Santander Consumer USA Holdings Inc (SC) Stock Profile

Data as of May 2, 2025

$41.60 ($0.01) 0.02%

Santander Consumer USA Holdings Inc - Daily Information

Click for more stock information on Santander Consumer USA Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$41.54
Previous Close	$41.60
High	$41.80
Low	$41.51
Adjusted Open	$41.54
Previous Adjusted Close	$41.60
Adjusted High	$41.80
Adjusted Low	$41.51

Invest in Santander Consumer USA Holdings Inc (SC)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

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

Key People Santander Consumer USA Holdings Inc

Employee	Position
Mahesh C. Aditya	President, Chief Executive Officer & Director
Sandra Broderick	Head-Operations & Executive Vice President
Fahmi Karam	Chief Financial Officer & Head-Pricing & Analytics
Donald P. Smith	Chief Technology Officer
Ramamurthy Lakshmana Prasad	Chief Risk Officer
Bruce Jackson	President-Chrysler Capital & Auto Relationships
Joshua Baer	Head-Pricing & Strategy
Juan Carlos Alvarez de Soto	Director
Victor Thomas Hill	Director
Javier Maldonado Trinchant	Director
Evan Black	Head-Investor Relations
Sandra Rosa	Chief Human Resources Officer
Christopher K. Pfirrman	Secretary, Chief Legal Officer & General Counsel
William J. Rainer	Chairman
Homaira Akbari	Independent Director
Leonard S. Coleman	Independent Director
Stephen Alan Ferriss	Vice Chairman
Robert J. McCarthy	Independent Director
Edith E. Holiday	Independent Director
William F. Muir	Independent Director

