RealPage Inc (RP) Stock

Data as of Aug. 20, 2025

$88.72 ($0.00) 0.00%

RealPage Inc - Daily Information

Click for more stock information on RealPage Inc.

Daily Information	Data
Date	Aug. 20, 2025
Open	$88.72
Previous Close	$88.72
High	$88.72
Low	$88.72
Adjusted Open	$88.72
Previous Adjusted Close	$88.72
Adjusted High	$88.72
Adjusted Low	$88.72

About RealPage Inc (RP)

RealPage provides a technology platform that enables real estate owners and managers to change how people experience and use rental space. Clients use the platform to gain transparency in asset performance, leverage data insights and monetize space to create incremental yields. Founded in 1998 and headquartered in Richardson, Texas, RealPage currently serves over 19 million units worldwide from offices in North America, Europe and Asia.

Invest in RealPage Inc (RP)

Diversify your asset portfolio by buying gold.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for RealPage Inc (RP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-22	$88.72	$88.72	$88.72	$88.72	$88.72	0
2021-04-21	$88.65	$88.87	$88.65	$88.72	$88.72	5,532,441
2021-04-20	$88.59	$88.68	$88.59	$88.65	$88.65	1,410,625
2021-04-19	$88.58	$88.61	$88.57	$88.59	$88.59	2,377,490
2021-04-16	$87.80	$88.62	$87.74	$88.57	$88.57	5,786,760
2021-04-15	$87.85	$87.90	$87.75	$87.75	$87.75	820,315
2021-04-14	$87.72	$88.03	$87.51	$87.71	$87.71	913,999
2021-04-13	$87.85	$87.94	$87.37	$87.75	$87.75	1,041,493
2021-04-12	$87.95	$87.95	$87.80	$87.83	$87.83	1,384,439
2021-04-09	$87.86	$87.95	$87.80	$87.95	$87.95	346,035
2021-04-08	$87.83	$88.04	$87.72	$87.82	$87.82	467,640
2021-04-07	$87.68	$87.95	$87.65	$87.89	$87.89	552,670
2021-04-06	$87.67	$87.79	$87.50	$87.61	$87.61	816,576
2021-04-05	$87.65	$87.66	$87.50	$87.58	$87.58	901,764
2021-04-01	$87.35	$87.81	$87.34	$87.67	$87.67	1,172,151
2021-03-31	$87.30	$87.39	$87.14	$87.20	$87.20	1,095,844
2021-03-30	$87.30	$87.30	$87.20	$87.25	$87.25	1,781,134
2021-03-29	$87.31	$87.42	$87.27	$87.39	$87.39	613,878
2021-03-26	$87.30	$87.47	$87.25	$87.35	$87.35	434,194
2021-03-25	$87.30	$87.38	$87.19	$87.27	$87.27	563,865
2021-03-24	$87.28	$87.37	$87.24	$87.24	$87.24	720,894
2021-03-23	$87.39	$87.44	$87.18	$87.32	$87.32	619,852
2021-03-22	$87.22	$87.49	$87.17	$87.37	$87.37	865,161
2021-03-19	$87.25	$87.45	$86.44	$87.40	$87.40	1,998,915
2021-03-18	$87.28	$87.36	$87.15	$87.16	$87.16	1,182,116
2021-03-17	$87.31	$87.40	$87.23	$87.25	$87.25	1,371,067
2021-03-16	$87.29	$87.44	$87.23	$87.38	$87.38	1,333,955
2021-03-15	$87.01	$87.37	$87.01	$87.21	$87.21	1,473,403
2021-03-12	$87.16	$87.30	$87.07	$87.13	$87.13	1,718,503
2021-03-11	$87.10	$87.30	$87.08	$87.25	$87.25	886,358
2021-03-10	$87.00	$87.13	$86.86	$87.04	$87.04	1,122,130
2021-03-09	$87.05	$87.20	$86.79	$86.86	$86.86	1,249,987
2021-03-08	$86.92	$87.18	$86.82	$86.92	$86.92	1,291,436
2021-03-05	$86.68	$86.96	$86.68	$86.92	$86.92	1,681,218
2021-03-04	$86.93	$87.04	$86.61	$86.89	$86.89	1,814,481
2021-03-03	$87.01	$87.11	$86.81	$86.87	$86.87	1,157,732
2021-03-02	$87.15	$87.19	$87.00	$87.07	$87.07	755,358
2021-03-01	$86.91	$87.18	$86.86	$87.12	$87.12	1,022,985
2021-02-26	$87.00	$87.05	$86.75	$86.78	$86.78	2,316,029
2021-02-25	$87.22	$87.52	$86.85	$86.98	$86.98	963,944
2021-02-24	$86.93	$87.19	$86.73	$87.18	$87.18	2,560,142
2021-02-23	$86.99	$87.02	$86.82	$86.91	$86.91	932,962
2021-02-22	$87.01	$87.02	$86.68	$86.99	$86.99	2,582,270
2021-02-19	$87.00	$87.12	$86.86	$87.02	$87.02	2,348,518
2021-02-18	$86.89	$87.00	$86.82	$86.96	$86.96	1,073,324
2021-02-17	$86.99	$87.13	$86.81	$87.00	$87.00	1,129,371
2021-02-16	$86.91	$87.16	$86.76	$86.92	$86.92	1,311,069
2021-02-12	$86.95	$87.00	$86.75	$86.86	$86.86	3,712,910
2021-02-11	$86.93	$87.38	$86.73	$86.99	$86.99	2,475,383
2021-02-10	$86.91	$87.05	$86.58	$86.85	$86.85	2,089,883
2021-02-09	$86.77	$86.96	$86.56	$86.96	$86.96	2,042,842
2021-02-08	$86.81	$86.84	$86.54	$86.74	$86.74	2,407,878
2021-02-05	$86.60	$86.80	$86.54	$86.70	$86.70	2,807,168
2021-02-04	$87.00	$87.09	$86.46	$86.50	$86.50	6,088,080
2021-02-03	$86.93	$87.09	$86.65	$86.92	$86.92	1,484,710
2021-02-02	$87.00	$87.41	$86.70	$86.96	$86.96	2,267,596
2021-02-01	$86.35	$87.13	$86.35	$87.03	$87.03	1,539,489
2021-01-29	$85.75	$87.03	$85.60	$86.57	$86.57	2,374,135
2021-01-28	$85.62	$86.38	$85.60	$85.69	$85.69	2,482,070
2021-01-27	$86.72	$86.81	$85.25	$85.40	$85.40	3,070,669
2021-01-26	$86.92	$87.14	$86.51	$86.70	$86.70	1,667,099
2021-01-25	$87.20	$87.35	$86.70	$86.77	$86.77	1,832,362
2021-01-22	$87.03	$87.20	$86.92	$87.00	$87.00	1,495,602
2021-01-21	$87.65	$87.67	$86.91	$87.00	$87.00	2,200,541
2021-01-20	$87.15	$87.72	$87.15	$87.45	$87.45	2,613,516
2021-01-19	$87.41	$87.41	$86.75	$86.89	$86.89	1,903,065
2021-01-15	$86.75	$87.11	$86.68	$87.03	$87.03	1,559,961
2021-01-14	$86.75	$86.95	$86.68	$86.72	$86.72	2,265,760
2021-01-13	$86.75	$86.93	$86.61	$86.72	$86.72	1,817,138
2021-01-12	$86.50	$86.82	$86.46	$86.78	$86.78	2,638,980
2021-01-11	$86.45	$86.98	$86.40	$86.45	$86.45	2,003,765
2021-01-08	$86.54	$86.79	$86.30	$86.46	$86.46	3,282,435
2021-01-07	$86.71	$86.88	$86.40	$86.56	$86.56	4,629,220
2021-01-06	$86.83	$87.03	$86.50	$86.69	$86.69	3,484,724
2021-01-05	$86.80	$87.00	$86.65	$86.70	$86.70	2,737,983
2021-01-04	$87.25	$87.40	$86.62	$86.80	$86.80	3,022,733
2020-12-31	$87.13	$87.37	$87.06	$87.24	$87.24	1,754,716
2020-12-30	$87.39	$87.43	$87.00	$87.10	$87.10	2,171,280
2020-12-29	$87.50	$87.61	$86.95	$87.27	$87.27	2,412,829
2020-12-28	$87.62	$87.70	$87.38	$87.46	$87.46	1,667,401
2020-12-24	$87.66	$87.89	$87.50	$87.53	$87.53	2,218,126
2020-12-23	$87.48	$88.09	$87.39	$87.68	$87.68	3,288,645
2020-12-22	$87.65	$87.88	$87.30	$87.53	$87.53	5,266,040
2020-12-21	$89.00	$89.20	$87.25	$87.33	$87.33	16,432,407
2020-12-18	$68.78	$69.09	$67.24	$67.83	$67.83	918,244
2020-12-17	$67.01	$68.71	$67.01	$68.46	$68.46	831,189
2020-12-16	$66.86	$67.39	$66.30	$66.72	$66.72	877,797
2020-12-15	$67.33	$67.61	$65.91	$66.55	$66.55	1,020,948
2020-12-14	$67.93	$68.19	$66.36	$66.69	$66.69	980,969
2020-12-11	$68.26	$68.80	$67.33	$67.96	$67.96	453,901
2020-12-10	$68.03	$69.09	$67.37	$68.34	$68.34	396,934
2020-12-09	$69.47	$69.54	$67.51	$68.21	$68.21	370,697
2020-12-08	$69.66	$69.95	$69.17	$69.32	$69.32	290,686
2020-12-07	$69.04	$69.78	$67.29	$69.47	$69.47	406,401
2020-12-04	$68.30	$69.60	$68.00	$69.20	$69.20	975,797
2020-12-03	$68.74	$69.88	$68.23	$68.33	$68.33	382,742
2020-12-02	$68.47	$68.71	$67.56	$68.37	$68.37	534,545
2020-12-01	$69.50	$69.50	$67.91	$68.88	$68.88	627,396
2020-11-30	$66.61	$69.33	$66.61	$68.99	$68.99	1,774,663
2020-11-27	$66.14	$66.91	$65.41	$66.80	$66.80	226,483
2020-11-25	$65.54	$66.01	$65.01	$65.58	$65.58	311,612
2020-11-24	$66.05	$66.46	$65.15	$65.63	$65.63	664,895
2020-11-23	$65.67	$66.33	$65.29	$65.84	$65.84	395,363
2020-11-20	$64.91	$65.93	$64.31	$65.24	$65.24	832,264
2020-11-19	$62.62	$65.13	$62.45	$65.07	$65.07	743,558
2020-11-18	$62.98	$63.55	$62.55	$62.76	$62.76	912,149
2020-11-17	$62.02	$63.47	$62.02	$62.81	$62.81	676,835
2020-11-16	$62.52	$62.83	$61.23	$62.34	$62.34	809,478
2020-11-13	$61.24	$62.14	$61.24	$61.88	$61.88	1,481,991
2020-11-12	$62.51	$62.90	$61.46	$61.61	$61.61	1,189,414
2020-11-11	$61.38	$62.88	$61.27	$62.41	$62.41	575,987
2020-11-10	$60.43	$61.79	$59.53	$61.03	$61.03	840,377
2020-11-09	$62.14	$63.09	$60.70	$60.70	$60.70	1,150,689
2020-11-06	$61.08	$63.42	$59.34	$61.39	$61.39	1,688,225
2020-11-05	$61.03	$61.96	$60.42	$61.96	$61.96	870,371
2020-11-04	$58.80	$60.91	$58.23	$60.18	$60.18	1,021,200
2020-11-03	$56.48	$57.72	$56.48	$57.53	$57.53	1,106,695
2020-11-02	$56.03	$56.70	$55.68	$56.27	$56.27	901,945
2020-10-30	$55.79	$56.41	$55.37	$55.69	$55.69	890,084
2020-10-29	$55.80	$56.27	$55.38	$55.90	$55.90	1,118,177
2020-10-28	$56.19	$56.53	$55.14	$55.62	$55.62	1,339,470
2020-10-27	$57.85	$58.30	$57.07	$57.08	$57.08	326,184
2020-10-26	$58.34	$58.65	$56.94	$57.40	$57.40	463,188
2020-10-23	$59.00	$59.04	$58.15	$58.85	$58.85	426,118
2020-10-22	$58.88	$59.31	$58.21	$58.90	$58.90	646,629
2020-10-21	$59.46	$59.74	$58.26	$58.94	$58.94	472,399
2020-10-20	$59.36	$60.00	$58.42	$59.38	$59.38	826,405
2020-10-19	$59.88	$60.35	$59.15	$59.32	$59.32	848,614
2020-10-16	$59.74	$60.39	$59.20	$59.51	$59.51	535,135
2020-10-15	$58.53	$59.76	$58.25	$59.59	$59.59	248,619
2020-10-14	$59.60	$60.06	$59.00	$59.54	$59.54	432,490
2020-10-13	$59.64	$60.06	$58.93	$59.29	$59.29	409,924
2020-10-12	$59.98	$60.52	$59.06	$59.14	$59.14	276,020
2020-10-09	$59.15	$59.75	$58.38	$59.42	$59.42	574,139
2020-10-08	$59.32	$59.98	$58.26	$58.39	$58.39	444,212
2020-10-07	$59.14	$59.75	$58.12	$58.94	$58.94	1,301,747
2020-10-06	$59.01	$59.77	$58.16	$58.72	$58.72	453,927
2020-10-05	$58.53	$59.18	$57.83	$58.79	$58.79	721,441
2020-10-02	$58.42	$58.89	$57.31	$58.07	$58.07	554,731
2020-10-01	$58.04	$59.62	$57.81	$59.35	$59.35	468,338
2020-09-30	$57.71	$58.29	$57.24	$57.64	$57.64	1,063,121
2020-09-29	$58.79	$59.05	$57.70	$57.88	$57.88	890,904
2020-09-28	$59.65	$60.34	$58.70	$58.80	$58.80	872,689
2020-09-25	$58.08	$59.40	$57.71	$59.15	$59.15	427,067
2020-09-24	$58.12	$58.88	$57.48	$57.95	$57.95	758,069
2020-09-23	$59.74	$60.21	$58.21	$58.34	$58.34	497,993
2020-09-22	$59.40	$60.12	$57.98	$60.03	$60.03	674,642
2020-09-21	$57.25	$58.96	$56.54	$58.89	$58.89	785,787
2020-09-18	$57.87	$59.50	$56.94	$57.81	$57.81	908,351
2020-09-17	$56.48	$57.90	$56.11	$57.85	$57.85	1,284,650
2020-09-16	$57.06	$59.90	$56.58	$57.51	$57.51	912,033
2020-09-15	$57.17	$57.38	$56.54	$56.81	$56.81	590,311
2020-09-14	$56.03	$56.75	$55.93	$56.46	$56.46	632,647
2020-09-11	$57.10	$57.84	$55.27	$55.69	$55.69	784,948
2020-09-10	$57.94	$59.18	$56.76	$57.00	$57.00	666,134
2020-09-09	$57.81	$59.00	$57.60	$57.72	$57.72	997,966
2020-09-08	$58.17	$58.36	$56.76	$57.21	$57.21	1,647,654
2020-09-04	$61.44	$61.83	$58.38	$59.13	$59.13	1,193,715
2020-09-03	$63.28	$63.29	$60.93	$61.70	$61.70	1,297,790
2020-09-02	$64.26	$64.57	$62.86	$63.84	$63.84	1,240,706
