74	$38.90	$37.38	3,723
2020-01-06	$38.90	$39.00	$38.50	$38.50	$37.00	4,177
2020-01-03	$38.80	$39.14	$38.65	$38.90	$37.38	2,801
2020-01-02	$39.57	$39.57	$39.13	$39.13	$37.60	2,337
2019-12-31	$39.75	$40.00	$39.50	$39.55	$38.01	4,525
2019-12-30	$40.04	$40.16	$39.71	$39.98	$38.42	1,923
2019-12-27	$40.17	$40.17	$40.17	$40.17	$38.60	445
2019-12-26	$39.73	$40.17	$39.73	$40.17	$38.60	479
2019-12-24	$40.23	$40.40	$39.75	$39.75	$38.20	1,687
2019-12-23	$40.60	$40.60	$39.53	$39.85	$38.30	3,950
2019-12-20	$40.69	$40.70	$40.45	$40.45	$38.87	12,245
2019-12-19	$40.45	$40.50	$40.40	$40.44	$38.86	3,376
2019-12-18	$40.10	$40.99	$39.92	$40.38	$38.81	3,486
2019-12-17	$39.90	$40.43	$39.87	$40.43	$38.85	1,673
2019-12-16	$39.82	$40.00	$39.82	$39.95	$38.39	2,547
2019-12-13	$39.84	$40.05	$39.50	$40.05	$38.49	1,531
2019-12-12	$40.06	$40.06	$39.65	$39.65	$38.10	802
2019-12-11	$39.22	$39.80	$39.22	$39.80	$38.25	1,003
2019-12-10	$38.79	$39.69	$38.71	$39.69	$38.14	2,454
2019-12-09	$38.52	$39.95	$38.47	$38.50	$37.00	6,223
2019-12-06	$38.20	$39.99	$38.20	$39.30	$37.77	2,549
2019-12-05	$38.58	$39.03	$38.58	$39.03	$37.51	496
2019-12-04	$39.60	$39.81	$39.14	$39.14	$37.14	5,980
2019-12-03	$39.11	$39.95	$38.90	$38.90	$36.91	4,582
2019-12-02	$38.47	$39.15	$38.06	$38.12	$36.17	4,866
2019-11-29	$39.84	$40.30	$38.65	$38.65	$36.67	2,959
2019-11-27	$39.75	$40.16	$39.60	$39.60	$37.57	5,522
2019-11-26	$39.45	$39.71	$39.45	$39.71	$37.68	788
2019-11-25	$39.75	$39.75	$39.50	$39.56	$37.54	2,354
2019-11-22	$39.18	$39.32	$38.56	$38.56	$36.59	1,432
2019-11-21	$38.53	$39.39	$38.53	$39.03	$37.03	4,726
2019-11-20	$40.08	$40.08	$38.43	$38.43	$36.46	7,501
2019-11-19	$38.92	$40.05	$38.92	$40.05	$38.00	2,230
2019-11-18	$38.41	$39.07	$38.41	$38.73	$36.75	1,192
2019-11-15	$38.81	$38.81	$38.30	$38.30	$36.34	888
2019-11-14	$38.68	$38.98	$38.65	$38.71	$36.73	3,053
2019-11-13	$38.62	$39.13	$38.49	$39.13	$37.13	2,520
2019-11-12	$38.57	$39.03	$38.57	$39.03	$37.03	3,099
2019-11-11	$38.75	$38.75	$38.44	$38.57	$36.60	591
2019-11-08	$39.31	$39.31	$38.79	$38.79	$36.81	2,489
2019-11-07	$39.70	$40.30	$38.73	$39.30	$37.29	3,898
2019-11-06	$39.99	$40.25	$39.43	$39.50	$37.48	5,134
2019-11-05	$39.71	$40.26	$39.71	$40.26	$38.20	2,000
2019-11-04	$39.99	$40.29	$39.58	$40.24	$38.18	4,605
2019-11-01	$39.66	$39.95	$38.69	$39.93	$37.89	7,071
2019-10-31	$40.71	$41.00	$39.02	$39.38	$37.37	14,616
2019-10-30	$40.33	$40.50	$39.57	$40.50	$38.43	1,739
2019-10-29	$39.11	$40.80	$39.11	$40.00	$37.95	6,963
2019-10-28	$38.57	$40.99	$38.30	$40.65	$38.57	17,382
2019-10-25	$38.29	$38.29	$38.29	$38.29	$36.33	213
2019-10-24	$38.65	$38.65	$37.80	$38.29	$36.33	785
2019-10-23	$38.60	$38.71	$37.52	$38.71	$36.73	3,296
2019-10-22	$38.51	$38.77	$37.93	$38.60	$36.63	4,908
2019-10-21	$38.47	$39.03	$38.27	$39.03	$37.03	1,982
2019-10-18	$38.01	$38.58	$37.94	$38.58	$36.61	3,048
2019-10-17	$37.85	$38.95	$37.09	$38.48	$36.51	9,203
2019-10-16	$36.81	$38.31	$36.81	$37.78	$35.85	4,796
2019-10-15	$36.70	$36.79	$36.05	$36.57	$34.70	12,747
2019-10-14	$36.16	$38.10	$35.46	$36.75	$34.87	277,353
2019-10-11	$36.76	$36.81	$36.30	$36.30	$34.44	89,383
2019-10-10	$36.62	$36.90	$36.55	$36.56	$34.69	2,029
2019-10-09	$37.60	$38.20	$36.86	$36.86	$34.98	3,425
2019-10-08	$36.62	$37.67	$36.35	$37.24	$35.34	3,744
2019-10-07	$36.66	$36.77	$36.57	$36.57	$34.70	1,629
2019-10-04	$37.34	$37.34	$36.17	$36.32	$34.46	2,112
2019-10-03	$35.63	$36.45	$35.63	$35.95	$34.11	2,215
2019-10-02	$37.65	$37.65	$35.61	$35.61	$33.79	4,121
2019-10-01	$37.13	$37.58	$37.13	$37.13	$35.23	1,202
2019-09-30	$37.74	$37.95	$37.21	$37.95	$36.01	2,738
2019-09-27	$37.24	$37.89	$36.72	$37.00	$35.11	4,015
2019-09-26	$38.11	$38.25	$38.00	$38.01	$36.07	3,052
2019-09-25	$37.97	$38.70	$37.31	$38.11	$36.16	4,611
2019-09-24	$37.92	$38.79	$37.65	$37.65	$35.72	7,948
2019-09-23	$39.01	$39.99	$38.54	$38.54	$36.57	14,152
2019-09-20	$37.18	$39.48	$37.16	$39.23	$37.22	17,272
2019-09-19	$37.76	$37.99	$36.81	$37.09	$35.19	7,876
2019-09-18	$38.17	$38.32	$37.64	$37.76	$35.83	7,559
2019-09-17	$37.60	$37.60	$37.56	$37.56	$35.64	1,187
2019-09-16	$38.07	$38.22	$37.50	$38.19	$36.24	2,941
2019-09-13	$38.90	$38.91	$38.04	$38.04	$36.09	3,353
2019-09-12	$38.48	$38.93	$37.99	$38.93	$36.94	2,077
2019-09-11	$37.65	$37.75	$36.84	$37.75	$35.82	1,306
2019-09-10	$37.72	$37.72	$36.83	$36.84	$34.96	1,788
2019-09-09	$36.98	$37.67	$36.80	$37.48	$35.56	1,273
2019-09-06	$36.85	$37.13	$36.53	$36.53	$34.66	3,791
2019-09-05	$38.34	$38.34	$37.78	$37.78	$35.85	2,054
2019-09-04	$37.36	$38.24	$36.66	$37.98	$36.04	3,323
2019-09-03	$36.00	$37.76	$36.00	$36.93	$35.04	6,260
2019-08-30	$34.93	$36.01	$34.63	$35.99	$34.15	5,140
2019-08-29	$35.23	$35.23	$34.07	$34.80	$33.02	6,554
2019-08-28	$35.19	$35.25	$34.59	$34.99	$33.20	13,154
2019-08-27	$35.00	$35.20	$35.00	$35.17	$33.37	6,084
2019-08-26	$34.48	$35.49	$34.40	$34.75	$32.97	6,478
2019-08-23	$35.02	$35.10	$34.75	$35.00	$33.21	8,679
2019-08-22	$35.71	$35.71	$35.12	$35.12	$33.32	744
2019-08-21	$35.55	$35.71	$35.04	$35.33	$33.52	4,511
2019-08-20	$35.38	$35.71	$35.38	$35.41	$33.60	5,413
2019-08-19	$35.41	$35.41	$35.10	$35.10	$33.31	5,238
2019-08-16	$34.20	$35.04	$33.83	$35.04	$33.25	12,393
2019-08-15	$35.00	$35.18	$33.50	$35.14	$33.34	10,579
2019-08-14	$35.55	$35.55	$34.12	$34.23	$32.48	4,485
2019-08-13	$35.96	$35.96	$34.97	$35.40	$33.59	4,270
2019-08-12	$36.80	$37.06	$35.67	$35.72	$33.89	8,055
2019-08-09	$39.60	$39.60	$37.56	$37.82	$35.89	5,598
2019-08-08	$39.33	$39.60	$38.87	$39.34	$37.33	4,924
2019-08-07	$38.50	$39.41	$38.41	$38.81	$36.83	3,435
2019-08-06	$39.90	$39.90	$37.91	$38.80	$36.82	2,446
2019-08-05	$38.76	$38.76	$37.48	$37.48	$35.56	1,132
2019-08-02	$39.80	$39.94	$39.50	$39.50	$37.48	1,169
2019-08-01	$39.55	$39.80	$39.04	$39.17	$37.17	2,660
2019-07-31	$38.87	$40.40	$38.39	$38.86	$36.87	5,938
2019-07-30	$38.00	$38.41	$37.36	$38.06	$36.11	3,806
2019-07-29	$37.79	$38.47	$37.25	$37.65	$35.72	4,555
2019-07-26	$36.05	$37.68	$36.00	$37.68	$35.75	6,544
2019-07-25	$35.32	$35.78	$35.14	$35.14	$33.34	4,058
2019-07-24	$34.90	$36.43	$34.90	$35.32	$33.51	5,261
2019-07-23	$35.91	$36.19	$35.50	$35.50	$33.68	3,963
2019-07-22	$34.75	$35.80	$34.75	$35.80	$33.97	1,160
2019-07-19	$35.44	$35.44	$34.16	$34.53	$32.76	9,583
2019-07-18	$36.00	$36.00	$34.62	$35.35	$33.54	11,014
2019-07-17	$36.60	$37.28	$35.62	$35.72	$33.89	12,848
2019-07-16	$36.68	$36.80	$36.68	$36.80	$34.92	3,695
2019-07-15	$36.43	$36.43	$36.43	$36.43	$34.57	160
2019-07-12	$36.43	$36.70	$35.50	$36.43	$34.57	31,806
2019-07-11	$36.45	$37.19	$36.40	$37.00	$35.11	2,734
2019-07-10	$36.01	$36.01	$36.01	$36.01	$34.17	273
2019-07-09	$36.36	$36.68	$36.01	$36.01	$34.17	2,853
2019-07-08	$35.67	$36.96	$35.27	$36.96	$35.07	1,060
2019-07-05	$38.69	$38.69	$38.69	$38.69	$36.71	139
2019-07-03	$38.69	$38.69	$38.69	$38.69	$36.71	400
2019-07-02	$36.00	$36.03	$35.99	$36.03	$34.19	1,563
2019-07-01	$36.21	$36.21	$36.00	$36.00	$34.16	2,500
2019-06-28	$36.97	$36.97	$35.34	$35.35	$33.54	15,020
2019-06-27	$35.76	$36.45	$35.76	$36.11	$34.26	1,539
2019-06-26	$36.85	$37.25	$36.20	$36.20	$34.35	5,128
2019-06-25	$36.80	$36.83	$36.80	$36.83	$34.95	630
2019-06-24	$37.78	$37.78	$37.03	$37.03	$35.14	2,160
2019-06-21	$38.96	$38.96	$37.56	$37.56	$35.64	4,337