Company Profile Santander Consumer USA Holdings Inc

Exchange: NYSE

IPO Date: Jan. 23, 2014

Employees: 6,900

Sector: Financial Services

Industry: Credit Services

Website: Santander Consumer USA Holdings Inc Website

Address: Santander Consumer USA, Inc.; 2728 N Harwood St; Dallas, TX 75201; USA

Historical Stock Data for Santander Consumer USA Holdings Inc (SC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-28	$41.54	$41.80	$41.51	$41.60	$41.60	9,810,939
2022-01-27	$41.65	$41.85	$41.53	$41.59	$41.59	194,702
2022-01-26	$41.54	$41.69	$41.51	$41.61	$41.61	162,440
2022-01-25	$41.60	$41.70	$41.50	$41.57	$41.57	293,697
2022-01-24	$41.50	$41.69	$41.45	$41.67	$41.67	211,533
2022-01-21	$41.52	$41.64	$41.50	$41.52	$41.52	141,725
2022-01-20	$41.55	$41.61	$41.51	$41.53	$41.53	263,767
2022-01-19	$41.55	$41.63	$41.55	$41.57	$41.57	146,363
2022-01-18	$41.65	$41.69	$41.55	$41.55	$41.55	296,918
2022-01-14	$41.63	$41.90	$41.63	$41.66	$41.66	170,479
2022-01-13	$41.78	$41.78	$41.62	$41.65	$41.65	150,905
2022-01-12	$41.85	$41.90	$41.62	$41.71	$41.71	142,631
2022-01-11	$41.75	$41.90	$41.65	$41.66	$41.66	87,550
2022-01-10	$41.84	$41.99	$41.65	$41.73	$41.73	201,541
2022-01-07	$41.75	$41.94	$41.70	$41.84	$41.84	190,058
2022-01-06	$41.97	$42.07	$41.70	$42.00	$42.00	319,171
2022-01-05	$42.15	$42.28	$41.64	$41.64	$41.64	943,412
2022-01-04	$41.90	$42.29	$41.63	$41.98	$41.98	261,825
2022-01-03	$42.13	$42.37	$41.85	$42.01	$42.01	110,257
2021-12-31	$42.27	$42.44	$41.97	$42.02	$42.02	133,040
2021-12-30	$42.54	$42.67	$42.12	$42.34	$42.34	82,143
2021-12-29	$42.14	$42.71	$42.07	$42.58	$42.58	57,884
2021-12-28	$42.01	$42.33	$41.95	$42.28	$42.28	46,821
2021-12-27	$42.24	$42.54	$41.89	$42.20	$42.20	61,224
2021-12-23	$42.26	$42.43	$42.22	$42.24	$42.24	116,547
2021-12-22	$42.09	$42.28	$41.86	$42.18	$42.18	58,439
2021-12-21	$42.11	$42.34	$41.96	$41.97	$41.97	318,986
2021-12-20	$41.74	$42.06	$41.60	$41.92	$41.92	285,543
2021-12-17	$41.87	$42.06	$41.60	$41.70	$41.70	569,211
2021-12-16	$42.28	$42.30	$41.80	$41.89	$41.89	240,139
2021-12-15	$41.93	$42.18	$41.83	$42.11	$42.11	133,115
2021-12-14	$41.79	$42.26	$41.66	$41.74	$41.74	324,338
2021-12-13	$42.23	$42.87	$41.71	$41.73	$41.73	184,214
2021-12-10	$42.11	$42.59	$42.02	$42.39	$42.39	136,541
2021-12-09	$42.20	$42.30	$41.99	$42.14	$42.14	2,300,754
2021-12-08	$42.50	$42.77	$42.15	$42.17	$42.17	169,458
2021-12-07	$42.05	$42.61	$42.05	$42.47	$42.47	443,437
2021-12-06	$42.34	$42.47	$41.96	$42.03	$42.03	308,871
2021-12-03	$41.86	$42.48	$41.81	$42.40	$42.40	189,312
2021-12-02	$41.93	$41.99	$41.72	$41.80	$41.80	294,223
2021-12-01	$42.03	$42.07	$41.78	$41.86	$41.86	275,697
2021-11-30	$41.87	$41.98	$41.75	$41.75	$41.75	366,154
2021-11-29	$42.15	$42.20	$41.64	$41.83	$41.83	174,335
2021-11-26	$42.00	$42.14	$41.84	$41.97	$41.97	201,719
2021-11-24	$42.30	$42.55	$42.30	$42.37	$42.15	391,901
2021-11-23	$42.05	$42.45	$42.05	$42.35	$42.13	229,825
2021-11-22	$42.00	$42.19	$41.95	$42.11	$41.89	502,711
2021-11-19	$41.73	$41.96	$41.72	$41.92	$41.70	197,529
2021-11-18	$42.05	$42.42	$41.75	$41.76	$41.54	288,296
2021-11-17	$41.88	$42.01	$41.87	$41.99	$41.77	181,543
2021-11-16	$41.91	$41.96	$41.73	$41.96	$41.74	373,291
2021-11-15	$41.85	$41.97	$41.76	$41.86	$41.64	294,241
2021-11-12	$41.82	$41.85	$41.71	$41.80	$41.58	204,596
2021-11-11	$41.86	$41.95	$41.77	$41.84	$41.62	227,902
2021-11-10	$41.72	$41.88	$41.72	$41.83	$41.61	191,800
2021-11-09	$41.68	$41.83	$41.66	$41.80	$41.58	372,557
2021-11-08	$41.80	$41.84	$41.61	$41.70	$41.48	306,456
2021-11-05	$41.68	$41.94	$41.68	$41.73	$41.51	228,411
2021-11-04	$41.73	$41.85	$41.65	$41.66	$41.44	206,530
2021-11-03	$41.68	$41.75	$41.65	$41.65	$41.43	274,444
2021-11-02	$41.68	$41.75	$41.67	$41.72	$41.50	181,404
2021-11-01	$41.74	$41.77	$41.65	$41.68	$41.46	404,434
2021-10-29	$41.70	$41.79	$41.66	$41.70	$41.48	335,483
2021-10-28	$41.67	$41.83	$41.66	$41.75	$41.53	304,701
2021-10-27	$41.70	$41.74	$41.65	$41.71	$41.49	417,021
2021-10-26	$41.75	$41.75	$41.65	$41.71	$41.49	355,340
2021-10-25	$41.74	$41.90	$41.69	$41.75	$41.53	283,129
2021-10-22	$41.78	$41.91	$41.65	$41.65	$41.43	368,530
2021-10-21	$41.81	$41.91	$41.65	$41.70	$41.48	515,534
2021-10-20	$41.67	$42.10	$41.67	$41.81	$41.59	335,178
2021-10-19	$42.00	$42.20	$41.64	$41.66	$41.44	1,059,959
2021-10-18	$41.62	$42.12	$41.62	$42.08	$41.86	411,320
2021-10-15	$41.68	$41.76	$41.61	$41.63	$41.41	1,244,671
2021-10-14	$41.60	$41.75	$41.60	$41.68	$41.46	468,148
2021-10-13	$41.61	$41.69	$41.59	$41.66	$41.44	1,819,720
2021-10-12	$41.68	$41.70	$41.60	$41.60	$41.38	332,128
2021-10-11	$41.70	$41.74	$41.59	$41.60	$41.38	290,909
2021-10-08	$41.65	$41.70	$41.60	$41.65	$41.43	994,395
2021-10-07	$41.74	$41.78	$41.62	$41.65	$41.43	649,093
2021-10-06	$41.65	$41.82	$41.60	$41.63	$41.41	628,724
2021-10-05	$41.75	$41.79	$41.63	$41.70	$41.48	886,470
2021-10-04	$41.58	$41.87	$41.51	$41.58	$41.36	4,580,827
2021-10-01	$41.65	$41.69	$41.54	$41.60	$41.38	1,393,444
2021-09-30	$41.55	$41.81	$41.55	$41.70	$41.48	2,420,998
2021-09-29	$41.45	$41.57	$41.45	$41.55	$41.33	1,683,154
2021-09-28	$41.48	$41.56	$41.48	$41.50	$41.28	1,290,527
2021-09-27	$41.55	$41.57	$41.48	$41.53	$41.31	1,681,882
2021-09-24	$41.48	$41.63	$41.44	$41.52	$41.30	1,070,497
2021-09-23	$41.47	$41.53	$41.44	$41.51	$41.29	1,190,416
2021-09-22	$41.45	$41.49	$41.40	$41.44	$41.22	722,105
2021-09-21	$41.42	$41.46	$41.37	$41.42	$41.20	883,187
2021-09-20	$41.31	$41.44	$41.30	$41.41	$41.19	854,148
2021-09-17	$41.42	$41.48	$41.30	$41.41	$41.19	2,939,587
2021-09-16	$41.43	$41.50	$41.40	$41.41	$41.19	1,380,881
2021-09-15	$41.48	$41.55	$41.42	$41.42	$41.20	979,966
2021-09-14	$41.45	$41.50	$41.37	$41.43	$41.21	1,567,302
2021-09-13	$41.40	$41.55	$41.40	$41.51	$41.29	876,192
2021-09-10	$41.45	$41.49	$41.38	$41.40	$41.18	566,223
2021-09-09	$41.40	$41.60	$41.36	$41.39	$41.17	722,227
2021-09-08	$41.32	$41.45	$41.30	$41.40	$41.18	974,290
2021-09-07	$41.23	$41.36	$41.20	$41.31	$41.09	655,880
2021-09-03	$41.27	$41.30	$41.20	$41.23	$41.02	827,746
2021-09-02	$41.15	$41.30	$41.00	$41.26	$41.04	893,506
2021-09-01	$41.78	$41.90	$39.33	$41.09	$40.88	4,505,943
2021-08-31	$41.69	$41.99	$41.65	$41.73	$41.51	1,635,080
2021-08-30	$41.70	$41.70	$41.61	$41.66	$41.44	651,313
2021-08-27	$41.57	$41.72	$41.56	$41.70	$41.48	658,290
2021-08-26	$41.64	$41.64	$41.52	$41.57	$41.35	1,640,827
2021-08-25	$41.60	$41.69	$41.52	$41.59	$41.37	2,836,233
2021-08-24	$41.45	$41.66	$41.30	$41.63	$41.41	4,869,915
2021-08-23	$41.40	$41.53	$41.17	$41.31	$41.09	501,646
2021-08-20	$41.20	$41.54	$41.11	$41.25	$41.03	538,150
2021-08-19	$41.31	$41.56	$41.00	$41.17	$40.96	791,295
2021-08-18	$41.45	$41.74	$41.40	$41.45	$41.23	992,737
2021-08-17	$41.36	$41.69	$41.24	$41.55	$41.33	572,189
2021-08-16	$41.81	$41.98	$41.33	$41.42	$41.20	697,079
2021-08-13	$42.20	$42.39	$41.96	$41.99	$41.77	432,432
2021-08-12	$42.09	$42.29	$41.87	$42.29	$42.07	353,228
2021-08-11	$41.75	$42.20	$41.55	$42.06	$41.84	466,260
2021-08-10	$41.50	$41.86	$41.47	$41.80	$41.58	773,921
2021-08-09	$41.55	$41.73	$41.23	$41.50	$41.28	703,745
2021-08-06	$41.36	$41.77	$41.24	$41.58	$41.36	656,793
2021-08-05	$41.39	$41.61	$41.11	$41.40	$40.97	791,595
2021-08-04	$41.27	$41.82	$41.00	$41.31	$40.88	935,496
2021-08-03	$41.05	$41.58	$40.75	$41.57	$41.14	1,332,840
2021-08-02	$41.15	$41.45	$40.79	$40.81	$40.38	1,207,775
2021-07-30	$40.88	$41.26	$40.85	$41.03	$40.60	801,928
2021-07-29	$40.94	$41.13	$40.84	$41.06	$40.63	1,627,159
2021-07-28	$40.80	$41.16	$40.80	$40.95	$40.52	1,363,729
2021-07-27	$40.74	$41.28	$40.62	$40.85	$40.42	1,176,334
2021-07-26	$40.75	$41.15	$40.75	$40.79	$40.36	1,080,974
2021-07-23	$40.91	$41.15	$40.65	$40.84	$40.41	1,249,290
2021-07-22	$40.71	$40.97	$40.60	$40.86	$40.43	880,610
2021-07-21	$40.75	$41.22	$40.68	$40.77	$40.34	990,992
2021-07-20	$40.21	$40.95	$40.16	$40.58	$40.16	1,311,099
2021-07-19	$40.25	$40.78	$40.04	$40.32	$39.90	1,791,327
2021-07-16	$40.70	$40.70	$40.39	$40.45	$40.03	880,623
2021-07-15	$40.45	$40.73	$40.35	$40.62	$40.20	801,871
2021-07-14	$40.85	$40.95	$40.39	$40.50	$40.08	1,321,152
2021-07-13	$41.00	$41.03	$40.56	$40.57	$40.15	1,231,560
2021-07-12	$40.63	$41.25	$40.38	$40.99	$40.56	989,661
2021-07-09	$40.60	$41.57	$40.54	$40.90	$40.47	1,401,088
2021-07-08	$39.98	$40.61	$39.88	$40.48	$40.06	2,166,348
2021-07-07	$40.00	$40.50	$40.00	$40.43	$40.01	1,369,828
2021-07-06	$40.49	$40.65	$39.84	$40.08	$39.66	3,861,335
2021-07-02	$40.40	$41.10	$40.30	$40.56	$40.14	6,425,138
2021-07-01	$36.33	$36.55	$36.00	$36.43	$36.05	525,911
2021-06-30	$35.54	$36.36	$35.25	$36.32	$35.94	571,462
2021-06-29	$36.67	$36.93	$35.69	$35.69	$35.32	855,921
2021-06-28	$37.45	$37.45	$36.46	$36.67	$36.29	879,229
2021-06-25	$37.24	$37.86	$37.17	$37.58	$37.19	1,373,838
2021-06-24	$36.76	$37.41	$36.35	$37.18	$36.79	555,926
2021-06-23	$36.62	$36.97	$36.43	$36.60	$36.22	482,402
2021-06-22	$36.62	$37.03	$36.06	$36.48	$36.10	818,422
2021-06-21	$35.98	$36.80	$35.64	$36.73	$36.35	662,460
2021-06-18	$35.58	$35.88	$34.96	$35.33	$34.96	1,194,679
2021-06-17	$37.71	$37.83	$35.89	$36.24	$35.86	822,135
2021-06-16	$37.76	$37.92	$36.84	$37.57	$37.18	981,712
2021-06-15	$37.28	$38.18	$37.28	$38.03	$37.63	422,372
2021-06-14	$38.41	$38.49	$37.28	$37.35	$36.96	823,494
2021-06-11	$38.00	$38.41	$37.76	$38.41	$38.01	465,083
2021-06-10	$38.90	$38.95	$38.01	$38.05	$37.65	492,534
2021-06-09	$38.67	$38.72	$38.23	$38.46	$38.06	527,934
2021-06-08	$38.29	$38.85	$37.72	$38.64	$38.24	414,941
2021-06-07	$38.60	$38.68	$38.29	$38.60	$38.20	569,252
2021-06-04	$38.33	$38.55	$37.95	$38.50	$38.10	455,315
2021-06-03	$38.32	$38.48	$37.90	$38.14	$37.74	742,167
2021-06-02	$38.93	$39.10	$38.33	$38.56	$38.16	895,210
2021-06-01	$38.22	$38.68	$37.99	$38.64	$38.24	586,213
2021-05-28	$37.90	$37.99	$37.21	$37.90	$37.50	471,783
2021-05-27	$38.07	$38.21	$37.51	$37.91	$37.51	861,603
2021-05-26	$37.10	$37.55	$36.90	$37.38	$36.99	732,047
2021-05-25	$38.00	$38.36	$37.03	$37.09	$36.70	796,971
2021-05-24	$37.52	$37.98	$37.26	$37.83	$37.43	728,838
2021-05-21	$37.11	$37.77	$37.05	$37.39	$37.00	487,783
2021-05-20	$37.77	$37.89	$36.72	$36.97	$36.58	744,273
2021-05-19	$36.00	$37.75	$35.71	$37.71	$37.32	1,039,640
2021-05-18	$36.98	$37.15	$36.40	$36.42	$36.04	391,335
2021-05-17	$36.16	$36.74	$35.81	$36.68	$36.30	519,295
2021-05-14	$35.75	$36.44	$35.47	$36.32	$35.94	571,752
2021-05-13	$34.18	$35.45	$34.08	$35.28	$34.91	659,682
2021-05-12	$35.25	$35.53	$34.21	$34.34	$33.98	478,572
2021-05-11	$35.23	$35.47	$34.48	$35.12	$34.75	736,138
2021-05-10	$36.13	$36.53	$35.60	$35.67	$35.30	714,698
2021-05-07	$34.63	$35.94	$34.30	$35.93	$35.55	539,954
2021-05-06	$35.00	$35.31	$34.13	$35.03	$34.45	813,042
2021-05-05	$34.57	$35.37	$34.33	$34.89	$34.32	659,200
2021-05-04	$34.03	$34.70	$33.73	$34.32	$33.75	650,850
2021-05-03	$34.55	$34.70	$34.04	$34.20	$33.64	551,118