2020-09-01	$62.25	$65.04	$62.08	$63.98	$63.98	1,358,807
2020-08-31	$63.13	$63.46	$62.17	$62.62	$62.62	816,731
2020-08-28	$62.85	$63.26	$62.47	$63.14	$63.14	322,473
2020-08-27	$62.87	$63.19	$61.97	$62.70	$62.70	399,498
2020-08-26	$62.61	$63.00	$61.83	$62.74	$62.74	752,877
2020-08-25	$61.37	$62.59	$61.32	$62.32	$62.32	545,784
2020-08-24	$60.26	$61.49	$59.91	$61.36	$61.36	866,243
2020-08-21	$60.32	$60.44	$59.43	$59.95	$59.95	477,770
2020-08-20	$59.69	$60.52	$59.55	$60.24	$60.24	482,354
2020-08-19	$60.39	$60.89	$59.96	$60.06	$60.06	520,241
2020-08-18	$60.95	$61.14	$60.21	$60.80	$60.80	682,548
2020-08-17	$61.53	$62.28	$60.87	$61.04	$61.04	671,221
2020-08-14	$61.24	$61.46	$60.66	$61.13	$61.13	383,380
2020-08-13	$60.21	$61.73	$60.09	$61.27	$61.27	791,030
2020-08-12	$60.70	$61.11	$59.88	$60.15	$60.15	490,252
2020-08-11	$60.40	$61.19	$59.55	$60.42	$60.42	856,911
2020-08-10	$60.91	$61.17	$60.02	$60.47	$60.47	870,728
2020-08-07	$62.39	$62.81	$60.79	$61.01	$61.01	525,144
2020-08-06	$62.76	$63.15	$62.16	$62.78	$62.78	388,122
2020-08-05	$62.63	$63.09	$62.32	$62.86	$62.86	737,344
2020-08-04	$62.48	$62.66	$61.65	$62.46	$62.46	729,550
2020-08-03	$63.13	$64.58	$61.55	$62.82	$62.82	700,993
2020-07-31	$66.35	$66.35	$62.50	$63.01	$63.01	1,377,434
2020-07-30	$62.73	$63.54	$61.85	$62.86	$62.86	830,465
2020-07-29	$62.25	$63.77	$62.05	$63.15	$63.15	1,122,365
2020-07-28	$63.81	$64.16	$62.03	$62.04	$62.04	872,876
2020-07-27	$64.37	$64.50	$63.34	$63.99	$63.99	2,088,758
2020-07-24	$64.32	$64.83	$63.02	$63.90	$63.90	1,166,416
2020-07-23	$65.99	$67.22	$64.78	$64.91	$64.91	1,291,923
2020-07-22	$66.84	$67.81	$65.46	$65.84	$65.84	673,179
2020-07-21	$68.26	$68.26	$66.58	$66.73	$66.73	440,055
2020-07-20	$66.76	$68.09	$66.76	$67.52	$67.52	502,496
2020-07-17	$67.16	$67.25	$65.96	$66.56	$66.56	380,000
2020-07-16	$64.95	$69.14	$64.71	$66.61	$66.61	1,594,400
2020-07-15	$65.34	$66.24	$64.95	$66.18	$66.18	653,600
2020-07-14	$64.88	$65.03	$62.75	$64.54	$64.54	768,200
2020-07-13	$66.87	$67.36	$64.87	$65.16	$65.16	904,400
2020-07-10	$66.83	$66.99	$65.37	$66.21	$66.21	429,500
2020-07-09	$66.09	$66.53	$64.64	$66.53	$66.53	509,800
2020-07-08	$65.31	$65.99	$65.05	$65.56	$65.56	289,800
2020-07-07	$64.81	$66.07	$64.69	$65.18	$65.18	771,700
2020-07-06	$65.87	$66.66	$64.94	$65.11	$65.11	537,700
2020-07-02	$65.88	$66.61	$65.23	$65.42	$65.42	401,400
2020-07-01	$64.74	$66.03	$64.38	$65.47	$65.47	745,900
2020-06-30	$63.96	$65.11	$63.95	$65.01	$65.01	1,044,900
2020-06-29	$65.74	$65.74	$63.78	$64.51	$64.51	431,500
2020-06-26	$65.00	$66.17	$64.37	$65.55	$65.55	1,202,919
2020-06-25	$65.42	$65.90	$64.60	$65.72	$65.72	986,145
2020-06-24	$67.78	$67.78	$64.74	$65.36	$65.36	906,998
2020-06-23	$69.73	$69.79	$67.55	$67.85	$67.85	927,742
2020-06-22	$66.97	$68.31	$66.53	$67.82	$67.82	1,857,563
2020-06-19	$67.91	$68.31	$66.77	$66.97	$66.97	476,942
2020-06-18	$67.46	$68.47	$66.83	$67.44	$67.44	473,593
2020-06-17	$67.50	$67.94	$67.08	$67.45	$67.45	303,287
2020-06-16	$67.43	$68.07	$65.99	$67.22	$67.22	382,272
2020-06-15	$63.66	$66.02	$63.08	$65.65	$65.65	452,663
2020-06-12	$64.93	$66.00	$62.56	$64.43	$64.43	532,361
2020-06-11	$64.90	$65.79	$63.54	$63.73	$63.73	639,703
2020-06-10	$68.40	$68.40	$66.36	$66.54	$66.54	1,103,576
2020-06-09	$67.81	$68.79	$66.99	$67.76	$67.76	485,161
2020-06-08	$67.05	$68.52	$66.91	$68.50	$68.50	689,068
2020-06-05	$67.94	$68.90	$66.21	$67.39	$67.39	534,949
2020-06-04	$68.32	$68.95	$67.11	$67.33	$67.33	466,195
2020-06-03	$68.52	$69.35	$67.71	$68.85	$68.85	450,607
2020-06-02	$69.19	$69.19	$67.90	$68.02	$68.02	505,172
2020-06-01	$67.50	$69.13	$67.50	$68.62	$68.62	580,073
2020-05-29	$66.23	$67.96	$65.77	$67.82	$67.82	689,865
2020-05-28	$67.55	$68.83	$66.13	$66.35	$66.35	569,508
2020-05-27	$65.49	$67.21	$63.86	$67.19	$67.19	766,949
2020-05-26	$66.85	$66.90	$64.80	$65.42	$65.42	1,101,653
2020-05-22	$64.36	$66.75	$64.36	$66.02	$66.02	1,362,715
2020-05-21	$63.64	$64.24	$62.06	$64.19	$64.19	1,317,934
2020-05-20	$61.65	$64.07	$60.80	$63.32	$63.32	5,654,812
2020-05-19	$60.77	$65.87	$59.59	$61.65	$61.65	2,788,328
2020-05-18	$65.49	$65.98	$65.02	$65.10	$65.10	692,726
2020-05-15	$64.48	$65.74	$64.12	$64.23	$64.23	527,913
2020-05-14	$64.33	$64.93	$62.36	$64.85	$64.85	907,418
2020-05-13	$65.69	$66.14	$63.26	$64.55	$64.55	737,178
2020-05-12	$65.87	$67.25	$65.04	$65.93	$65.93	772,740
2020-05-11	$65.39	$67.00	$64.90	$66.39	$66.39	1,152,195
2020-05-08	$66.40	$67.25	$64.34	$66.23	$66.23	1,192,877
2020-05-07	$63.50	$65.77	$62.80	$64.99	$64.99	1,200,691
2020-05-06	$63.81	$64.53	$62.44	$62.80	$62.80	1,087,249
2020-05-05	$63.14	$63.99	$62.60	$63.25	$63.25	837,359
2020-05-04	$61.85	$62.97	$61.57	$62.28	$62.28	559,180
2020-05-01	$63.45	$64.00	$62.06	$62.26	$62.26	635,307
2020-04-30	$64.72	$65.67	$63.04	$64.49	$64.49	676,267
2020-04-29	$62.41	$65.03	$61.65	$64.76	$64.76	681,479
2020-04-28	$63.81	$64.63	$61.56	$62.78	$62.78	930,931
2020-04-27	$61.38	$64.78	$61.38	$62.92	$62.92	1,432,519
2020-04-24	$60.05	$60.78	$59.13	$60.65	$60.65	891,065
2020-04-23	$60.38	$60.56	$58.96	$59.44	$59.44	1,089,129
2020-04-22	$60.24	$61.01	$59.63	$60.23	$60.23	624,057
2020-04-21	$59.57	$60.58	$58.34	$59.32	$59.32	1,182,656
2020-04-20	$59.68	$62.14	$59.68	$60.67	$60.67	665,229
2020-04-17	$58.99	$60.74	$58.11	$60.66	$60.66	533,237
2020-04-16	$57.32	$58.24	$56.73	$57.89	$57.89	745,350
2020-04-15	$56.83	$58.71	$55.76	$56.97	$56.97	533,252
2020-04-14	$56.58	$58.29	$56.45	$58.09	$58.09	515,663
2020-04-13	$55.88	$56.16	$54.44	$55.65	$55.65	525,383
2020-04-09	$55.24	$56.58	$54.74	$56.15	$56.15	831,024
2020-04-08	$53.32	$54.75	$52.63	$54.37	$54.37	544,758
2020-04-07	$55.80	$55.99	$52.16	$52.42	$52.42	619,650
2020-04-06	$51.46	$53.73	$51.21	$53.40	$53.40	1,146,675
2020-04-03	$51.35	$52.19	$49.69	$49.97	$49.97	1,718,595
2020-04-02	$48.24	$51.55	$47.36	$51.38	$51.38	1,118,868
2020-04-01	$51.36	$51.36	$47.52	$48.76	$48.76	1,319,156
2020-03-31	$53.78	$55.12	$52.12	$52.93	$52.93	763,076
2020-03-30	$54.16	$55.99	$53.66	$54.08	$54.08	447,469
2020-03-27	$52.01	$54.70	$51.41	$53.88	$53.88	1,551,669
2020-03-26	$52.81	$55.02	$50.54	$53.36	$53.36	789,049
2020-03-25	$50.11	$54.45	$48.32	$52.07	$52.07	1,138,215
2020-03-24	$47.80	$50.74	$47.67	$50.21	$50.21	788,540
2020-03-23	$44.69	$47.07	$43.12	$45.78	$45.78	934,375
2020-03-20	$45.68	$48.16	$43.97	$44.87	$44.87	1,182,233
2020-03-19	$42.32	$44.99	$41.43	$44.63	$44.63	791,955
2020-03-18	$44.13	$45.80	$36.91	$42.69	$42.69	849,892
2020-03-17	$48.48	$49.31	$45.28	$46.10	$46.10	1,194,342
2020-03-16	$50.24	$51.79	$47.75	$47.85	$47.85	1,139,153
2020-03-13	$54.24	$55.79	$49.95	$54.80	$54.80	1,644,219
2020-03-12	$55.41	$56.66	$52.08	$52.95	$52.95	1,660,061
2020-03-11	$59.11	$60.33	$57.23	$58.25	$58.25	767,638
2020-03-10	$60.30	$61.36	$56.72	$60.20	$60.20	2,048,677
2020-03-09	$61.42	$61.42	$59.16	$59.49	$59.49	1,187,726
2020-03-06	$63.59	$63.96	$61.09	$63.75	$63.75	1,031,143
2020-03-05	$63.11	$64.40	$62.92	$64.25	$64.25	735,221
2020-03-04	$62.05	$64.47	$61.81	$64.38	$64.38	1,070,497
2020-03-03	$61.95	$63.82	$60.95	$61.31	$61.31	1,096,758
2020-03-02	$64.80	$64.82	$60.16	$62.18	$62.18	1,243,887
2020-02-28	$59.18	$64.20	$57.59	$64.10	$64.10	2,531,616
2020-02-27	$56.89	$57.82	$54.93	$55.05	$55.05	883,903
2020-02-26	$59.31	$60.57	$57.83	$58.09	$58.09	618,817
2020-02-25	$61.22	$61.65	$58.56	$58.93	$58.93	441,242
2020-02-24	$59.38	$61.16	$58.62	$60.82	$60.82	386,936
2020-02-21	$61.90	$61.93	$60.79	$61.18	$61.18	321,614
2020-02-20	$61.95	$62.56	$61.26	$61.98	$61.98	486,456
2020-02-19	$62.25	$62.28	$61.63	$61.95	$61.95	396,079
2020-02-18	$61.13	$61.83	$61.13	$61.66	$61.66	272,237
2020-02-14	$60.65	$61.36	$60.27	$61.35	$61.35	207,641
2020-02-13	$60.24	$61.25	$60.24	$60.69	$60.69	318,326
2020-02-12	$60.63	$60.74	$59.84	$60.55	$60.55	226,942
2020-02-11	$60.88	$60.98	$60.35	$60.46	$60.46	289,452
2020-02-10	$60.04	$60.67	$59.56	$60.51	$60.51	392,422
2020-02-07	$60.05	$60.45	$59.75	$60.27	$60.27	318,480
2020-02-06	$59.48	$60.35	$59.25	$60.30	$60.30	209,477
2020-02-05	$60.10	$60.23	$59.15	$59.25	$59.25	289,133
2020-02-04	$59.47	$60.08	$59.27	$59.83	$59.83	398,587
2020-02-03	$58.50	$59.31	$58.29	$58.89	$58.89	401,911
2020-01-31	$59.24	$59.29	$58.18	$58.35	$58.35	512,697
2020-01-30	$58.93	$59.73	$58.43	$59.29	$59.29	678,712
2020-01-29	$58.78	$59.14	$58.22	$59.02	$59.02	675,455
2020-01-28	$58.62	$58.78	$58.12	$58.57	$58.57	494,798
2020-01-27	$57.35	$58.36	$57.19	$58.08	$58.08	347,023
2020-01-24	$58.53	$58.78	$57.85	$58.44	$58.44	457,301
2020-01-23	$57.52	$58.41	$57.27	$58.37	$58.37	412,886
2020-01-22	$57.89	$58.32	$57.29	$57.51	$57.51	510,587
2020-01-21	$57.66	$58.49	$57.56	$57.79	$57.79	269,197
2020-01-17	$57.96	$57.96	$57.15	$57.86	$57.86	351,741
2020-01-16	$57.33	$57.62	$57.23	$57.55	$57.55	435,320
2020-01-15	$57.12	$58.04	$56.84	$57.21	$57.21	540,565
2020-01-14	$57.10	$57.20	$56.54	$57.02	$57.02	538,585
2020-01-13	$56.23	$57.29	$55.99	$57.20	$57.20	789,545
2020-01-10	$55.47	$56.03	$55.12	$56.00	$56.00	336,234
2020-01-09	$55.60	$55.60	$55.00	$55.22	$55.22	318,459
2020-01-08	$54.63	$55.42	$54.45	$55.20	$55.20	443,674
2020-01-07	$54.68	$54.78	$54.18	$54.59	$54.59	248,516
2020-01-06	$54.06	$54.60	$53.72	$54.57	$54.57	640,367
2020-01-03	$54.05	$54.70	$54.04	$54.58	$54.58	395,279
2020-01-02	$54.14	$54.68	$54.14	$54.59	$54.59	689,417
2019-12-31	$53.38	$53.81	$53.07	$53.75	$53.75	497,485
2019-12-30	$53.42	$53.71	$52.50	$53.43	$53.43	429,936
2019-12-27	$53.30	$53.58	$52.56	$53.42	$53.42	336,968
2019-12-26	$53.41	$53.92	$53.00	$53.14	$53.14	182,325
2019-12-24	$54.01	$54.01	$53.26	$53.50	$53.50	104,662
2019-12-23	$53.65	$54.05	$53.33	$53.79	$53.79	611,358
2019-12-20	$53.29	$53.80	$52.80	$53.50	$53.50	986,187
2019-12-19	$52.88	$53.26	$52.25	$52.90	$52.90	598,674
2019-12-18	$53.90	$54.30	$53.01	$53.05	$53.05	534,399
2019-12-17	$53.80	$54.17	$53.59	$53.99	$53.99	427,985
2019-12-16	$54.02	$54.10	$52.50	$53.64	$53.64	850,306