2019-06-20	$38.95	$39.09	$38.95	$39.09	$37.09	1,069
2019-06-19	$38.27	$38.27	$38.27	$38.27	$36.31	423
2019-06-18	$38.27	$38.27	$38.27	$38.27	$36.31	623
2019-06-17	$39.00	$39.12	$38.15	$38.15	$36.20	2,099
2019-06-14	$38.18	$38.35	$37.98	$38.35	$36.39	7,740
2019-06-13	$37.99	$37.99	$37.99	$37.99	$36.05	498
2019-06-12	$38.16	$38.16	$38.16	$38.16	$36.21	484
2019-06-11	$38.20	$38.20	$38.20	$38.20	$36.25	686
2019-06-10	$38.15	$38.15	$37.50	$37.98	$36.04	2,106
2019-06-07	$38.50	$38.50	$38.28	$38.39	$36.43	1,766
2019-06-06	$38.40	$38.40	$38.16	$38.40	$36.44	3,109
2019-06-05	$37.90	$37.90	$37.90	$37.90	$35.96	1,353
2019-06-04	$38.54	$38.54	$38.00	$38.00	$36.06	894
2019-06-03	$37.86	$37.86	$37.33	$37.80	$35.87	1,213
2019-05-31	$37.96	$38.54	$37.15	$37.15	$35.25	1,477
2019-05-30	$37.80	$37.88	$37.80	$37.88	$35.94	798
2019-05-29	$37.90	$38.05	$37.11	$37.11	$35.21	1,534
2019-05-28	$37.83	$38.05	$37.83	$37.85	$35.91	1,586
2019-05-24	$37.55	$37.80	$37.52	$37.80	$35.87	832
2019-05-23	$37.61	$37.70	$37.27	$37.27	$35.36	1,920
2019-05-22	$37.20	$37.25	$37.20	$37.21	$35.31	2,388
2019-05-21	$37.27	$37.31	$36.31	$36.31	$34.45	21,115
2019-05-20	$37.90	$38.34	$37.25	$37.94	$36.00	1,926
2019-05-17	$38.00	$38.00	$38.00	$38.00	$36.06	835
2019-05-16	$37.60	$38.50	$37.51	$37.51	$35.59	4,278
2019-05-15	$37.25	$37.75	$37.25	$37.75	$35.82	940
2019-05-14	$36.99	$36.99	$36.99	$36.99	$35.10	246
2019-05-13	$36.21	$36.21	$36.21	$36.21	$34.36	530
2019-05-10	$35.78	$35.78	$35.78	$35.78	$33.95	645
2019-05-09	$37.11	$37.11	$37.11	$37.11	$35.21	179
2019-05-08	$37.23	$37.66	$37.08	$37.11	$35.21	3,737
2019-05-07	$37.00	$37.72	$37.00	$37.50	$35.58	5,467
2019-05-06	$37.35	$37.44	$36.59	$37.44	$35.53	4,153
2019-05-03	$36.92	$37.33	$36.50	$37.33	$35.42	2,671
2019-05-02	$37.10	$37.10	$35.56	$36.80	$34.92	9,414
2019-05-01	$36.90	$37.15	$36.60	$36.61	$34.74	2,959
2019-04-30	$36.45	$36.84	$36.17	$36.51	$34.64	6,698
2019-04-29	$36.31	$37.02	$35.86	$36.05	$34.21	5,325
2019-04-26	$36.23	$36.23	$36.23	$36.23	$34.38	142
2019-04-25	$36.23	$36.23	$36.23	$36.23	$34.38	258
2019-04-24	$36.28	$37.55	$35.46	$36.22	$34.37	3,952
2019-04-23	$35.66	$37.86	$35.60	$36.05	$34.21	3,371
2019-04-22	$36.31	$37.46	$35.52	$35.52	$33.70	6,870
2019-04-18	$36.50	$36.71	$36.20	$36.71	$34.83	1,126
2019-04-17	$37.00	$37.00	$36.50	$36.50	$34.63	1,102
2019-04-16	$36.40	$36.68	$36.40	$36.51	$34.64	1,524
2019-04-15	$36.67	$36.77	$36.43	$36.77	$34.89	665
2019-04-12	$35.79	$36.67	$35.45	$36.48	$34.61	5,253
2019-04-11	$36.25	$36.25	$35.70	$35.88	$34.05	1,257
2019-04-10	$35.89	$36.66	$35.37	$35.80	$33.97	5,282
2019-04-09	$35.12	$35.71	$35.12	$35.71	$33.88	432
2019-04-08	$35.65	$35.65	$35.65	$35.65	$33.83	488
2019-04-05	$34.90	$35.30	$34.70	$35.30	$33.49	8,732
2019-04-04	$34.20	$35.69	$33.75	$34.80	$33.02	4,764
2019-04-03	$34.56	$35.30	$34.50	$34.62	$32.85	5,986
2019-04-02	$34.50	$35.55	$34.50	$35.29	$33.49	6,961
2019-04-01	$35.68	$35.68	$35.50	$35.50	$33.68	6,347
2019-03-29	$35.39	$35.60	$34.50	$34.85	$33.07	13,368
2019-03-28	$37.13	$37.20	$34.82	$35.15	$33.35	20,010
2019-03-27	$37.33	$37.52	$36.51	$37.50	$35.58	4,699
2019-03-26	$35.80	$37.59	$35.80	$37.59	$35.67	2,154
2019-03-25	$35.60	$36.23	$35.00	$35.90	$34.06	2,947
2019-03-22	$36.46	$36.46	$34.88	$35.00	$33.21	3,014
2019-03-21	$36.77	$37.46	$35.80	$36.50	$34.63	7,937
2019-03-20	$36.71	$37.20	$36.70	$37.20	$35.30	1,754
2019-03-19	$37.20	$37.20	$36.11	$36.66	$34.79	4,397
2019-03-18	$36.75	$37.37	$36.75	$37.37	$35.46	2,539
2019-03-15	$35.97	$36.89	$35.80	$36.39	$34.53	8,161
2019-03-14	$34.99	$36.34	$34.48	$35.72	$33.89	10,533
2019-03-13	$34.37	$35.00	$34.35	$35.00	$33.21	3,979
2019-03-12	$35.39	$36.34	$34.58	$34.59	$32.82	6,807
2019-03-11	$33.82	$35.19	$33.82	$35.19	$33.39	1,113
2019-03-08	$33.50	$35.47	$33.00	$33.73	$32.01	4,634
2019-03-07	$33.50	$33.88	$32.30	$32.61	$30.94	6,847
2019-03-06	$33.75	$34.64	$32.88	$33.10	$31.41	5,766
2019-03-05	$35.72	$35.72	$33.78	$33.85	$32.12	9,405
2019-03-04	$34.50	$35.20	$34.01	$34.30	$32.55	6,302
2019-03-01	$35.67	$36.00	$34.33	$34.44	$32.68	4,029
2019-02-28	$32.90	$34.04	$32.04	$34.04	$32.30	5,887
2019-02-27	$32.66	$33.00	$32.20	$33.00	$31.31	4,010
2019-02-26	$32.10	$32.22	$31.87	$32.06	$30.42	2,247
2019-02-25	$32.21	$32.21	$32.21	$32.21	$30.56	499
2019-02-22	$32.46	$33.00	$32.46	$32.70	$31.03	1,765
2019-02-21	$32.30	$32.66	$31.99	$32.34	$30.69	3,155
2019-02-20	$32.65	$32.70	$32.17	$32.17	$30.52	4,992
2019-02-19	$32.50	$33.00	$32.50	$32.65	$30.98	6,327
2019-02-15	$32.61	$32.61	$32.50	$32.50	$30.84	1,718
2019-02-14	$33.00	$33.00	$32.76	$32.76	$31.08	1,270
2019-02-13	$33.83	$33.85	$33.25	$33.33	$31.63	1,945
2019-02-12	$34.00	$34.50	$33.44	$33.93	$32.19	2,881
2019-02-11	$34.40	$35.05	$33.90	$33.90	$32.17	1,571
2019-02-08	$34.10	$34.10	$33.43	$33.43	$31.72	1,547
2019-02-07	$33.17	$33.37	$33.17	$33.37	$31.66	987
2019-02-06	$33.20	$34.08	$33.00	$33.66	$31.94	4,574
2019-02-05	$35.47	$35.47	$32.53	$33.25	$31.55	8,088
2019-02-04	$37.00	$37.00	$34.75	$35.25	$33.45	1,543
2019-02-01	$34.00	$35.77	$33.85	$34.75	$32.97	3,876
2019-01-31	$33.72	$33.96	$33.63	$33.63	$31.91	3,316
2019-01-30	$33.16	$33.16	$33.14	$33.15	$31.45	894
2019-01-29	$33.44	$33.44	$33.08	$33.40	$31.69	650
2019-01-28	$32.50	$32.89	$32.30	$32.89	$31.21	1,180
2019-01-25	$32.61	$33.01	$32.21	$32.41	$30.75	2,038
2019-01-24	$32.54	$32.54	$32.52	$32.52	$30.86	550
2019-01-23	$31.45	$32.48	$31.45	$32.48	$30.82	2,903
2019-01-22	$34.73	$34.73	$31.33	$31.47	$29.86	2,549
2019-01-18	$33.81	$33.83	$32.66	$32.90	$31.22	3,191
2019-01-17	$34.19	$34.33	$33.19	$33.19	$31.49	3,034
2019-01-16	$34.08	$34.08	$33.50	$33.93	$32.19	805
2019-01-15	$32.85	$33.40	$32.85	$33.40	$31.69	1,574
2019-01-14	$31.46	$32.50	$31.46	$32.50	$30.84	3,343
2019-01-11	$31.47	$31.47	$31.47	$31.47	$29.86	1,236
2019-01-10	$31.46	$31.46	$31.05	$31.05	$29.46	1,091
2019-01-09	$33.03	$33.03	$33.03	$33.03	$31.34	216
2019-01-08	$32.75	$33.03	$32.75	$33.03	$31.34	953
2019-01-07	$34.92	$34.92	$32.72	$32.72	$31.05	4,607
2019-01-04	$34.33	$35.24	$34.33	$35.24	$33.44	1,490
2019-01-03	$33.70	$33.79	$33.70	$33.79	$32.06	610
2019-01-02	$33.35	$33.35	$33.35	$33.35	$31.64	624
2018-12-31	$31.50	$32.00	$31.50	$31.90	$30.27	1,282
2018-12-28	$29.60	$29.60	$29.60	$29.60	$28.09	418
2018-12-27	$28.60	$28.88	$28.20	$28.88	$27.40	2,349
2018-12-26	$29.03	$29.03	$27.98	$28.52	$27.06	6,273
2018-12-24	$29.80	$29.80	$29.00	$29.00	$27.52	1,888
2018-12-21	$30.55	$30.79	$29.50	$29.50	$27.99	8,904
2018-12-20	$30.69	$30.69	$30.69	$30.69	$29.12	635
2018-12-19	$31.64	$31.64	$31.16	$31.16	$29.57	943
2018-12-18	$31.11	$31.75	$30.30	$30.30	$28.75	828
2018-12-17	$30.92	$31.25	$30.85	$31.11	$29.52	1,921
2018-12-14	$31.15	$31.15	$31.06	$31.06	$29.47	1,337
2018-12-13	$31.38	$31.38	$31.15	$31.15	$29.56	991
2018-12-12	$31.49	$32.02	$31.10	$31.25	$29.65	5,415
2018-12-11	$33.39	$33.39	$31.00	$31.32	$29.72	45,243
2018-12-10	$34.47	$34.47	$33.10	$33.10	$31.41	1,437
2018-12-07	$35.30	$35.30	$34.28	$34.31	$32.56	2,115
2018-12-06	$34.75	$35.28	$34.53	$34.53	$32.76	2,551
2018-12-04	$35.40	$35.40	$34.75	$34.82	$33.04	3,405
2018-12-03	$36.00	$36.15	$35.11	$35.11	$33.31	7,469
2018-11-30	$35.99	$35.99	$35.45	$35.45	$33.64	1,353
2018-11-29	$34.75	$35.40	$34.75	$35.38	$33.57	1,283