2021-04-30	$33.65	$34.17	$33.63	$33.94	$33.38	697,011
2021-04-29	$32.98	$33.84	$32.49	$33.68	$33.13	1,363,389
2021-04-28	$32.50	$33.28	$31.83	$32.14	$31.61	1,054,600
2021-04-27	$31.67	$32.52	$31.54	$32.49	$31.95	580,182
2021-04-26	$31.66	$32.09	$31.64	$31.76	$31.24	560,250
2021-04-23	$30.53	$31.45	$30.22	$31.40	$30.88	446,168
2021-04-22	$30.96	$31.05	$30.39	$30.49	$29.99	290,661
2021-04-21	$30.35	$31.04	$30.21	$30.95	$30.44	503,023
2021-04-20	$31.04	$31.11	$30.18	$30.54	$30.04	396,901
2021-04-19	$31.49	$31.49	$31.04	$31.24	$30.73	489,162
2021-04-16	$31.00	$31.31	$30.83	$31.17	$30.66	794,571
2021-04-15	$30.23	$30.69	$29.74	$30.66	$30.15	696,933
2021-04-14	$29.70	$30.17	$29.61	$30.00	$29.51	642,158
2021-04-13	$30.15	$30.23	$29.62	$29.73	$29.24	656,007
2021-04-12	$29.24	$30.22	$29.24	$30.20	$29.70	748,892
2021-04-09	$29.09	$29.14	$28.66	$29.02	$28.54	786,903
2021-04-08	$28.81	$29.05	$28.50	$28.92	$28.44	834,363
2021-04-07	$27.78	$28.88	$27.78	$28.80	$28.33	1,183,990
2021-04-06	$27.84	$28.07	$27.45	$27.71	$27.25	1,068,963
2021-04-05	$27.68	$27.85	$27.45	$27.76	$27.30	649,082
2021-04-01	$26.97	$27.31	$26.90	$27.21	$26.76	668,035
2021-03-31	$26.97	$27.39	$26.90	$27.06	$26.61	1,259,175
2021-03-30	$26.95	$27.10	$26.69	$27.03	$26.58	871,423
2021-03-29	$26.87	$27.31	$26.44	$26.85	$26.41	1,138,482
2021-03-26	$26.63	$27.48	$26.63	$27.00	$26.56	1,446,131
2021-03-25	$26.14	$27.04	$25.75	$26.90	$26.03	1,426,692
2021-03-24	$26.67	$27.13	$26.25	$26.25	$25.40	723,958
2021-03-23	$26.74	$27.53	$26.29	$26.40	$25.55	1,525,991
2021-03-22	$26.69	$26.92	$26.31	$26.91	$26.04	1,697,580
2021-03-19	$27.22	$27.29	$26.44	$26.76	$25.90	2,089,778
2021-03-18	$27.88	$28.42	$27.41	$27.47	$26.58	1,386,980
2021-03-17	$27.23	$27.84	$27.18	$27.60	$26.71	1,234,740
2021-03-16	$27.54	$27.60	$26.95	$27.12	$26.25	605,204
2021-03-15	$27.42	$27.70	$26.92	$27.50	$26.61	1,157,259
2021-03-12	$27.49	$27.98	$27.27	$27.39	$26.51	697,896
2021-03-11	$26.85	$27.53	$26.65	$27.37	$26.49	1,267,868
2021-03-10	$26.16	$26.97	$26.16	$26.82	$25.96	1,053,317
2021-03-09	$26.39	$26.66	$26.00	$26.04	$25.20	823,257
2021-03-08	$26.18	$26.99	$26.18	$26.62	$25.76	819,981
2021-03-05	$26.82	$27.12	$25.79	$26.02	$25.18	1,477,443
2021-03-04	$25.83	$27.24	$25.71	$26.48	$25.63	2,345,870
2021-03-03	$25.75	$26.85	$25.75	$26.00	$25.16	1,381,333
2021-03-02	$25.37	$25.83	$25.25	$25.59	$24.76	945,048
2021-03-01	$25.63	$25.84	$25.35	$25.36	$24.54	522,470
2021-02-26	$24.57	$25.31	$24.36	$25.00	$24.19	773,290
2021-02-25	$25.97	$25.97	$24.56	$24.72	$23.92	709,377
2021-02-24	$26.21	$26.54	$25.81	$25.82	$24.99	1,322,320
2021-02-23	$26.27	$26.39	$25.62	$26.05	$25.21	737,945
2021-02-22	$25.95	$26.40	$25.90	$26.15	$25.31	353,477
2021-02-19	$26.40	$26.73	$26.22	$26.24	$25.39	760,648
2021-02-18	$26.51	$26.80	$26.13	$26.25	$25.40	1,115,076
2021-02-17	$26.28	$27.03	$26.28	$26.65	$25.79	917,984
2021-02-16	$25.74	$26.37	$25.64	$26.25	$25.40	2,589,469
2021-02-12	$25.77	$26.00	$25.60	$25.61	$24.78	1,806,241
2021-02-11	$25.58	$25.90	$25.29	$25.87	$25.04	1,761,295
2021-02-10	$25.89	$26.01	$25.67	$25.68	$24.85	977,618
2021-02-09	$25.79	$25.95	$25.55	$25.69	$24.86	1,921,865
2021-02-08	$26.00	$26.25	$25.75	$25.98	$25.14	675,856
2021-02-05	$26.39	$26.50	$25.88	$25.92	$25.08	817,024
2021-02-04	$26.18	$26.98	$25.29	$25.99	$25.15	1,998,098
2021-02-03	$23.57	$24.74	$22.28	$24.21	$23.43	2,188,445
2021-02-02	$22.94	$23.77	$22.90	$23.66	$22.90	940,088
2021-02-01	$22.23	$22.81	$22.04	$22.75	$22.02	551,985
2021-01-29	$23.08	$23.20	$21.97	$22.10	$21.39	2,140,144
2021-01-28	$22.65	$23.47	$22.56	$23.21	$22.46	523,671
2021-01-27	$22.94	$23.44	$22.11	$22.30	$21.58	704,861
2021-01-26	$23.29	$23.73	$23.04	$23.30	$22.55	709,288
2021-01-25	$23.27	$23.70	$22.87	$23.16	$22.41	483,449
2021-01-22	$23.04	$23.41	$22.83	$23.40	$22.65	511,483
2021-01-21	$24.04	$24.19	$23.26	$23.36	$22.61	348,285
2021-01-20	$24.32	$24.50	$23.59	$24.06	$23.28	534,429
2021-01-19	$24.18	$25.00	$23.94	$24.34	$23.56	1,088,285
2021-01-15	$23.14	$23.70	$22.81	$23.62	$22.86	1,174,915
2021-01-14	$22.44	$23.46	$22.32	$23.38	$22.63	888,832
2021-01-13	$22.15	$22.98	$22.15	$22.25	$21.53	841,760
2021-01-12	$21.56	$22.01	$21.28	$21.95	$21.24	707,568
2021-01-11	$20.78	$21.42	$20.78	$21.32	$20.63	475,226
2021-01-08	$21.79	$21.79	$20.57	$21.07	$20.39	927,130
2021-01-07	$21.79	$22.27	$21.26	$21.67	$20.97	957,425
2021-01-06	$22.01	$22.68	$21.49	$22.27	$21.55	1,104,301
2021-01-05	$21.48	$21.86	$21.33	$21.59	$20.89	605,903
2021-01-04	$22.22	$22.32	$21.23	$21.25	$20.56	759,318
2020-12-31	$21.66	$22.06	$21.55	$22.02	$21.31	431,363
2020-12-30	$21.37	$22.08	$21.23	$21.80	$21.10	1,385,876
2020-12-29	$21.50	$21.50	$21.14	$21.32	$20.63	404,675
2020-12-28	$21.36	$21.72	$21.27	$21.45	$20.76	606,006
2020-12-24	$21.55	$21.60	$21.03	$21.24	$20.56	176,460
2020-12-23	$20.95	$21.88	$20.95	$21.61	$20.91	465,725
2020-12-22	$21.27	$21.38	$20.66	$20.85	$20.18	838,697
2020-12-21	$20.90	$21.48	$20.68	$21.21	$20.53	1,509,360
2020-12-18	$21.27	$21.50	$20.36	$20.83	$20.16	2,585,968
2020-12-17	$21.71	$21.84	$20.96	$21.32	$20.63	660,450
2020-12-16	$22.77	$22.77	$21.63	$21.64	$20.94	866,679
2020-12-15	$22.26	$22.93	$21.81	$22.83	$22.09	573,703
2020-12-14	$22.51	$22.62	$21.41	$21.95	$21.24	506,319
2020-12-11	$22.72	$22.86	$22.11	$22.25	$21.53	310,056
2020-12-10	$23.08	$23.20	$22.79	$23.12	$22.37	463,478
2020-12-09	$22.95	$23.10	$22.44	$22.78	$22.05	436,605
2020-12-08	$22.78	$23.15	$22.64	$22.89	$22.15	238,153
2020-12-07	$23.01	$23.12	$22.72	$23.07	$22.33	235,373
2020-12-04	$23.49	$23.83	$23.08	$23.20	$22.45	290,331
2020-12-03	$23.59	$23.69	$23.09	$23.20	$22.45	218,941
2020-12-02	$23.07	$23.63	$22.73	$23.58	$22.82	381,095
2020-12-01	$22.52	$23.14	$22.42	$23.14	$22.39	407,542
2020-11-30	$23.02	$23.30	$22.07	$22.10	$21.39	578,350
2020-11-27	$23.17	$23.25	$22.79	$22.89	$22.15	90,398
2020-11-25	$23.38	$23.45	$23.03	$23.30	$22.55	130,203
2020-11-24	$23.44	$23.73	$23.24	$23.57	$22.81	485,896
2020-11-23	$22.59	$23.20	$22.54	$23.06	$22.32	348,972
2020-11-20	$22.81	$23.04	$22.17	$22.30	$21.58	413,293
2020-11-19	$23.04	$23.05	$22.52	$22.93	$22.19	270,226
2020-11-18	$23.60	$23.87	$23.19	$23.20	$22.45	289,356
2020-11-17	$23.10	$23.53	$22.84	$23.46	$22.70	208,203
2020-11-16	$23.28	$23.71	$22.99	$23.57	$22.81	281,333
2020-11-13	$22.06	$22.78	$22.06	$22.68	$21.95	197,774
2020-11-12	$22.04	$22.36	$21.71	$21.93	$21.22	347,433
2020-11-11	$22.52	$22.56	$21.90	$22.32	$21.60	376,278
2020-11-10	$22.47	$22.82	$22.23	$22.45	$21.73	440,749
2020-11-09	$22.81	$23.88	$22.38	$22.42	$21.70	637,285
2020-11-06	$21.33	$21.43	$20.97	$21.11	$20.43	428,823
2020-11-05	$21.23	$21.72	$21.18	$21.27	$20.58	498,630
2020-11-04	$21.35	$21.75	$20.75	$21.14	$20.46	433,215
2020-11-03	$21.62	$21.84	$21.41	$21.73	$21.03	518,546
2020-11-02	$20.68	$21.20	$20.68	$21.19	$20.51	450,830
2020-10-30	$20.82	$20.82	$19.85	$20.34	$19.68	534,000
2020-10-29	$20.89	$21.29	$20.66	$20.81	$20.14	594,970
2020-10-28	$20.44	$21.42	$19.77	$20.94	$20.26	1,096,006
2020-10-27	$20.71	$21.08	$20.56	$20.93	$20.26	711,789
2020-10-26	$21.10	$21.10	$20.57	$20.81	$20.14	345,911
2020-10-23	$21.43	$21.66	$21.09	$21.39	$20.70	430,303
2020-10-22	$20.77	$21.32	$20.72	$21.22	$20.54	352,455
2020-10-21	$20.74	$21.07	$20.67	$20.71	$20.04	479,817
2020-10-20	$20.78	$21.33	$20.78	$20.87	$20.20	461,901
2020-10-19	$20.88	$21.26	$20.65	$20.70	$20.03	872,870
2020-10-16	$20.09	$20.89	$19.86	$20.62	$19.96	1,005,168
2020-10-15	$19.81	$20.13	$19.56	$19.99	$19.35	1,109,162
2020-10-14	$20.25	$20.45	$20.01	$20.15	$19.50	2,462,995
2020-10-13	$20.05	$20.56	$19.87	$20.15	$19.50	1,004,462
2020-10-12	$20.05	$20.33	$19.80	$20.14	$19.49	604,555
2020-10-09	$19.93	$20.14	$19.59	$19.94	$19.30	2,010,641
2020-10-08	$19.64	$19.81	$19.44	$19.72	$19.08	702,403
2020-10-07	$19.49	$19.91	$19.22	$19.38	$18.76	714,961
2020-10-06	$20.34	$20.44	$19.23	$19.24	$18.62	642,461
2020-10-05	$19.64	$19.91	$19.42	$19.81	$19.17	650,102
2020-10-02	$18.31	$19.42	$18.15	$19.26	$18.64	665,051
2020-10-01	$18.25	$18.60	$17.81	$18.59	$17.99	533,185
2020-09-30	$17.51	$18.27	$17.51	$18.19	$17.60	1,107,363
2020-09-29	$17.23	$17.71	$16.98	$17.32	$16.76	524,858
2020-09-28	$16.91	$17.57	$16.91	$17.22	$16.66	470,698
2020-09-25	$16.34	$16.68	$16.19	$16.59	$16.06	334,510
2020-09-24	$16.44	$16.80	$16.03	$16.46	$15.93	624,692
2020-09-23	$17.24	$17.53	$16.53	$16.55	$16.02	584,242
2020-09-22	$17.28	$17.65	$16.93	$17.14	$16.59	1,044,880
2020-09-21	$17.70	$17.70	$16.90	$17.25	$16.69	1,262,493
2020-09-18	$18.66	$18.70	$18.18	$18.24	$17.65	3,138,988
2020-09-17	$18.07	$18.54	$17.74	$18.50	$17.90	1,049,550
2020-09-16	$17.36	$18.56	$17.15	$18.32	$17.73	1,289,703
2020-09-15	$17.45	$17.50	$16.87	$17.26	$16.70	844,579
2020-09-14	$17.55	$17.91	$17.31	$17.37	$16.81	981,895
2020-09-11	$17.17	$17.54	$16.72	$17.46	$16.90	1,297,313
2020-09-10	$17.46	$17.82	$17.12	$17.18	$16.63	550,939
2020-09-09	$17.58	$17.58	$17.09	$17.41	$16.85	686,523
2020-09-08	$17.83	$17.83	$17.29	$17.41	$16.85	822,142
2020-09-04	$18.06	$18.25	$17.83	$18.06	$17.48	750,670
2020-09-03	$17.65	$18.15	$17.31	$17.62	$17.05	439,881
2020-09-02	$17.08	$17.61	$17.04	$17.55	$16.98	439,668
2020-09-01	$16.99	$17.33	$16.88	$17.09	$16.54	400,832
2020-08-31	$17.79	$17.79	$17.09	$17.21	$16.66	765,575
2020-08-28	$17.89	$17.89	$17.61	$17.87	$17.29	357,781
2020-08-27	$17.23	$17.84	$17.09	$17.64	$17.07	473,569
2020-08-26	$17.27	$17.32	$16.94	$17.14	$16.59	510,659
2020-08-25	$17.78	$17.98	$17.22	$17.33	$16.77	377,792
2020-08-24	$17.22	$17.80	$17.17	$17.65	$17.08	388,777
2020-08-21	$17.06	$17.26	$16.96	$17.10	$16.55	368,826
2020-08-20	$16.96	$17.22	$16.89	$17.03	$16.48	363,322
2020-08-19	$17.35	$17.55	$17.04	$17.27	$16.71	637,116
2020-08-18	$17.68	$17.91	$17.26	$17.30	$16.74	409,681
2020-08-17	$17.98	$17.98	$17.47	$17.63	$17.06	440,112
2020-08-14	$17.51	$18.09	$17.40	$17.84	$17.26	616,037
2020-08-13	$17.94	$18.15	$17.58	$17.74	$17.17	421,486
2020-08-12	$18.48	$18.53	$17.77	$18.16	$17.57	804,449
2020-08-11	$19.86	$20.00	$18.23	$18.39	$17.58	1,316,093
2020-08-10	$19.14	$19.82	$19.14	$19.35	$18.50	987,683
2020-08-07	$18.84	$19.04	$18.40	$18.98	$18.15	762,787
2020-08-06	$19.19	$19.49	$19.00	$19.07	$18.23	863,107
2020-08-05	$18.64	$19.38	$18.64	$19.31	$18.46	1,321,382
2020-08-04	$18.48	$18.91	$18.31	$18.44	$17.63	1,227,052
2020-08-03	$18.54	$19.25	$18.42	$18.68	$17.86	1,760,969
2020-07-31	$16.97	$18.50	$16.97	$18.36	$17.56	2,245,010
2020-07-30	$16.82	$17.11	$16.50	$17.05	$16.30	1,271,218
2020-07-29	$18.01	$18.19	$16.68	$17.34	$16.58	1,641,507
2020-07-28	$17.86	$18.47	$17.86	$18.24	$17.44	754,555
2020-07-27	$17.90	$17.90	$17.55	$17.88	$17.10	638,646
2020-07-24	$18.28	$18.42	$17.93	$18.13	$17.34	906,175
2020-07-23	$18.29	$18.74	$18.28	$18.31	$17.51	692,673