2019-12-13	$53.37	$54.07	$53.37	$53.61	$53.61	451,473
2019-12-12	$53.64	$53.87	$53.01	$53.50	$53.50	412,633
2019-12-11	$54.69	$54.69	$53.26	$53.72	$53.72	583,647
2019-12-10	$54.70	$55.11	$54.30	$54.71	$54.71	779,560
2019-12-09	$54.96	$55.49	$54.82	$54.94	$54.94	465,896
2019-12-06	$55.34	$55.53	$54.95	$55.21	$55.21	389,691
2019-12-05	$55.17	$55.50	$54.75	$54.99	$54.99	697,268
2019-12-04	$54.84	$55.36	$54.62	$55.30	$55.30	773,075
2019-12-03	$53.29	$54.81	$52.71	$54.77	$54.77	1,047,859
2019-12-02	$55.04	$55.04	$53.76	$54.26	$54.26	619,976
2019-11-29	$55.25	$55.31	$54.84	$55.03	$55.03	269,037
2019-11-27	$54.33	$55.12	$54.33	$55.04	$55.04	457,503
2019-11-26	$54.34	$54.76	$54.19	$54.29	$54.29	623,606
2019-11-25	$54.42	$55.19	$54.40	$54.66	$54.66	887,827
2019-11-22	$53.78	$54.61	$53.74	$54.39	$54.39	1,047,143
2019-11-21	$53.04	$53.97	$52.93	$53.72	$53.72	1,213,907
2019-11-20	$52.58	$53.16	$52.36	$52.99	$52.99	1,218,210
2019-11-19	$53.18	$53.48	$52.63	$52.80	$52.80	1,206,781
2019-11-18	$53.34	$53.60	$52.63	$52.86	$52.86	915,136
2019-11-15	$53.64	$53.87	$53.31	$53.55	$53.55	794,449
2019-11-14	$53.76	$54.54	$53.34	$53.47	$53.47	565,559
2019-11-13	$53.76	$54.24	$53.32	$54.02	$54.02	1,303,902
2019-11-12	$55.07	$55.26	$53.74	$54.14	$54.14	755,877
2019-11-11	$53.92	$55.46	$53.70	$55.12	$55.12	606,093
2019-11-08	$53.87	$54.92	$53.39	$54.11	$54.11	1,224,354
2019-11-07	$51.65	$55.19	$51.65	$53.36	$53.36	3,489,157
2019-11-06	$61.11	$61.52	$59.52	$59.74	$59.74	940,657
2019-11-05	$61.47	$61.96	$60.62	$61.15	$61.15	425,574
2019-11-04	$61.82	$61.89	$60.62	$61.15	$61.15	352,700
2019-11-01	$60.84	$61.85	$60.35	$61.51	$61.51	298,419
2019-10-31	$62.23	$62.23	$60.38	$60.55	$60.55	288,510
2019-10-30	$61.27	$62.05	$60.78	$61.95	$61.95	187,873
2019-10-29	$60.85	$61.77	$60.52	$61.08	$61.08	272,017
2019-10-28	$61.18	$61.57	$60.70	$60.92	$60.92	303,399
2019-10-25	$60.69	$61.37	$60.01	$60.65	$60.65	289,884
2019-10-24	$60.80	$61.47	$60.30	$60.71	$60.71	308,979
2019-10-23	$59.34	$60.58	$59.01	$60.06	$60.06	423,962
2019-10-22	$60.74	$61.22	$59.29	$59.70	$59.70	637,856
2019-10-21	$60.42	$60.95	$59.90	$60.58	$60.58	372,764
2019-10-18	$61.42	$61.45	$58.87	$59.89	$59.89	593,003
2019-10-17	$61.59	$62.32	$61.25	$61.81	$61.81	261,934
2019-10-16	$61.71	$62.52	$60.18	$61.40	$61.40	320,558
2019-10-15	$61.88	$62.43	$61.87	$61.99	$61.99	217,722
2019-10-14	$62.21	$62.45	$61.53	$61.92	$61.92	189,885
2019-10-11	$62.05	$63.06	$61.85	$62.10	$62.10	358,298
2019-10-10	$61.25	$61.73	$60.64	$61.16	$61.16	230,617
2019-10-09	$61.25	$61.91	$60.95	$61.62	$61.62	288,465
2019-10-08	$61.88	$62.21	$60.39	$60.51	$60.51	526,983
2019-10-07	$61.94	$62.66	$61.58	$62.33	$62.33	337,092
2019-10-04	$61.92	$62.75	$61.38	$62.20	$62.20	284,715
2019-10-03	$61.10	$61.87	$60.27	$61.39	$61.39	688,094
2019-10-02	$61.45	$61.56	$60.08	$61.31	$61.31	383,894
2019-10-01	$63.04	$63.39	$61.93	$62.04	$62.04	614,978
2019-09-30	$61.71	$62.95	$61.53	$62.86	$62.86	647,169
2019-09-27	$64.22	$64.32	$61.21	$61.72	$61.72	403,946
2019-09-26	$63.66	$64.18	$62.83	$63.73	$63.73	266,288
2019-09-25	$62.93	$63.79	$61.72	$63.65	$63.65	314,895
2019-09-24	$64.78	$64.85	$62.93	$63.13	$63.13	318,557
2019-09-23	$64.35	$64.85	$63.74	$64.43	$64.43	291,551
2019-09-20	$64.47	$65.06	$63.79	$64.64	$64.64	623,069
2019-09-19	$63.51	$64.50	$63.51	$64.21	$64.21	383,060
2019-09-18	$62.85	$63.56	$62.22	$63.51	$63.51	529,268
2019-09-17	$62.16	$63.25	$62.16	$63.18	$63.18	339,992
2019-09-16	$60.92	$62.25	$60.62	$62.24	$62.24	524,477
2019-09-13	$62.68	$63.39	$61.35	$61.41	$61.41	399,185
2019-09-12	$63.37	$63.72	$62.37	$62.91	$62.91	308,675
2019-09-11	$61.82	$62.98	$61.44	$62.97	$62.97	378,186
2019-09-10	$61.10	$61.73	$60.27	$61.64	$61.64	474,095
2019-09-09	$64.22	$64.22	$61.04	$61.65	$61.65	652,592
2019-09-06	$63.83	$64.71	$63.64	$63.98	$63.98	212,768
2019-09-05	$64.15	$64.69	$63.39	$64.10	$64.10	213,293
2019-09-04	$63.60	$64.38	$63.10	$63.64	$63.64	263,108
2019-09-03	$63.27	$63.88	$62.70	$63.16	$63.16	352,315
2019-08-30	$64.50	$64.85	$62.90	$63.67	$63.67	466,018
2019-08-29	$63.29	$64.64	$63.29	$64.23	$64.23	381,832
2019-08-28	$62.21	$62.55	$61.62	$62.15	$62.15	277,751
2019-08-27	$63.72	$64.02	$62.40	$62.90	$62.90	194,852
2019-08-26	$64.34	$64.42	$62.77	$63.42	$63.42	316,074
2019-08-23	$64.10	$65.01	$63.46	$63.70	$63.70	640,440
2019-08-22	$63.92	$64.27	$63.21	$64.21	$64.21	742,512
2019-08-21	$62.69	$63.77	$62.36	$63.51	$63.51	1,254,090
2019-08-20	$62.25	$62.60	$61.42	$62.27	$62.27	423,848
2019-08-19	$62.15	$62.57	$61.80	$62.26	$62.26	499,847
2019-08-16	$60.41	$61.76	$60.35	$61.59	$61.59	434,859
2019-08-15	$59.77	$60.41	$59.24	$59.91	$59.91	903,748
2019-08-14	$59.92	$59.96	$58.68	$59.62	$59.62	1,132,319
2019-08-13	$60.96	$62.03	$60.73	$61.02	$61.02	441,522
2019-08-12	$61.57	$61.57	$60.63	$60.88	$60.88	331,641
2019-08-09	$61.08	$62.16	$61.00	$61.81	$61.81	550,280
2019-08-08	$60.00	$61.81	$60.00	$61.70	$61.70	435,190
2019-08-07	$57.92	$59.98	$57.62	$59.82	$59.82	582,879
2019-08-06	$57.79	$58.90	$57.58	$58.79	$58.79	838,060
2019-08-05	$59.75	$59.80	$56.67	$57.18	$57.18	1,355,339
2019-08-02	$64.06	$64.06	$58.48	$60.88	$60.88	1,474,897
2019-08-01	$62.77	$63.66	$61.95	$62.35	$62.35	986,414
2019-07-31	$63.64	$63.71	$61.88	$62.48	$62.48	1,272,123
2019-07-30	$64.21	$64.40	$63.57	$63.63	$63.63	877,054
2019-07-29	$65.19	$65.74	$63.07	$64.29	$64.29	592,385
2019-07-26	$64.59	$65.29	$63.82	$64.80	$64.80	513,487
2019-07-25	$64.43	$64.55	$63.70	$64.20	$64.20	608,860
2019-07-24	$63.06	$64.44	$63.05	$64.08	$64.08	525,047
2019-07-23	$63.71	$63.73	$62.95	$63.42	$63.42	282,527
2019-07-22	$63.68	$63.74	$63.02	$63.36	$63.36	294,926
2019-07-19	$64.01	$64.20	$63.08	$63.21	$63.21	524,667
2019-07-18	$63.20	$63.89	$63.14	$63.57	$63.57	643,527
2019-07-17	$63.69	$64.02	$63.32	$63.47	$63.47	473,183
2019-07-16	$64.68	$64.81	$63.28	$63.53	$63.53	559,917
2019-07-15	$64.91	$64.94	$64.02	$64.25	$64.25	431,900
2019-07-12	$65.00	$65.00	$63.86	$64.57	$64.57	517,529
2019-07-11	$63.60	$64.68	$62.93	$64.65	$64.65	788,302
2019-07-10	$64.11	$64.66	$63.15	$63.54	$63.54	1,242,181
2019-07-09	$61.42	$63.09	$61.36	$62.89	$62.89	688,748
2019-07-08	$61.26	$62.08	$60.89	$61.63	$61.63	751,285
2019-07-05	$60.87	$61.64	$60.02	$61.60	$61.60	369,325
2019-07-03	$60.38	$61.60	$59.78	$61.30	$61.30	1,258,745
2019-07-02	$59.34	$60.15	$58.70	$60.10	$60.10	594,219
2019-07-01	$59.52	$60.67	$58.68	$59.29	$59.29	704,175
2019-06-28	$58.00	$59.18	$57.91	$58.85	$58.85	1,044,869
2019-06-27	$57.60	$58.47	$57.53	$57.95	$57.95	416,294
2019-06-26	$57.13	$57.95	$56.52	$57.22	$57.22	950,200
2019-06-25	$57.92	$58.41	$56.70	$56.93	$56.93	636,764
2019-06-24	$59.25	$59.39	$57.79	$57.96	$57.96	463,105
2019-06-21	$59.30	$59.90	$58.75	$58.90	$58.90	830,311
2019-06-20	$60.18	$60.84	$59.43	$59.58	$59.58	814,773
2019-06-19	$59.57	$60.10	$58.86	$59.44	$59.44	654,068
2019-06-18	$58.12	$59.27	$57.71	$59.16	$59.16	852,740
2019-06-17	$57.77	$58.68	$57.46	$57.52	$57.52	607,430
2019-06-14	$57.92	$58.06	$56.57	$57.58	$57.58	784,039
2019-06-13	$58.29	$58.58	$57.48	$58.15	$58.15	751,869
2019-06-12	$58.28	$58.46	$57.22	$57.94	$57.94	534,172
2019-06-11	$59.75	$60.00	$57.76	$58.30	$58.30	432,099
2019-06-10	$60.00	$60.45	$59.16	$59.51	$59.51	615,092
2019-06-07	$60.00	$60.67	$59.16	$59.63	$59.63	470,716
2019-06-06	$58.68	$59.98	$58.10	$59.75	$59.75	538,449
2019-06-05	$57.81	$58.80	$57.26	$58.71	$58.71	605,532
2019-06-04	$56.43	$57.22	$55.53	$57.14	$57.14	923,653
2019-06-03	$58.14	$58.48	$54.97	$55.65	$55.65	1,003,789
2019-05-31	$57.52	$58.83	$57.52	$58.32	$58.32	440,869
2019-05-30	$58.25	$58.65	$57.90	$58.30	$58.30	278,073
2019-05-29	$57.76	$59.36	$57.74	$57.97	$57.97	564,111
2019-05-28	$59.27	$59.88	$58.46	$59.06	$59.06	541,666
2019-05-24	$58.32	$59.06	$58.07	$58.73	$58.73	349,747
2019-05-23	$59.01	$59.10	$57.61	$58.19	$58.19	398,369
2019-05-22	$59.69	$60.12	$58.89	$59.57	$59.57	491,745
2019-05-21	$60.39	$60.98	$59.77	$59.82	$59.82	369,027
2019-05-20	$60.34	$60.47	$59.21	$59.76	$59.76	354,858
2019-05-17	$60.51	$61.65	$60.01	$60.85	$60.85	713,584
2019-05-16	$60.22	$61.60	$59.99	$61.41	$61.41	958,001
2019-05-15	$58.82	$60.27	$58.50	$60.05	$60.05	1,089,487
2019-05-14	$58.35	$59.68	$58.18	$59.34	$59.34	1,106,799
2019-05-13	$58.36	$58.46	$57.70	$58.00	$58.00	709,768
2019-05-10	$58.71	$59.88	$57.53	$59.42	$59.42	611,589
2019-05-09	$58.17	$59.27	$57.26	$59.18	$59.18	894,365
2019-05-08	$59.75	$60.08	$58.56	$58.68	$58.68	843,672
2019-05-07	$62.84	$62.84	$58.75	$59.73	$59.73	2,749,303
2019-05-06	$62.32	$63.61	$62.00	$63.21	$63.21	1,349,893
2019-05-03	$63.51	$63.95	$62.94	$63.50	$63.50	679,453
2019-05-02	$64.16	$65.06	$62.52	$63.18	$63.18	761,175
2019-05-01	$65.37	$65.49	$64.14	$64.14	$64.14	401,563
2019-04-30	$65.26	$65.92	$64.82	$65.21	$65.21	618,950
2019-04-29	$64.46	$65.58	$64.46	$65.32	$65.32	460,933
2019-04-26	$63.52	$64.66	$63.17	$64.19	$64.19	351,766
2019-04-25	$63.83	$64.06	$62.50	$63.50	$63.50	558,786
2019-04-24	$63.64	$64.12	$63.44	$63.49	$63.49	287,292
2019-04-23	$63.63	$64.26	$63.37	$63.69	$63.69	297,943
2019-04-22	$62.43	$63.39	$62.36	$63.34	$63.34	214,206
2019-04-18	$62.38	$62.75	$61.53	$62.62	$62.62	593,663
2019-04-17	$63.94	$63.94	$62.20	$62.47	$62.47	521,218
2019-04-16	$64.03	$64.42	$63.08	$63.54	$63.54	457,119
2019-04-15	$63.80	$64.10	$63.07	$63.92	$63.92	617,260
2019-04-12	$64.02	$64.15	$63.07	$63.65	$63.65	292,962
2019-04-11	$62.76	$63.70	$62.47	$63.66	$63.66	450,736
2019-04-10	$62.53	$63.46	$61.75	$62.73	$62.73	899,329
2019-04-09	$62.41	$62.89	$61.86	$62.40	$62.40	406,141
2019-04-08	$62.09	$62.63	$61.00	$62.56	$62.56	370,959
2019-04-05	$62.37	$62.89	$61.94	$62.31	$62.31	369,343
2019-04-04	$63.32	$63.32	$61.07	$62.24	$62.24	526,849
2019-04-03	$63.19	$63.93	$63.03	$63.39	$63.39	601,400
2019-04-02	$62.38	$63.02	$61.71	$62.92	$62.92	948,122
2019-04-01	$61.22	$62.02	$60.49	$61.90	$61.90	784,658
2019-03-29	$60.90	$61.33	$60.45	$60.69	$60.69	534,922