2018-11-28	$36.65	$36.65	$35.30	$35.82	$33.56	5,398
2018-11-27	$36.45	$36.68	$36.45	$36.46	$34.16	1,348
2018-11-26	$36.85	$37.35	$36.32	$36.60	$34.29	4,387
2018-11-23	$37.50	$37.70	$36.84	$36.84	$34.52	2,730
2018-11-21	$37.10	$37.97	$36.60	$37.50	$35.14	3,656
2018-11-20	$36.00	$37.10	$35.72	$37.09	$34.75	5,304
2018-11-19	$35.50	$36.50	$34.99	$36.50	$34.20	9,165
2018-11-16	$35.83	$36.00	$35.00	$35.10	$32.89	4,856
2018-11-15	$35.70	$36.00	$35.22	$35.72	$33.47	1,463
2018-11-14	$35.45	$35.70	$34.64	$35.69	$33.44	4,457
2018-11-13	$35.83	$35.85	$35.03	$35.15	$32.93	4,954
2018-11-12	$35.45	$35.45	$35.18	$35.25	$33.03	2,282
2018-11-09	$34.95	$35.40	$34.90	$35.40	$33.17	1,995
2018-11-08	$34.20	$35.20	$34.20	$35.00	$32.79	2,607
2018-11-07	$35.74	$36.00	$35.15	$35.53	$33.29	3,343
2018-11-06	$35.30	$35.83	$34.88	$35.26	$33.04	2,050
2018-11-05	$35.00	$35.94	$34.64	$35.51	$33.27	4,830
2018-11-02	$35.24	$35.60	$34.68	$35.02	$32.81	3,686
2018-11-01	$35.22	$35.50	$35.00	$35.29	$33.06	2,516
2018-10-31	$35.57	$36.00	$34.63	$35.12	$32.91	3,172
2018-10-30	$35.95	$35.95	$35.37	$35.41	$33.18	2,200
2018-10-29	$35.92	$36.40	$35.21	$36.40	$34.10	734
2018-10-26	$35.43	$35.43	$35.43	$35.43	$33.20	437
2018-10-25	$35.79	$37.98	$35.38	$35.56	$33.32	9,680
2018-10-24	$35.45	$35.81	$35.18	$35.75	$33.50	4,203
2018-10-23	$37.17	$37.17	$35.29	$36.30	$34.01	4,286
2018-10-22	$36.40	$36.44	$36.15	$36.15	$33.87	2,247
2018-10-19	$36.08	$36.24	$36.08	$36.24	$33.95	640
2018-10-18	$36.76	$37.31	$36.41	$36.65	$34.34	1,791
2018-10-17	$38.00	$38.00	$36.94	$36.94	$34.61	1,260
2018-10-16	$38.02	$38.24	$36.89	$37.75	$35.37	13,265
2018-10-15	$38.14	$38.30	$38.00	$38.13	$35.73	3,769
2018-10-12	$38.00	$38.49	$38.00	$38.49	$36.06	644
2018-10-11	$38.01	$38.70	$38.00	$38.00	$35.60	4,303
2018-10-10	$38.50	$39.20	$38.33	$38.33	$35.91	2,791
2018-10-09	$39.50	$39.50	$38.23	$38.27	$35.86	3,663
2018-10-08	$39.26	$39.30	$39.26	$39.30	$36.82	952
2018-10-05	$39.10	$39.26	$39.00	$39.00	$36.54	1,867
2018-10-04	$38.70	$38.70	$38.20	$38.20	$35.79	1,030
2018-10-03	$38.50	$38.50	$38.50	$38.50	$36.07	232
2018-10-02	$39.19	$39.19	$38.50	$38.50	$36.07	1,770
2018-10-01	$39.57	$39.57	$38.70	$38.81	$36.36	1,883
2018-09-28	$38.75	$39.00	$38.75	$39.00	$36.54	1,019
2018-09-27	$39.69	$39.69	$39.40	$39.41	$36.93	1,877
2018-09-26	$39.70	$39.70	$39.70	$39.70	$37.20	517
2018-09-25	$39.00	$39.00	$39.00	$39.00	$36.54	168
2018-09-24	$38.70	$39.00	$38.70	$39.00	$36.54	644
2018-09-21	$38.63	$39.75	$38.63	$39.14	$36.67	4,825
2018-09-20	$38.00	$38.65	$38.00	$38.65	$36.21	2,273
2018-09-19	$38.45	$38.56	$38.00	$38.00	$35.60	48,833
2018-09-18	$38.50	$38.50	$38.40	$38.40	$35.98	730
2018-09-17	$39.40	$41.47	$38.33	$38.33	$35.91	1,400
2018-09-14	$38.49	$38.49	$37.62	$37.62	$35.25	713
2018-09-13	$38.45	$38.45	$37.84	$37.84	$35.45	800
2018-09-12	$38.80	$38.80	$38.05	$38.12	$35.72	1,607
2018-09-11	$39.90	$39.90	$38.80	$38.80	$36.35	1,721
2018-09-10	$39.53	$40.35	$39.21	$39.80	$37.29	11,071
2018-09-07	$39.52	$39.86	$39.52	$39.84	$37.33	559
2018-09-06	$40.10	$40.10	$39.20	$39.60	$37.10	2,623
2018-09-05	$39.50	$40.20	$39.50	$40.20	$37.67	1,632
2018-09-04	$39.99	$40.10	$39.75	$39.75	$37.24	2,724
2018-08-31	$40.35	$40.35	$39.55	$40.10	$37.57	1,816
2018-08-30	$40.19	$40.45	$39.85	$39.85	$37.34	1,690
2018-08-29	$40.18	$40.50	$39.88	$40.30	$37.76	6,630
2018-08-28	$39.05	$42.32	$39.05	$39.90	$37.38	5,525
2018-08-27	$40.39	$41.97	$40.17	$41.00	$38.41	8,582
2018-08-24	$39.72	$40.11	$39.50	$40.02	$37.50	4,972
2018-08-23	$39.40	$39.40	$39.40	$39.40	$36.92	721
2018-08-22	$39.49	$39.49	$39.22	$39.39	$36.91	1,595
2018-08-21	$39.48	$39.51	$39.16	$39.20	$36.73	3,139
2018-08-20	$39.61	$39.83	$39.27	$39.40	$36.92	5,243
2018-08-17	$40.11	$40.19	$39.33	$39.48	$36.99	4,428
2018-08-16	$40.05	$40.21	$39.53	$40.21	$37.67	2,306
2018-08-15	$39.06	$40.24	$38.95	$40.24	$37.70	3,455
2018-08-14	$39.25	$39.40	$38.71	$38.80	$36.35	4,759
2018-08-13	$39.17	$39.57	$38.76	$39.10	$36.63	6,884
2018-08-10	$38.00	$40.49	$38.00	$40.49	$37.94	1,411
2018-08-09	$39.26	$43.18	$39.26	$39.47	$36.98	8,387
2018-08-08	$39.72	$40.24	$38.25	$38.98	$36.52	7,214
2018-08-07	$39.44	$39.44	$38.65	$38.70	$36.26	3,697
2018-08-06	$39.28	$39.28	$38.55	$38.55	$36.12	1,479
2018-08-03	$40.50	$40.50	$39.45	$39.68	$37.18	1,951
2018-08-02	$41.13	$42.52	$40.50	$40.50	$37.95	3,976
2018-08-01	$41.13	$41.41	$40.75	$41.00	$38.41	4,015
2018-07-31	$41.98	$41.98	$41.61	$41.61	$38.99	816
2018-07-30	$41.78	$41.81	$41.02	$41.41	$38.80	4,523
2018-07-27	$41.61	$42.84	$41.61	$42.31	$39.64	1,806
2018-07-26	$43.06	$43.72	$42.07	$42.45	$39.77	8,992
2018-07-25	$41.90	$43.07	$41.50	$43.07	$40.35	17,474
2018-07-24	$42.65	$43.37	$41.93	$41.96	$39.31	10,574
2018-07-23	$42.78	$43.60	$42.78	$43.34	$40.61	3,674
2018-07-20	$42.75	$43.30	$42.75	$43.00	$40.29	1,769
2018-07-19	$43.90	$43.90	$40.50	$42.71	$40.02	1,493
2018-07-18	$43.26	$43.60	$43.26	$43.60	$40.85	1,454
2018-07-17	$43.60	$44.00	$43.60	$43.70	$40.94	1,219
2018-07-16	$43.97	$43.97	$43.04	$43.60	$40.85	3,406
2018-07-13	$41.50	$43.97	$41.50	$43.97	$41.20	3,214
2018-07-12	$44.60	$44.74	$43.43	$44.37	$41.57	3,431
2018-07-11	$43.89	$44.80	$41.77	$44.22	$41.43	2,669
2018-07-10	$42.04	$44.80	$42.04	$43.40	$40.66	2,899
2018-07-09	$44.40	$44.40	$44.40	$44.40	$41.60	597
2018-07-06	$42.50	$44.90	$42.50	$44.40	$41.60	2,502
2018-07-05	$44.25	$44.75	$43.70	$44.50	$41.69	6,340
2018-07-03	$43.99	$43.99	$43.35	$43.80	$41.04	1,141
2018-07-02	$43.80	$43.86	$42.85	$43.75	$40.99	3,316
2018-06-29	$42.66	$44.74	$42.66	$43.99	$41.22	35,821
2018-06-28	$45.60	$45.81	$44.68	$45.00	$42.16	9,240
2018-06-27	$46.00	$46.50	$42.94	$45.70	$42.82	13,679
2018-06-26	$45.00	$45.98	$44.38	$45.98	$43.08	11,441
2018-06-25	$43.46	$45.26	$41.11	$45.26	$42.41	10,020
2018-06-22	$41.89	$44.10	$41.89	$44.10	$41.32	21,525
2018-06-21	$43.15	$43.74	$43.10	$43.11	$40.39	2,585
2018-06-20	$42.71	$43.50	$42.35	$43.49	$40.75	10,461
2018-06-19	$42.90	$43.36	$41.94	$42.97	$40.26	6,202
2018-06-18	$43.01	$43.26	$42.76	$43.26	$40.53	4,073
2018-06-15	$43.57	$43.70	$42.42	$43.30	$40.57	4,406
2018-06-14	$43.75	$43.75	$43.27	$43.49	$40.75	4,342
2018-06-13	$43.75	$43.92	$43.33	$43.74	$40.98	2,749
2018-06-12	$42.72	$43.25	$42.44	$43.25	$40.52	3,171
2018-06-11	$43.25	$43.25	$42.55	$42.94	$40.23	1,767
2018-06-08	$42.20	$42.20	$41.99	$42.05	$39.40	3,645
2018-06-07	$42.10	$42.59	$42.00	$42.40	$39.73	5,467
2018-06-06	$41.95	$42.25	$40.91	$41.57	$38.95	5,377
2018-06-05	$42.41	$42.41	$41.20	$41.20	$38.60	2,684
2018-06-04	$42.20	$42.20	$41.45	$41.45	$38.84	1,258
2018-06-01	$41.47	$42.44	$41.47	$42.10	$39.45	3,656
2018-05-31	$41.42	$41.42	$41.34	$41.34	$38.73	643
2018-05-30	$42.64	$42.69	$41.81	$41.81	$39.17	6,003
2018-05-29	$42.20	$42.40	$40.84	$42.40	$39.73	5,588
2018-05-25	$41.41	$42.30	$41.41	$42.00	$39.35	1,552
2018-05-24	$40.81	$41.95	$40.81	$41.41	$38.80	4,011
2018-05-23	$40.45	$40.97	$40.41	$40.88	$38.30	4,755
2018-05-22	$39.74	$40.95	$39.15	$40.60	$38.04	11,935
2018-05-21	$39.49	$40.06	$38.48	$39.88	$37.37	25,648
2018-05-18	$38.83	$40.50	$38.40	$39.50	$37.01	18,439
2018-05-17	$38.46	$38.80	$37.95	$38.55	$36.12	10,189
2018-05-16	$38.68	$39.90	$38.58	$38.58	$36.15	10,917