2020-07-22	$18.03	$18.88	$17.89	$18.44	$17.63	933,175
2020-07-21	$17.98	$18.35	$17.89	$18.11	$17.32	771,543
2020-07-20	$17.70	$17.95	$17.56	$17.68	$16.91	500,444
2020-07-17	$18.46	$18.56	$17.81	$17.82	$17.04	804,893
2020-07-16	$18.06	$18.63	$17.87	$18.37	$17.56	492,895
2020-07-15	$17.58	$18.32	$17.38	$18.18	$17.38	842,352
2020-07-14	$17.91	$18.03	$17.58	$17.83	$17.05	369,538
2020-07-13	$17.73	$18.45	$17.56	$18.01	$17.22	511,425
2020-07-10	$17.35	$17.58	$16.69	$17.53	$16.76	1,252,905
2020-07-09	$18.28	$18.35	$17.18	$17.31	$16.55	660,195
2020-07-08	$17.89	$18.58	$17.60	$18.34	$17.54	817,326
2020-07-07	$18.82	$18.82	$17.74	$17.84	$17.06	779,229
2020-07-06	$18.54	$19.16	$18.49	$19.04	$18.21	726,570
2020-07-02	$18.29	$18.60	$17.83	$17.89	$17.11	777,249
2020-07-01	$18.42	$18.85	$17.71	$17.73	$16.95	822,240
2020-06-30	$18.79	$18.94	$18.20	$18.41	$17.60	1,829,884
2020-06-29	$18.49	$18.95	$18.02	$18.85	$18.02	1,109,761
2020-06-26	$18.49	$18.62	$17.92	$18.28	$17.48	2,828,251
2020-06-25	$17.93	$18.94	$17.72	$18.87	$18.04	1,334,994
2020-06-24	$18.50	$18.55	$17.88	$18.12	$17.33	888,093
2020-06-23	$19.36	$19.48	$18.89	$18.90	$18.07	652,149
2020-06-22	$18.65	$19.09	$18.38	$18.93	$18.10	631,061
2020-06-19	$19.55	$19.67	$18.48	$18.83	$18.00	1,571,630
2020-06-18	$18.73	$19.31	$18.70	$19.11	$18.27	589,629
2020-06-17	$19.36	$19.59	$19.16	$19.21	$18.37	694,802
2020-06-16	$20.25	$20.31	$19.04	$19.36	$18.51	960,919
2020-06-15	$17.97	$19.22	$17.90	$19.02	$18.19	1,113,303
2020-06-12	$19.30	$19.44	$18.33	$18.98	$18.15	637,905
2020-06-11	$18.19	$18.69	$17.86	$18.10	$17.31	884,855
2020-06-10	$20.43	$20.55	$19.50	$19.67	$18.81	1,006,944
2020-06-09	$20.77	$21.01	$20.33	$20.68	$19.77	880,249
2020-06-08	$21.85	$22.12	$21.35	$21.66	$20.71	1,602,505
2020-06-05	$21.42	$21.85	$20.60	$21.20	$20.27	1,870,686
2020-06-04	$18.56	$19.61	$18.15	$19.61	$18.75	1,039,561
2020-06-03	$18.41	$19.00	$18.27	$18.69	$17.87	1,086,677
2020-06-02	$18.31	$18.45	$17.70	$17.80	$17.02	1,114,998
2020-06-01	$16.56	$17.99	$16.43	$17.91	$17.13	946,265
2020-05-29	$16.79	$17.02	$16.29	$16.53	$15.81	1,449,539
2020-05-28	$18.29	$18.32	$17.20	$17.28	$16.52	750,232
2020-05-27	$17.69	$18.06	$17.16	$17.99	$17.20	941,890
2020-05-26	$16.31	$17.05	$16.11	$16.70	$15.97	1,063,661
2020-05-22	$15.59	$15.88	$15.22	$15.47	$14.79	859,907
2020-05-21	$15.79	$16.15	$15.55	$15.59	$14.91	911,673
2020-05-20	$15.80	$16.43	$15.77	$15.83	$15.14	1,096,845
2020-05-19	$15.48	$15.92	$15.07	$15.53	$14.85	973,814
2020-05-18	$15.26	$15.85	$15.23	$15.62	$14.94	1,223,756
2020-05-15	$14.45	$14.88	$14.21	$14.40	$13.77	1,039,096
2020-05-14	$13.00	$14.80	$12.79	$14.74	$14.09	1,792,097
2020-05-13	$14.02	$14.03	$13.08	$13.29	$12.71	1,344,201
2020-05-12	$15.19	$15.44	$14.18	$14.20	$13.58	868,173
2020-05-11	$15.50	$15.63	$15.04	$15.10	$14.44	1,040,271
2020-05-08	$15.58	$16.04	$15.54	$15.79	$15.10	597,239
2020-05-07	$15.07	$15.92	$15.07	$15.41	$14.73	735,070
2020-05-06	$16.00	$16.08	$14.99	$15.01	$14.15	1,095,128
2020-05-05	$15.41	$15.94	$15.00	$15.09	$14.23	1,237,272
2020-05-04	$14.49	$15.14	$13.93	$15.08	$14.22	991,450
2020-05-01	$14.97	$15.17	$14.64	$14.94	$14.08	988,787
2020-04-30	$16.80	$17.00	$15.50	$15.59	$14.70	1,779,374
2020-04-29	$15.22	$17.15	$15.11	$17.05	$16.07	1,703,109
2020-04-28	$14.58	$15.46	$14.28	$14.68	$13.84	1,104,842
2020-04-27	$13.02	$13.66	$13.02	$13.47	$12.70	867,838
2020-04-24	$12.96	$13.10	$12.46	$12.97	$12.23	841,472
2020-04-23	$12.41	$13.04	$12.32	$12.73	$12.00	783,953
2020-04-22	$12.91	$12.91	$12.15	$12.37	$11.66	997,567
2020-04-21	$12.51	$12.79	$12.25	$12.53	$11.81	1,401,330
2020-04-20	$13.33	$13.78	$12.82	$13.34	$12.58	963,297
2020-04-17	$13.60	$14.04	$13.28	$13.92	$13.12	1,279,763
2020-04-16	$13.42	$13.53	$12.44	$12.63	$11.91	1,472,820
2020-04-15	$13.45	$13.94	$13.36	$13.56	$12.78	1,569,213
2020-04-14	$15.53	$15.80	$14.11	$14.49	$13.66	1,090,367
2020-04-13	$16.63	$16.63	$15.06	$15.18	$14.31	733,188
2020-04-09	$15.70	$16.93	$15.51	$16.52	$15.57	1,344,876
2020-04-08	$14.48	$15.29	$13.87	$14.96	$14.10	1,290,630
2020-04-07	$14.24	$14.85	$13.59	$14.00	$13.20	1,774,539
2020-04-06	$13.00	$13.73	$12.87	$13.17	$12.42	1,271,500
2020-04-03	$12.66	$12.75	$11.60	$11.87	$11.19	3,047,393
2020-04-02	$12.21	$13.46	$12.01	$12.83	$12.10	2,027,054
2020-04-01	$13.05	$13.05	$12.01	$12.37	$11.66	1,879,404
2020-03-31	$14.58	$14.75	$13.63	$13.91	$13.11	1,864,797
2020-03-30	$14.56	$14.91	$13.75	$14.62	$13.78	1,311,044
2020-03-27	$15.45	$15.63	$14.40	$14.87	$14.02	1,000,648
2020-03-26	$16.09	$18.56	$15.85	$16.09	$15.17	2,183,466
2020-03-25	$13.16	$16.94	$13.08	$15.70	$14.80	3,079,926
2020-03-24	$10.66	$13.05	$10.61	$12.90	$12.16	1,857,670
2020-03-23	$11.53	$11.77	$9.74	$10.11	$9.53	2,329,457
2020-03-20	$12.60	$13.53	$11.44	$11.49	$10.83	1,872,793
2020-03-19	$12.69	$13.53	$11.47	$12.48	$11.77	2,462,630
2020-03-18	$14.35	$14.45	$11.73	$13.08	$12.33	2,325,456
2020-03-17	$15.87	$16.24	$13.74	$15.47	$14.58	2,208,265
2020-03-16	$17.32	$17.48	$15.92	$15.92	$15.01	1,571,904
2020-03-13	$19.88	$19.90	$17.90	$19.82	$18.68	1,211,558
2020-03-12	$19.12	$19.48	$18.28	$18.60	$17.53	1,568,382
2020-03-11	$20.67	$21.07	$20.17	$20.61	$19.43	1,932,968
2020-03-10	$20.66	$21.41	$20.00	$21.26	$20.04	993,540
2020-03-09	$21.57	$21.69	$19.85	$19.99	$18.84	2,145,688
2020-03-06	$22.48	$23.17	$22.25	$22.81	$21.50	1,925,935
2020-03-05	$24.16	$24.25	$22.90	$23.18	$21.85	1,831,077
2020-03-04	$23.81	$24.72	$23.44	$24.66	$23.25	2,585,470
2020-03-03	$24.15	$24.55	$23.16	$23.48	$22.13	2,614,575
2020-03-02	$24.32	$24.48	$23.44	$24.05	$22.67	3,080,860
2020-02-28	$25.16	$25.71	$23.95	$24.40	$23.00	5,819,896
2020-02-27	$25.66	$26.00	$25.11	$25.60	$24.13	9,717,459
2020-02-26	$25.98	$26.23	$25.81	$25.97	$24.48	4,072,946
2020-02-25	$26.33	$26.46	$25.69	$25.83	$24.35	2,030,353
2020-02-24	$26.07	$26.54	$26.07	$26.27	$24.77	1,612,147
2020-02-21	$26.55	$26.71	$26.17	$26.66	$25.13	1,103,673
2020-02-20	$26.65	$26.81	$26.47	$26.66	$25.13	591,691
2020-02-19	$26.65	$26.76	$26.40	$26.58	$25.06	623,151
2020-02-18	$26.63	$26.81	$26.25	$26.61	$25.09	817,900
2020-02-14	$27.10	$27.11	$26.68	$26.73	$25.20	770,209
2020-02-13	$26.71	$27.21	$26.63	$27.06	$25.51	1,355,870
2020-02-12	$26.69	$26.83	$26.58	$26.69	$25.16	756,841
2020-02-11	$26.47	$26.69	$26.40	$26.60	$25.08	947,683
2020-02-10	$26.31	$26.56	$26.30	$26.44	$24.93	877,388
2020-02-07	$26.34	$26.49	$26.27	$26.40	$24.89	688,801
2020-02-06	$26.77	$26.82	$26.54	$26.64	$24.91	1,428,468
2020-02-05	$26.68	$26.76	$26.47	$26.61	$24.88	1,324,319
2020-02-04	$26.86	$26.96	$26.54	$26.59	$24.86	1,427,792
2020-02-03	$26.80	$26.90	$26.50	$26.65	$24.92	1,431,416
2020-01-31	$26.58	$26.77	$26.40	$26.62	$24.89	2,387,619
2020-01-30	$25.97	$26.73	$25.94	$26.72	$24.98	1,819,831
2020-01-29	$25.40	$26.62	$25.35	$26.10	$24.40	5,724,837
2020-01-28	$22.92	$23.37	$22.79	$23.18	$21.67	1,114,260
2020-01-27	$23.02	$23.02	$22.71	$22.80	$21.32	809,912
2020-01-24	$23.84	$23.89	$23.45	$23.49	$21.96	1,085,193
2020-01-23	$23.63	$24.00	$23.37	$23.89	$22.34	1,130,145
2020-01-22	$23.28	$23.77	$23.24	$23.73	$22.19	845,330
2020-01-21	$22.93	$23.15	$22.91	$23.11	$21.61	897,880
2020-01-17	$23.12	$23.15	$22.90	$23.11	$21.61	842,574
2020-01-16	$22.99	$23.11	$22.92	$23.06	$21.56	541,063
2020-01-15	$22.57	$22.91	$22.48	$22.84	$21.35	747,445
2020-01-14	$22.68	$22.82	$22.61	$22.61	$21.14	606,816
2020-01-13	$22.87	$22.91	$22.52	$22.68	$21.20	605,986
2020-01-10	$22.95	$23.06	$22.77	$22.83	$21.34	1,099,579
2020-01-09	$23.09	$23.21	$22.79	$22.96	$21.47	1,128,541
2020-01-08	$22.93	$23.18	$22.87	$22.95	$21.46	1,110,677
2020-01-07	$22.98	$23.01	$22.80	$22.89	$21.40	650,274
2020-01-06	$23.38	$23.38	$22.88	$23.04	$21.54	1,037,035
2020-01-03	$23.14	$23.31	$23.09	$23.17	$21.66	538,461
2020-01-02	$23.49	$23.49	$23.19	$23.46	$21.93	842,929
2019-12-31	$23.22	$23.44	$23.22	$23.37	$21.85	476,158
2019-12-30	$23.33	$23.42	$23.13	$23.25	$21.74	721,207
2019-12-27	$23.52	$23.64	$23.27	$23.29	$21.77	570,273
2019-12-26	$23.69	$23.73	$23.48	$23.50	$21.97	703,487
2019-12-24	$23.68	$23.74	$23.57	$23.63	$22.09	375,772
2019-12-23	$23.83	$23.83	$23.55	$23.68	$22.14	634,749
2019-12-20	$23.95	$24.01	$23.72	$23.74	$22.20	1,770,613
2019-12-19	$23.89	$23.98	$23.60	$23.82	$22.27	1,016,589
2019-12-18	$24.02	$24.04	$23.82	$23.87	$22.32	1,058,871
2019-12-17	$23.84	$24.06	$23.68	$23.99	$22.43	1,018,645
2019-12-16	$23.59	$24.13	$23.50	$23.75	$22.20	1,409,048
2019-12-13	$23.65	$23.94	$23.48	$23.49	$21.96	1,349,943
2019-12-12	$23.19	$23.73	$23.18	$23.70	$22.16	937,402
2019-12-11	$23.23	$23.32	$22.93	$23.14	$21.63	856,915
2019-12-10	$22.89	$23.31	$22.86	$23.22	$21.71	739,876
2019-12-09	$23.15	$23.16	$22.84	$22.91	$21.42	909,987
2019-12-06	$23.35	$23.51	$23.10	$23.21	$21.70	672,167
2019-12-05	$22.98	$23.13	$22.85	$23.10	$21.60	853,422
2019-12-04	$22.76	$23.19	$22.76	$22.96	$21.47	875,451
2019-12-03	$23.05	$23.26	$22.56	$22.73	$21.25	1,300,661
2019-12-02	$23.63	$23.71	$23.26	$23.33	$21.81	729,316
2019-11-29	$23.38	$23.65	$23.38	$23.55	$22.02	378,408
2019-11-27	$23.49	$23.58	$23.38	$23.47	$21.94	956,592
2019-11-26	$23.42	$23.51	$23.32	$23.43	$21.91	460,044
2019-11-25	$23.51	$23.63	$23.40	$23.47	$21.94	446,049
2019-11-22	$23.68	$23.86	$23.16	$23.47	$21.94	1,002,058
2019-11-21	$23.67	$23.84	$23.48	$23.65	$22.11	963,505
2019-11-20	$23.67	$24.09	$23.65	$23.65	$22.11	1,006,096
2019-11-19	$23.73	$23.91	$23.54	$23.73	$22.19	1,735,936
2019-11-18	$24.13	$24.15	$23.77	$23.79	$22.24	554,281
2019-11-15	$24.34	$24.49	$24.14	$24.18	$22.61	424,181
2019-11-14	$24.09	$24.27	$24.05	$24.17	$22.60	787,448
2019-11-13	$24.14	$24.26	$24.03	$24.23	$22.65	554,493
2019-11-12	$24.45	$24.56	$24.07	$24.25	$22.67	792,966
2019-11-11	$24.57	$24.70	$24.44	$24.46	$22.87	607,362
2019-11-08	$24.69	$24.82	$24.56	$24.76	$23.15	332,535
2019-11-07	$25.09	$25.13	$24.91	$24.96	$23.13	763,648
2019-11-06	$25.01	$25.08	$24.80	$24.89	$23.07	832,745
2019-11-05	$25.23	$25.36	$24.85	$25.06	$23.22	1,228,473
2019-11-04	$25.24	$25.26	$24.94	$25.21	$23.36	1,159,409
2019-11-01	$25.20	$25.55	$25.20	$25.50	$23.63	1,006,386
2019-10-31	$25.81	$25.81	$24.73	$25.08	$23.24	1,639,208
2019-10-30	$25.00	$26.02	$24.84	$25.91	$24.01	1,198,603
2019-10-29	$25.11	$25.58	$25.11	$25.34	$23.48	1,119,235
2019-10-28	$25.20	$25.47	$24.97	$25.22	$23.37	968,001
2019-10-25	$25.20	$25.39	$24.95	$25.05	$23.21	907,167
2019-10-24	$25.41	$25.51	$25.21	$25.30	$23.45	578,634
2019-10-23	$25.29	$25.53	$25.25	$25.44	$23.57	521,909
2019-10-22	$25.57	$25.65	$25.31	$25.39	$23.53	700,489
2019-10-21	$25.46	$25.78	$25.46	$25.57	$23.70	594,071
2019-10-18	$25.27	$25.48	$25.20	$25.27	$23.42	712,352
2019-10-17	$25.27	$25.41	$25.09	$25.34	$23.48	589,447
2019-10-16	$25.43	$25.51	$24.99	$25.14	$23.30	774,303
2019-10-15	$25.18	$25.74	$25.18	$25.45	$23.58	935,698