2019-03-28	$60.86	$61.50	$59.99	$60.44	$60.44	594,715
2019-03-27	$61.22	$61.32	$59.87	$60.80	$60.80	787,007
2019-03-26	$61.13	$61.73	$60.71	$61.26	$61.26	476,836
2019-03-25	$60.59	$61.05	$59.87	$60.64	$60.64	372,890
2019-03-22	$62.56	$62.86	$60.65	$60.69	$60.69	495,400
2019-03-21	$61.71	$63.06	$61.45	$63.01	$63.01	314,996
2019-03-20	$62.29	$62.38	$61.01	$61.77	$61.77	803,116
2019-03-19	$62.71	$62.96	$61.91	$62.61	$62.61	538,883
2019-03-18	$61.58	$62.51	$61.42	$62.27	$62.27	707,459
2019-03-15	$61.15	$61.80	$60.57	$61.35	$61.35	558,345
2019-03-14	$60.81	$61.40	$59.84	$60.97	$60.97	584,329
2019-03-13	$60.63	$61.05	$60.19	$60.63	$60.63	979,211
2019-03-12	$59.80	$60.87	$58.78	$60.23	$60.23	506,160
2019-03-11	$58.66	$60.15	$58.09	$59.63	$59.63	471,246
2019-03-08	$57.97	$58.64	$57.62	$58.45	$58.45	899,949
2019-03-07	$58.10	$59.60	$57.87	$58.73	$58.73	506,019
2019-03-06	$58.83	$59.16	$57.74	$58.34	$58.34	758,795
2019-03-05	$59.02	$59.62	$58.30	$58.88	$58.88	690,517
2019-03-04	$61.89	$62.00	$58.75	$59.10	$59.10	1,229,845
2019-03-01	$61.58	$61.87	$60.60	$61.39	$61.39	904,009
2019-02-28	$61.02	$61.69	$60.63	$61.21	$61.21	617,908
2019-02-27	$59.93	$61.35	$59.84	$61.06	$61.06	877,279
2019-02-26	$56.85	$60.54	$56.48	$60.07	$60.07	2,273,566
2019-02-25	$60.56	$61.80	$60.08	$60.93	$60.93	1,105,212
2019-02-22	$59.19	$59.99	$59.00	$59.90	$59.90	482,776
2019-02-21	$58.97	$59.24	$58.40	$59.12	$59.12	513,653
2019-02-20	$58.76	$59.64	$58.19	$58.95	$58.95	711,444
2019-02-19	$59.27	$59.67	$58.69	$58.86	$58.86	444,112
2019-02-15	$59.12	$59.81	$58.56	$59.20	$59.20	461,267
2019-02-14	$57.81	$58.89	$57.33	$58.82	$58.82	629,644
2019-02-13	$58.93	$59.45	$57.50	$57.89	$57.89	807,435
2019-02-12	$57.61	$58.81	$57.47	$58.74	$58.74	532,026
2019-02-11	$58.14	$58.76	$57.34	$57.42	$57.42	526,587
2019-02-08	$57.20	$58.50	$57.20	$58.20	$58.20	550,114
2019-02-07	$57.62	$58.26	$57.01	$57.40	$57.40	360,384
2019-02-06	$58.88	$59.00	$57.12	$57.92	$57.92	725,091
2019-02-05	$57.93	$58.98	$57.89	$58.87	$58.87	660,488
2019-02-04	$56.89	$58.17	$56.83	$57.75	$57.75	805,021
2019-02-01	$55.64	$57.03	$55.53	$56.88	$56.88	699,317
2019-01-31	$55.06	$56.03	$54.68	$55.77	$55.77	770,903
2019-01-30	$54.71	$55.10	$53.42	$54.98	$54.98	524,686
2019-01-29	$54.43	$54.81	$54.02	$54.18	$54.18	343,726
2019-01-28	$54.39	$54.78	$53.78	$54.55	$54.55	394,072
2019-01-25	$53.75	$55.19	$53.40	$54.86	$54.86	510,414
2019-01-24	$52.98	$53.41	$52.56	$53.40	$53.40	806,304
2019-01-23	$54.48	$55.19	$52.75	$52.97	$52.97	662,152
2019-01-22	$53.85	$54.75	$53.78	$54.11	$54.11	532,970
2019-01-18	$53.58	$54.78	$52.97	$54.14	$54.14	468,933
2019-01-17	$52.63	$53.53	$52.40	$53.00	$53.00	656,292
2019-01-16	$53.79	$54.17	$52.76	$52.80	$52.80	480,045
2019-01-15	$53.08	$53.93	$53.02	$53.58	$53.58	547,875
2019-01-14	$52.93	$53.51	$52.30	$52.91	$52.91	360,948
2019-01-11	$52.97	$53.47	$52.53	$53.35	$53.35	579,746
2019-01-10	$51.35	$53.25	$51.33	$53.22	$53.22	708,646
2019-01-09	$51.91	$52.51	$51.15	$51.72	$51.72	1,280,836
2019-01-08	$52.14	$52.65	$51.07	$51.44	$51.44	972,903
2019-01-07	$49.34	$51.90	$48.83	$51.57	$51.57	1,306,807
2019-01-04	$48.00	$49.44	$47.55	$48.89	$48.89	831,115
2019-01-03	$46.82	$47.84	$46.33	$47.27	$47.27	890,536
2019-01-02	$47.02	$47.76	$44.17	$47.29	$47.29	859,501
2018-12-31	$47.62	$48.84	$47.62	$48.19	$48.19	525,276
2018-12-28	$48.02	$48.90	$46.99	$47.90	$47.90	547,077
2018-12-27	$46.63	$47.62	$46.22	$47.61	$47.61	1,106,259
2018-12-26	$45.05	$47.22	$44.97	$47.18	$47.18	535,924
2018-12-24	$44.60	$46.00	$43.57	$44.66	$44.66	251,703
2018-12-21	$47.05	$47.05	$45.12	$45.15	$45.15	845,677
2018-12-20	$47.33	$48.33	$45.07	$46.57	$46.57	796,389
2018-12-19	$47.03	$48.51	$46.71	$47.40	$47.40	830,341
2018-12-18	$47.16	$48.16	$46.00	$47.02	$47.02	1,604,491
2018-12-17	$47.85	$50.18	$46.16	$46.92	$46.92	700,760
2018-12-14	$49.73	$50.00	$47.98	$48.11	$48.11	622,640
2018-12-13	$51.95	$52.42	$50.39	$50.49	$50.49	570,134
2018-12-12	$52.20	$52.77	$51.25	$51.53	$51.53	1,030,328
2018-12-11	$51.99	$52.70	$50.51	$51.49	$51.49	683,498
2018-12-10	$50.57	$51.66	$50.11	$51.16	$51.16	787,326
2018-12-07	$50.84	$51.41	$49.89	$50.63	$50.63	1,588,173
2018-12-06	$49.13	$51.25	$48.87	$51.17	$51.17	1,242,136
2018-12-04	$52.69	$52.93	$50.16	$50.41	$50.41	1,427,978
2018-12-03	$52.34	$52.99	$51.86	$52.98	$52.98	1,322,764
2018-11-30	$50.25	$51.89	$50.15	$51.58	$51.58	1,047,962
2018-11-29	$50.09	$50.88	$49.50	$50.41	$50.41	421,818
2018-11-28	$48.55	$50.30	$48.55	$50.25	$50.25	763,152
2018-11-27	$48.24	$48.60	$47.68	$48.36	$48.36	847,345
2018-11-26	$48.15	$49.57	$47.64	$48.78	$48.78	557,880
2018-11-23	$46.75	$48.00	$46.75	$47.59	$47.59	287,480
2018-11-21	$47.20	$48.60	$46.87	$47.41	$47.41	642,847
2018-11-20	$44.56	$46.25	$42.90	$45.75	$45.75	1,508,642
2018-11-19	$48.50	$48.50	$45.20	$45.58	$45.58	1,243,292
2018-11-16	$48.29	$49.33	$48.16	$48.72	$48.72	462,416
2018-11-15	$48.10	$48.88	$47.35	$48.83	$48.83	976,900
2018-11-14	$50.18	$50.36	$47.55	$48.18	$48.18	1,070,684
2018-11-13	$49.45	$50.24	$48.97	$49.56	$49.56	1,292,557
2018-11-12	$50.54	$50.87	$47.81	$49.48	$49.48	1,994,886
2018-11-09	$52.65	$52.65	$49.85	$51.03	$51.03	1,091,582
2018-11-08	$54.58	$55.94	$52.61	$53.10	$53.10	474,071
2018-11-07	$51.87	$54.72	$51.58	$54.58	$54.58	999,965
2018-11-06	$52.55	$53.53	$51.15	$51.60	$51.60	1,238,425
2018-11-05	$55.53	$55.88	$52.20	$52.89	$52.89	1,167,433
2018-11-02	$57.54	$58.47	$55.14	$55.30	$55.30	1,547,867
2018-11-01	$53.35	$55.43	$52.53	$54.89	$54.89	1,575,038
2018-10-31	$52.50	$54.15	$52.23	$53.00	$53.00	1,258,894
2018-10-30	$53.26	$53.50	$51.49	$51.68	$51.68	1,245,919
2018-10-29	$53.74	$55.18	$52.28	$53.24	$53.24	1,441,115
2018-10-26	$53.95	$54.99	$52.91	$53.00	$53.00	1,218,984
2018-10-25	$54.06	$55.47	$53.41	$55.33	$55.33	433,564
2018-10-24	$56.20	$56.95	$53.59	$53.66	$53.66	893,973
2018-10-23	$55.24	$56.43	$54.72	$56.36	$56.36	298,909
2018-10-22	$56.01	$56.88	$55.54	$56.56	$56.56	324,443
2018-10-19	$58.03	$58.30	$55.53	$55.72	$55.72	582,059
2018-10-18	$58.95	$59.17	$57.15	$57.58	$57.58	593,874
2018-10-17	$59.10	$59.40	$58.17	$59.28	$59.28	667,377
2018-10-16	$57.19	$59.08	$56.60	$58.88	$58.88	847,229
2018-10-15	$57.49	$57.49	$55.70	$56.25	$56.25	491,946
2018-10-12	$56.22	$57.19	$55.59	$56.96	$56.96	868,440
2018-10-11	$54.69	$56.45	$54.01	$54.96	$54.96	835,772
2018-10-10	$57.77	$57.95	$55.23	$55.26	$55.26	835,616
2018-10-09	$58.01	$59.04	$57.58	$57.91	$57.91	663,618
2018-10-08	$60.90	$60.90	$56.58	$58.14	$58.14	1,041,033
2018-10-05	$61.45	$62.70	$60.19	$61.03	$61.03	506,334
2018-10-04	$61.51	$61.72	$60.66	$61.57	$61.57	754,341
2018-10-03	$61.50	$62.07	$60.71	$61.61	$61.61	646,707
2018-10-02	$61.62	$62.08	$60.43	$61.06	$61.06	924,450
2018-10-01	$66.25	$66.25	$61.63	$61.74	$61.74	1,480,691
2018-09-28	$64.75	$66.10	$64.58	$65.90	$65.90	597,681
2018-09-27	$64.40	$65.55	$64.18	$65.10	$65.10	960,273
2018-09-26	$64.85	$65.00	$63.90	$64.45	$64.45	871,418
2018-09-25	$63.95	$64.85	$63.35	$64.80	$64.80	755,613
2018-09-24	$61.95	$63.95	$61.30	$63.65	$63.65	634,441
2018-09-21	$62.80	$63.20	$62.20	$62.30	$62.30	547,859
2018-09-20	$61.65	$63.43	$60.70	$62.65	$62.65	501,707
2018-09-19	$63.15	$63.65	$60.98	$61.25	$61.25	672,940
2018-09-18	$62.80	$63.80	$62.60	$63.10	$63.10	476,742
2018-09-17	$63.90	$64.06	$62.15	$62.50	$62.50	507,131
2018-09-14	$63.25	$64.80	$62.50	$63.65	$63.65	1,068,530
2018-09-13	$62.50	$63.10	$62.25	$62.50	$62.50	445,999
2018-09-12	$62.05	$62.40	$60.70	$62.20	$62.20	323,639
2018-09-11	$61.30	$62.45	$61.25	$62.00	$62.00	433,776
2018-09-10	$61.35	$62.30	$60.70	$61.55	$61.55	546,797
2018-09-07	$60.60	$62.20	$60.00	$61.10	$61.10	396,594
2018-09-06	$59.75	$61.25	$59.63	$60.95	$60.95	617,477
2018-09-05	$63.15	$63.15	$59.55	$59.85	$59.85	1,089,107
2018-09-04	$62.25	$63.75	$61.80	$63.35	$63.35	755,821
2018-08-31	$61.25	$62.55	$60.90	$62.40	$62.40	452,409
2018-08-30	$61.45	$61.85	$60.80	$61.40	$61.40	371,951
2018-08-29	$61.30	$61.90	$61.00	$61.65	$61.65	545,637
2018-08-28	$60.65	$61.45	$60.25	$61.05	$61.05	589,377
2018-08-27	$61.05	$61.50	$60.10	$60.70	$60.70	590,217
2018-08-24	$59.60	$61.20	$59.50	$60.85	$60.85	558,132
2018-08-23	$58.35	$59.75	$58.28	$59.45	$59.45	352,953
2018-08-22	$57.85	$58.46	$57.60	$58.30	$58.30	180,785
2018-08-21	$57.65	$58.40	$57.65	$58.00	$58.00	429,676
2018-08-20	$58.35	$58.75	$57.63	$57.65	$57.65	591,189
2018-08-17	$58.35	$58.35	$57.50	$58.05	$58.05	426,921
2018-08-16	$59.10	$59.40	$58.43	$58.45	$58.45	226,957
2018-08-15	$58.90	$59.65	$58.70	$58.80	$58.80	584,870
2018-08-14	$59.35	$59.85	$58.20	$59.55	$59.55	332,870
2018-08-13	$59.65	$60.30	$58.85	$58.95	$58.95	495,319
2018-08-10	$58.95	$59.68	$58.60	$59.50	$59.50	502,656
2018-08-09	$58.55	$59.55	$58.25	$59.15	$59.15	445,941
2018-08-08	$57.05	$58.80	$56.75	$58.65	$58.65	629,706
2018-08-07	$56.55	$57.35	$56.55	$57.20	$57.20	510,922
2018-08-06	$56.35	$57.25	$56.30	$56.50	$56.50	718,165
2018-08-03	$59.00	$59.50	$55.15	$56.65	$56.65	1,725,695
2018-08-02	$55.50	$58.00	$55.45	$57.95	$57.95	978,411
2018-08-01	$55.05	$55.95	$54.80	$55.90	$55.90	840,578
2018-07-31	$54.75	$55.30	$53.20	$55.10	$55.10	1,003,171
2018-07-30	$57.40	$57.65	$53.90	$54.40	$54.40	1,037,318
2018-07-27	$59.30	$59.30	$56.65	$57.65	$57.65	653,100
2018-07-26	$59.00	$59.55	$58.55	$59.15	$59.15	346,768
2018-07-25	$58.90	$60.15	$58.60	$59.35	$59.35	650,701
2018-07-24	$60.50	$60.50	$58.50	$58.85	$58.85	708,924
2018-07-23	$59.15	$60.05	$58.85	$59.95	$59.95	437,454
2018-07-20	$59.45	$60.30	$59.21	$59.35	$59.35	455,125
2018-07-19	$59.80	$60.03	$59.15	$59.20	$59.20	386,892
2018-07-18	$58.00	$60.05	$57.90	$59.75	$59.75	1,527,527
2018-07-17	$56.80	$58.65	$56.65	$58.20	$58.20	410,535
2018-07-16	$57.65	$58.00	$56.64	$57.20	$57.20	327,047
2018-07-13	$58.05	$58.75	$57.10	$57.45	$57.45	261,886
2018-07-12	$56.80	$58.25	$56.75	$58.15	$58.15	448,330
2018-07-11	$56.30	$57.05	$56.10	$56.70	$56.70	316,171