2018-05-15	$37.98	$38.48	$37.80	$38.48	$36.05	3,627
2018-05-14	$37.73	$38.16	$37.25	$37.98	$35.59	14,958
2018-05-11	$38.25	$38.95	$38.14	$38.77	$36.33	3,320
2018-05-10	$38.36	$38.56	$38.10	$38.35	$35.93	2,899
2018-05-09	$37.60	$37.95	$37.60	$37.95	$35.56	12,189
2018-05-08	$37.68	$37.86	$37.49	$37.84	$35.45	2,420
2018-05-07	$37.74	$37.74	$37.48	$37.48	$35.12	1,424
2018-05-04	$37.62	$37.63	$37.57	$37.59	$35.22	1,659
2018-05-03	$37.65	$37.89	$37.30	$37.60	$35.23	6,181
2018-05-02	$37.46	$37.87	$36.67	$37.64	$35.27	7,308
2018-05-01	$37.45	$37.50	$37.45	$37.50	$35.14	1,128
2018-04-30	$36.85	$37.16	$36.80	$37.10	$34.76	2,553
2018-04-27	$37.87	$37.87	$37.13	$37.40	$35.04	1,197
2018-04-26	$36.99	$37.88	$36.99	$37.50	$35.14	891
2018-04-25	$37.32	$37.71	$37.32	$37.71	$35.33	1,615
2018-04-24	$37.50	$37.50	$36.98	$37.47	$35.11	3,329
2018-04-23	$37.46	$37.72	$37.25	$37.33	$34.98	3,610
2018-04-20	$37.50	$37.87	$37.40	$37.87	$35.48	2,921
2018-04-19	$37.08	$37.65	$37.08	$37.49	$35.13	7,631
2018-04-18	$37.81	$37.81	$37.00	$37.13	$34.79	3,962
2018-04-17	$37.89	$37.90	$37.81	$37.81	$35.43	4,726
2018-04-16	$37.50	$37.75	$37.45	$37.62	$35.25	4,647
2018-04-13	$37.83	$37.90	$37.83	$37.90	$35.51	631
2018-04-12	$37.90	$37.90	$37.80	$37.82	$35.44	10,404
2018-04-11	$37.60	$37.90	$37.54	$37.65	$35.28	9,051
2018-04-10	$37.70	$37.90	$37.70	$37.86	$35.47	36,911
2018-04-09	$37.80	$37.94	$37.65	$37.89	$35.50	3,686
2018-04-06	$37.62	$37.85	$37.27	$37.81	$35.43	1,741
2018-04-05	$37.85	$37.85	$37.65	$37.65	$35.28	652
2018-04-04	$37.70	$37.90	$37.54	$37.54	$35.17	13,203
2018-04-03	$37.50	$37.50	$37.50	$37.50	$35.14	586
2018-04-02	$37.51	$37.51	$37.51	$37.51	$35.14	302
2018-03-29	$37.68	$37.69	$37.53	$37.53	$35.16	643
2018-03-28	$37.65	$37.68	$37.38	$37.46	$35.10	1,833
2018-03-27	$37.45	$37.70	$37.45	$37.70	$35.32	3,876
2018-03-26	$37.00	$37.40	$37.00	$37.40	$35.04	1,192
2018-03-23	$37.42	$37.42	$36.80	$36.80	$34.48	6,104
2018-03-22	$37.18	$37.18	$37.18	$37.18	$34.84	575
2018-03-21	$37.25	$37.50	$36.91	$37.26	$34.91	1,460
2018-03-20	$37.21	$37.35	$37.21	$37.35	$34.99	2,341
2018-03-19	$36.63	$37.35	$36.63	$37.35	$34.99	4,624
2018-03-16	$36.63	$37.40	$36.63	$37.40	$35.04	2,477
2018-03-15	$37.00	$37.49	$36.66	$37.20	$34.85	1,092
2018-03-14	$36.64	$37.25	$36.64	$37.25	$34.90	855
2018-03-13	$36.27	$36.27	$36.27	$36.27	$33.98	887
2018-03-12	$36.64	$36.64	$36.50	$36.50	$34.20	641
2018-03-09	$35.42	$36.85	$35.42	$36.63	$34.32	1,572
2018-03-08	$35.80	$36.38	$35.78	$36.38	$34.09	2,423
2018-03-07	$36.29	$37.20	$33.95	$36.25	$33.96	2,808
2018-03-06	$36.10	$37.45	$35.34	$36.29	$34.00	3,149
2018-03-05	$36.10	$36.35	$36.03	$36.35	$34.06	986
2018-03-02	$36.25	$37.03	$35.85	$37.03	$34.70	7,729
2018-03-01	$36.75	$36.75	$36.75	$36.75	$34.43	398
2018-02-28	$36.36	$36.36	$36.36	$36.36	$34.07	274
2018-02-27	$36.43	$36.43	$36.43	$36.43	$34.13	93
2018-02-26	$36.43	$36.43	$36.43	$36.43	$34.13	42
2018-02-23	$36.43	$36.43	$36.43	$36.43	$34.13	218
2018-02-22	$36.65	$36.65	$36.35	$36.43	$34.13	7,644
2018-02-21	$36.46	$36.71	$36.40	$36.70	$34.39	1,046
2018-02-20	$36.25	$36.36	$36.25	$36.36	$34.07	817
2018-02-16	$36.30	$36.35	$35.80	$36.32	$34.03	1,138
2018-02-15	$35.75	$37.00	$35.75	$36.35	$34.06	1,183
2018-02-14	$36.16	$36.17	$36.16	$36.17	$33.89	1,041
2018-02-13	$36.50	$36.50	$36.30	$36.30	$34.01	503
2018-02-12	$36.83	$36.83	$36.83	$36.83	$34.51	227
2018-02-09	$36.44	$36.83	$36.25	$36.83	$34.51	4,775
2018-02-08	$37.16	$37.16	$37.16	$37.16	$34.82	121
2018-02-07	$37.16	$37.16	$37.16	$37.16	$34.82	133
2018-02-06	$37.16	$37.16	$37.16	$37.16	$34.82	600
2018-02-05	$36.91	$36.91	$36.91	$36.91	$34.58	240
2018-02-02	$36.71	$36.71	$36.71	$36.71	$34.40	158
2018-02-01	$37.10	$37.10	$37.10	$37.10	$34.76	530
2018-01-31	$37.00	$37.10	$37.00	$37.10	$34.76	1,495
2018-01-30	$36.89	$36.89	$36.60	$36.60	$34.29	372
2018-01-29	$36.26	$36.61	$36.26	$36.36	$34.07	1,461
2018-01-26	$37.24	$37.24	$37.02	$37.10	$34.76	3,269
2018-01-25	$37.43	$37.43	$37.43	$37.43	$35.07	270
2018-01-24	$37.20	$37.20	$37.00	$37.00	$34.67	1,044
2018-01-23	$37.12	$37.12	$37.12	$37.12	$34.78	713
2018-01-22	$37.45	$37.45	$36.89	$37.09	$34.75	818
2018-01-19	$37.39	$37.39	$37.39	$37.39	$35.03	541
2018-01-18	$37.45	$37.45	$37.45	$37.45	$35.09	126
2018-01-17	$37.45	$37.45	$37.45	$37.45	$35.09	29
2018-01-16	$37.33	$37.45	$37.30	$37.45	$35.09	2,561
2018-01-12	$37.44	$37.44	$37.25	$37.44	$35.08	1,340
2018-01-11	$36.80	$37.39	$36.77	$37.05	$34.71	1,021
2018-01-10	$37.29	$37.29	$37.05	$37.05	$34.71	419
2018-01-09	$37.29	$37.29	$37.25	$37.25	$34.90	781
2018-01-08	$36.78	$37.15	$36.78	$37.15	$34.81	676
2018-01-05	$37.31	$37.31	$36.59	$37.14	$34.80	1,499
2018-01-04	$37.20	$37.31	$37.20	$37.31	$34.96	896
2018-01-03	$37.39	$37.40	$37.12	$37.26	$34.91	1,756
2018-01-02	$36.66	$37.40	$36.66	$37.09	$34.75	3,086
2017-12-29	$37.35	$37.40	$36.70	$36.70	$34.39	733
2017-12-28	$37.01	$37.01	$37.01	$37.01	$34.68	150
2017-12-27	$37.01	$37.01	$37.01	$37.01	$34.68	44
2017-12-26	$37.29	$37.29	$37.01	$37.01	$34.68	811
2017-12-22	$37.40	$37.40	$37.40	$37.40	$35.04	201
2017-12-21	$37.00	$37.35	$36.65	$37.10	$34.76	14,025
2017-12-20	$37.36	$37.36	$37.05	$37.05	$34.71	1,316
2017-12-19	$37.30	$37.39	$37.01	$37.35	$34.99	4,756
2017-12-18	$37.40	$37.40	$36.90	$37.29	$34.94	3,851
2017-12-15	$37.01	$37.35	$36.90	$37.35	$34.99	17,358
2017-12-14	$36.79	$37.11	$36.79	$37.11	$34.77	9,373
2017-12-13	$36.82	$36.98	$36.52	$36.95	$34.62	7,140
2017-12-12	$36.53	$36.80	$36.53	$36.80	$34.48	741
2017-12-11	$36.50	$37.04	$36.50	$36.75	$34.43	4,443
2017-12-08	$36.75	$37.06	$36.50	$36.50	$34.20	1,543
2017-12-07	$36.63	$36.84	$36.50	$36.84	$34.52	2,917
2017-12-06	$36.50	$36.88	$36.40	$36.71	$34.40	11,862
2017-12-05	$36.94	$36.94	$36.50	$36.50	$34.20	782
2017-12-04	$36.79	$36.79	$36.50	$36.51	$34.21	793
2017-12-01	$36.10	$36.10	$36.10	$36.10	$33.82	457
2017-11-30	$34.78	$37.07	$34.78	$36.50	$34.20	1,772
2017-11-29	$36.21	$36.62	$36.21	$36.62	$33.94	408
2017-11-28	$36.49	$36.90	$36.49	$36.90	$34.20	1,731
2017-11-27	$37.13	$37.13	$36.00	$36.00	$33.36	2,037
2017-11-24	$35.13	$36.49	$35.08	$36.49	$33.82	586
2017-11-22	$35.95	$36.82	$35.95	$36.82	$34.12	1,210
2017-11-21	$36.55	$37.01	$36.55	$37.01	$34.30	1,807
2017-11-20	$36.65	$37.00	$36.62	$37.00	$34.29	946
2017-11-17	$36.00	$36.95	$36.00	$36.95	$34.24	9,595
2017-11-16	$35.96	$36.30	$35.94	$35.99	$33.36	7,698
2017-11-15	$36.10	$36.10	$36.10	$36.10	$33.46	429
2017-11-14	$37.00	$37.00	$36.83	$36.83	$34.14	1,030
2017-11-13	$36.55	$36.55	$36.55	$36.55	$33.87	106
2017-11-10	$36.99	$36.99	$36.55	$36.55	$33.87	337
2017-11-09	$36.95	$36.95	$36.95	$36.95	$34.24	623
2017-11-08	$36.73	$36.94	$36.36	$36.94	$34.24	3,758
2017-11-07	$36.90	$37.10	$36.90	$37.05	$34.34	2,380
2017-11-06	$36.80	$37.13	$36.30	$37.13	$34.41	1,639
2017-11-03	$37.16	$37.16	$37.16	$37.16	$34.44	1,314
2017-11-02	$36.89	$37.16	$36.67	$36.91	$34.21	3,436
2017-11-01	$36.70	$36.83	$36.10	$36.83	$34.13	5,014
2017-10-31	$35.98	$37.10	$35.50	$37.10	$34.38	19,016
2017-10-30	$35.50	$36.00	$35.39	$36.00	$33.36	11,210
2017-10-27	$35.99	$36.00	$35.45	$35.49	$32.89	6,009
2017-10-26	$36.25	$36.25	$35.81	$35.81	$33.19	22,746
2017-10-25	$36.16	$36.16	$36.16	$36.16	$33.51	165