2019-10-14	$25.02	$25.18	$24.92	$25.11	$23.27	1,024,601
2019-10-11	$25.28	$25.60	$25.09	$25.11	$23.27	1,072,310
2019-10-10	$24.80	$25.14	$24.74	$24.88	$23.06	822,399
2019-10-09	$24.55	$24.83	$24.34	$24.70	$22.89	942,394
2019-10-08	$24.70	$24.88	$24.39	$24.40	$22.61	931,691
2019-10-07	$25.08	$25.11	$24.87	$24.95	$23.12	742,284
2019-10-04	$24.71	$25.16	$24.71	$25.13	$23.29	802,320
2019-10-03	$24.92	$25.15	$24.58	$24.71	$22.90	1,591,712
2019-10-02	$25.30	$25.44	$24.92	$25.03	$23.20	1,084,213
2019-10-01	$25.59	$25.93	$25.45	$25.53	$23.66	908,876
2019-09-30	$25.88	$25.97	$25.50	$25.51	$23.64	1,213,629
2019-09-27	$26.02	$26.16	$25.76	$25.81	$23.92	632,130
2019-09-26	$25.98	$26.18	$25.88	$25.88	$23.98	734,396
2019-09-25	$25.92	$26.23	$25.87	$26.00	$24.09	851,109
2019-09-24	$26.22	$26.35	$25.96	$25.98	$24.08	615,037
2019-09-23	$25.82	$26.22	$25.82	$26.12	$24.21	546,365
2019-09-20	$26.12	$26.25	$25.84	$25.85	$23.95	1,980,447
2019-09-19	$26.36	$26.42	$26.08	$26.11	$24.20	767,602
2019-09-18	$26.27	$26.45	$26.16	$26.39	$24.46	388,550
2019-09-17	$26.29	$26.38	$26.07	$26.35	$24.42	590,724
2019-09-16	$25.79	$26.28	$25.79	$26.26	$24.33	980,972
2019-09-13	$26.27	$26.38	$25.89	$25.95	$24.05	1,144,432
2019-09-12	$26.07	$26.42	$25.99	$26.12	$24.21	597,547
2019-09-11	$26.08	$26.22	$25.76	$26.12	$24.21	884,047
2019-09-10	$26.13	$26.43	$25.89	$26.12	$24.21	1,117,306
2019-09-09	$25.78	$26.35	$25.60	$26.25	$24.33	1,399,514
2019-09-06	$26.85	$27.14	$26.55	$26.56	$24.61	742,880
2019-09-05	$26.55	$26.86	$26.55	$26.69	$24.73	409,967
2019-09-04	$25.83	$26.28	$25.83	$26.28	$24.35	726,663
2019-09-03	$25.92	$26.05	$25.51	$25.60	$23.72	916,432
2019-08-30	$26.29	$26.36	$25.96	$26.11	$24.20	677,501
2019-08-29	$26.02	$26.32	$26.00	$26.16	$24.24	493,085
2019-08-28	$25.39	$25.80	$25.34	$25.77	$23.88	599,819
2019-08-27	$25.90	$25.91	$25.44	$25.48	$23.61	613,801
2019-08-26	$25.72	$25.79	$25.46	$25.71	$23.83	728,858
2019-08-23	$25.89	$26.22	$25.40	$25.49	$23.62	1,542,958
2019-08-22	$26.20	$26.36	$25.90	$26.12	$24.21	1,154,454
2019-08-21	$26.42	$26.48	$26.14	$26.16	$24.24	1,189,998
2019-08-20	$26.49	$26.49	$26.17	$26.20	$24.28	641,947
2019-08-19	$26.56	$26.58	$26.27	$26.52	$24.58	649,755
2019-08-16	$26.07	$26.38	$26.07	$26.29	$24.36	564,649
2019-08-15	$25.93	$26.02	$25.73	$25.92	$24.02	1,021,351
2019-08-14	$26.10	$26.11	$25.63	$25.86	$23.96	1,472,742
2019-08-13	$26.19	$26.57	$26.13	$26.37	$24.44	812,348
2019-08-12	$26.46	$26.46	$26.06	$26.18	$24.26	772,067
2019-08-09	$26.95	$27.06	$26.58	$26.74	$24.78	468,347
2019-08-08	$26.62	$27.08	$26.57	$26.94	$24.97	624,335
2019-08-07	$25.71	$26.43	$25.61	$26.42	$24.48	927,624
2019-08-06	$25.73	$26.11	$25.73	$26.06	$24.15	853,892
2019-08-05	$25.69	$25.93	$25.40	$25.64	$23.76	2,342,471
2019-08-02	$26.17	$26.26	$25.81	$26.13	$24.21	1,074,304
2019-08-01	$26.97	$27.09	$26.35	$26.53	$24.38	1,203,945
2019-07-31	$27.43	$27.56	$26.62	$26.91	$24.73	1,755,903
2019-07-30	$27.07	$27.51	$27.00	$27.44	$25.22	669,908
2019-07-29	$27.47	$27.55	$27.24	$27.26	$25.05	958,392
2019-07-26	$27.68	$27.75	$27.25	$27.40	$25.18	1,278,066
2019-07-25	$27.38	$27.63	$27.22	$27.48	$25.25	1,971,277
2019-07-24	$26.01	$27.63	$25.90	$27.51	$25.28	3,045,512
2019-07-23	$25.23	$25.90	$25.21	$25.72	$23.64	2,056,850
2019-07-22	$25.30	$25.38	$25.10	$25.25	$23.20	1,137,380
2019-07-19	$25.66	$25.87	$25.37	$25.40	$23.34	967,589
2019-07-18	$25.10	$25.86	$25.10	$25.71	$23.63	1,307,376
2019-07-17	$25.30	$25.49	$25.19	$25.25	$23.20	1,122,535
2019-07-16	$25.74	$25.76	$25.45	$25.55	$23.48	1,669,897
2019-07-15	$26.05	$26.10	$25.45	$25.60	$23.53	1,496,219
2019-07-12	$25.87	$26.00	$25.80	$25.96	$23.86	1,275,884
2019-07-11	$25.62	$26.00	$25.60	$25.80	$23.71	1,409,410
2019-07-10	$25.50	$25.81	$25.46	$25.53	$23.46	1,073,417
2019-07-09	$25.34	$25.55	$25.17	$25.42	$23.36	1,553,358
2019-07-08	$25.40	$25.54	$25.26	$25.34	$23.29	771,431
2019-07-05	$25.41	$25.65	$25.40	$25.50	$23.43	1,214,112
2019-07-03	$25.15	$25.65	$25.15	$25.41	$23.35	910,665
2019-07-02	$24.82	$25.12	$24.78	$25.05	$23.02	1,563,336
2019-07-01	$24.92	$25.31	$24.51	$24.81	$22.80	2,429,231
2019-06-28	$23.60	$23.97	$23.59	$23.96	$22.02	1,699,551
2019-06-27	$23.45	$23.62	$23.36	$23.51	$21.60	592,159
2019-06-26	$23.44	$23.62	$23.37	$23.44	$21.54	1,093,684
2019-06-25	$23.26	$23.45	$23.19	$23.37	$21.48	984,581
2019-06-24	$23.53	$23.67	$23.19	$23.28	$21.39	1,293,330
2019-06-21	$23.53	$23.67	$23.43	$23.53	$21.62	1,333,099
2019-06-20	$23.46	$23.66	$23.36	$23.58	$21.67	1,273,621
2019-06-19	$23.30	$23.49	$23.28	$23.43	$21.53	913,839
2019-06-18	$22.99	$23.44	$22.96	$23.27	$21.38	1,109,793
2019-06-17	$23.15	$23.29	$23.03	$23.08	$21.21	790,582
2019-06-14	$23.33	$23.33	$23.10	$23.16	$21.28	751,220
2019-06-13	$23.48	$23.58	$23.26	$23.36	$21.47	744,868
2019-06-12	$23.49	$23.54	$23.24	$23.34	$21.45	855,356
2019-06-11	$23.37	$23.55	$23.27	$23.48	$21.58	788,180
2019-06-10	$23.36	$23.51	$23.21	$23.25	$21.37	924,501
2019-06-07	$23.19	$23.30	$23.11	$23.26	$21.37	952,621
2019-06-06	$23.28	$23.28	$22.96	$23.16	$21.28	1,190,411
2019-06-05	$23.15	$23.32	$23.09	$23.14	$21.26	719,467
2019-06-04	$22.83	$23.19	$22.80	$23.18	$21.30	1,159,223
2019-06-03	$22.42	$22.71	$22.33	$22.56	$20.73	1,287,717
2019-05-31	$22.31	$22.50	$22.31	$22.39	$20.58	1,274,838
2019-05-30	$22.82	$23.03	$22.50	$22.56	$20.73	1,244,639
2019-05-29	$22.55	$22.82	$22.40	$22.77	$20.92	1,448,135
2019-05-28	$22.60	$23.31	$22.55	$22.55	$20.72	2,235,513
2019-05-24	$21.36	$22.62	$21.36	$22.58	$20.75	3,489,524
2019-05-23	$20.72	$20.72	$20.50	$20.62	$18.95	958,107
2019-05-22	$21.03	$21.09	$20.90	$20.94	$19.24	389,772
2019-05-21	$21.04	$21.33	$21.04	$21.13	$19.42	700,253
2019-05-20	$20.66	$21.04	$20.59	$20.92	$19.22	574,767
2019-05-17	$20.65	$20.89	$20.64	$20.79	$19.11	733,877
2019-05-16	$20.84	$21.04	$20.80	$20.89	$19.20	877,991
2019-05-15	$20.78	$21.06	$20.65	$20.81	$19.12	844,858
2019-05-14	$20.80	$21.16	$20.80	$20.98	$19.28	594,112
2019-05-13	$21.02	$21.05	$20.68	$20.72	$19.04	1,033,061
2019-05-10	$21.16	$21.47	$21.09	$21.25	$19.53	991,781
2019-05-09	$21.04	$21.32	$20.85	$21.30	$19.57	1,132,431
2019-05-08	$21.22	$21.63	$21.10	$21.39	$19.47	1,356,756
2019-05-07	$21.31	$21.47	$21.11	$21.25	$19.35	525,501
2019-05-06	$21.00	$21.65	$20.96	$21.59	$19.66	943,732
2019-05-03	$21.70	$22.07	$21.56	$21.65	$19.71	1,356,852
2019-05-02	$21.39	$21.41	$21.14	$21.40	$19.48	1,435,384
2019-05-01	$21.31	$21.44	$21.19	$21.28	$19.37	2,387,449
2019-04-30	$21.80	$22.29	$21.31	$21.35	$19.44	1,874,511
2019-04-29	$22.25	$22.28	$21.94	$21.96	$19.99	2,130,189
2019-04-26	$22.04	$22.34	$21.98	$22.13	$20.15	998,801
2019-04-25	$22.00	$22.22	$21.93	$22.04	$20.07	545,928
2019-04-24	$22.10	$22.22	$22.03	$22.08	$20.10	599,550
2019-04-23	$22.10	$22.28	$22.01	$22.09	$20.11	1,151,562
2019-04-22	$22.23	$22.37	$22.12	$22.18	$20.19	1,022,116
2019-04-18	$22.74	$22.74	$22.42	$22.53	$20.51	581,935
2019-04-17	$22.83	$22.91	$22.62	$22.70	$20.67	532,336
2019-04-16	$22.55	$22.71	$22.44	$22.70	$20.67	1,080,937
2019-04-15	$22.43	$22.63	$22.12	$22.26	$20.27	797,909
2019-04-12	$22.27	$22.52	$22.23	$22.40	$20.39	966,805
2019-04-11	$22.17	$22.24	$21.91	$21.98	$20.01	579,324
2019-04-10	$21.88	$22.11	$21.81	$22.07	$20.09	614,101
2019-04-09	$22.01	$22.07	$21.85	$21.87	$19.91	904,325
2019-04-08	$22.03	$22.15	$22.00	$22.04	$20.07	610,263
2019-04-05	$21.97	$22.17	$21.97	$22.11	$20.13	541,089
2019-04-04	$22.18	$22.25	$21.95	$22.00	$20.03	808,427
2019-04-03	$22.15	$22.24	$21.89	$22.11	$20.13	1,662,122
2019-04-02	$21.69	$21.99	$21.59	$21.71	$19.76	2,649,961
2019-04-01	$21.30	$21.74	$21.28	$21.70	$19.76	1,120,307
2019-03-29	$21.14	$21.26	$21.10	$21.13	$19.24	1,856,891
2019-03-28	$20.83	$21.01	$20.76	$20.95	$19.07	543,620
2019-03-27	$20.70	$21.01	$20.67	$20.77	$18.91	898,028
2019-03-26	$20.34	$20.60	$20.34	$20.54	$18.70	611,002
2019-03-25	$20.32	$20.50	$20.15	$20.19	$18.38	854,903
2019-03-22	$20.67	$20.72	$20.21	$20.32	$18.50	868,086
2019-03-21	$20.59	$20.96	$20.50	$20.86	$18.99	1,082,059
2019-03-20	$21.04	$21.06	$20.66	$20.72	$18.86	900,033
2019-03-19	$21.41	$21.52	$21.07	$21.07	$19.18	811,982
2019-03-18	$21.18	$21.48	$21.18	$21.33	$19.42	912,420
2019-03-15	$20.75	$21.28	$20.75	$21.28	$19.37	2,523,082
2019-03-14	$20.96	$21.03	$20.58	$20.81	$18.95	1,299,392
2019-03-13	$20.82	$21.07	$20.78	$20.92	$19.05	1,979,259
2019-03-12	$20.89	$20.96	$20.69	$20.73	$18.87	839,272
2019-03-11	$20.62	$20.88	$20.60	$20.82	$18.95	1,114,318
2019-03-08	$20.31	$20.55	$20.18	$20.49	$18.65	1,712,368
2019-03-07	$20.67	$20.71	$20.39	$20.49	$18.65	1,252,681
2019-03-06	$20.90	$20.94	$20.70	$20.70	$18.85	1,068,951
2019-03-05	$20.85	$20.99	$20.63	$20.93	$19.05	1,100,661
2019-03-04	$20.83	$21.11	$20.76	$20.92	$19.05	1,760,936
2019-03-01	$20.73	$20.89	$20.31	$20.78	$18.92	3,264,548
2019-02-28	$20.09	$20.70	$20.09	$20.54	$18.70	3,702,572
2019-02-27	$20.19	$20.35	$20.06	$20.11	$18.31	1,681,409
2019-02-26	$20.32	$20.41	$20.02	$20.26	$18.44	2,053,093
2019-02-25	$20.39	$20.70	$20.28	$20.30	$18.48	1,472,381
2019-02-22	$20.44	$20.47	$20.30	$20.38	$18.55	1,668,187
2019-02-21	$20.50	$20.67	$20.32	$20.38	$18.55	1,139,769
2019-02-20	$20.61	$20.69	$20.48	$20.55	$18.71	1,366,366
2019-02-19	$20.57	$20.82	$20.52	$20.66	$18.81	1,334,700
2019-02-15	$20.40	$20.74	$20.37	$20.60	$18.75	1,071,024
2019-02-14	$20.35	$20.43	$20.17	$20.31	$18.49	919,440
2019-02-13	$20.45	$20.50	$20.27	$20.44	$18.61	1,214,153
2019-02-12	$20.41	$20.71	$20.31	$20.40	$18.57	2,217,833
2019-02-11	$20.16	$20.32	$19.93	$20.24	$18.43	2,716,963
2019-02-08	$19.01	$20.37	$18.72	$20.36	$18.54	4,251,480
2019-02-07	$19.38	$19.47	$19.13	$19.25	$17.35	1,772,250
2019-02-06	$19.42	$19.54	$19.14	$19.38	$17.47	1,265,035
2019-02-05	$19.53	$19.53	$19.15	$19.41	$17.50	1,217,415
2019-02-04	$19.06	$19.53	$19.06	$19.52	$17.60	1,288,856
2019-02-01	$19.09	$19.31	$18.89	$19.10	$17.22	1,282,667
2019-01-31	$18.95	$19.26	$18.71	$19.06	$17.18	2,227,570
2019-01-30	$18.00	$19.16	$17.68	$19.15	$17.26	4,623,629
2019-01-29	$19.42	$19.50	$19.04	$19.06	$17.18	1,363,586
2019-01-28	$19.06	$19.44	$19.01	$19.39	$17.48	1,091,821
2019-01-25	$18.92	$19.29	$18.92	$19.23	$17.34	1,119,027
2019-01-24	$18.63	$19.00	$18.63	$18.81	$16.96	1,361,955
2019-01-23	$19.04	$19.04	$18.58	$18.58	$16.75	1,438,258
2019-01-22	$18.98	$19.11	$18.85	$18.92	$17.06	1,125,798
2019-01-18	$19.02	$19.24	$18.86	$19.11	$17.23	1,089,271
2019-01-17	$18.89	$19.03	$18.65	$18.95	$17.08	1,764,967
2019-01-16	$18.31	$18.93	$18.23	$18.93	$17.07	2,573,020
2019-01-15	$19.15	$19.15	$18.62	$18.76	$16.91	2,222,655
2019-01-14	$19.24	$19.53	$19.15	$19.22	$17.33	925,247
2019-01-11	$19.06	$19.41	$19.05	$19.29	$17.39	886,505
2019-01-10	$18.92	$19.17	$18.80	$19.16	$17.27	1,031,768
2019-01-09	$19.09	$19.32	$18.99	$19.00	$17.13	2,075,942
2019-01-08	$19.00	$19.05	$18.79	$19.00	$17.13	1,608,511