2018-07-10	$57.25	$57.85	$56.70	$56.80	$56.80	236,973
2018-07-09	$56.75	$57.20	$56.25	$57.05	$57.05	336,303
2018-07-06	$55.65	$57.05	$55.40	$56.50	$56.50	464,443
2018-07-05	$55.90	$56.10	$55.45	$55.50	$55.50	927,457
2018-07-03	$56.40	$56.40	$55.55	$55.65	$55.65	273,358
2018-07-02	$54.95	$56.10	$54.55	$56.00	$56.00	496,407
2018-06-29	$55.35	$55.65	$54.80	$55.10	$55.10	473,341
2018-06-28	$53.95	$55.60	$53.05	$54.95	$54.95	634,039
2018-06-27	$55.25	$55.76	$53.80	$53.85	$53.85	712,099
2018-06-26	$55.05	$56.00	$54.76	$55.30	$55.30	1,006,337
2018-06-25	$55.10	$55.10	$53.85	$54.60	$54.60	754,825
2018-06-22	$56.35	$56.65	$54.65	$54.95	$54.95	7,781,396
2018-06-21	$60.00	$60.05	$56.20	$56.35	$56.35	1,049,452
2018-06-20	$59.60	$59.60	$58.10	$58.15	$58.15	945,630
2018-06-19	$60.25	$60.85	$58.40	$59.30	$59.30	596,380
2018-06-18	$59.50	$61.20	$59.00	$60.65	$60.65	883,480
2018-06-15	$59.65	$60.10	$59.10	$59.95	$59.95	690,291
2018-06-14	$59.45	$60.00	$59.45	$59.90	$59.90	574,617
2018-06-13	$59.05	$59.55	$58.55	$59.35	$59.35	632,632
2018-06-12	$56.70	$59.05	$56.60	$58.95	$58.95	2,060,862
2018-06-11	$56.25	$56.75	$56.05	$56.70	$56.70	616,174
2018-06-08	$56.40	$57.25	$55.90	$56.25	$56.25	703,516
2018-06-07	$58.85	$59.15	$55.70	$56.80	$56.80	1,038,893
2018-06-06	$60.45	$60.50	$58.50	$59.05	$59.05	1,187,760
2018-06-05	$60.95	$61.40	$60.50	$60.55	$60.55	777,533
2018-06-04	$60.00	$61.25	$59.94	$61.05	$61.05	778,082
2018-06-01	$59.15	$60.00	$58.75	$59.95	$59.95	942,125
2018-05-31	$58.80	$59.50	$58.35	$58.75	$58.75	968,589
2018-05-30	$59.40	$59.76	$58.60	$58.80	$58.80	1,044,490
2018-05-29	$58.90	$59.50	$58.45	$59.20	$59.20	1,187,002
2018-05-25	$58.65	$59.60	$58.40	$59.20	$59.20	804,129
2018-05-24	$59.05	$60.15	$58.40	$58.55	$58.55	4,501,894
2018-05-23	$58.30	$59.20	$58.10	$58.50	$58.50	779,198
2018-05-22	$57.85	$59.25	$57.00	$58.30	$58.30	683,058
2018-05-21	$59.95	$60.00	$59.05	$59.50	$59.50	373,361
2018-05-18	$59.05	$59.90	$58.55	$59.55	$59.55	374,320
2018-05-17	$58.75	$59.15	$58.50	$58.80	$58.80	535,931
2018-05-16	$58.90	$59.25	$58.55	$58.75	$58.75	722,090
2018-05-15	$58.60	$59.55	$58.25	$58.75	$58.75	389,053
2018-05-14	$60.80	$60.80	$58.80	$58.90	$58.90	1,274,755
2018-05-11	$60.85	$60.85	$59.70	$60.70	$60.70	664,036
2018-05-10	$60.35	$61.15	$60.00	$60.85	$60.85	1,118,931
2018-05-09	$61.25	$61.80	$59.85	$60.13	$60.13	977,285
2018-05-08	$59.65	$61.95	$59.50	$61.50	$61.50	727,541
2018-05-07	$59.05	$61.10	$58.35	$60.30	$60.30	841,077
2018-05-04	$58.90	$58.90	$56.35	$58.65	$58.65	1,091,077
2018-05-03	$54.05	$55.25	$53.45	$54.85	$54.85	469,412
2018-05-02	$54.20	$54.75	$54.05	$54.20	$54.20	238,096
2018-05-01	$53.40	$54.10	$52.65	$54.05	$54.05	413,408
2018-04-30	$54.10	$54.35	$53.50	$53.50	$53.50	342,009
2018-04-27	$54.10	$54.20	$53.24	$53.85	$53.85	326,117
2018-04-26	$53.05	$54.05	$53.00	$53.70	$53.70	413,409
2018-04-25	$53.20	$53.33	$52.10	$52.90	$52.90	761,119
2018-04-24	$54.00	$55.15	$53.00	$53.25	$53.25	388,406
2018-04-23	$55.05	$55.05	$53.70	$53.95	$53.95	191,841
2018-04-20	$54.90	$55.58	$54.60	$54.75	$54.75	289,369
2018-04-19	$55.00	$55.33	$54.35	$55.20	$55.20	387,863
2018-04-18	$54.70	$56.41	$54.40	$55.25	$55.25	451,915
2018-04-17	$54.05	$55.10	$54.00	$54.65	$54.65	305,415
2018-04-16	$53.30	$54.20	$53.10	$53.80	$53.80	194,313
2018-04-13	$53.25	$53.25	$52.40	$52.90	$52.90	367,795
2018-04-12	$52.70	$53.45	$52.55	$53.05	$53.05	239,929
2018-04-11	$51.50	$53.10	$51.45	$52.50	$52.50	254,951
2018-04-10	$52.55	$52.55	$51.63	$51.70	$51.70	444,189
2018-04-09	$51.70	$52.75	$51.65	$51.85	$51.85	297,255
2018-04-06	$51.75	$52.40	$51.10	$51.35	$51.35	198,028
2018-04-05	$52.05	$52.55	$51.75	$52.10	$52.10	245,705
2018-04-04	$49.90	$51.65	$48.00	$51.55	$51.55	278,414
2018-04-03	$50.35	$52.00	$49.45	$50.65	$50.65	315,194
2018-04-02	$51.45	$51.53	$49.70	$49.90	$49.90	386,533
2018-03-29	$51.40	$52.20	$50.80	$51.50	$51.50	640,167
2018-03-28	$51.80	$52.15	$50.75	$51.10	$51.10	571,292
2018-03-27	$53.50	$53.65	$51.65	$52.10	$52.10	427,605
2018-03-26	$52.15	$53.40	$51.88	$53.35	$53.35	479,591
2018-03-23	$53.25	$53.40	$51.35	$51.35	$51.35	324,354
2018-03-22	$53.35	$54.10	$53.15	$53.20	$53.20	380,973
2018-03-21	$53.40	$54.35	$53.10	$53.95	$53.95	317,117
2018-03-20	$52.90	$53.45	$52.70	$53.30	$53.30	170,054
2018-03-19	$53.05	$53.10	$52.15	$52.80	$52.80	513,489
2018-03-16	$52.85	$53.38	$52.60	$53.35	$53.35	468,136
2018-03-15	$52.90	$53.05	$52.40	$52.80	$52.80	317,995
2018-03-14	$53.10	$53.35	$52.50	$52.90	$52.90	616,120
2018-03-13	$53.50	$53.60	$52.55	$53.00	$53.00	440,287
2018-03-12	$53.75	$53.75	$53.10	$53.40	$53.40	348,973
2018-03-09	$53.80	$53.88	$53.10	$53.60	$53.60	557,171
2018-03-08	$52.65	$53.50	$52.35	$53.35	$53.35	477,568
2018-03-07	$51.95	$53.20	$51.95	$52.85	$52.85	399,133
2018-03-06	$52.15	$52.80	$51.75	$52.40	$52.40	617,854
2018-03-05	$52.05	$52.85	$51.09	$52.15	$52.15	664,829
2018-03-02	$51.15	$52.95	$49.05	$52.65	$52.65	746,437
2018-03-01	$52.35	$53.40	$50.75	$51.75	$51.75	762,607
2018-02-28	$52.50	$54.95	$51.85	$52.25	$52.25	1,185,201
2018-02-27	$50.95	$51.60	$49.90	$49.90	$49.90	409,909
2018-02-26	$51.30	$51.40	$50.85	$50.95	$50.95	355,551
2018-02-23	$49.95	$51.00	$49.50	$50.95	$50.95	253,344
2018-02-22	$50.55	$51.10	$49.60	$49.75	$49.75	341,652
2018-02-21	$50.60	$51.15	$50.30	$50.35	$50.35	390,170
2018-02-20	$50.10	$50.73	$49.45	$50.40	$50.40	347,054
2018-02-16	$49.45	$51.00	$49.23	$50.45	$50.45	385,755
2018-02-15	$49.50	$50.25	$48.80	$49.70	$49.70	562,211
2018-02-14	$47.15	$49.25	$47.15	$49.25	$49.25	291,514
2018-02-13	$47.15	$47.75	$46.75	$47.70	$47.70	502,566
2018-02-12	$48.20	$48.55	$47.05	$47.30	$47.30	339,167
2018-02-09	$47.50	$48.45	$45.45	$48.05	$48.05	831,282
2018-02-08	$49.10	$49.95	$46.95	$47.00	$47.00	503,647
2018-02-07	$48.60	$49.20	$46.45	$49.05	$49.05	457,854
2018-02-06	$46.25	$48.75	$45.30	$48.45	$48.45	552,946
2018-02-05	$48.75	$49.20	$46.75	$46.75	$46.75	475,333
2018-02-02	$49.35	$49.65	$48.75	$48.95	$48.95	309,737
2018-02-01	$49.55	$49.95	$49.20	$49.65	$49.65	269,135
2018-01-31	$50.20	$50.75	$49.20	$49.75	$49.75	550,295
2018-01-30	$49.10	$51.60	$49.05	$50.00	$50.00	631,042
2018-01-29	$49.05	$49.83	$48.75	$48.75	$48.75	264,404
2018-01-26	$48.85	$49.35	$48.05	$49.20	$49.20	174,725
2018-01-25	$48.25	$48.80	$47.80	$48.55	$48.55	242,909
2018-01-24	$49.35	$49.65	$47.75	$47.85	$47.85	475,940
2018-01-23	$48.55	$49.50	$48.40	$49.30	$49.30	196,809
2018-01-22	$48.40	$48.80	$48.05	$48.65	$48.65	236,229
2018-01-19	$48.60	$49.00	$48.35	$48.50	$48.50	293,962
2018-01-18	$48.35	$49.10	$47.95	$48.60	$48.60	310,775
2018-01-17	$48.05	$48.60	$47.60	$48.20	$48.20	347,112
2018-01-16	$48.70	$49.05	$47.85	$47.90	$47.90	507,902
2018-01-12	$47.90	$48.60	$47.45	$48.45	$48.45	382,760
2018-01-11	$47.15	$47.90	$47.00	$47.80	$47.80	252,817
2018-01-10	$46.95	$47.20	$46.20	$46.90	$46.90	392,799
2018-01-09	$46.60	$47.53	$46.10	$47.15	$47.15	601,449
2018-01-08	$45.25	$46.55	$44.80	$46.40	$46.40	561,317
2018-01-05	$45.90	$45.90	$45.15	$45.40	$45.40	454,670
2018-01-04	$45.35	$45.90	$45.35	$45.80	$45.80	367,367
2018-01-03	$45.35	$45.75	$44.45	$45.30	$45.30	487,333
2018-01-02	$44.35	$45.50	$43.95	$45.35	$45.35	506,862
2017-12-29	$44.85	$45.15	$44.25	$44.30	$44.30	295,339
2017-12-28	$44.60	$44.65	$43.90	$44.60	$44.60	225,693
2017-12-27	$44.30	$44.65	$44.05	$44.30	$44.30	180,996
2017-12-26	$43.85	$44.45	$43.45	$44.35	$44.35	261,867
2017-12-22	$44.05	$44.15	$43.60	$43.85	$43.85	247,219
2017-12-21	$44.55	$44.85	$43.85	$44.00	$44.00	460,602
2017-12-20	$45.20	$45.33	$44.35	$44.50	$44.50	429,163
2017-12-19	$45.50	$45.75	$44.55	$44.75	$44.75	516,763
2017-12-18	$46.05	$46.35	$45.35	$45.55	$45.55	400,131
2017-12-15	$44.15	$45.90	$43.95	$45.55	$45.55	602,199
2017-12-14	$44.60	$45.05	$44.00	$44.05	$44.05	364,067
2017-12-13	$44.20	$44.65	$43.95	$44.50	$44.50	529,622
2017-12-12	$44.10	$44.60	$43.85	$44.25	$44.25	228,074
2017-12-11	$44.45	$44.65	$43.95	$44.15	$44.15	329,545
2017-12-08	$45.35	$45.95	$44.30	$44.35	$44.35	566,361
2017-12-07	$43.90	$44.85	$43.75	$44.85	$44.85	574,185
2017-12-06	$43.40	$43.90	$43.03	$43.85	$43.85	468,411
2017-12-05	$44.20	$44.55	$43.45	$43.50	$43.50	396,824
2017-12-04	$45.35	$45.65	$44.15	$44.20	$44.20	854,406
2017-12-01	$45.10	$45.85	$44.30	$44.95	$44.95	706,135
2017-11-30	$45.40	$45.53	$44.70	$45.35	$45.35	448,514
2017-11-29	$45.80	$46.80	$45.05	$45.15	$45.15	574,640
2017-11-28	$44.40	$46.00	$44.00	$45.95	$45.95	1,063,479
2017-11-27	$44.25	$45.10	$44.15	$44.40	$44.40	286,236
2017-11-24	$44.00	$44.75	$43.80	$44.25	$44.25	224,711
2017-11-22	$45.15	$45.15	$44.00	$44.00	$44.00	258,280
2017-11-21	$44.60	$45.65	$44.45	$45.05	$45.05	421,322
2017-11-20	$44.10	$44.65	$43.75	$44.55	$44.55	393,534
2017-11-17	$43.95	$44.25	$43.40	$44.05	$44.05	373,275
2017-11-16	$43.40	$44.15	$43.14	$44.10	$44.10	387,655
2017-11-15	$43.45	$43.75	$43.00	$43.35	$43.35	376,582
2017-11-14	$43.40	$43.95	$43.15	$43.90	$43.90	495,294
2017-11-13	$43.80	$43.80	$43.20	$43.55	$43.55	602,762
2017-11-10	$43.95	$44.35	$43.40	$44.10	$44.10	373,161
2017-11-09	$44.25	$44.40	$42.95	$44.05	$44.05	689,565
2017-11-08	$44.10	$44.85	$43.35	$44.65	$44.65	653,351
2017-11-07	$43.75	$44.60	$42.85	$44.05	$44.05	910,185
2017-11-06	$44.30	$44.35	$42.70	$43.65	$43.65	988,225
2017-11-03	$43.00	$45.10	$41.10	$44.60	$44.60	957,956
2017-11-02	$44.00	$44.75	$43.60	$43.70	$43.70	854,534
2017-11-01	$43.70	$44.80	$43.40	$44.00	$44.00	647,427
2017-10-31	$43.25	$43.58	$42.95	$43.30	$43.30	305,924
2017-10-30	$43.30	$43.40	$42.80	$43.08	$43.08	385,026
2017-10-27	$43.25	$43.55	$42.25	$43.20	$43.20	332,917
2017-10-26	$43.30	$43.35	$42.75	$43.10	$43.10	284,258
2017-10-25	$43.20	$43.85	$42.46	$43.30	$43.30	507,057
2017-10-24	$42.60	$43.65	$42.43	$43.35	$43.35	433,384
2017-10-23	$42.25	$42.55	$41.90	$42.40	$42.40	225,909
2017-10-20	$41.95	$42.25	$41.45	$42.20	$42.20	263,389
2017-10-19	$41.70	$41.85	$40.98	$41.55	$41.55	417,464