2017-10-24	$36.16	$36.16	$36.16	$36.16	$33.51	92
2017-10-23	$36.16	$36.16	$36.16	$36.16	$33.51	279
2017-10-20	$35.78	$35.78	$35.78	$35.78	$33.16	258
2017-10-19	$34.88	$35.91	$34.88	$35.64	$33.03	6,254
2017-10-18	$35.48	$35.48	$34.92	$34.92	$32.36	667
2017-10-17	$36.82	$36.82	$34.58	$35.55	$32.95	16,712
2017-10-16	$36.82	$36.82	$36.82	$36.82	$34.12	212
2017-10-13	$36.82	$36.82	$36.82	$36.82	$34.12	678
2017-10-12	$37.00	$37.00	$36.85	$36.85	$34.15	605
2017-10-11	$37.00	$37.20	$36.81	$37.00	$34.29	2,604
2017-10-10	$36.80	$37.10	$36.80	$37.10	$34.38	4,855
2017-10-09	$36.90	$36.90	$36.90	$36.90	$34.20	309
2017-10-06	$36.85	$36.90	$36.78	$36.90	$34.20	2,221
2017-10-05	$36.54	$36.73	$36.54	$36.60	$33.92	2,294
2017-10-04	$36.51	$36.80	$36.51	$36.61	$33.93	6,502
2017-10-03	$36.61	$36.72	$36.51	$36.51	$33.84	6,736
2017-10-02	$36.62	$36.62	$36.62	$36.62	$33.94	298
2017-09-29	$36.14	$36.57	$36.14	$36.35	$33.69	3,613
2017-09-28	$36.20	$36.20	$36.20	$36.20	$33.55	599
2017-09-27	$35.84	$35.97	$35.33	$35.80	$33.18	4,197
2017-09-26	$36.12	$36.12	$36.12	$36.12	$33.48	263
2017-09-25	$36.38	$36.49	$36.00	$36.34	$33.68	2,470
2017-09-22	$35.80	$36.46	$35.80	$36.46	$33.79	1,472
2017-09-21	$35.78	$35.93	$35.33	$35.89	$33.26	2,376
2017-09-20	$35.91	$36.10	$35.60	$36.10	$33.46	2,269
2017-09-19	$36.46	$36.46	$35.48	$35.53	$32.93	7,314
2017-09-18	$36.40	$36.68	$35.61	$36.12	$33.48	20,662
2017-09-15	$36.39	$36.53	$35.29	$36.16	$33.51	36,850
2017-09-14	$36.43	$36.72	$36.07	$36.18	$33.53	14,943
2017-09-13	$36.28	$36.70	$35.77	$36.18	$33.53	24,960
2017-09-12	$35.50	$36.30	$35.49	$36.30	$33.64	7,417
2017-09-11	$35.96	$36.20	$35.45	$36.20	$33.55	5,982
2017-09-08	$35.45	$36.00	$35.44	$35.85	$33.23	9,374
2017-09-07	$34.90	$35.50	$34.90	$35.33	$32.74	7,066
2017-09-06	$34.60	$35.30	$34.55	$35.29	$32.71	17,181
2017-09-05	$34.33	$34.50	$34.25	$34.50	$31.97	5,787
2017-09-01	$34.50	$34.50	$34.50	$34.50	$31.97	513
2017-08-31	$34.40	$34.50	$34.35	$34.35	$31.84	1,722
2017-08-30	$34.37	$34.40	$33.76	$34.40	$31.88	3,070
2017-08-29	$33.99	$34.34	$33.99	$34.32	$31.81	1,922
2017-08-28	$34.30	$34.30	$33.91	$33.91	$31.43	714
2017-08-25	$33.88	$34.40	$33.87	$34.25	$31.74	9,883
2017-08-24	$33.67	$33.86	$33.50	$33.56	$31.10	2,459
2017-08-23	$32.79	$34.09	$32.79	$33.85	$31.37	19,011
2017-08-22	$32.50	$33.10	$32.50	$32.77	$30.37	4,206
2017-08-21	$32.26	$32.26	$32.26	$32.26	$29.90	59
2017-08-18	$32.31	$32.32	$32.26	$32.26	$29.90	859
2017-08-17	$32.10	$32.68	$31.89	$32.68	$30.29	7,005
2017-08-16	$32.25	$32.30	$31.77	$32.01	$29.67	1,313
2017-08-15	$32.37	$32.37	$32.23	$32.23	$29.87	618
2017-08-14	$31.85	$32.40	$31.85	$32.38	$30.01	1,885
2017-08-11	$31.80	$31.93	$31.61	$31.93	$29.59	1,348
2017-08-10	$32.20	$32.20	$31.75	$31.75	$29.43	443
2017-08-09	$32.14	$32.14	$32.05	$32.05	$29.70	673
2017-08-08	$32.30	$32.30	$32.30	$32.30	$29.94	154
2017-08-07	$32.60	$32.60	$32.30	$32.30	$29.94	308
2017-08-04	$32.50	$32.51	$32.43	$32.51	$30.13	690
2017-08-03	$32.50	$32.58	$32.50	$32.58	$30.19	776
2017-08-02	$32.29	$32.29	$32.29	$32.29	$29.93	321
2017-08-01	$32.21	$32.59	$31.95	$32.33	$29.96	4,928
2017-07-31	$32.21	$32.47	$31.77	$32.19	$29.83	6,517
2017-07-28	$32.00	$32.17	$31.85	$31.85	$29.52	3,248
2017-07-27	$32.00	$32.00	$32.00	$32.00	$29.66	552
2017-07-26	$32.16	$32.21	$31.64	$32.00	$29.66	32,445
2017-07-25	$32.70	$32.70	$32.16	$32.22	$29.86	3,053
2017-07-24	$32.60	$32.60	$32.31	$32.31	$29.94	3,114
2017-07-21	$32.87	$32.87	$32.65	$32.65	$30.26	820
2017-07-20	$32.59	$32.80	$32.50	$32.75	$30.35	2,072
2017-07-19	$31.65	$32.90	$31.65	$32.80	$30.40	9,123
2017-07-18	$31.44	$31.66	$31.42	$31.66	$29.34	4,496
2017-07-17	$31.65	$31.66	$31.53	$31.53	$29.22	1,384
2017-07-14	$31.45	$31.58	$31.33	$31.33	$29.04	1,419
2017-07-13	$31.40	$31.55	$31.40	$31.55	$29.24	853
2017-07-12	$31.49	$31.50	$31.21	$31.21	$28.93	1,649
2017-07-11	$31.36	$31.36	$31.36	$31.36	$29.06	721
2017-07-10	$31.75	$32.75	$29.70	$31.50	$29.19	2,195
2017-07-07	$31.78	$31.90	$31.51	$31.51	$29.20	2,162
2017-07-06	$31.32	$31.40	$30.98	$30.98	$28.71	727
2017-07-05	$31.67	$31.67	$31.67	$31.67	$29.35	190
2017-07-03	$31.67	$31.67	$31.67	$31.67	$29.35	230
2017-06-30	$31.20	$31.67	$30.46	$31.67	$29.35	1,038
2017-06-29	$31.45	$31.47	$31.10	$31.10	$28.82	1,542
2017-06-28	$31.39	$32.00	$31.00	$32.00	$29.66	2,099
2017-06-27	$30.95	$31.94	$30.33	$31.00	$28.73	8,726
2017-06-26	$31.39	$31.95	$30.32	$31.51	$29.20	2,957
2017-06-23	$30.79	$31.58	$29.60	$31.58	$29.27	26,780
2017-06-22	$28.29	$31.41	$28.29	$31.41	$29.11	2,555
2017-06-21	$31.30	$31.50	$30.95	$31.25	$28.96	1,830
2017-06-20	$31.60	$31.60	$31.03	$31.19	$28.91	7,590
2017-06-19	$31.34	$31.94	$31.34	$31.61	$29.30	1,820
2017-06-16	$31.76	$31.76	$31.41	$31.53	$29.22	23,261
2017-06-15	$31.69	$32.05	$31.66	$32.05	$29.70	882
2017-06-14	$32.09	$32.20	$31.86	$31.91	$29.57	6,171
2017-06-13	$32.01	$32.20	$32.01	$32.13	$29.78	3,136
2017-06-12	$31.80	$32.73	$30.46	$32.07	$29.72	7,369
2017-06-09	$32.68	$32.82	$32.53	$32.64	$30.25	4,753
2017-06-08	$32.12	$32.88	$32.12	$32.75	$30.35	12,180
2017-06-07	$32.02	$32.29	$32.02	$32.15	$29.80	1,679
2017-06-06	$31.80	$32.20	$31.70	$32.05	$29.70	2,756
2017-06-05	$31.96	$32.25	$31.41	$32.01	$29.67	3,734
2017-06-02	$32.20	$32.20	$31.26	$32.14	$29.79	3,036
2017-06-01	$31.77	$32.14	$31.26	$32.10	$29.75	4,024
2017-05-31	$31.35	$31.37	$30.73	$31.09	$28.81	7,198
2017-05-30	$30.93	$31.47	$30.61	$31.35	$29.05	7,109
2017-05-26	$30.21	$31.11	$30.19	$31.02	$28.75	2,752
2017-05-25	$30.55	$31.36	$30.20	$31.09	$28.81	16,808
2017-05-24	$30.27	$30.65	$30.24	$30.52	$28.29	7,676
2017-05-23	$30.30	$30.66	$29.73	$30.40	$28.17	26,147
2017-05-22	$30.46	$30.85	$30.30	$30.47	$28.24	10,627
2017-05-19	$30.08	$30.50	$29.65	$30.30	$28.08	7,840
2017-05-18	$29.20	$30.93	$29.20	$29.99	$27.79	6,621
2017-05-17	$29.95	$29.95	$29.61	$29.61	$27.44	459
2017-05-16	$29.32	$30.21	$29.32	$29.98	$27.79	11,725
2017-05-15	$30.42	$30.56	$30.10	$30.10	$27.90	971
2017-05-12	$30.58	$30.97	$30.07	$30.51	$28.28	6,309
2017-05-11	$30.23	$30.90	$29.90	$30.25	$28.04	4,653
2017-05-10	$30.14	$30.60	$30.14	$30.45	$28.22	5,371
2017-05-09	$30.23	$31.05	$29.55	$30.43	$28.20	7,319
2017-05-08	$29.13	$30.18	$29.13	$30.10	$27.90	6,949
2017-05-05	$29.40	$30.26	$29.25	$29.80	$27.62	4,097
2017-05-04	$29.72	$30.49	$29.50	$30.38	$28.16	2,624
2017-05-03	$28.94	$30.34	$28.94	$30.34	$28.12	6,125
2017-05-02	$27.71	$30.00	$27.71	$29.95	$27.76	4,646
2017-05-01	$30.68	$30.68	$29.62	$29.62	$27.45	734
2017-04-28	$30.07	$30.44	$30.06	$30.27	$28.05	1,242
2017-04-27	$31.00	$31.00	$30.65	$30.67	$28.42	1,773
2017-04-26	$31.20	$31.46	$30.50	$31.11	$28.83	9,702
2017-04-25	$31.26	$31.70	$31.25	$31.35	$29.05	4,729
2017-04-24	$32.10	$32.10	$31.48	$31.75	$29.43	1,292
2017-04-21	$32.21	$32.39	$32.10	$32.13	$29.78	1,382
2017-04-20	$32.00	$32.00	$32.00	$32.00	$29.66	589
2017-04-19	$31.78	$31.78	$31.02	$31.56	$29.25	623
2017-04-18	$31.25	$31.25	$31.25	$31.25	$28.96	439
2017-04-17	$31.13	$31.50	$31.04	$31.30	$29.01	2,428
2017-04-13	$31.08	$31.40	$30.16	$31.25	$28.96	4,016
2017-04-12	$31.47	$31.47	$31.31	$31.35	$29.05	1,785
2017-04-11	$30.79	$31.40	$30.79	$31.40	$29.10	964
2017-04-10	$30.77	$30.78	$30.77	$30.77	$28.52	2,709
2017-04-07	$31.00	$31.01	$31.00	$31.01	$28.74	2,795