2019-01-07	$18.69	$19.17	$18.59	$18.87	$17.01	1,257,541
2019-01-04	$18.33	$18.98	$18.29	$18.83	$16.98	1,187,028
2019-01-03	$17.88	$18.29	$17.77	$17.98	$16.21	1,562,895
2019-01-02	$17.29	$18.12	$17.29	$17.88	$16.12	1,527,570
2018-12-31	$17.60	$17.73	$17.35	$17.59	$15.86	890,251
2018-12-28	$17.66	$17.86	$17.43	$17.54	$15.81	942,111
2018-12-27	$17.19	$17.53	$16.90	$17.51	$15.79	1,169,067
2018-12-26	$16.23	$17.45	$16.23	$17.43	$15.71	1,581,227
2018-12-24	$16.22	$16.55	$16.10	$16.14	$14.55	838,206
2018-12-21	$16.74	$17.08	$16.38	$16.38	$14.77	2,117,287
2018-12-20	$16.89	$17.04	$16.54	$16.78	$15.13	1,499,010
2018-12-19	$17.29	$17.48	$16.83	$16.91	$15.25	1,849,012
2018-12-18	$17.48	$17.63	$17.11	$17.35	$15.64	1,683,327
2018-12-17	$17.89	$18.06	$17.32	$17.34	$15.63	2,208,681
2018-12-14	$17.99	$18.60	$17.97	$17.99	$16.22	1,794,171
2018-12-13	$18.47	$18.60	$18.00	$18.06	$16.28	1,816,334
2018-12-12	$18.24	$18.75	$18.20	$18.44	$16.62	4,138,733
2018-12-11	$18.56	$18.77	$18.20	$18.25	$16.45	1,140,036
2018-12-10	$18.45	$18.57	$18.05	$18.30	$16.50	1,026,778
2018-12-07	$18.56	$18.84	$18.35	$18.48	$16.66	1,351,858
2018-12-06	$18.18	$18.56	$18.00	$18.56	$16.73	1,940,789
2018-12-04	$19.60	$19.65	$18.32	$18.48	$16.66	1,945,220
2018-12-03	$19.66	$19.87	$19.47	$19.64	$17.71	1,446,269
2018-11-30	$19.44	$19.49	$18.77	$19.45	$17.54	2,519,950
2018-11-29	$19.63	$19.81	$19.58	$19.65	$17.72	1,210,496
2018-11-28	$19.55	$19.78	$19.41	$19.78	$17.83	1,241,232
2018-11-27	$19.34	$19.64	$19.30	$19.55	$17.63	2,049,713
2018-11-26	$19.04	$19.45	$18.94	$19.37	$17.46	822,799
2018-11-23	$18.47	$19.01	$18.41	$18.76	$16.91	507,106
2018-11-21	$18.44	$18.93	$18.34	$18.58	$16.75	1,572,979
2018-11-20	$18.67	$18.68	$18.16	$18.40	$16.59	1,309,932
2018-11-19	$19.09	$19.29	$18.91	$18.97	$17.10	966,903
2018-11-16	$19.03	$19.25	$19.01	$19.14	$17.26	913,822
2018-11-15	$18.95	$19.20	$18.72	$19.17	$17.28	1,496,285
2018-11-14	$19.25	$19.47	$18.85	$19.08	$17.20	1,253,472
2018-11-13	$18.89	$19.39	$18.89	$19.13	$17.25	1,159,148
2018-11-12	$19.06	$19.18	$18.88	$18.91	$17.05	1,397,139
2018-11-09	$19.42	$19.48	$18.93	$19.11	$17.23	1,384,942
2018-11-08	$19.15	$19.54	$19.15	$19.49	$17.57	1,809,171
2018-11-07	$19.22	$19.40	$19.03	$19.34	$17.26	790,380
2018-11-06	$18.85	$19.13	$18.78	$19.12	$17.06	876,941
2018-11-05	$18.64	$18.92	$18.64	$18.75	$16.73	1,085,080
2018-11-02	$19.00	$19.11	$18.56	$18.60	$16.60	2,431,803
2018-11-01	$18.95	$19.25	$18.78	$18.91	$16.88	2,561,017
2018-10-31	$18.04	$19.06	$17.57	$18.75	$16.73	2,668,669
2018-10-30	$17.79	$17.91	$17.19	$17.82	$15.90	2,911,968
2018-10-29	$17.83	$18.01	$17.61	$17.72	$15.81	2,583,949
2018-10-26	$17.65	$17.71	$17.32	$17.63	$15.73	1,079,932
2018-10-25	$17.49	$18.00	$17.37	$17.85	$15.93	1,192,970
2018-10-24	$18.13	$18.19	$17.37	$17.44	$15.56	1,581,660
2018-10-23	$18.03	$18.23	$17.66	$18.16	$16.21	1,322,548
2018-10-22	$18.84	$18.87	$18.18	$18.31	$16.34	1,671,605
2018-10-19	$18.93	$19.14	$18.77	$18.81	$16.79	1,156,443
2018-10-18	$19.14	$19.26	$18.80	$18.88	$16.85	1,115,866
2018-10-17	$19.12	$19.40	$18.98	$19.19	$17.12	1,481,070
2018-10-16	$18.99	$19.17	$18.71	$19.12	$17.06	1,023,299
2018-10-15	$18.90	$19.09	$18.77	$18.91	$16.88	1,466,647
2018-10-12	$19.19	$19.27	$18.68	$18.94	$16.90	1,583,741
2018-10-11	$19.14	$19.36	$18.90	$18.91	$16.88	1,636,750
2018-10-10	$19.58	$19.76	$19.29	$19.30	$17.22	1,928,641
2018-10-09	$19.51	$19.59	$19.30	$19.54	$17.44	1,089,680
2018-10-08	$19.67	$19.68	$19.27	$19.49	$17.39	1,361,548
2018-10-05	$19.30	$19.64	$19.27	$19.61	$17.50	1,989,423
2018-10-04	$19.61	$19.71	$19.13	$19.25	$17.18	1,180,382
2018-10-03	$19.63	$19.75	$19.45	$19.59	$17.48	2,398,409
2018-10-02	$19.69	$19.91	$19.43	$19.53	$17.43	1,858,404
2018-10-01	$20.14	$20.15	$19.62	$19.68	$17.56	2,051,453
2018-09-28	$20.25	$20.38	$20.00	$20.04	$17.88	1,352,506
2018-09-27	$20.57	$20.66	$20.32	$20.32	$18.13	1,453,295
2018-09-26	$21.26	$21.30	$20.56	$20.60	$18.38	1,341,178
2018-09-25	$21.37	$21.50	$21.23	$21.27	$18.98	1,541,506
2018-09-24	$21.60	$21.71	$21.30	$21.31	$19.02	968,590
2018-09-21	$21.56	$21.69	$21.53	$21.66	$19.33	1,375,363
2018-09-20	$21.40	$21.60	$21.31	$21.54	$19.22	658,197
2018-09-19	$21.27	$21.42	$21.26	$21.32	$19.03	873,443
2018-09-18	$21.27	$21.44	$21.19	$21.23	$18.95	1,227,375
2018-09-17	$21.50	$21.58	$21.18	$21.21	$18.93	1,257,307
2018-09-14	$21.34	$21.61	$21.34	$21.51	$19.20	855,717
2018-09-13	$21.46	$21.62	$21.32	$21.37	$19.07	806,635
2018-09-12	$21.50	$21.57	$21.26	$21.45	$19.14	794,560
2018-09-11	$21.17	$21.54	$21.12	$21.49	$19.18	1,195,089
2018-09-10	$21.23	$21.30	$21.14	$21.22	$18.94	776,454
2018-09-07	$21.41	$21.43	$21.09	$21.19	$18.91	1,121,283
2018-09-06	$21.67	$21.74	$21.37	$21.45	$19.14	800,620
2018-09-05	$21.75	$21.81	$21.53	$21.69	$19.36	1,430,147
2018-09-04	$21.55	$21.74	$21.46	$21.72	$19.38	737,376
2018-08-31	$21.36	$21.61	$21.32	$21.58	$19.26	1,755,272
2018-08-30	$21.46	$21.53	$21.31	$21.35	$19.05	905,347
2018-08-29	$21.64	$21.64	$21.41	$21.47	$19.16	1,146,848
2018-08-28	$21.42	$21.64	$21.40	$21.50	$19.19	1,131,464
2018-08-27	$21.36	$21.56	$21.33	$21.40	$19.10	726,117
2018-08-24	$21.33	$21.40	$21.16	$21.22	$18.94	687,509
2018-08-23	$21.36	$21.43	$21.19	$21.30	$19.01	1,116,570
2018-08-22	$21.51	$21.60	$21.35	$21.40	$19.10	865,014
2018-08-21	$21.44	$21.81	$21.44	$21.50	$19.19	1,002,181
2018-08-20	$21.26	$21.51	$21.26	$21.44	$19.13	1,277,454
2018-08-17	$21.12	$21.28	$21.04	$21.23	$18.95	1,526,289
2018-08-16	$20.46	$21.48	$20.46	$21.15	$18.87	3,259,715
2018-08-15	$20.60	$20.63	$20.20	$20.43	$18.23	1,728,192
2018-08-14	$20.45	$20.71	$20.45	$20.69	$18.46	922,993
2018-08-13	$20.51	$20.60	$20.35	$20.35	$18.16	833,347
2018-08-10	$20.71	$20.74	$20.45	$20.51	$18.30	900,160
2018-08-09	$20.44	$20.79	$20.44	$20.78	$18.54	1,674,536
2018-08-08	$20.34	$20.64	$20.27	$20.50	$18.29	1,085,935
2018-08-07	$20.11	$20.57	$20.11	$20.36	$18.17	1,658,494
2018-08-06	$20.11	$20.23	$19.95	$20.08	$17.92	1,228,680
2018-08-03	$19.87	$20.25	$19.87	$20.12	$17.95	2,005,349
2018-08-02	$19.55	$20.00	$19.55	$19.97	$17.65	2,595,345
2018-08-01	$19.24	$19.75	$19.24	$19.71	$17.42	2,862,013
2018-07-31	$19.55	$19.60	$19.21	$19.24	$17.00	1,886,956
2018-07-30	$19.49	$19.73	$19.36	$19.53	$17.26	1,811,484
2018-07-27	$19.60	$19.75	$19.31	$19.39	$17.13	1,431,923
2018-07-26	$20.19	$20.24	$19.41	$19.57	$17.29	2,938,042
2018-07-25	$20.45	$20.45	$19.20	$20.05	$17.72	3,655,476
2018-07-24	$19.54	$19.65	$19.20	$19.43	$17.17	2,225,270
2018-07-23	$19.16	$19.55	$19.11	$19.50	$17.23	1,203,255
2018-07-20	$19.50	$19.54	$19.14	$19.19	$16.96	1,511,116
2018-07-19	$19.47	$19.61	$19.22	$19.52	$17.25	1,507,451
2018-07-18	$19.54	$19.67	$19.41	$19.63	$17.35	1,592,744
2018-07-17	$19.14	$19.64	$19.14	$19.42	$17.16	1,493,686
2018-07-16	$19.59	$19.71	$19.25	$19.27	$17.03	1,623,831
2018-07-13	$19.63	$19.68	$19.35	$19.62	$17.34	1,090,988
2018-07-12	$19.84	$19.84	$19.61	$19.63	$17.35	1,197,037
2018-07-11	$19.64	$19.73	$19.48	$19.68	$17.39	839,652
2018-07-10	$19.76	$19.85	$19.43	$19.56	$17.28	1,947,226
2018-07-09	$19.45	$19.61	$19.32	$19.60	$17.32	2,286,003
2018-07-06	$19.43	$19.62	$19.40	$19.50	$17.23	1,027,897
2018-07-05	$19.49	$19.50	$19.33	$19.46	$17.19	1,572,616
2018-07-03	$19.40	$19.53	$19.27	$19.42	$17.16	922,354
2018-07-02	$18.59	$19.33	$18.59	$19.30	$17.05	2,014,152
2018-06-29	$19.78	$19.78	$19.09	$19.09	$16.87	2,942,715
2018-06-28	$18.81	$19.13	$18.70	$19.08	$16.86	1,462,762
2018-06-27	$19.01	$19.30	$18.76	$18.77	$16.59	2,362,266
2018-06-26	$18.78	$18.92	$18.57	$18.72	$16.54	1,313,938
2018-06-25	$19.18	$19.29	$18.65	$18.75	$16.57	2,011,863
2018-06-22	$19.25	$19.63	$19.16	$19.19	$16.96	4,129,870
2018-06-21	$19.08	$19.09	$18.70	$18.91	$16.71	1,619,192
2018-06-20	$19.07	$19.19	$18.92	$19.10	$16.88	1,771,078
2018-06-19	$18.95	$19.02	$18.73	$19.00	$16.79	1,854,834
2018-06-18	$19.01	$19.34	$18.95	$19.12	$16.89	1,806,985
2018-06-15	$18.75	$19.17	$18.57	$19.12	$16.89	3,149,131
2018-06-14	$18.65	$18.82	$18.31	$18.74	$16.56	2,055,474
2018-06-13	$18.97	$19.01	$18.59	$18.69	$16.51	2,457,808
2018-06-12	$18.47	$19.04	$18.47	$18.93	$16.73	1,230,697
2018-06-11	$18.85	$18.95	$18.73	$18.83	$16.64	1,669,410
2018-06-08	$18.74	$18.83	$18.56	$18.82	$16.63	1,937,696
2018-06-07	$18.81	$19.13	$18.68	$18.78	$16.59	3,062,675
2018-06-06	$18.60	$18.91	$18.43	$18.78	$16.59	2,983,255
2018-06-05	$18.80	$18.82	$18.44	$18.54	$16.38	3,470,462
2018-06-04	$18.34	$18.97	$18.27	$18.89	$16.69	3,492,425
2018-06-01	$18.67	$18.93	$17.38	$18.35	$16.21	11,736,471
2018-05-31	$17.85	$18.08	$17.71	$17.91	$15.83	5,583,401
2018-05-30	$19.23	$19.35	$17.25	$17.85	$15.77	12,608,813
2018-05-29	$19.40	$19.50	$19.01	$19.09	$16.87	1,456,731
2018-05-25	$19.85	$19.85	$19.54	$19.64	$17.35	1,104,123
2018-05-24	$20.29	$20.34	$19.89	$19.96	$17.64	1,581,821
2018-05-23	$20.29	$20.46	$20.03	$20.41	$18.03	2,114,907
2018-05-22	$20.18	$20.36	$20.09	$20.23	$17.88	2,084,458
2018-05-21	$19.91	$20.13	$19.90	$20.12	$17.78	2,050,966
2018-05-18	$19.84	$19.97	$19.73	$19.86	$17.55	896,901
2018-05-17	$19.75	$19.92	$19.61	$19.78	$17.48	1,557,743
2018-05-16	$19.71	$19.92	$19.71	$19.76	$17.46	1,410,466
2018-05-15	$19.49	$20.18	$19.36	$19.78	$17.48	2,931,469
2018-05-14	$19.38	$19.60	$19.30	$19.52	$17.25	1,307,494
2018-05-11	$19.46	$19.63	$19.34	$19.35	$17.10	1,578,624
2018-05-10	$19.33	$19.58	$19.21	$19.46	$17.19	1,965,153
2018-05-09	$19.19	$19.42	$19.09	$19.32	$17.07	2,157,460
2018-05-08	$18.75	$19.20	$18.73	$19.16	$16.93	1,513,572
2018-05-07	$19.00	$19.25	$18.70	$18.78	$16.59	2,878,851
2018-05-04	$18.38	$18.79	$18.26	$18.61	$16.44	1,000,895
2018-05-03	$18.76	$18.82	$18.32	$18.41	$16.27	2,688,439
2018-05-02	$18.42	$18.93	$18.42	$18.81	$16.58	2,264,287
2018-05-01	$18.34	$18.66	$18.27	$18.48	$16.28	2,254,353
2018-04-30	$18.65	$18.70	$18.43	$18.45	$16.26	1,630,626
2018-04-27	$18.70	$18.80	$18.47	$18.63	$16.42	1,757,601
2018-04-26	$18.69	$18.81	$18.34	$18.68	$16.46	2,983,894
2018-04-25	$18.40	$18.79	$18.33	$18.60	$16.39	4,826,447
2018-04-24	$18.14	$18.43	$17.13	$18.21	$16.05	8,406,266
2018-04-23	$15.73	$15.77	$15.55	$15.71	$13.84	2,493,259
2018-04-20	$15.98	$16.01	$15.64	$15.68	$13.82	3,138,740
2018-04-19	$15.88	$16.10	$15.76	$15.90	$14.01	1,466,554
2018-04-18	$15.80	$16.07	$15.75	$15.80	$13.92	2,071,059
2018-04-17	$15.72	$15.84	$15.56	$15.69	$13.83	2,330,329
2018-04-16	$15.84	$15.86	$15.59	$15.60	$13.75	3,279,606
2018-04-13	$16.27	$16.29	$15.71	$15.79	$13.91	2,035,206
2018-04-12	$16.04	$16.23	$15.92	$16.16	$14.24	1,040,113
2018-04-11	$15.80	$16.08	$15.79	$15.89	$14.00	1,769,023
2018-04-10	$15.98	$16.03	$15.81	$15.91	$14.02	1,242,767
2018-04-09	$15.87	$16.17	$15.77	$15.79	$13.91	1,367,269
2018-04-06	$16.17	$16.28	$15.74	$15.83	$13.95	1,398,233
2018-04-05	$16.21	$16.47	$16.15	$16.37	$14.43	1,867,996