2017-10-18	$42.25	$42.60	$41.80	$41.85	$41.85	685,443
2017-10-17	$43.20	$43.50	$41.80	$41.95	$41.95	267,436
2017-10-16	$43.05	$43.15	$42.45	$43.15	$43.15	321,364
2017-10-13	$42.55	$43.08	$42.50	$42.95	$42.95	329,716
2017-10-12	$42.05	$42.70	$42.00	$42.50	$42.50	176,721
2017-10-11	$42.25	$42.50	$41.85	$42.05	$42.05	295,992
2017-10-10	$42.20	$42.45	$41.93	$42.10	$42.10	321,039
2017-10-09	$42.15	$42.45	$41.80	$41.95	$41.95	372,386
2017-10-06	$41.75	$42.10	$41.25	$42.00	$42.00	292,997
2017-10-05	$41.80	$42.05	$41.55	$41.80	$41.80	354,138
2017-10-04	$41.10	$41.80	$40.80	$41.80	$41.80	497,832
2017-10-03	$40.80	$41.60	$40.60	$41.05	$41.05	551,889
2017-10-02	$40.10	$40.60	$39.80	$40.45	$40.45	494,379
2017-09-29	$40.10	$40.60	$39.80	$39.90	$39.90	466,118
2017-09-28	$40.70	$40.70	$39.75	$40.15	$40.15	339,937
2017-09-27	$39.20	$40.85	$39.00	$40.65	$40.65	817,589
2017-09-26	$39.50	$39.75	$38.40	$38.75	$38.75	586,203
2017-09-25	$39.60	$39.70	$38.90	$39.30	$39.30	692,945
2017-09-22	$39.00	$40.45	$38.80	$39.90	$39.90	886,086
2017-09-21	$39.40	$39.60	$38.75	$39.35	$39.35	269,157
2017-09-20	$40.60	$40.60	$39.20	$39.45	$39.45	431,663
2017-09-19	$39.90	$40.50	$39.50	$40.50	$40.50	581,033
2017-09-18	$39.50	$40.45	$38.98	$39.65	$39.65	1,060,708
2017-09-15	$40.00	$40.25	$39.15	$39.35	$39.35	698,687
2017-09-14	$39.30	$40.30	$38.85	$40.15	$40.15	652,892
2017-09-13	$40.20	$40.95	$39.35	$39.40	$39.40	849,542
2017-09-12	$42.35	$42.35	$39.90	$40.35	$40.35	1,109,293
2017-09-11	$42.15	$42.65	$41.93	$42.40	$42.40	254,980
2017-09-08	$41.80	$42.60	$41.55	$41.85	$41.85	398,645
2017-09-07	$41.70	$41.70	$41.20	$41.45	$41.45	372,215
2017-09-06	$43.00	$43.00	$41.40	$41.50	$41.50	447,424
2017-09-05	$43.15	$43.45	$42.38	$42.80	$42.80	391,915
2017-09-01	$43.00	$43.48	$42.20	$43.30	$43.30	396,932
2017-08-31	$42.20	$43.45	$41.84	$43.10	$43.10	573,387
2017-08-30	$41.20	$42.35	$41.05	$42.20	$42.20	385,046
2017-08-29	$40.85	$41.40	$40.74	$41.10	$41.10	355,104
2017-08-28	$41.05	$41.30	$40.60	$41.25	$41.25	363,293
2017-08-25	$41.30	$41.70	$40.90	$41.00	$41.00	159,900
2017-08-24	$41.45	$41.50	$40.95	$41.25	$41.25	201,406
2017-08-23	$41.30	$41.50	$41.15	$41.40	$41.40	301,981
2017-08-22	$41.85	$42.05	$41.40	$41.45	$41.45	417,089
2017-08-21	$41.85	$41.85	$41.00	$41.60	$41.60	389,815
2017-08-18	$41.00	$41.90	$41.00	$41.70	$41.70	523,768
2017-08-17	$41.40	$42.00	$41.25	$41.25	$41.25	394,456
2017-08-16	$41.70	$42.10	$41.40	$41.80	$41.80	421,751
2017-08-15	$40.65	$42.20	$40.38	$41.65	$41.65	1,068,019
2017-08-14	$40.00	$40.80	$39.55	$40.65	$40.65	627,364
2017-08-11	$38.35	$39.90	$38.03	$39.90	$39.90	824,998
2017-08-10	$38.85	$39.17	$38.00	$38.05	$38.05	461,861
2017-08-09	$39.45	$40.03	$39.00	$39.15	$39.15	436,036
2017-08-08	$39.55	$40.03	$39.35	$39.75	$39.75	602,620
2017-08-07	$40.10	$40.10	$39.30	$39.80	$39.80	468,641
2017-08-04	$40.10	$40.40	$39.15	$40.10	$40.10	684,105
2017-08-03	$41.90	$43.65	$40.00	$40.05	$40.05	1,182,464
2017-08-02	$38.70	$39.30	$37.80	$39.25	$39.25	648,514
2017-08-01	$39.10	$39.10	$38.42	$38.55	$38.55	380,011
2017-07-31	$39.20	$39.30	$38.55	$38.75	$38.75	356,634
2017-07-28	$38.55	$39.30	$38.55	$39.00	$39.00	273,551
2017-07-27	$40.20	$40.40	$38.30	$38.90	$38.90	640,454
2017-07-26	$39.55	$40.10	$38.65	$39.95	$39.95	332,437
2017-07-25	$39.25	$39.55	$39.10	$39.45	$39.45	216,069
2017-07-24	$39.10	$39.35	$38.60	$39.30	$39.30	359,509
2017-07-21	$40.00	$40.00	$39.05	$39.15	$39.15	320,833
2017-07-20	$39.70	$39.80	$39.35	$39.65	$39.65	307,416
2017-07-19	$38.95	$40.05	$38.85	$39.65	$39.65	724,638
2017-07-18	$37.40	$38.85	$37.00	$38.80	$38.80	674,303
2017-07-17	$37.55	$37.65	$37.25	$37.40	$37.40	261,408
2017-07-14	$37.15	$37.55	$36.70	$37.45	$37.45	745,412
2017-07-13	$37.75	$38.05	$36.95	$37.00	$37.00	485,811
2017-07-12	$38.65	$38.65	$37.70	$37.85	$37.85	600,611
2017-07-11	$37.75	$38.35	$36.15	$38.30	$38.30	809,606
2017-07-10	$38.00	$38.00	$37.15	$37.70	$37.70	741,669
2017-07-07	$36.90	$38.25	$36.65	$38.00	$38.00	800,410
2017-07-06	$35.80	$36.75	$35.00	$36.65	$36.65	907,148
2017-07-05	$36.05	$36.40	$35.55	$36.10	$36.10	561,002
2017-07-03	$36.15	$36.15	$35.30	$35.85	$35.85	400,709
2017-06-30	$36.25	$36.73	$35.90	$35.95	$35.95	679,590
2017-06-29	$37.75	$37.75	$35.75	$36.05	$36.05	912,284
2017-06-28	$36.95	$37.90	$36.55	$37.70	$37.70	858,091
2017-06-27	$36.90	$37.69	$36.42	$36.85	$36.85	1,053,334
2017-06-26	$37.90	$38.00	$36.63	$36.90	$36.90	1,559,236
2017-06-23	$36.40	$37.88	$35.70	$37.70	$37.70	1,336,969
2017-06-22	$36.65	$36.85	$36.00	$36.30	$36.30	746,418
2017-06-21	$36.60	$36.95	$36.50	$36.55	$36.55	913,656
2017-06-20	$37.15	$37.60	$36.30	$36.35	$36.35	1,134,517
2017-06-19	$35.75	$37.30	$35.50	$37.10	$37.10	738,592
2017-06-16	$34.95	$35.45	$34.90	$35.30	$35.30	712,404
2017-06-15	$33.95	$35.70	$33.85	$35.40	$35.40	405,676
2017-06-14	$34.90	$35.35	$34.20	$34.20	$34.20	547,272
2017-06-13	$34.90	$35.45	$34.90	$35.10	$35.10	633,879
2017-06-12	$34.85	$35.25	$34.75	$34.90	$34.90	851,234
2017-06-09	$35.40	$35.75	$34.60	$35.00	$35.00	886,315
2017-06-08	$34.35	$35.50	$34.25	$35.45	$35.45	691,909
2017-06-07	$33.75	$34.50	$33.75	$34.20	$34.20	743,386
2017-06-06	$34.75	$35.20	$34.05	$34.10	$34.10	728,213
2017-06-05	$35.00	$35.80	$34.80	$34.90	$34.90	510,683
2017-06-02	$34.25	$35.15	$34.25	$35.10	$35.10	589,116
2017-06-01	$34.65	$34.90	$33.92	$34.35	$34.35	656,256
2017-05-31	$34.90	$35.15	$34.05	$34.60	$34.60	609,829
2017-05-30	$32.50	$35.30	$32.50	$35.15	$35.15	661,264
2017-05-26	$34.50	$35.30	$34.25	$35.30	$35.30	574,263
2017-05-25	$32.80	$34.85	$32.80	$34.65	$34.65	362,376
2017-05-24	$34.70	$34.78	$33.70	$33.90	$33.90	721,981
2017-05-23	$34.55	$35.20	$34.38	$34.60	$34.60	548,304
2017-05-22	$33.70	$34.65	$33.70	$34.60	$34.60	602,011
2017-05-19	$33.70	$34.05	$32.80	$33.70	$33.70	1,126,174
2017-05-18	$32.75	$33.70	$32.45	$33.50	$33.50	2,477,884
2017-05-17	$33.45	$33.70	$32.30	$32.90	$32.90	1,760,018
2017-05-16	$34.85	$35.05	$34.60	$34.75	$34.75	400,592
2017-05-15	$35.00	$35.50	$34.90	$34.95	$34.95	395,743
2017-05-12	$34.90	$35.65	$34.60	$35.10	$35.10	589,805
2017-05-11	$35.00	$35.25	$34.40	$35.05	$35.05	427,776
2017-05-10	$35.35	$36.15	$35.20	$35.30	$35.30	427,660
2017-05-09	$34.75	$36.40	$34.75	$36.25	$36.25	648,395
2017-05-08	$35.45	$36.05	$34.59	$36.00	$36.00	680,688
2017-05-05	$37.25	$38.25	$34.70	$35.65	$35.65	1,449,156
2017-05-04	$36.85	$37.80	$36.65	$37.70	$37.70	443,051
2017-05-03	$37.20	$37.40	$36.50	$36.75	$36.75	255,860
2017-05-02	$37.45	$37.75	$37.05	$37.30	$37.30	379,476
2017-05-01	$37.20	$37.55	$36.92	$37.40	$37.40	279,340
2017-04-28	$36.90	$37.28	$36.40	$37.05	$37.05	372,205
2017-04-27	$36.80	$37.00	$36.55	$36.85	$36.85	368,849
2017-04-26	$36.95	$37.15	$36.60	$36.70	$36.70	380,675
2017-04-25	$37.05	$37.20	$36.80	$37.00	$37.00	349,648
2017-04-24	$37.55	$37.55	$36.65	$36.85	$36.85	378,098
2017-04-21	$37.10	$37.65	$36.90	$36.95	$36.95	379,425
2017-04-20	$36.90	$37.20	$36.80	$37.15	$37.15	255,669
2017-04-19	$36.95	$37.15	$36.73	$36.75	$36.75	271,459
2017-04-18	$36.50	$37.00	$36.45	$36.90	$36.90	273,778
2017-04-17	$36.15	$36.65	$35.90	$36.65	$36.65	184,671
2017-04-13	$36.20	$36.75	$35.95	$35.95	$35.95	285,163
2017-04-12	$36.10	$36.35	$35.75	$36.15	$36.15	326,934
2017-04-11	$36.00	$36.40	$35.90	$36.15	$36.15	212,434
2017-04-10	$35.70	$36.25	$35.55	$36.15	$36.15	389,017
2017-04-07	$35.55	$35.95	$35.55	$35.70	$35.70	422,075
2017-04-06	$35.55	$35.80	$35.30	$35.65	$35.65	288,103
2017-04-05	$35.45	$36.15	$35.15	$35.40	$35.40	388,455
2017-04-04	$34.70	$35.30	$34.70	$35.30	$35.30	467,886
2017-04-03	$35.00	$35.30	$34.70	$34.75	$34.75	342,300
2017-03-31	$34.90	$35.20	$34.70	$34.90	$34.90	576,892
2017-03-30	$34.60	$34.95	$34.45	$34.90	$34.90	446,258
2017-03-29	$34.55	$35.00	$34.45	$34.60	$34.60	340,094
2017-03-28	$34.75	$35.10	$34.55	$34.60	$34.60	392,733
2017-03-27	$34.50	$34.92	$33.20	$34.80	$34.80	354,197
2017-03-24	$35.05	$35.20	$34.65	$34.85	$34.85	186,727
2017-03-23	$34.95	$35.20	$33.82	$34.90	$34.90	243,711
2017-03-22	$35.10	$35.38	$34.35	$35.00	$35.00	731,812
2017-03-21	$36.60	$36.62	$34.95	$35.10	$35.10	439,066
2017-03-20	$36.80	$37.05	$36.20	$36.45	$36.45	305,536
2017-03-17	$36.80	$37.15	$36.60	$36.80	$36.80	512,838
2017-03-16	$36.30	$37.40	$36.24	$36.90	$36.90	1,057,318
2017-03-15	$35.65	$36.48	$35.40	$36.20	$36.20	548,591
2017-03-14	$34.75	$35.85	$34.60	$35.55	$35.55	502,943
2017-03-13	$34.60	$35.30	$34.60	$35.15	$35.15	295,457
2017-03-10	$34.20	$34.85	$34.17	$34.75	$34.75	332,157
2017-03-09	$34.60	$34.90	$34.10	$34.20	$34.20	410,854
2017-03-08	$34.65	$35.05	$34.55	$34.70	$34.70	507,219
2017-03-07	$34.35	$35.10	$34.15	$34.80	$34.80	454,026
2017-03-06	$34.85	$35.20	$34.55	$34.70	$34.70	470,306
2017-03-03	$35.45	$35.55	$34.95	$35.15	$35.15	442,941
2017-03-02	$34.90	$35.75	$34.70	$35.60	$35.60	690,196
2017-03-01	$34.10	$35.35	$34.00	$35.30	$35.30	1,480,576
2017-02-28	$34.25	$34.80	$33.55	$33.75	$33.75	1,231,416
2017-02-27	$33.50	$33.70	$33.25	$33.50	$33.50	629,181
2017-02-24	$33.60	$33.75	$32.70	$33.50	$33.50	653,782
2017-02-23	$34.25	$34.35	$33.65	$33.70	$33.70	300,024
2017-02-22	$34.35	$34.55	$34.05	$34.20	$34.20	214,120
2017-02-21	$34.65	$34.80	$34.00	$34.35	$34.35	260,910
2017-02-17	$34.15	$34.55	$33.90	$34.55	$34.55	418,970
2017-02-16	$33.75	$34.28	$33.60	$34.05	$34.05	538,246
2017-02-15	$33.45	$33.95	$33.25	$33.75	$33.75	428,469
2017-02-14	$33.15	$33.60	$32.75	$33.55	$33.55	379,144
2017-02-13	$32.55	$33.25	$32.25	$33.15	$33.15	458,549
2017-02-10	$32.50	$32.70	$32.15	$32.30	$32.30	499,101
2017-02-09	$32.20	$32.85	$32.20	$32.35	$32.35	535,727
2017-02-08	$32.10	$32.20	$31.70	$32.15	$32.15	246,629
2017-02-07	$32.00	$32.30	$31.90	$32.10	$32.10	517,988
2017-02-06	$31.50	$32.08	$31.35	$31.90	$31.90	416,256
2017-02-03	$31.60	$31.70	$31.26	$31.60	$31.60	271,147
2017-02-02	$31.00	$31.49	$30.50	$31.35	$31.35	451,281
2017-02-01	$30.85	$31.30	$30.80	$31.00	$31.00	408,624