2017-04-06	$31.02	$31.02	$31.02	$31.02	$28.75	580
2017-04-05	$31.70	$31.70	$31.05	$31.13	$28.85	1,116
2017-04-04	$32.11	$32.11	$31.27	$31.27	$28.98	549
2017-04-03	$31.18	$31.18	$31.18	$31.18	$28.90	395
2017-03-31	$30.95	$30.95	$30.95	$30.95	$28.68	653
2017-03-30	$30.64	$30.64	$30.64	$30.64	$28.40	527
2017-03-29	$30.53	$30.80	$30.51	$30.80	$28.55	519
2017-03-28	$31.44	$31.44	$31.44	$31.44	$29.14	411
2017-03-27	$31.41	$31.41	$31.41	$31.41	$29.11	506
2017-03-24	$30.76	$30.76	$30.76	$30.76	$28.51	46
2017-03-23	$30.76	$30.76	$30.76	$30.76	$28.51	275
2017-03-22	$31.18	$31.20	$30.51	$30.90	$28.64	1,216
2017-03-21	$31.61	$32.02	$31.10	$31.10	$28.82	1,457
2017-03-20	$30.57	$30.57	$30.57	$30.57	$28.33	207
2017-03-17	$30.09	$30.57	$30.09	$30.57	$28.33	2,931
2017-03-16	$30.49	$30.49	$30.49	$30.49	$28.26	761
2017-03-15	$30.18	$30.18	$30.18	$30.18	$27.97	439
2017-03-14	$29.95	$29.98	$29.95	$29.98	$27.78	1,514
2017-03-13	$29.91	$29.91	$29.91	$29.91	$27.72	118
2017-03-10	$30.05	$30.05	$29.91	$29.91	$27.72	1,095
2017-03-09	$29.94	$30.04	$29.90	$30.04	$27.84	6,256
2017-03-08	$29.64	$30.00	$29.64	$29.66	$27.49	2,324
2017-03-07	$30.03	$30.15	$30.03	$30.15	$27.94	1,695
2017-03-06	$30.10	$30.10	$30.05	$30.05	$27.85	1,295
2017-03-03	$30.78	$30.78	$29.75	$29.88	$27.69	84,627
2017-03-02	$31.20	$31.20	$30.56	$30.56	$28.32	2,701
2017-03-01	$31.63	$31.67	$31.59	$31.59	$29.28	1,347
2017-02-28	$30.86	$31.36	$30.86	$31.05	$28.78	5,953
2017-02-27	$31.50	$31.50	$31.38	$31.38	$29.08	28,827
2017-02-24	$31.90	$31.90	$31.90	$31.90	$29.56	183
2017-02-23	$31.90	$31.90	$31.90	$31.90	$29.56	450
2017-02-22	$31.87	$31.90	$31.86	$31.90	$29.56	805
2017-02-21	$32.15	$32.15	$31.21	$31.90	$29.56	2,209
2017-02-17	$32.10	$32.10	$31.11	$31.68	$29.36	807
2017-02-16	$31.60	$31.60	$31.60	$31.60	$29.29	327
2017-02-15	$31.61	$31.94	$31.61	$31.94	$29.60	354
2017-02-14	$32.16	$32.16	$31.86	$31.86	$29.53	534
2017-02-13	$32.24	$32.27	$32.20	$32.20	$29.84	794
2017-02-10	$31.90	$32.00	$31.90	$31.99	$29.65	573
2017-02-09	$31.55	$31.94	$31.50	$31.66	$29.34	3,571
2017-02-08	$31.03	$31.17	$31.00	$31.17	$28.89	522
2017-02-07	$31.64	$31.64	$31.64	$31.64	$29.32	264
2017-02-06	$31.32	$31.33	$31.24	$31.26	$28.97	1,272
2017-02-03	$31.39	$31.39	$30.93	$30.93	$28.67	1,584
2017-02-02	$31.00	$31.71	$31.00	$31.71	$29.39	1,895
2017-02-01	$31.28	$31.37	$31.00	$31.14	$28.86	1,522
2017-01-31	$30.97	$31.43	$30.97	$31.43	$29.13	5,224
2017-01-30	$31.67	$31.67	$31.06	$31.06	$28.79	610
2017-01-27	$31.27	$31.50	$31.10	$31.41	$29.11	2,326
2017-01-26	$31.10	$31.43	$31.00	$31.00	$28.73	4,151
2017-01-25	$31.00	$31.70	$31.00	$31.16	$28.88	1,201
2017-01-24	$31.00	$31.16	$30.90	$31.00	$28.73	21,412
2017-01-23	$30.73	$31.25	$30.25	$31.25	$28.96	1,412
2017-01-20	$30.88	$31.44	$30.75	$31.05	$28.78	7,754
2017-01-19	$30.40	$31.47	$30.30	$30.75	$28.50	6,567
2017-01-18	$30.94	$31.10	$30.11	$31.10	$28.82	3,027
2017-01-17	$30.81	$30.81	$30.81	$30.81	$28.55	337
2017-01-13	$30.67	$31.05	$30.67	$31.05	$28.78	2,024
2017-01-12	$30.77	$31.08	$30.10	$30.66	$28.42	7,144
2017-01-11	$30.89	$30.90	$30.70	$30.71	$28.46	2,824
2017-01-10	$31.45	$31.45	$30.23	$30.94	$28.67	4,172
2017-01-09	$30.72	$31.21	$30.63	$31.05	$28.78	4,429
2017-01-06	$30.86	$31.21	$30.50	$30.82	$28.56	9,216
2017-01-05	$30.80	$31.65	$30.70	$30.70	$28.45	3,545
2017-01-04	$30.45	$31.96	$27.57	$30.90	$28.64	5,480
2017-01-03	$30.18	$31.85	$30.00	$31.78	$29.45	1,332
2016-12-30	$31.20	$32.39	$31.20	$31.73	$29.41	2,614
2016-12-29	$31.20	$31.20	$31.16	$31.16	$28.88	956
2016-12-28	$30.86	$32.31	$30.86	$31.50	$29.19	1,446
2016-12-27	$30.81	$31.16	$30.81	$30.81	$28.55	5,366
2016-12-23	$30.84	$31.11	$30.84	$30.96	$28.69	7,747
2016-12-22	$30.70	$31.20	$29.98	$30.85	$28.59	13,127
2016-12-21	$30.64	$31.44	$30.64	$31.02	$28.75	6,556
2016-12-20	$30.54	$31.40	$30.54	$30.80	$28.55	13,623
2016-12-19	$30.40	$30.94	$30.12	$30.70	$28.45	4,127
2016-12-16	$31.15	$31.25	$30.13	$30.13	$27.92	12,777
2016-12-15	$30.88	$30.88	$30.88	$30.88	$28.62	560
2016-12-14	$31.99	$31.99	$31.18	$31.18	$28.90	855
2016-12-13	$31.39	$31.39	$31.39	$31.39	$29.09	293
2016-12-12	$30.65	$30.65	$30.65	$30.65	$28.41	897
2016-12-09	$31.05	$31.76	$30.79	$30.79	$28.54	5,751
2016-12-08	$31.30	$31.50	$31.02	$31.41	$29.11	3,161
2016-12-07	$30.85	$31.30	$30.62	$31.20	$28.92	10,402
2016-12-06	$31.13	$31.40	$30.48	$31.35	$29.05	8,664
2016-12-05	$30.14	$31.30	$30.14	$31.01	$28.74	4,391
2016-12-02	$30.49	$31.16	$30.30	$30.78	$28.53	11,550
2016-12-01	$31.33	$31.50	$30.45	$30.45	$28.22	2,814
2016-11-30	$30.58	$31.65	$30.30	$31.45	$29.15	10,774
2016-11-29	$31.26	$31.26	$29.99	$30.60	$28.36	11,340
2016-11-28	$32.00	$32.00	$31.83	$31.90	$29.28	2,338
2016-11-25	$32.00	$32.00	$32.00	$32.00	$29.37	668
2016-11-23	$31.98	$31.99	$31.49	$31.49	$28.90	796
2016-11-22	$32.00	$32.23	$31.53	$31.53	$28.94	2,112
2016-11-21	$31.51	$31.51	$31.51	$31.51	$28.92	292
2016-11-18	$31.46	$31.75	$31.38	$31.75	$29.14	2,625
2016-11-17	$31.59	$31.68	$31.46	$31.68	$29.08	1,871
2016-11-16	$31.23	$31.56	$31.07	$31.56	$28.97	2,789
2016-11-15	$31.20	$31.50	$31.05	$31.05	$28.50	1,630
2016-11-14	$31.78	$31.78	$31.00	$31.61	$29.01	2,186
2016-11-11	$30.86	$31.55	$28.98	$31.55	$28.96	7,197
2016-11-10	$30.31	$30.85	$30.30	$30.85	$28.31	1,500
2016-11-09	$29.22	$31.04	$29.22	$29.95	$27.49	15,133
2016-11-08	$30.60	$31.02	$29.60	$29.60	$27.17	14,425
2016-11-07	$29.40	$30.91	$29.40	$30.50	$27.99	10,930
2016-11-04	$29.99	$29.99	$28.70	$28.94	$26.56	14,230
2016-11-03	$30.21	$30.45	$28.88	$29.30	$26.89	7,292
2016-11-02	$31.30	$31.83	$29.17	$29.99	$27.52	6,633
2016-11-01	$31.05	$31.62	$30.50	$31.05	$28.50	1,729
2016-10-31	$31.10	$31.89	$31.00	$31.15	$28.59	3,180
2016-10-28	$31.35	$31.46	$31.26	$31.46	$28.87	1,606
2016-10-27	$31.03	$31.39	$30.98	$31.31	$28.74	3,653
2016-10-26	$31.05	$31.55	$30.50	$30.86	$28.32	7,036
2016-10-25	$31.47	$31.47	$31.06	$31.18	$28.62	3,349
2016-10-24	$31.50	$31.55	$31.20	$31.55	$28.96	1,832
2016-10-21	$31.46	$31.56	$31.30	$31.30	$28.73	1,269
2016-10-20	$31.15	$31.35	$30.75	$31.18	$28.62	46,277
2016-10-19	$31.73	$31.73	$31.35	$31.50	$28.91	1,808
2016-10-18	$31.21	$31.77	$31.00	$31.77	$29.16	4,713
2016-10-17	$31.15	$31.15	$31.15	$31.15	$28.59	213
2016-10-14	$31.05	$31.88	$31.05	$31.88	$29.26	3,104
2016-10-13	$31.90	$31.90	$30.85	$30.85	$28.31	1,973
2016-10-12	$31.43	$31.43	$31.43	$31.43	$28.85	23
2016-10-11	$32.07	$32.07	$30.80	$31.43	$28.85	3,116
2016-10-10	$31.33	$31.88	$31.33	$31.88	$29.26	1,467
2016-10-07	$31.09	$31.09	$31.09	$31.09	$28.53	487
2016-10-06	$31.57	$31.57	$31.51	$31.51	$28.92	391
2016-10-05	$31.70	$31.73	$30.98	$30.98	$28.43	1,443
2016-10-04	$32.04	$32.04	$30.97	$30.97	$28.42	2,186
2016-10-03	$30.81	$31.11	$30.81	$31.11	$28.55	443
2016-09-30	$30.90	$31.69	$30.90	$31.69	$29.08	1,529
2016-09-29	$31.48	$31.48	$31.05	$31.05	$28.50	1,306
2016-09-28	$31.21	$31.21	$30.64	$30.64	$28.12	672
2016-09-27	$30.00	$30.25	$30.00	$30.00	$27.53	994
2016-09-26	$30.95	$30.95	$30.23	$30.23	$27.74	424
2016-09-23	$31.54	$31.54	$31.54	$31.54	$28.95	388
2016-09-22	$30.12	$31.58	$30.00	$31.54	$28.95	4,307
2016-09-21	$28.79	$29.96	$28.79	$29.65	$27.21	2,357
2016-09-20	$29.87	$30.06	$29.63	$29.63	$27.19	2,145
2016-09-19	$31.02	$31.02	$29.86	$30.70	$28.18	1,191