2018-04-04	$15.74	$16.14	$15.63	$16.11	$14.20	2,075,087
2018-04-03	$15.88	$16.07	$15.74	$16.03	$14.13	1,489,999
2018-04-02	$16.21	$16.36	$15.66	$15.79	$13.91	1,426,611
2018-03-29	$16.05	$16.38	$16.05	$16.30	$14.36	1,393,514
2018-03-28	$15.97	$16.13	$15.87	$16.04	$14.13	1,733,054
2018-03-27	$16.47	$16.47	$15.85	$15.91	$14.02	2,589,427
2018-03-26	$16.08	$16.40	$15.94	$16.39	$14.44	2,069,235
2018-03-23	$16.21	$16.32	$15.88	$15.90	$14.01	2,169,879
2018-03-22	$16.67	$16.69	$16.16	$16.16	$14.24	2,095,061
2018-03-21	$16.84	$17.05	$16.73	$16.82	$14.82	1,397,003
2018-03-20	$16.92	$17.02	$16.66	$16.79	$14.80	1,458,074
2018-03-19	$17.18	$17.28	$16.72	$16.92	$14.91	1,379,168
2018-03-16	$16.87	$17.30	$16.80	$17.26	$15.21	1,841,580
2018-03-15	$16.98	$17.06	$16.76	$16.77	$14.78	1,719,260
2018-03-14	$17.14	$17.23	$16.92	$16.96	$14.95	1,377,888
2018-03-13	$17.36	$17.42	$17.06	$17.12	$15.09	1,526,594
2018-03-12	$17.31	$17.67	$17.31	$17.35	$15.29	1,214,473
2018-03-09	$17.13	$17.39	$17.08	$17.31	$15.25	1,289,925
2018-03-08	$16.96	$17.15	$16.69	$16.94	$14.93	1,229,590
2018-03-07	$16.77	$17.04	$16.77	$16.92	$14.91	1,659,591
2018-03-06	$16.71	$16.95	$16.63	$16.90	$14.89	1,335,018
2018-03-05	$16.31	$16.79	$16.20	$16.69	$14.71	1,325,783
2018-03-02	$15.98	$16.42	$15.75	$16.37	$14.43	1,912,574
2018-03-01	$16.00	$16.56	$16.00	$16.12	$14.21	1,572,488
2018-02-28	$16.51	$16.68	$16.35	$16.35	$14.41	1,178,882
2018-02-27	$16.65	$16.81	$16.47	$16.48	$14.52	920,623
2018-02-26	$16.04	$16.66	$16.03	$16.66	$14.68	1,981,885
2018-02-23	$16.54	$16.83	$16.54	$16.75	$14.76	928,954
2018-02-22	$16.80	$16.91	$16.49	$16.49	$14.53	1,245,384
2018-02-21	$16.79	$17.11	$16.76	$16.76	$14.77	1,455,984
2018-02-20	$16.97	$17.11	$16.73	$16.80	$14.80	1,105,636
2018-02-16	$16.98	$17.27	$16.94	$17.01	$14.99	2,074,746
2018-02-15	$17.05	$17.24	$16.76	$17.00	$14.98	2,339,156
2018-02-14	$16.64	$16.97	$16.58	$16.92	$14.91	1,816,302
2018-02-13	$16.60	$16.84	$16.60	$16.68	$14.70	2,055,749
2018-02-12	$16.40	$16.76	$16.25	$16.73	$14.74	2,108,088
2018-02-09	$16.34	$16.54	$15.88	$16.32	$14.38	3,137,634
2018-02-08	$16.56	$16.64	$16.22	$16.29	$14.31	4,675,339
2018-02-07	$16.56	$16.82	$16.46	$16.54	$14.53	2,899,063
2018-02-06	$16.13	$16.81	$15.90	$16.64	$14.62	5,076,832
2018-02-05	$16.73	$17.04	$16.43	$16.52	$14.51	3,534,472
2018-02-02	$17.23	$17.32	$16.78	$16.89	$14.84	4,020,505
2018-02-01	$16.83	$17.46	$16.78	$17.44	$15.32	3,813,036
2018-01-31	$18.22	$18.28	$16.93	$17.25	$15.15	11,033,452
2018-01-30	$18.55	$18.55	$18.15	$18.48	$16.24	2,655,902
2018-01-29	$18.64	$18.79	$18.59	$18.62	$16.36	2,114,568
2018-01-26	$18.55	$18.74	$18.44	$18.69	$16.42	1,391,973
2018-01-25	$18.55	$18.65	$18.39	$18.50	$16.25	1,657,513
2018-01-24	$18.59	$18.73	$18.43	$18.46	$16.22	1,868,350
2018-01-23	$18.31	$18.61	$18.22	$18.56	$16.31	1,575,319
2018-01-22	$18.37	$18.64	$18.35	$18.42	$16.18	1,541,607
2018-01-19	$18.22	$18.43	$17.88	$18.41	$16.17	2,967,244
2018-01-18	$18.21	$18.33	$18.10	$18.12	$15.92	2,338,452
2018-01-17	$18.24	$18.31	$18.09	$18.20	$15.99	1,665,464
2018-01-16	$18.87	$18.88	$18.12	$18.20	$15.99	2,545,431
2018-01-12	$19.02	$19.02	$18.61	$18.79	$16.51	2,307,220
2018-01-11	$18.43	$18.58	$18.33	$18.55	$16.30	1,129,898
2018-01-10	$18.52	$18.61	$18.31	$18.35	$16.12	1,487,477
2018-01-09	$18.58	$18.64	$18.39	$18.43	$16.19	1,777,606
2018-01-08	$18.85	$18.85	$18.51	$18.61	$16.35	1,548,626
2018-01-05	$18.70	$18.89	$18.53	$18.85	$16.56	1,889,506
2018-01-04	$18.65	$18.80	$18.44	$18.62	$16.36	2,107,874
2018-01-03	$18.54	$18.66	$18.42	$18.51	$16.26	2,163,894
2018-01-02	$18.60	$18.65	$18.27	$18.39	$16.16	2,669,636
2017-12-29	$18.65	$18.73	$18.50	$18.62	$16.36	1,103,044
2017-12-28	$18.55	$18.61	$18.38	$18.60	$16.34	844,068
2017-12-27	$18.52	$18.57	$18.38	$18.48	$16.24	1,218,215
2017-12-26	$18.45	$18.50	$18.33	$18.48	$16.24	765,011
2017-12-22	$18.66	$18.70	$18.39	$18.45	$16.21	942,481
2017-12-21	$18.40	$18.71	$18.36	$18.52	$16.27	2,675,866
2017-12-20	$18.25	$18.39	$18.20	$18.28	$16.06	1,136,953
2017-12-19	$18.21	$18.25	$18.04	$18.13	$15.93	1,817,741
2017-12-18	$18.18	$18.39	$18.09	$18.11	$15.91	2,647,890
2017-12-15	$18.32	$18.32	$17.98	$17.99	$15.80	3,065,463
2017-12-14	$18.43	$18.43	$18.21	$18.28	$16.06	963,155
2017-12-13	$18.45	$18.54	$18.30	$18.32	$16.09	2,326,876
2017-12-12	$18.21	$18.43	$18.21	$18.42	$16.18	2,231,588
2017-12-11	$17.90	$18.30	$17.88	$18.19	$15.98	1,381,525
2017-12-08	$17.97	$18.02	$17.78	$17.82	$15.66	1,361,073
2017-12-07	$17.63	$17.94	$17.57	$17.90	$15.73	1,257,452
2017-12-06	$17.71	$17.71	$17.58	$17.64	$15.50	1,365,129
2017-12-05	$18.10	$18.10	$17.61	$17.76	$15.60	2,658,533
2017-12-04	$18.60	$18.73	$17.83	$18.03	$15.84	3,258,671
2017-12-01	$17.27	$17.57	$17.11	$17.37	$15.26	1,429,695
2017-11-30	$17.22	$17.36	$17.08	$17.24	$15.15	1,878,388
2017-11-29	$17.08	$17.42	$16.94	$17.05	$14.98	2,028,902
2017-11-28	$16.73	$17.04	$16.59	$17.00	$14.93	1,423,889
2017-11-27	$16.81	$16.87	$16.65	$16.73	$14.70	789,583
2017-11-24	$16.95	$16.95	$16.80	$16.85	$14.80	305,823
2017-11-22	$17.12	$17.19	$16.92	$16.95	$14.89	780,252
2017-11-21	$17.17	$17.34	$16.99	$17.09	$15.01	1,880,459
2017-11-20	$16.60	$17.17	$16.50	$17.07	$15.00	4,261,293
2017-11-17	$16.13	$16.37	$16.09	$16.32	$14.34	821,546
2017-11-16	$16.29	$16.42	$16.09	$16.15	$14.19	1,401,540
2017-11-15	$15.74	$16.40	$15.64	$16.28	$14.30	1,910,356
2017-11-14	$15.81	$15.99	$15.73	$15.78	$13.86	1,684,638
2017-11-13	$16.05	$16.06	$15.89	$15.93	$13.99	1,476,162
2017-11-10	$16.27	$16.46	$16.18	$16.18	$14.21	1,051,311
2017-11-09	$16.29	$16.42	$16.03	$16.21	$14.24	1,896,245
2017-11-08	$16.49	$16.51	$16.27	$16.42	$14.43	911,219
2017-11-07	$16.87	$16.94	$16.50	$16.62	$14.60	1,073,815
2017-11-06	$16.87	$17.05	$16.85	$16.93	$14.87	1,227,569
2017-11-03	$16.80	$17.00	$16.74	$16.99	$14.90	1,672,234
2017-11-02	$16.79	$17.02	$16.57	$16.94	$14.86	1,551,121
2017-11-01	$16.79	$17.00	$16.68	$16.82	$14.75	2,809,360
2017-10-31	$16.69	$16.87	$16.57	$16.64	$14.59	2,405,465
2017-10-30	$16.11	$16.81	$16.11	$16.69	$14.64	4,335,804
2017-10-27	$14.78	$16.53	$14.75	$16.07	$14.09	6,272,291
2017-10-26	$15.24	$15.52	$15.18	$15.40	$13.51	2,321,576
2017-10-25	$15.34	$15.41	$15.04	$15.19	$13.32	1,433,798
2017-10-24	$15.30	$15.38	$15.00	$15.30	$13.42	1,534,018
2017-10-23	$15.38	$15.52	$15.25	$15.30	$13.42	655,758
2017-10-20	$15.51	$15.55	$15.36	$15.39	$13.50	1,177,111
2017-10-19	$15.22	$15.42	$15.14	$15.31	$13.43	904,357
2017-10-18	$15.31	$15.45	$15.26	$15.37	$13.48	767,154
2017-10-17	$15.45	$15.46	$15.24	$15.27	$13.39	1,012,180
2017-10-16	$15.14	$15.61	$15.14	$15.50	$13.59	2,166,462
2017-10-13	$15.12	$15.19	$15.00	$15.13	$13.27	1,035,535
2017-10-12	$15.20	$15.20	$14.97	$15.07	$13.22	1,473,234
2017-10-11	$15.31	$15.39	$15.13	$15.25	$13.37	1,543,028
2017-10-10	$15.32	$15.51	$15.08	$15.33	$13.44	1,926,204
2017-10-09	$15.82	$15.87	$15.28	$15.33	$13.44	1,457,636
2017-10-06	$15.61	$15.70	$15.54	$15.68	$13.75	1,519,367
2017-10-05	$15.56	$15.73	$15.46	$15.61	$13.69	2,011,547
2017-10-04	$15.57	$15.63	$15.47	$15.52	$13.61	2,313,177
2017-10-03	$15.73	$15.82	$15.50	$15.55	$13.64	2,171,483
2017-10-02	$15.36	$15.69	$15.32	$15.59	$13.67	4,687,027
2017-09-29	$15.26	$15.38	$15.19	$15.37	$13.48	1,993,799
2017-09-28	$15.20	$15.31	$15.18	$15.27	$13.39	1,333,191
2017-09-27	$15.18	$15.41	$15.11	$15.19	$13.32	2,123,514
2017-09-26	$14.64	$15.16	$14.60	$15.05	$13.20	2,006,678
2017-09-25	$14.51	$14.69	$14.51	$14.68	$12.87	1,496,023
2017-09-22	$14.38	$14.55	$14.32	$14.54	$12.75	1,179,562
2017-09-21	$14.34	$14.42	$14.24	$14.36	$12.59	853,749
2017-09-20	$14.49	$14.49	$14.30	$14.38	$12.61	1,131,599
2017-09-19	$14.55	$14.57	$14.35	$14.50	$12.72	821,943
2017-09-18	$14.32	$14.51	$14.30	$14.51	$12.72	1,029,526
2017-09-15	$14.05	$14.27	$13.99	$14.23	$12.48	2,061,700
2017-09-14	$14.16	$14.21	$14.03	$14.10	$12.37	1,159,833
2017-09-13	$14.31	$14.36	$14.16	$14.18	$12.44	1,508,812
2017-09-12	$14.36	$14.43	$14.25	$14.31	$12.55	1,794,526
2017-09-11	$14.45	$14.56	$14.25	$14.26	$12.51	1,910,576
2017-09-08	$14.16	$14.38	$14.11	$14.26	$12.51	2,015,418
2017-09-07	$14.27	$14.29	$14.00	$14.20	$12.45	2,113,690
2017-09-06	$14.50	$14.50	$14.25	$14.32	$12.56	2,496,263
2017-09-05	$14.68	$14.68	$14.19	$14.46	$12.68	3,807,091
2017-09-01	$14.34	$14.53	$14.25	$14.46	$12.68	1,952,076
2017-08-31	$14.50	$14.52	$14.24	$14.28	$12.52	1,736,536
2017-08-30	$14.15	$14.51	$13.96	$14.38	$12.61	3,196,265
2017-08-29	$13.79	$13.85	$13.61	$13.79	$12.09	1,950,391
2017-08-28	$14.05	$14.30	$13.84	$13.93	$12.22	3,836,279
2017-08-25	$13.73	$14.09	$13.73	$13.97	$12.25	2,190,568
2017-08-24	$12.90	$13.88	$12.81	$13.71	$12.02	4,517,418
2017-08-23	$12.72	$12.92	$12.70	$12.81	$11.23	728,443
2017-08-22	$12.94	$12.94	$12.74	$12.79	$11.22	617,430
2017-08-21	$12.79	$12.95	$12.77	$12.84	$11.26	743,079
2017-08-18	$12.78	$13.04	$12.77	$12.85	$11.27	2,019,178
2017-08-17	$13.08	$13.22	$12.85	$12.85	$11.27	1,423,109
2017-08-16	$13.32	$13.37	$13.03	$13.09	$11.48	1,197,292
2017-08-15	$13.12	$13.29	$13.05	$13.23	$11.60	1,639,518
2017-08-14	$12.93	$13.16	$12.86	$13.02	$11.42	1,460,341
2017-08-11	$12.70	$12.90	$12.68	$12.81	$11.23	943,993
2017-08-10	$13.10	$13.17	$12.89	$12.89	$11.30	982,021
2017-08-09	$13.14	$13.26	$13.06	$13.19	$11.57	1,027,394
2017-08-08	$13.09	$13.52	$13.01	$13.28	$11.65	1,514,025
2017-08-07	$12.80	$13.14	$12.75	$13.09	$11.48	1,983,898
2017-08-04	$12.78	$12.86	$12.65	$12.71	$11.15	1,535,574
2017-08-03	$12.83	$12.98	$12.69	$12.69	$11.13	1,625,068
2017-08-02	$12.89	$12.94	$12.73	$12.83	$11.25	1,119,637
2017-08-01	$12.83	$12.98	$12.80	$12.89	$11.30	1,839,295
2017-07-31	$12.93	$13.04	$12.79	$12.81	$11.23	1,817,697
2017-07-28	$13.08	$13.21	$12.81	$12.96	$11.37	3,563,344
2017-07-27	$13.46	$13.58	$13.21	$13.46	$11.80	3,658,264
2017-07-26	$13.57	$13.65	$13.36	$13.44	$11.79	1,292,205
2017-07-25	$13.61	$13.75	$13.54	$13.58	$11.91	1,248,803
2017-07-24	$13.56	$13.61	$13.43	$13.50	$11.84	1,418,466
2017-07-21	$13.53	$13.72	$13.51	$13.63	$11.95	1,110,949
2017-07-20	$13.58	$13.66	$13.48	$13.52	$11.86	1,182,529
2017-07-19	$13.32	$13.66	$13.31	$13.59	$11.92	1,607,400
2017-07-18	$13.28	$13.36	$13.16	$13.28	$11.65	1,814,609
2017-07-17	$13.28	$13.42	$13.14	$13.17	$11.55	1,828,621
2017-07-14	$13.27	$13.42	$13.27	$13.28	$11.65	970,566
2017-07-13	$13.37	$13.54	$13.30	$13.41	$11.76	1,634,369
2017-07-12	$13.08	$13.33	$13.07	$13.29	$11.65	1,444,516
2017-07-11	$13.30	$13.33	$13.05	$13.08	$11.47	2,262,631
2017-07-10	$13.10	$13.39	$13.03	$13.23	$11.60	2,928,088
2017-07-07	$12.93	$13.12	$12.81	$13.09	$11.48	2,277,394
2017-07-06	$13.17	$13.17	$12.86	$12.89	$11.30	2,006,770
2017-07-05	$13.12	$13.23	$13.05	$13.17	$11.55	2,328,256
2017-07-03	$12.79	$13.10	$12.76	$13.06	$11.45	935,132
2017-06-30	$12.83	$12.85	$12.71	$12.76	$11.19	3,552,732
2017-06-29	$12.87	$13.04	$12.70	$12.87	$11.29	4,862,433