2017-01-31	$30.15	$30.65	$30.05	$30.60	$30.60	367,751
2017-01-30	$30.25	$30.40	$29.80	$30.25	$30.25	258,665
2017-01-27	$30.40	$30.70	$30.20	$30.40	$30.40	287,458
2017-01-26	$30.60	$30.65	$30.10	$30.45	$30.45	264,584
2017-01-25	$30.20	$30.60	$30.00	$30.50	$30.50	328,765
2017-01-24	$28.95	$30.10	$28.95	$29.90	$29.90	1,458,568
2017-01-23	$28.85	$29.00	$28.60	$28.85	$28.85	221,997
2017-01-20	$28.30	$29.00	$28.30	$28.90	$28.90	394,990
2017-01-19	$28.50	$28.80	$28.00	$28.25	$28.25	355,247
2017-01-18	$28.25	$28.53	$28.20	$28.45	$28.45	173,827
2017-01-17	$29.00	$29.08	$28.25	$28.25	$28.25	285,601
2017-01-13	$28.70	$29.35	$28.70	$29.05	$29.05	266,247
2017-01-12	$28.95	$29.08	$28.15	$28.55	$28.55	402,610
2017-01-11	$29.15	$29.25	$28.80	$29.05	$29.05	235,900
2017-01-10	$29.10	$29.30	$28.85	$29.10	$29.10	253,624
2017-01-09	$29.15	$29.33	$28.80	$29.05	$29.05	371,552
2017-01-06	$29.45	$29.65	$28.95	$29.20	$29.20	637,809
2017-01-05	$30.00	$30.05	$29.25	$29.30	$29.30	382,931
2017-01-04	$30.00	$30.50	$29.75	$29.95	$29.95	406,849
2017-01-03	$30.00	$30.45	$29.00	$29.75	$29.75	650,475
2016-12-30	$29.90	$30.08	$29.70	$30.00	$30.00	184,381
2016-12-29	$30.00	$30.18	$29.85	$29.95	$29.95	134,349
2016-12-28	$30.75	$30.75	$29.85	$29.85	$29.85	154,763
2016-12-27	$30.60	$30.85	$30.50	$30.75	$30.75	171,659
2016-12-23	$30.45	$30.65	$30.30	$30.65	$30.65	157,084
2016-12-22	$30.40	$30.45	$30.10	$30.35	$30.35	371,147
2016-12-21	$30.20	$30.70	$30.05	$30.45	$30.45	425,853
2016-12-20	$30.10	$30.32	$29.65	$30.15	$30.15	267,306
2016-12-19	$29.45	$30.20	$29.20	$29.95	$29.95	868,008
2016-12-16	$29.60	$29.60	$29.05	$29.35	$29.35	671,035
2016-12-15	$29.25	$29.60	$29.00	$29.45	$29.45	694,587
2016-12-14	$29.70	$29.85	$28.88	$29.05	$29.05	501,319
2016-12-13	$29.70	$30.10	$29.65	$29.65	$29.65	564,384
2016-12-12	$30.45	$30.55	$29.55	$29.75	$29.75	359,064
2016-12-09	$30.45	$30.80	$30.30	$30.50	$30.50	311,901
2016-12-08	$29.65	$30.55	$29.60	$30.55	$30.55	504,576
2016-12-07	$29.30	$29.88	$29.10	$29.75	$29.75	388,042
2016-12-06	$28.90	$29.50	$28.75	$29.35	$29.35	256,910
2016-12-05	$28.80	$29.15	$28.70	$28.80	$28.80	309,452
2016-12-02	$28.30	$28.70	$28.00	$28.55	$28.55	321,942
2016-12-01	$28.70	$28.92	$28.05	$28.45	$28.45	404,772
2016-11-30	$29.50	$29.50	$28.40	$28.60	$28.60	335,465
2016-11-29	$28.95	$29.65	$28.80	$29.40	$29.40	736,871
2016-11-28	$28.60	$29.20	$28.60	$28.80	$28.80	261,619
2016-11-25	$29.15	$29.20	$28.65	$28.70	$28.70	120,000
2016-11-23	$29.00	$29.30	$28.55	$29.05	$29.05	186,607
2016-11-22	$29.40	$29.60	$28.95	$29.35	$29.35	338,135
2016-11-21	$28.90	$29.75	$28.89	$29.45	$29.45	586,261
2016-11-18	$28.80	$29.15	$28.76	$28.95	$28.95	527,407
2016-11-17	$28.00	$28.80	$27.20	$28.80	$28.80	436,644
2016-11-16	$28.15	$28.65	$28.15	$28.40	$28.40	364,258
2016-11-15	$28.20	$28.55	$28.10	$28.15	$28.15	478,583
2016-11-14	$28.45	$29.41	$28.15	$28.30	$28.30	528,937
2016-11-11	$27.75	$28.30	$27.50	$28.30	$28.30	429,586
2016-11-10	$28.05	$28.10	$27.15	$27.75	$27.75	545,210
2016-11-09	$27.40	$28.45	$27.15	$28.10	$28.10	563,094
2016-11-08	$27.65	$28.20	$27.60	$27.80	$27.80	482,816
2016-11-07	$28.50	$28.50	$27.40	$28.20	$28.20	827,409
2016-11-04	$28.20	$28.66	$27.65	$27.85	$27.85	735,630
2016-11-03	$27.90	$28.35	$27.70	$28.00	$28.00	519,711
2016-11-02	$27.65	$27.98	$27.50	$27.90	$27.90	731,749
2016-11-01	$27.50	$27.85	$27.15	$27.70	$27.70	675,052
2016-10-31	$27.10	$27.40	$26.85	$27.20	$27.20	193,017
2016-10-28	$26.75	$27.10	$26.45	$27.00	$27.00	248,223
2016-10-27	$27.60	$27.70	$26.55	$26.70	$26.70	420,951
2016-10-26	$27.85	$27.85	$27.35	$27.50	$27.50	324,838
2016-10-25	$27.45	$27.95	$27.25	$27.85	$27.85	543,828
2016-10-24	$26.20	$27.55	$25.95	$27.50	$27.50	544,643
2016-10-21	$25.25	$26.01	$25.10	$25.98	$25.98	182,755
2016-10-20	$25.35	$25.55	$25.05	$25.45	$25.45	252,119
2016-10-19	$24.75	$25.45	$24.60	$25.45	$25.45	226,145
2016-10-18	$24.60	$24.85	$24.30	$24.60	$24.60	110,523
2016-10-17	$24.30	$24.51	$24.10	$24.45	$24.45	178,746
2016-10-14	$24.12	$24.29	$24.00	$24.26	$24.26	183,814
2016-10-13	$24.09	$24.28	$23.69	$24.08	$24.08	138,132
2016-10-12	$24.29	$24.45	$24.01	$24.30	$24.30	220,804
2016-10-11	$24.78	$24.78	$24.18	$24.35	$24.35	464,305
2016-10-10	$24.53	$24.82	$24.53	$24.78	$24.78	116,783
2016-10-07	$24.40	$24.43	$24.07	$24.34	$24.34	327,773
2016-10-06	$24.66	$24.67	$24.27	$24.45	$24.45	241,631
2016-10-05	$25.26	$25.26	$24.58	$24.63	$24.63	433,137
2016-10-04	$25.62	$25.69	$25.21	$25.26	$25.26	220,343
2016-10-03	$25.63	$25.75	$25.41	$25.68	$25.68	139,698
2016-09-30	$25.68	$25.91	$25.39	$25.70	$25.70	190,123
2016-09-29	$25.80	$25.92	$25.55	$25.57	$25.57	98,339
2016-09-28	$25.71	$25.84	$25.52	$25.80	$25.80	207,543
2016-09-27	$25.48	$25.70	$25.44	$25.70	$25.70	145,590
2016-09-26	$25.76	$25.86	$25.49	$25.55	$25.55	142,600
2016-09-23	$26.38	$26.38	$25.79	$25.89	$25.89	220,490
2016-09-22	$25.91	$26.43	$25.75	$26.41	$26.41	304,134
2016-09-21	$25.25	$25.78	$25.24	$25.72	$25.72	214,455
2016-09-20	$25.23	$25.28	$24.89	$25.23	$25.23	170,576
2016-09-19	$25.23	$25.91	$24.97	$25.08	$25.08	109,979
2016-09-16	$24.93	$25.22	$24.76	$25.21	$25.21	375,098
2016-09-15	$24.72	$24.99	$24.41	$24.88	$24.88	182,818
2016-09-14	$24.74	$25.22	$24.54	$24.63	$24.63	307,235
2016-09-13	$25.01	$25.21	$24.55	$24.80	$24.80	267,645
2016-09-12	$25.01	$25.14	$24.74	$25.14	$25.14	255,284
2016-09-09	$25.60	$25.68	$25.18	$25.19	$25.19	293,203
2016-09-08	$25.55	$25.85	$25.39	$25.83	$25.83	377,421
2016-09-07	$25.77	$25.83	$25.22	$25.55	$25.55	387,793
2016-09-06	$25.20	$25.82	$24.97	$25.80	$25.80	2,938,839
2016-09-02	$25.32	$25.82	$25.03	$25.36	$25.36	635,040
2016-09-01	$25.61	$26.00	$24.91	$25.39	$25.39	1,243,056
2016-08-31	$25.76	$25.99	$24.01	$25.74	$25.74	206,617
2016-08-30	$25.86	$26.06	$25.72	$25.76	$25.76	318,339
2016-08-29	$25.80	$26.27	$25.68	$25.95	$25.95	428,849
2016-08-26	$25.49	$25.85	$24.01	$25.80	$25.80	262,594
2016-08-25	$25.79	$25.79	$25.40	$25.56	$25.56	264,911
2016-08-24	$26.00	$26.00	$25.50	$25.79	$25.79	247,208
2016-08-23	$25.41	$25.91	$25.39	$25.91	$25.91	410,859
2016-08-22	$25.27	$25.65	$24.99	$25.47	$25.47	407,317
2016-08-19	$25.48	$25.69	$25.26	$25.41	$25.41	357,476
2016-08-18	$24.82	$25.48	$24.80	$25.46	$25.46	356,541
2016-08-17	$24.87	$24.95	$24.70	$24.83	$24.83	189,636
2016-08-16	$25.10	$25.13	$24.69	$24.93	$24.93	287,558
2016-08-15	$25.03	$25.42	$24.98	$25.18	$25.18	174,917
2016-08-12	$24.72	$25.18	$24.53	$25.05	$25.05	568,041
2016-08-11	$25.07	$25.07	$24.67	$24.76	$24.76	254,116
2016-08-10	$25.29	$25.73	$24.88	$24.93	$24.93	233,124
2016-08-09	$24.73	$25.76	$24.54	$25.43	$25.43	676,153
2016-08-08	$25.00	$25.21	$24.45	$24.82	$24.82	578,903
2016-08-05	$24.94	$25.24	$24.65	$25.20	$25.20	573,021
2016-08-04	$25.51	$26.44	$24.45	$24.87	$24.87	457,788
2016-08-03	$24.65	$25.04	$24.38	$25.03	$25.03	303,709
2016-08-02	$25.23	$25.23	$24.75	$24.78	$24.78	268,931
2016-08-01	$25.15	$25.39	$24.94	$25.19	$25.19	241,646
2016-07-29	$25.09	$25.30	$24.70	$25.15	$25.15	345,472
2016-07-28	$25.25	$25.30	$24.98	$25.06	$25.06	249,932
2016-07-27	$25.08	$25.35	$24.52	$25.21	$25.21	222,390
2016-07-26	$25.12	$25.29	$24.78	$25.02	$25.02	156,353
2016-07-25	$25.18	$25.23	$24.92	$25.03	$25.03	205,371
2016-07-22	$24.67	$25.22	$24.53	$25.09	$25.09	385,220
2016-07-21	$24.70	$24.90	$24.57	$24.73	$24.73	374,656
2016-07-20	$24.18	$24.83	$24.10	$24.76	$24.76	450,422
2016-07-19	$23.67	$24.19	$23.64	$24.11	$24.11	241,958
2016-07-18	$23.85	$24.01	$23.62	$23.63	$23.63	104,344
2016-07-15	$24.11	$24.12	$23.78	$23.87	$23.87	169,860
2016-07-14	$23.85	$24.01	$23.82	$23.99	$23.99	229,006
2016-07-13	$23.49	$24.28	$23.34	$23.70	$23.70	524,112
2016-07-12	$23.14	$23.50	$22.91	$23.46	$23.46	461,629
2016-07-11	$22.35	$22.98	$22.07	$22.90	$22.90	630,411
2016-07-08	$22.31	$22.56	$22.17	$22.20	$22.20	387,588
2016-07-07	$22.22	$22.30	$22.04	$22.20	$22.20	196,248
2016-07-06	$21.97	$22.39	$21.62	$22.18	$22.18	207,232
2016-07-05	$22.22	$22.22	$21.66	$21.96	$21.96	234,508
2016-07-01	$22.27	$22.50	$22.10	$22.21	$22.21	228,271
2016-06-30	$22.20	$22.42	$21.93	$22.33	$22.33	330,870
2016-06-29	$22.01	$22.60	$21.77	$22.00	$22.00	357,258
2016-06-28	$21.72	$22.51	$21.38	$21.74	$21.74	407,934
2016-06-27	$21.82	$21.94	$21.04	$21.18	$21.18	417,175
2016-06-24	$21.85	$22.12	$21.48	$22.03	$22.03	559,839
2016-06-23	$22.34	$22.63	$22.29	$22.59	$22.59	501,485
2016-06-22	$22.64	$22.68	$22.21	$22.23	$22.23	321,342
2016-06-21	$22.58	$22.73	$22.36	$22.52	$22.52	272,899
2016-06-20	$22.56	$22.78	$22.29	$22.49	$22.49	345,829
2016-06-17	$22.77	$23.21	$22.23	$22.25	$22.25	491,248
2016-06-16	$22.86	$23.20	$22.43	$22.75	$22.75	321,596
2016-06-15	$22.89	$23.22	$22.81	$22.95	$22.95	298,266
2016-06-14	$23.00	$23.29	$22.53	$22.84	$22.84	290,065
2016-06-13	$22.62	$23.03	$22.62	$22.90	$22.90	522,986
2016-06-10	$22.77	$23.08	$22.56	$22.75	$22.75	168,392
2016-06-09	$23.27	$23.33	$23.02	$23.03	$23.03	140,667
2016-06-08	$23.13	$23.55	$23.02	$23.27	$23.27	1,244,957
2016-06-07	$22.84	$22.84	$22.51	$22.55	$22.55	506,980
2016-06-06	$22.66	$23.10	$22.66	$22.79	$22.79	347,643
2016-06-03	$22.78	$23.04	$22.48	$22.70	$22.70	402,755
2016-06-02	$21.69	$22.93	$21.52	$22.79	$22.79	833,789
2016-06-01	$21.78	$21.85	$21.57	$21.75	$21.75	588,930
2016-05-31	$21.42	$21.79	$21.40	$21.75	$21.75	903,137
2016-05-27	$21.53	$21.60	$20.01	$21.45	$21.45	317,393
2016-05-26	$21.46	$21.66	$21.45	$21.57	$21.57	163,662
2016-05-25	$21.76	$21.85	$21.46	$21.50	$21.50	212,913
2016-05-24	$21.22	$21.74	$21.06	$21.68	$21.68	512,338
2016-05-23	$21.16	$21.34	$21.01	$21.19	$21.19	174,767
2016-05-20	$21.30	$21.44	$21.10	$21.21	$21.21	156,111
2016-05-19	$21.24	$21.64	$20.99	$21.16	$21.16	129,741
2016-05-18	$20.97	$21.54	$20.97	$21.34	$21.34	225,054
2016-05-17	$21.56	$21.67	$21.00	$21.05	$21.05	189,268
2016-05-16	$21.73	$21.85	$21.59	$21.60	$21.60	207,409
2016-05-13	$21.64	$22.07	$21.64	$21.74	$21.74	291,218
2016-05-12	$21.79	$21.93	$21.48	$21.69	$21.69	164,500