2016-09-16	$31.92	$31.92	$30.92	$30.92	$28.38	4,413
2016-09-15	$31.83	$31.94	$31.83	$31.90	$29.28	768
2016-09-14	$31.56	$31.99	$31.56	$31.99	$29.36	691
2016-09-13	$31.96	$31.96	$31.46	$31.46	$28.87	946
2016-09-12	$32.00	$32.00	$31.80	$31.85	$29.23	889
2016-09-09	$31.96	$31.96	$31.00	$31.00	$28.45	823
2016-09-08	$31.36	$31.36	$31.36	$31.36	$28.78	116
2016-09-07	$31.99	$32.00	$31.36	$31.36	$28.78	411
2016-09-06	$31.97	$32.00	$30.98	$31.80	$29.19	1,425
2016-09-02	$31.50	$32.00	$31.50	$32.00	$29.37	866
2016-09-01	$31.83	$31.83	$31.83	$31.83	$29.21	112
2016-08-31	$31.75	$31.83	$31.75	$31.83	$29.21	493
2016-08-30	$32.35	$32.35	$32.01	$32.01	$29.38	656
2016-08-29	$32.08	$32.08	$32.08	$32.08	$29.44	126
2016-08-26	$32.37	$32.37	$32.00	$32.08	$29.44	606
2016-08-25	$32.08	$32.18	$32.08	$32.18	$29.53	1,425
2016-08-24	$32.24	$32.24	$32.24	$32.24	$29.59	298
2016-08-23	$32.00	$32.00	$32.00	$32.00	$29.37	554
2016-08-22	$32.08	$32.08	$32.07	$32.08	$29.44	1,498
2016-08-19	$32.18	$32.37	$31.80	$31.80	$29.19	800
2016-08-18	$31.82	$31.82	$31.82	$31.82	$29.20	57
2016-08-17	$31.82	$31.82	$31.82	$31.82	$29.20	130
2016-08-16	$31.82	$31.82	$31.82	$31.82	$29.20	293
2016-08-15	$31.76	$32.39	$31.75	$32.39	$29.73	1,221
2016-08-12	$31.76	$31.76	$31.76	$31.76	$29.15	290
2016-08-11	$32.00	$32.00	$32.00	$32.00	$29.37	181
2016-08-10	$32.00	$32.00	$31.82	$32.00	$29.37	4,471
2016-08-09	$31.78	$31.96	$31.75	$31.96	$29.33	981
2016-08-08	$32.31	$32.31	$32.31	$32.31	$29.65	406
2016-08-05	$32.19	$32.19	$32.19	$32.19	$29.54	256
2016-08-04	$32.10	$32.10	$32.10	$32.10	$29.46	340
2016-08-03	$31.63	$31.63	$31.63	$31.63	$29.03	280
2016-08-02	$31.63	$31.63	$31.63	$31.63	$29.03	464
2016-08-01	$32.00	$32.00	$31.91	$31.91	$29.29	505
2016-07-29	$32.19	$32.19	$32.19	$32.19	$29.54	493
2016-07-28	$32.24	$32.24	$32.24	$32.24	$29.59	185
2016-07-27	$31.95	$32.24	$31.95	$32.24	$29.59	737
2016-07-26	$32.24	$32.40	$32.24	$32.39	$29.73	1,351
2016-07-25	$32.17	$32.17	$32.17	$32.17	$29.53	273
2016-07-22	$31.50	$32.27	$31.50	$32.27	$29.62	911
2016-07-21	$32.16	$32.30	$31.50	$32.12	$29.48	1,751
2016-07-20	$32.04	$32.30	$31.50	$32.30	$29.64	5,733
2016-07-19	$31.80	$32.10	$31.51	$32.04	$29.41	3,615
2016-07-18	$31.96	$32.00	$31.96	$32.00	$29.37	3,431
2016-07-15	$31.89	$31.89	$31.89	$31.89	$29.27	426
2016-07-14	$31.99	$31.99	$31.66	$31.88	$29.26	902
2016-07-13	$31.72	$31.75	$31.72	$31.75	$29.14	746
2016-07-12	$30.50	$31.71	$30.50	$30.99	$28.44	3,176
2016-07-11	$31.25	$31.25	$30.57	$30.67	$28.15	3,193
2016-07-08	$30.29	$30.63	$30.29	$30.33	$27.84	1,436
2016-07-07	$30.16	$30.55	$30.04	$30.15	$27.67	3,817
2016-07-06	$30.78	$31.25	$30.56	$31.18	$28.62	1,113
2016-07-05	$30.61	$30.61	$30.00	$30.00	$27.53	2,799
2016-07-01	$31.16	$31.16	$31.16	$31.16	$28.60	607
2016-06-30	$30.00	$31.30	$30.00	$30.65	$28.13	2,336
2016-06-29	$28.00	$30.00	$27.97	$30.00	$27.53	8,252
2016-06-28	$26.63	$26.86	$26.40	$26.68	$24.49	3,529
2016-06-27	$27.35	$27.35	$25.08	$25.75	$23.63	6,614
2016-06-24	$28.97	$28.97	$27.21	$27.21	$24.97	56,285
2016-06-23	$32.00	$32.00	$29.61	$29.61	$27.18	5,962
2016-06-22	$29.50	$30.50	$29.50	$30.50	$27.99	4,140
2016-06-21	$29.21	$29.49	$29.21	$29.41	$26.99	4,294
2016-06-20	$30.16	$30.25	$29.56	$29.56	$27.13	4,046
2016-06-17	$30.37	$30.70	$30.16	$30.17	$27.69	2,504
2016-06-16	$30.97	$30.97	$30.26	$30.31	$27.82	5,639
2016-06-15	$30.37	$31.40	$30.30	$31.01	$28.46	10,170
2016-06-14	$30.62	$31.11	$30.27	$30.27	$27.78	19,275
2016-06-13	$31.31	$32.23	$30.56	$30.86	$28.32	3,242
2016-06-10	$31.93	$32.60	$31.87	$32.60	$29.92	3,633
2016-06-09	$32.24	$32.24	$32.24	$32.24	$29.59	150
2016-06-08	$32.26	$32.26	$32.00	$32.24	$29.59	1,764
2016-06-07	$32.00	$32.55	$32.00	$32.22	$29.57	8,009
2016-06-06	$31.57	$33.32	$31.57	$32.29	$29.64	9,144
2016-06-03	$31.60	$31.96	$31.21	$31.21	$28.64	4,005
2016-06-02	$31.60	$32.07	$31.27	$31.62	$29.02	3,918
2016-06-01	$32.05	$32.10	$31.55	$31.81	$29.19	2,277
2016-05-31	$31.88	$32.10	$31.40	$31.97	$29.34	8,296
2016-05-27	$31.85	$32.75	$31.15	$31.89	$29.27	70,147
2016-05-26	$31.72	$32.50	$31.72	$31.97	$29.34	2,626
2016-05-25	$31.02	$32.50	$31.02	$32.50	$29.83	4,739
2016-05-24	$31.65	$31.75	$30.85	$31.73	$29.12	10,318
2016-05-23	$29.00	$31.75	$28.65	$31.75	$29.14	12,421
2016-05-20	$28.00	$28.99	$28.00	$28.97	$26.59	1,404
2016-05-19	$27.65	$28.00	$27.51	$28.00	$25.70	869
2016-05-18	$26.50	$27.89	$26.50	$27.89	$25.60	2,509
2016-05-17	$26.86	$26.86	$26.86	$26.86	$24.65	257
2016-05-16	$26.46	$27.50	$26.46	$27.50	$25.24	2,440
2016-05-13	$26.83	$27.00	$26.39	$26.89	$24.68	2,879
2016-05-12	$26.45	$27.00	$26.19	$26.60	$24.41	2,574
2016-05-11	$26.02	$26.49	$25.42	$26.39	$24.22	4,984
2016-05-10	$25.75	$26.16	$25.35	$25.82	$23.70	5,754
2016-05-09	$25.08	$25.97	$25.08	$25.97	$23.84	4,484
2016-05-06	$25.26	$25.78	$25.26	$25.30	$23.22	9,714
2016-05-05	$26.12	$26.12	$25.37	$25.37	$23.28	441
2016-05-04	$25.80	$25.80	$25.80	$25.80	$23.68	385
2016-05-03	$25.80	$25.80	$25.80	$25.80	$23.68	85
2016-05-02	$26.31	$26.31	$25.77	$25.80	$23.68	652
2016-04-29	$25.07	$25.07	$25.07	$25.07	$23.01	40
2016-04-28	$25.16	$25.86	$25.07	$25.07	$23.01	7,461
2016-04-27	$25.87	$25.87	$25.15	$25.15	$23.08	8,209
2016-04-26	$26.45	$26.46	$25.60	$26.40	$24.23	3,735
2016-04-25	$25.81	$26.00	$25.81	$26.00	$23.86	336
2016-04-22	$25.51	$26.00	$25.51	$26.00	$23.86	1,350
2016-04-21	$25.50	$25.93	$25.50	$25.56	$23.46	4,379
2016-04-20	$25.46	$25.80	$25.45	$25.80	$23.68	914
2016-04-19	$25.50	$25.89	$25.15	$25.89	$23.76	12,051
2016-04-18	$26.00	$26.50	$26.00	$26.50	$24.32	767
2016-04-15	$25.38	$25.96	$25.21	$25.21	$23.14	638
2016-04-14	$25.50	$25.50	$25.02	$25.02	$22.96	845
2016-04-13	$25.45	$25.45	$25.45	$25.45	$23.36	495
2016-04-12	$25.00	$25.00	$25.00	$25.00	$22.94	243
2016-04-11	$25.50	$25.50	$25.49	$25.49	$23.39	483
2016-04-08	$25.00	$25.00	$25.00	$25.00	$22.94	166
2016-04-07	$25.00	$25.00	$25.00	$25.00	$22.94	128
2016-04-06	$25.50	$25.50	$25.50	$25.50	$23.40	169
2016-04-05	$25.40	$25.50	$25.40	$25.50	$23.40	326
2016-04-04	$24.70	$25.42	$24.65	$25.42	$23.33	2,889
2016-04-01	$24.56	$24.56	$24.56	$24.56	$22.54	89
2016-03-31	$24.63	$24.63	$24.56	$24.56	$22.54	359
2016-03-30	$24.50	$24.51	$24.50	$24.51	$22.50	288
2016-03-29	$24.50	$24.50	$24.50	$24.50	$22.49	674
2016-03-28	$24.50	$24.57	$24.50	$24.57	$22.55	1,440
2016-03-24	$24.15	$24.32	$24.11	$24.11	$22.13	394
2016-03-23	$24.24	$24.27	$24.24	$24.27	$22.27	400
2016-03-22	$24.01	$24.07	$24.01	$24.07	$22.09	316
2016-03-21	$24.00	$24.04	$24.00	$24.02	$22.05	684
2016-03-18	$23.82	$24.00	$23.82	$24.00	$22.03	1,779
2016-03-17	$23.74	$23.74	$23.56	$23.56	$21.62	496
2016-03-16	$23.66	$23.66	$23.66	$23.66	$21.71	101
2016-03-15	$23.60	$23.65	$23.60	$23.60	$21.66	778
2016-03-14	$23.60	$23.60	$23.60	$23.60	$21.66	116
2016-03-11	$23.60	$23.60	$23.60	$23.60	$21.66	116
2016-03-10	$23.56	$23.56	$23.56	$23.56	$21.62	113
2016-03-09	$23.49	$23.49	$23.25	$23.25	$21.34	607
2016-03-08	$23.09	$23.09	$23.08	$23.08	$21.18	432
2016-03-07	$23.50	$23.50	$23.49	$23.50	$21.57	1,068
2016-03-04	$22.90	$23.40	$22.85	$23.06	$21.16	3,128
2016-03-03	$22.09	$22.75	$22.09	$22.75	$20.88	3,546
2016-03-02	$22.09	$22.10	$22.09	$22.10	$20.28	1,850
2016-03-01	$22.50	$22.50	$21.95	$22.00	$20.19	22,966