2016-05-11	$21.88	$22.04	$21.71	$21.72	$21.72	128,399
2016-05-10	$21.97	$22.04	$21.75	$21.99	$21.99	274,793
2016-05-09	$20.69	$22.19	$20.69	$21.99	$21.99	266,337
2016-05-06	$21.91	$21.91	$20.61	$20.78	$20.78	227,624
2016-05-05	$22.27	$22.74	$21.49	$22.03	$22.03	343,762
2016-05-04	$21.47	$21.91	$21.27	$21.82	$21.82	280,079
2016-05-03	$22.34	$22.70	$21.12	$21.51	$21.51	184,261
2016-05-02	$21.96	$22.64	$21.87	$22.54	$22.54	250,354
2016-04-29	$22.14	$22.35	$21.89	$21.99	$21.99	200,051
2016-04-28	$22.06	$22.28	$21.85	$22.18	$22.18	167,317
2016-04-27	$21.61	$22.19	$21.18	$22.06	$22.06	294,316
2016-04-26	$21.64	$21.73	$21.01	$21.72	$21.72	203,599
2016-04-25	$21.38	$21.65	$21.27	$21.56	$21.56	375,664
2016-04-22	$21.05	$21.47	$21.05	$21.37	$21.37	327,508
2016-04-21	$20.75	$21.14	$20.74	$21.12	$21.12	433,674
2016-04-20	$20.57	$20.91	$20.37	$20.71	$20.71	148,498
2016-04-19	$20.70	$20.72	$20.32	$20.53	$20.53	175,994
2016-04-18	$20.04	$20.71	$20.00	$20.66	$20.66	239,878
2016-04-15	$19.96	$20.21	$19.94	$20.13	$20.13	72,459
2016-04-14	$20.29	$20.29	$20.00	$20.04	$20.04	66,047
2016-04-13	$20.09	$20.33	$19.95	$20.24	$20.24	189,795
2016-04-12	$19.82	$20.09	$19.54	$20.02	$20.02	251,321
2016-04-11	$20.35	$20.52	$19.71	$19.81	$19.81	208,104
2016-04-08	$20.30	$20.46	$19.94	$20.28	$20.28	152,676
2016-04-07	$20.41	$20.66	$20.07	$20.19	$20.19	240,570
2016-04-06	$20.52	$20.72	$20.43	$20.57	$20.57	96,144
2016-04-05	$20.41	$20.70	$20.36	$20.64	$20.64	174,962
2016-04-04	$20.74	$20.96	$20.51	$20.57	$20.57	164,983
2016-04-01	$20.68	$20.85	$20.40	$20.77	$20.77	202,288
2016-03-31	$20.62	$21.02	$20.22	$20.84	$20.84	207,329
2016-03-30	$20.73	$20.96	$20.56	$20.79	$20.79	284,044
2016-03-29	$20.04	$20.60	$19.62	$20.60	$20.60	207,666
2016-03-28	$20.05	$20.23	$19.68	$20.06	$20.06	140,057
2016-03-24	$19.86	$20.04	$19.17	$19.97	$19.97	113,733
2016-03-23	$20.35	$20.54	$19.89	$19.99	$19.99	167,927
2016-03-22	$20.35	$20.51	$20.20	$20.38	$20.38	148,344
2016-03-21	$20.66	$21.00	$20.16	$20.39	$20.39	207,914
2016-03-18	$20.60	$20.86	$20.16	$20.66	$20.66	264,039
2016-03-17	$20.42	$20.72	$20.29	$20.46	$20.46	174,971
2016-03-16	$20.47	$20.63	$20.13	$20.49	$20.49	120,201
2016-03-15	$21.19	$21.43	$20.52	$20.55	$20.55	131,523
2016-03-14	$20.89	$21.57	$20.89	$21.25	$21.25	268,260
2016-03-11	$20.57	$20.99	$20.52	$20.96	$20.96	464,523
2016-03-10	$20.35	$20.88	$20.29	$20.51	$20.51	443,415
2016-03-09	$20.52	$20.71	$20.20	$20.35	$20.35	359,945
2016-03-08	$21.09	$21.23	$20.48	$20.48	$20.48	214,643
2016-03-07	$20.83	$21.82	$20.65	$21.26	$21.26	590,464
2016-03-04	$20.51	$21.10	$20.23	$20.87	$20.87	424,012
2016-03-03	$20.84	$20.99	$18.95	$20.50	$20.50	293,642
2016-03-02	$20.85	$21.08	$20.64	$20.85	$20.85	480,333
2016-03-01	$20.12	$21.13	$20.12	$20.82	$20.82	792,298
2016-02-29	$19.98	$20.71	$19.83	$20.05	$20.05	520,011
2016-02-26	$19.66	$19.98	$19.38	$19.84	$19.84	259,699
2016-02-25	$19.88	$20.19	$19.17	$19.57	$19.57	216,518
2016-02-24	$18.42	$19.86	$18.30	$19.77	$19.77	659,562
2016-02-23	$18.07	$18.96	$17.71	$17.91	$17.91	345,764
2016-02-22	$17.43	$18.29	$17.43	$18.09	$18.09	354,354
2016-02-19	$16.79	$17.46	$16.79	$17.23	$17.23	264,472
2016-02-18	$17.04	$17.27	$16.63	$16.82	$16.82	294,760
2016-02-17	$16.94	$17.03	$16.10	$17.00	$17.00	369,571
2016-02-16	$16.56	$17.23	$16.52	$16.81	$16.81	224,293
2016-02-12	$16.49	$16.67	$16.12	$16.46	$16.46	130,746
2016-02-11	$16.45	$16.59	$16.06	$16.31	$16.31	214,224
2016-02-10	$16.81	$16.97	$16.50	$16.54	$16.54	302,358
2016-02-09	$17.01	$17.16	$16.54	$16.65	$16.65	162,165
2016-02-08	$17.75	$18.47	$17.11	$17.25	$17.25	285,648
2016-02-05	$18.25	$18.29	$17.86	$17.96	$17.96	396,176
2016-02-04	$18.27	$18.60	$18.03	$18.36	$18.36	383,747
2016-02-03	$18.78	$19.03	$18.17	$18.30	$18.30	158,269
2016-02-02	$19.22	$19.25	$18.64	$18.66	$18.66	131,349
2016-02-01	$19.18	$19.46	$18.81	$19.35	$19.35	332,525
2016-01-29	$19.35	$19.60	$19.20	$19.29	$19.29	202,977
2016-01-28	$19.48	$21.79	$19.06	$19.24	$19.24	167,645
2016-01-27	$19.83	$19.93	$19.28	$19.30	$19.30	172,629
2016-01-26	$19.96	$20.17	$19.82	$19.92	$19.92	249,068
2016-01-25	$20.06	$20.43	$19.78	$19.84	$19.84	210,962
2016-01-22	$20.46	$20.46	$20.01	$20.21	$20.21	234,593
2016-01-21	$20.60	$20.61	$19.98	$20.05	$20.05	170,127
2016-01-20	$20.26	$20.93	$19.84	$20.59	$20.59	232,389
2016-01-19	$20.94	$21.02	$20.21	$20.51	$20.51	180,209
2016-01-15	$21.12	$21.18	$20.26	$20.74	$20.74	287,247
2016-01-14	$21.43	$21.84	$21.12	$21.67	$21.67	228,726
2016-01-13	$22.30	$22.51	$20.99	$21.33	$21.33	276,400
2016-01-12	$22.08	$22.37	$21.84	$22.19	$22.19	272,924
2016-01-11	$22.04	$22.21	$21.89	$22.06	$22.06	262,238
2016-01-08	$21.96	$22.18	$21.83	$21.96	$21.96	385,692
2016-01-07	$21.75	$22.25	$21.51	$21.75	$21.75	264,557
2016-01-06	$21.94	$22.09	$21.79	$22.07	$22.07	211,792
2016-01-05	$22.23	$22.36	$21.75	$22.28	$22.28	466,040
2016-01-04	$22.09	$22.35	$21.49	$22.10	$22.10	371,574
2015-12-31	$22.42	$22.81	$22.25	$22.45	$22.45	195,680
2015-12-30	$22.60	$22.84	$22.42	$22.44	$22.44	104,567
2015-12-29	$22.65	$22.93	$22.50	$22.65	$22.65	182,071
2015-12-28	$22.73	$23.03	$22.35	$22.55	$22.55	174,878
2015-12-24	$22.79	$23.98	$22.13	$22.86	$22.86	65,086
2015-12-23	$22.94	$22.94	$22.47	$22.78	$22.78	164,139
2015-12-22	$22.99	$22.99	$22.49	$22.84	$22.84	168,884
2015-12-21	$22.79	$23.86	$22.60	$22.91	$22.91	174,243
2015-12-18	$23.11	$23.29	$22.63	$22.69	$22.69	352,188
2015-12-17	$23.69	$23.77	$23.08	$23.21	$23.21	164,983
2015-12-16	$23.51	$23.79	$23.32	$23.56	$23.56	261,269
2015-12-15	$23.11	$23.50	$22.90	$23.45	$23.45	324,029
2015-12-14	$23.00	$23.17	$22.78	$22.88	$22.88	516,557
2015-12-11	$22.70	$23.22	$22.04	$23.06	$23.06	319,759
2015-12-10	$23.25	$23.37	$22.99	$23.10	$23.10	362,050
2015-12-09	$23.33	$23.76	$23.21	$23.29	$23.29	619,213
2015-12-08	$22.84	$23.50	$22.57	$23.29	$23.29	513,561
2015-12-07	$22.91	$23.25	$22.71	$23.12	$23.12	499,625
2015-12-04	$22.25	$23.14	$22.25	$22.89	$22.89	603,267
2015-12-03	$22.31	$22.70	$22.07	$22.29	$22.29	407,773
2015-12-02	$22.13	$22.40	$22.06	$22.30	$22.30	229,546
2015-12-01	$22.20	$22.36	$21.85	$22.20	$22.20	264,076
2015-11-30	$21.84	$22.48	$21.56	$22.21	$22.21	373,700
2015-11-27	$21.54	$22.03	$21.54	$21.83	$21.83	104,346
2015-11-25	$21.20	$21.66	$21.20	$21.55	$21.55	121,847
2015-11-24	$21.16	$21.32	$20.97	$21.21	$21.21	165,815
2015-11-23	$21.19	$21.36	$19.56	$21.19	$21.19	201,388
2015-11-20	$21.39	$21.74	$21.10	$21.30	$21.30	231,544
2015-11-19	$21.25	$21.38	$21.02	$21.25	$21.25	248,256
2015-11-18	$21.27	$21.45	$21.09	$21.43	$21.43	220,177
2015-11-17	$21.13	$21.50	$20.96	$21.23	$21.23	267,892
2015-11-16	$20.76	$21.11	$20.46	$21.09	$21.09	403,863
2015-11-13	$20.62	$21.09	$20.58	$20.83	$20.83	247,873
2015-11-12	$20.78	$21.19	$20.69	$20.78	$20.78	211,503
2015-11-11	$20.53	$21.07	$20.20	$20.85	$20.85	374,410
2015-11-10	$18.42	$20.55	$18.42	$20.35	$20.35	497,219
2015-11-09	$20.25	$20.57	$20.15	$20.30	$20.30	379,621
2015-11-06	$19.71	$20.50	$19.69	$20.34	$20.34	2,279,125
2015-11-05	$20.00	$20.00	$19.73	$19.92	$19.92	476,123
2015-11-04	$19.48	$20.33	$19.39	$20.00	$20.00	1,091,018
2015-11-03	$17.52	$17.78	$17.22	$17.71	$17.71	237,619
2015-11-02	$16.91	$17.75	$16.91	$17.60	$17.60	216,413
2015-10-30	$17.31	$17.45	$16.89	$16.90	$16.90	134,292
2015-10-29	$17.33	$17.81	$16.23	$17.24	$17.24	143,928
2015-10-28	$17.29	$17.50	$17.07	$17.34	$17.34	281,735
2015-10-27	$17.86	$18.45	$16.39	$17.24	$17.24	115,813
2015-10-26	$18.16	$18.16	$17.84	$17.89	$17.89	1,178,571
2015-10-23	$18.36	$18.74	$16.62	$18.23	$18.23	91,581
2015-10-22	$17.60	$18.32	$17.32	$18.14	$18.14	111,813
2015-10-21	$17.71	$17.82	$17.29	$17.49	$17.49	124,876
2015-10-20	$16.87	$17.77	$16.87	$17.69	$17.69	112,643
2015-10-19	$17.63	$17.90	$17.42	$17.80	$17.80	92,926
2015-10-16	$17.99	$17.99	$17.40	$17.72	$17.72	95,815
2015-10-15	$17.30	$17.93	$17.20	$17.92	$17.92	104,503
2015-10-14	$17.02	$17.81	$17.02	$17.22	$17.22	93,998
2015-10-13	$17.79	$18.09	$17.27	$17.69	$17.69	103,279
2015-10-12	$17.96	$18.15	$17.70	$17.88	$17.88	94,814
2015-10-09	$17.89	$17.99	$17.56	$17.94	$17.94	50,546
2015-10-08	$17.34	$17.90	$17.17	$17.85	$17.85	162,743
2015-10-07	$17.41	$17.59	$17.07	$17.41	$17.41	169,169
2015-10-06	$17.39	$17.50	$17.18	$17.34	$17.34	99,336
2015-10-05	$17.03	$17.41	$16.97	$17.39	$17.39	125,643
2015-10-02	$16.44	$16.98	$16.31	$16.96	$16.96	252,559
2015-10-01	$16.67	$16.77	$16.36	$16.57	$16.57	331,393
2015-09-30	$16.95	$17.11	$16.55	$16.62	$16.62	179,128
2015-09-29	$17.20	$17.20	$16.75	$16.81	$16.81	132,401
2015-09-28	$17.10	$17.27	$16.93	$17.20	$17.20	206,491
2015-09-25	$17.35	$17.41	$16.74	$17.13	$17.13	417,469
2015-09-24	$17.16	$17.30	$16.92	$17.20	$17.20	111,055
2015-09-23	$17.49	$17.51	$17.18	$17.28	$17.28	99,208
2015-09-22	$17.39	$17.55	$17.22	$17.49	$17.49	187,967
2015-09-21	$17.78	$17.95	$17.48	$17.56	$17.56	141,267
2015-09-18	$17.57	$17.99	$17.31	$17.64	$17.64	211,553
2015-09-17	$17.96	$18.22	$17.79	$17.87	$17.87	149,863
2015-09-16	$18.37	$18.44	$17.86	$18.00	$18.00	120,797
2015-09-15	$18.10	$18.47	$17.92	$18.33	$18.33	313,419
2015-09-14	$18.00	$18.25	$17.89	$18.13	$18.13	232,610
2015-09-11	$17.84	$18.04	$17.71	$18.00	$18.00	169,940
2015-09-10	$17.73	$18.05	$17.52	$17.98	$17.98	321,712
2015-09-09	$18.09	$18.21	$17.75	$17.82	$17.82	216,857
2015-09-08	$17.85	$18.01	$17.73	$17.96	$17.96	128,682

RealPage Inc (RP) News Headlines

DC attorney general inks first settlement in RealPage price-fixing lawsuit

None

reuters.com June 2, 2025

Here’s how Trump’s ‘big beautiful bill’ would impact housing

Americans face a shortage of affordable homes. The mega tax bill championed by the Trump administration may shape housing affordability for years to …

cnn.com June 16, 2025

Recent RealPage Inc (RP) News

Similar Companies to RealPage Inc (RP) in the None Industry

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

RealPage Inc (RP) Exchange: NASDAQ