2016-02-29	$22.50	$22.50	$22.50	$22.50	$20.65	1,560
2016-02-26	$22.88	$22.88	$22.69	$22.69	$20.82	803
2016-02-25	$23.53	$23.53	$23.19	$23.19	$21.28	619
2016-02-24	$23.93	$23.94	$23.93	$23.94	$21.97	308
2016-02-23	$23.45	$23.45	$23.42	$23.42	$21.49	238
2016-02-22	$23.25	$23.38	$23.00	$23.01	$21.11	7,590
2016-02-19	$22.55	$22.55	$22.55	$22.55	$20.70	192
2016-02-18	$23.00	$23.00	$23.00	$23.00	$21.11	231
2016-02-17	$22.54	$22.54	$22.54	$22.54	$20.69	166
2016-02-16	$22.76	$22.76	$22.76	$22.76	$20.89	241
2016-02-12	$23.27	$23.27	$22.52	$22.52	$20.67	1,025
2016-02-11	$23.15	$23.15	$23.15	$23.15	$21.25	210
2016-02-10	$23.01	$23.01	$22.50	$23.00	$21.11	556
2016-02-09	$23.10	$23.78	$23.10	$23.78	$21.83	1,213
2016-02-08	$23.92	$23.92	$22.27	$23.46	$21.53	2,612
2016-02-05	$24.00	$24.00	$23.84	$23.96	$21.99	1,041
2016-02-04	$24.14	$24.18	$23.99	$24.00	$22.03	1,328
2016-02-03	$24.00	$24.20	$23.99	$24.00	$22.03	1,374
2016-02-02	$24.96	$24.96	$23.99	$24.00	$22.03	2,756
2016-02-01	$24.35	$24.35	$24.35	$24.35	$22.35	243
2016-01-29	$24.04	$24.04	$24.04	$24.04	$22.06	305
2016-01-28	$24.50	$24.99	$24.31	$24.31	$22.31	629
2016-01-27	$24.50	$24.50	$24.50	$24.50	$22.49	116
2016-01-26	$24.06	$24.50	$24.06	$24.50	$22.49	401
2016-01-25	$24.29	$24.49	$24.29	$24.49	$22.48	474
2016-01-22	$23.99	$24.50	$23.76	$24.49	$22.48	4,019
2016-01-21	$23.99	$24.00	$23.80	$23.80	$21.84	3,718
2016-01-20	$24.69	$24.69	$23.91	$23.95	$21.98	6,002
2016-01-19	$24.76	$24.76	$24.75	$24.75	$22.72	1,433
2016-01-15	$24.76	$24.79	$24.50	$24.79	$22.75	1,999
2016-01-14	$25.44	$25.44	$24.75	$24.75	$22.72	8,034
2016-01-13	$25.50	$25.50	$25.44	$25.44	$23.35	2,474
2016-01-12	$26.00	$26.00	$25.80	$25.80	$23.68	2,436
2016-01-11	$26.02	$26.02	$26.02	$26.02	$23.88	80
2016-01-08	$26.02	$26.02	$26.02	$26.02	$23.88	0
2016-01-07	$26.02	$26.02	$26.02	$26.02	$23.88	0
2016-01-06	$26.02	$26.02	$26.02	$26.02	$23.88	0
2016-01-05	$26.02	$26.02	$26.02	$26.02	$23.88	0
2016-01-04	$26.02	$26.02	$26.02	$26.02	$23.88	76
2015-12-31	$26.50	$26.50	$26.02	$26.02	$23.88	313
2015-12-30	$26.34	$26.34	$26.02	$26.02	$23.88	526
2015-12-29	$26.15	$26.15	$26.15	$26.15	$24.00	15
2015-12-28	$26.01	$26.26	$26.01	$26.15	$24.00	700
2015-12-24	$26.07	$26.07	$26.07	$26.07	$23.93	0
2015-12-23	$26.76	$26.76	$26.07	$26.07	$23.93	1,063
2015-12-22	$26.30	$26.33	$26.30	$26.30	$24.14	314
2015-12-21	$26.99	$26.99	$26.99	$26.99	$24.77	143
2015-12-18	$26.76	$26.99	$26.48	$26.99	$24.77	1,534
2015-12-17	$26.30	$26.30	$26.30	$26.30	$24.14	140
2015-12-16	$26.71	$26.71	$26.71	$26.71	$24.51	35
2015-12-15	$26.71	$26.71	$26.71	$26.71	$24.51	0
2015-12-14	$26.71	$26.71	$26.71	$26.71	$24.51	3
2015-12-11	$26.71	$26.71	$26.71	$26.71	$24.51	143
2015-12-10	$26.88	$26.88	$26.71	$26.71	$24.51	236
2015-12-09	$26.98	$26.98	$26.98	$26.98	$24.76	7
2015-12-08	$26.98	$26.98	$26.98	$26.98	$24.76	303
2015-12-07	$26.39	$26.39	$26.39	$26.39	$24.22	9
2015-12-04	$26.39	$26.39	$26.39	$26.39	$24.22	13
2015-12-03	$26.39	$26.39	$26.39	$26.39	$24.22	0
2015-12-02	$26.39	$26.39	$26.39	$26.39	$24.22	100
2015-12-01	$26.50	$26.50	$26.36	$26.36	$24.19	317
2015-11-30	$26.30	$26.30	$26.30	$26.30	$24.14	196
2015-11-27	$26.58	$26.60	$26.58	$26.60	$24.14	559
2015-11-25	$26.60	$26.60	$26.60	$26.60	$24.14	15
2015-11-24	$26.60	$26.60	$26.60	$26.60	$24.14	2
2015-11-23	$26.00	$26.60	$26.00	$26.60	$24.14	4,190
2015-11-20	$25.10	$25.92	$25.10	$25.92	$23.52	3,117
2015-11-19	$25.20	$25.20	$25.20	$25.20	$22.87	100
2015-11-18	$25.49	$25.54	$25.22	$25.22	$22.89	1,288
2015-11-17	$25.11	$25.11	$25.11	$25.11	$22.79	45
2015-11-16	$25.11	$25.11	$25.11	$25.11	$22.79	4
2015-11-13	$25.26	$25.48	$25.11	$25.11	$22.79	1,025
2015-11-12	$25.13	$25.13	$25.13	$25.13	$22.80	11
2015-11-11	$25.11	$25.13	$25.11	$25.13	$22.80	380
2015-11-10	$25.59	$25.59	$25.59	$25.59	$23.22	1
2015-11-09	$25.33	$25.59	$25.33	$25.59	$23.22	2,586
2015-11-06	$25.60	$25.60	$25.60	$25.60	$23.23	7
2015-11-05	$25.60	$25.60	$25.50	$25.60	$23.23	1,039
2015-11-04	$25.55	$26.09	$25.41	$26.06	$23.65	2,446
2015-11-03	$25.42	$25.42	$25.42	$25.42	$23.07	1
2015-11-02	$25.42	$25.42	$25.42	$25.42	$23.07	127
2015-10-30	$25.48	$25.48	$25.42	$25.42	$23.07	586
2015-10-29	$25.49	$25.49	$25.12	$25.12	$22.79	389
2015-10-28	$25.06	$25.50	$25.00	$25.30	$22.96	2,754
2015-10-27	$25.24	$25.24	$25.24	$25.24	$22.90	899
2015-10-26	$25.00	$25.06	$25.00	$25.01	$22.70	1,611
2015-10-23	$24.58	$25.15	$24.58	$25.15	$22.82	2,908
2015-10-22	$25.35	$25.45	$24.00	$24.38	$22.12	18,399
2015-10-21	$25.45	$26.10	$25.16	$25.35	$23.00	3,932
2015-10-20	$25.64	$25.68	$25.60	$25.60	$23.23	1,111
2015-10-19	$26.45	$26.45	$25.90	$25.95	$23.55	951
2015-10-16	$26.06	$26.55	$26.06	$26.55	$24.09	603
2015-10-15	$26.54	$29.27	$24.57	$26.37	$23.93	11,051
2015-10-14	$26.50	$26.50	$26.50	$26.50	$24.05	122
2015-10-13	$27.05	$27.05	$26.50	$26.50	$24.05	2,249
2015-10-12	$26.98	$27.35	$26.60	$26.71	$24.24	1,763
2015-10-09	$26.74	$27.18	$26.00	$26.71	$24.24	9,831
2015-10-08	$25.71	$27.31	$25.01	$26.33	$23.89	8,634
2015-10-07	$25.73	$25.73	$25.03	$25.06	$22.74	1,264
2015-10-06	$24.67	$26.21	$24.67	$25.19	$22.86	3,130
2015-10-05	$24.89	$24.98	$24.50	$24.94	$22.63	4,394
2015-10-02	$24.48	$24.64	$23.50	$24.22	$21.98	9,626
2015-10-01	$25.00	$25.00	$24.12	$24.63	$22.35	2,688
2015-09-30	$24.89	$25.24	$24.16	$24.73	$22.44	3,287
2015-09-29	$24.50	$24.64	$24.00	$24.42	$22.16	3,752
2015-09-28	$24.17	$24.66	$24.10	$24.25	$22.01	2,681
2015-09-25	$24.43	$24.98	$24.15	$24.31	$22.06	3,660
2015-09-24	$24.76	$24.98	$24.25	$24.26	$22.01	5,495
2015-09-23	$25.08	$25.08	$24.20	$24.84	$22.54	12,627
2015-09-22	$25.59	$25.71	$24.78	$24.78	$22.49	5,888
2015-09-21	$25.61	$26.14	$25.20	$25.20	$22.87	2,298
2015-09-18	$27.00	$27.00	$24.40	$25.40	$23.05	77,778
2015-09-17	$25.02	$27.25	$25.00	$26.99	$24.49	25,609
2015-09-16	$26.51	$26.78	$25.07	$25.32	$22.98	14,320
2015-09-15	$27.04	$27.24	$26.50	$26.51	$24.06	11,939
2015-09-14	$27.02	$27.31	$26.92	$26.92	$24.43	12,365
2015-09-11	$27.34	$27.80	$26.92	$27.09	$24.58	10,381
2015-09-10	$27.58	$28.23	$27.12	$27.16	$24.65	7,436
2015-09-09	$30.01	$30.01	$27.22	$27.38	$24.85	20,625
2015-09-08	$32.12	$32.99	$29.02	$29.08	$26.39	21,260
2015-09-04	$32.00	$32.62	$30.99	$32.62	$29.60	55,296
2015-09-03	$32.15	$32.15	$32.15	$32.15	$29.17	208
2015-09-02	$32.62	$32.62	$31.82	$31.82	$28.87	639
2015-09-01	$32.62	$32.62	$32.62	$32.62	$29.60	383

INDUS Realty Trust Inc (INDT) News Headlines

Recent INDUS Realty Trust Inc (INDT) News

Similar Companies to INDUS Realty Trust Inc (INDT) in the Real Estate-Development Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Forestar Group Inc New	FOR	Real Estate-Development	Real Estate	232
Five Point Holdings LLC - Class A	FPH	Real Estate-Development	Real Estate	165
China HGS Real Estate Inc	HGSH	Real Estate-Development	Real Estate	139
Harbor Custom Development Inc	HCDI	Real Estate-Development	Real Estate	40
INDUS Realty Trust Inc	INDT	Real Estate-Development	Real Estate	32
AMREP Corp	AXR	Real Estate-Development	Real Estate	19
American Realty Investors Inc	ARL	Real Estate-Development	Real Estate	0
Xinyuan Real Estate Co. Ltd	XIN	Real Estate-Development	Real Estate	0

INDUS Realty Trust Inc (INDT) Exchange: NASDAQ