2017-06-28	$12.50	$12.63	$12.39	$12.52	$10.98	1,460,170
2017-06-27	$12.04	$12.54	$12.04	$12.39	$10.87	3,177,568
2017-06-26	$11.68	$12.07	$11.65	$12.03	$10.55	1,795,846
2017-06-23	$11.86	$11.96	$11.64	$11.66	$10.23	6,011,195
2017-06-22	$11.61	$12.03	$11.61	$11.79	$10.34	2,792,355
2017-06-21	$11.58	$11.66	$11.49	$11.60	$10.17	3,058,164
2017-06-20	$11.57	$11.62	$11.37	$11.49	$10.08	4,070,363
2017-06-19	$11.65	$11.73	$11.51	$11.58	$10.16	2,711,130
2017-06-16	$11.76	$11.76	$11.38	$11.55	$10.13	2,886,441
2017-06-15	$11.53	$11.76	$11.45	$11.73	$10.29	3,927,401
2017-06-14	$11.58	$11.62	$11.34	$11.59	$10.16	2,528,366
2017-06-13	$11.47	$11.77	$11.19	$11.57	$10.15	3,406,609
2017-06-12	$11.50	$11.73	$11.38	$11.44	$10.03	2,257,132
2017-06-09	$11.60	$11.71	$11.32	$11.44	$10.03	4,150,651
2017-06-08	$11.68	$11.80	$11.55	$11.61	$10.18	1,830,055
2017-06-07	$11.74	$11.75	$11.55	$11.69	$10.25	1,797,847
2017-06-06	$11.43	$11.79	$11.28	$11.68	$10.24	1,687,231
2017-06-05	$11.36	$11.56	$11.31	$11.44	$10.03	1,024,852
2017-06-02	$11.34	$11.57	$11.28	$11.35	$9.95	1,783,541
2017-06-01	$11.25	$11.60	$11.16	$11.40	$10.00	4,514,685
2017-05-31	$11.50	$11.54	$11.12	$11.17	$9.80	3,678,253
2017-05-30	$11.78	$11.82	$11.51	$11.52	$10.10	1,600,848
2017-05-26	$11.72	$11.86	$11.68	$11.84	$10.38	1,507,977
2017-05-25	$11.64	$11.72	$11.51	$11.72	$10.28	2,153,450
2017-05-24	$11.72	$11.74	$11.58	$11.59	$10.16	1,112,820
2017-05-23	$11.64	$11.72	$11.18	$11.65	$10.22	5,169,937
2017-05-22	$11.84	$11.91	$11.59	$11.60	$10.17	2,368,949
2017-05-19	$11.75	$11.96	$11.71	$11.88	$10.42	2,835,935
2017-05-18	$11.67	$11.90	$11.53	$11.64	$10.21	2,511,676
2017-05-17	$11.79	$11.88	$11.63	$11.79	$10.34	3,032,960
2017-05-16	$12.29	$12.34	$11.92	$12.02	$10.54	2,486,438
2017-05-15	$12.30	$12.49	$12.22	$12.27	$10.76	2,292,863
2017-05-12	$12.31	$12.34	$12.11	$12.27	$10.76	1,565,470
2017-05-11	$12.45	$12.63	$12.29	$12.38	$10.86	2,713,716
2017-05-10	$12.45	$12.59	$12.36	$12.50	$10.96	845,515
2017-05-09	$12.59	$12.63	$12.45	$12.48	$10.94	1,300,193
2017-05-08	$12.39	$12.57	$12.25	$12.57	$11.02	2,022,713
2017-05-05	$12.53	$12.54	$12.36	$12.40	$10.87	1,747,062
2017-05-04	$12.50	$12.59	$12.42	$12.50	$10.96	1,769,624
2017-05-03	$12.75	$12.80	$12.38	$12.45	$10.92	2,524,938
2017-05-02	$12.81	$12.89	$12.57	$12.83	$11.25	1,582,577
2017-05-01	$12.81	$12.92	$12.65	$12.80	$11.23	1,697,012
2017-04-28	$13.03	$13.04	$12.56	$12.74	$11.17	2,999,926
2017-04-27	$13.55	$13.55	$13.00	$13.10	$11.49	2,768,784
2017-04-26	$13.28	$13.91	$12.93	$13.34	$11.70	5,164,483
2017-04-25	$13.05	$13.15	$12.89	$13.13	$11.51	2,084,508
2017-04-24	$13.05	$13.10	$12.89	$12.92	$11.33	1,334,051
2017-04-21	$13.04	$13.06	$12.61	$12.75	$11.18	2,109,481
2017-04-20	$12.38	$13.15	$12.38	$13.05	$11.44	3,999,353
2017-04-19	$12.34	$12.48	$12.26	$12.35	$10.83	2,292,961
2017-04-18	$12.26	$12.37	$12.05	$12.27	$10.76	1,485,907
2017-04-17	$12.00	$12.32	$12.00	$12.31	$10.80	3,202,106
2017-04-13	$12.10	$12.24	$11.89	$11.98	$10.51	2,667,951
2017-04-12	$12.32	$12.38	$12.06	$12.15	$10.66	1,862,654
2017-04-11	$12.26	$12.36	$12.11	$12.31	$10.80	1,772,006
2017-04-10	$12.28	$12.51	$12.18	$12.29	$10.78	1,937,110
2017-04-07	$12.42	$12.58	$12.33	$12.51	$10.97	1,455,528
2017-04-06	$12.22	$12.58	$11.93	$12.49	$10.95	2,897,025
2017-04-05	$12.58	$12.74	$12.19	$12.23	$10.73	2,633,013
2017-04-04	$12.79	$12.97	$12.45	$12.50	$10.96	2,567,845
2017-04-03	$13.30	$13.30	$12.90	$12.93	$11.34	1,946,402
2017-03-31	$13.27	$13.52	$13.14	$13.32	$11.68	1,604,482
2017-03-30	$13.19	$13.59	$13.10	$13.42	$11.77	1,764,851
2017-03-29	$13.18	$13.38	$13.07	$13.19	$11.57	1,123,583
2017-03-28	$12.83	$13.25	$12.74	$13.19	$11.57	1,394,330
2017-03-27	$12.82	$12.93	$12.66	$12.88	$11.30	1,126,927
2017-03-24	$12.98	$13.28	$12.79	$12.96	$11.37	1,842,881
2017-03-23	$13.38	$13.47	$12.75	$12.96	$11.37	6,219,127
2017-03-22	$13.22	$13.64	$13.08	$13.41	$11.76	1,868,732
2017-03-21	$14.02	$14.02	$13.19	$13.36	$11.72	2,234,507
2017-03-20	$13.96	$14.21	$13.77	$13.92	$12.21	2,290,274
2017-03-17	$14.51	$14.62	$13.97	$14.01	$12.29	1,676,009
2017-03-16	$14.36	$14.60	$14.36	$14.49	$12.71	1,094,447
2017-03-15	$14.32	$14.38	$14.22	$14.32	$12.56	625,516
2017-03-14	$14.16	$14.32	$14.06	$14.27	$12.51	436,546
2017-03-13	$14.25	$14.38	$14.14	$14.22	$12.47	538,932
2017-03-10	$14.24	$14.41	$14.13	$14.24	$12.49	434,350
2017-03-09	$14.24	$14.40	$14.11	$14.16	$12.42	663,789
2017-03-08	$14.36	$14.46	$14.22	$14.26	$12.51	882,429
2017-03-07	$14.35	$14.42	$14.27	$14.28	$12.52	709,202
2017-03-06	$14.45	$14.51	$14.26	$14.40	$12.63	1,135,612
2017-03-03	$14.53	$14.60	$14.45	$14.53	$12.74	934,844
2017-03-02	$14.95	$14.95	$14.48	$14.55	$12.76	1,242,612
2017-03-01	$15.20	$15.47	$14.92	$14.95	$13.11	1,976,866
2017-02-28	$14.87	$14.98	$14.62	$14.78	$12.96	2,159,991
2017-02-27	$14.66	$14.97	$14.60	$14.97	$13.13	2,521,708
2017-02-24	$14.21	$14.66	$14.04	$14.62	$12.82	3,214,010
2017-02-23	$14.44	$14.58	$14.28	$14.33	$12.57	4,004,161
2017-02-22	$14.23	$14.49	$14.15	$14.45	$12.67	1,660,271
2017-02-21	$13.45	$14.47	$13.45	$14.23	$12.48	1,762,512
2017-02-17	$14.24	$14.28	$14.09	$14.28	$12.52	756,888
2017-02-16	$14.53	$14.60	$14.29	$14.39	$12.62	818,669
2017-02-15	$14.57	$14.60	$14.38	$14.52	$12.73	1,454,989
2017-02-14	$14.15	$14.67	$14.15	$14.56	$12.77	1,578,433
2017-02-13	$14.35	$14.43	$14.22	$14.23	$12.48	1,149,207
2017-02-10	$14.39	$14.39	$14.12	$14.22	$12.47	1,105,912
2017-02-09	$14.17	$14.41	$14.09	$14.29	$12.53	1,719,811
2017-02-08	$14.14	$14.19	$13.94	$14.16	$12.42	3,190,979
2017-02-07	$14.09	$14.38	$14.06	$14.35	$12.58	3,160,634
2017-02-06	$13.75	$14.07	$13.75	$14.05	$12.32	1,718,302
2017-02-03	$13.65	$13.89	$13.54	$13.84	$12.14	1,135,632
2017-02-02	$13.30	$13.55	$13.24	$13.47	$11.81	1,654,768
2017-02-01	$13.40	$13.57	$13.16	$13.36	$11.72	1,495,161
2017-01-31	$13.29	$13.38	$12.92	$13.22	$11.59	2,419,159
2017-01-30	$12.71	$13.05	$12.57	$12.96	$11.37	1,767,201
2017-01-27	$12.74	$12.91	$12.60	$12.81	$11.23	1,475,615
2017-01-26	$12.62	$12.86	$12.39	$12.83	$11.25	3,224,368
2017-01-25	$13.30	$13.70	$12.80	$12.81	$11.23	7,950,830
2017-01-24	$13.60	$13.83	$13.33	$13.80	$12.10	2,325,649
2017-01-23	$13.25	$13.53	$13.22	$13.48	$11.82	1,232,970
2017-01-20	$13.38	$13.59	$13.35	$13.48	$11.82	831,867
2017-01-19	$13.48	$13.65	$13.30	$13.38	$11.73	483,214
2017-01-18	$13.30	$13.52	$13.12	$13.45	$11.80	918,372
2017-01-17	$13.22	$13.74	$13.11	$13.32	$11.68	1,525,102
2017-01-13	$13.77	$13.88	$13.32	$13.35	$11.71	2,037,069
2017-01-12	$13.38	$13.96	$13.38	$13.70	$12.01	1,257,125
2017-01-11	$13.83	$13.90	$13.57	$13.90	$12.19	935,440
2017-01-10	$13.52	$13.89	$13.52	$13.79	$12.09	1,025,831
2017-01-09	$13.65	$13.72	$13.42	$13.53	$11.87	1,294,897
2017-01-06	$14.12	$14.14	$13.62	$13.71	$12.02	2,582,425
2017-01-05	$14.42	$14.55	$13.98	$14.07	$12.34	1,684,056
2017-01-04	$14.09	$14.53	$14.01	$14.50	$12.72	2,279,038
2017-01-03	$13.73	$14.08	$13.70	$13.96	$12.24	1,673,689
2016-12-30	$13.51	$13.61	$13.38	$13.50	$11.84	1,130,327
2016-12-29	$13.52	$13.67	$13.36	$13.48	$11.82	949,967
2016-12-28	$13.76	$13.78	$13.43	$13.51	$11.85	1,169,920
2016-12-27	$13.70	$13.84	$13.65	$13.67	$11.99	663,975
2016-12-23	$13.63	$13.73	$13.56	$13.69	$12.01	356,815
2016-12-22	$13.82	$13.84	$13.57	$13.61	$11.94	995,275
2016-12-21	$13.82	$13.88	$13.67	$13.82	$12.12	768,909
2016-12-20	$13.97	$14.17	$13.90	$13.90	$12.19	829,449
2016-12-19	$13.74	$13.90	$13.60	$13.88	$12.17	728,291
2016-12-16	$13.87	$14.01	$13.71	$13.77	$12.08	826,375
2016-12-15	$13.88	$14.32	$13.80	$13.82	$12.12	1,112,166
2016-12-14	$13.82	$14.11	$13.64	$13.79	$12.09	955,603
2016-12-13	$14.39	$14.52	$13.94	$14.00	$12.28	1,009,785
2016-12-12	$14.68	$14.81	$14.12	$14.23	$12.48	1,267,441
2016-12-09	$14.79	$14.79	$14.50	$14.68	$12.87	898,686
2016-12-08	$14.46	$15.07	$14.38	$14.84	$13.01	1,402,694
2016-12-07	$13.95	$14.40	$13.91	$14.32	$12.56	1,885,391
2016-12-06	$13.76	$14.13	$13.52	$13.97	$12.25	1,565,688
2016-12-05	$13.60	$13.96	$13.60	$13.67	$11.99	1,485,464
2016-12-02	$13.79	$13.85	$13.31	$13.41	$11.76	1,601,216
2016-12-01	$13.87	$14.15	$13.77	$13.85	$12.15	1,260,128
2016-11-30	$13.72	$13.81	$13.41	$13.78	$12.08	1,448,640
2016-11-29	$13.79	$13.81	$13.50	$13.54	$11.87	934,038
2016-11-28	$13.94	$14.03	$13.68	$13.80	$12.10	729,606
2016-11-25	$14.09	$14.10	$13.94	$14.05	$12.32	271,798
2016-11-23	$13.85	$14.04	$13.75	$14.02	$12.30	792,126
2016-11-22	$13.93	$14.07	$13.81	$13.89	$12.18	1,291,972
2016-11-21	$13.71	$13.96	$13.66	$13.89	$12.18	1,306,691
2016-11-18	$13.79	$13.81	$13.55	$13.60	$11.93	1,552,918
2016-11-17	$13.69	$13.92	$13.45	$13.77	$12.08	1,041,700
2016-11-16	$13.79	$13.95	$13.68	$13.86	$12.15	1,489,730
2016-11-15	$13.86	$14.01	$13.49	$13.93	$12.22	2,256,175
2016-11-14	$13.40	$14.02	$13.29	$13.95	$12.23	3,636,637
2016-11-11	$13.08	$13.29	$12.86	$13.28	$11.65	2,509,011
2016-11-10	$12.54	$13.33	$12.53	$13.17	$11.55	4,170,059
2016-11-09	$11.60	$12.56	$11.50	$12.43	$10.90	5,619,322
2016-11-08	$11.44	$11.49	$10.76	$10.93	$9.59	6,216,595
2016-11-07	$11.86	$11.98	$11.73	$11.74	$10.30	1,239,376
2016-11-04	$11.59	$11.83	$11.47	$11.53	$10.11	1,224,314
2016-11-03	$11.75	$11.78	$11.50	$11.55	$10.13	1,908,028
2016-11-02	$11.93	$12.07	$11.66	$11.72	$10.28	1,357,520
2016-11-01	$12.15	$12.35	$11.86	$12.03	$10.55	1,202,796
2016-10-31	$12.48	$12.61	$12.11	$12.20	$10.70	995,933
2016-10-28	$12.47	$12.54	$12.26	$12.37	$10.85	721,056
2016-10-27	$12.49	$12.64	$12.30	$12.43	$10.90	1,430,625
2016-10-26	$12.40	$12.62	$12.11	$12.40	$10.87	982,888
2016-10-25	$12.69	$12.85	$12.55	$12.66	$11.10	611,348
2016-10-24	$12.67	$12.82	$12.59	$12.76	$11.19	414,105
2016-10-21	$12.60	$12.77	$12.48	$12.57	$11.02	900,800
2016-10-20	$12.77	$13.03	$12.66	$12.69	$11.13	644,999
2016-10-19	$12.65	$12.87	$12.57	$12.80	$11.23	733,101
2016-10-18	$12.67	$12.69	$12.57	$12.63	$11.08	570,207
2016-10-17	$12.58	$12.68	$12.45	$12.50	$10.96	678,161
2016-10-14	$12.62	$12.85	$12.49	$12.55	$11.01	623,156
2016-10-13	$12.59	$12.63	$12.25	$12.46	$10.93	940,323
2016-10-12	$12.68	$12.85	$12.55	$12.68	$11.12	822,414
2016-10-11	$12.98	$13.04	$12.64	$12.72	$11.16	796,449
2016-10-10	$13.11	$13.24	$12.99	$13.00	$11.40	623,326
2016-10-07	$13.16	$13.28	$12.96	$12.99	$11.39	2,184,643
2016-10-06	$13.02	$13.25	$12.78	$13.12	$11.51	2,311,489
2016-10-05	$12.88	$13.13	$12.80	$12.99	$11.39	2,333,241
2016-10-04	$12.57	$13.10	$12.50	$12.79	$11.22	3,336,962
2016-10-03	$12.20	$12.43	$12.11	$12.42	$10.89	1,008,846
2016-09-30	$11.99	$12.23	$11.91	$12.16	$10.66	1,243,647
2016-09-29	$12.11	$12.39	$11.78	$11.89	$10.43	1,325,101
2016-09-28	$12.00	$12.26	$11.92	$12.14	$10.65	1,658,956
2016-09-27	$11.84	$12.16	$11.68	$11.99	$10.51	1,481,030
2016-09-26	$11.80	$11.93	$11.58	$11.92	$10.45	2,055,732
2016-09-23	$10.94	$12.58	$10.87	$11.91	$10.44	4,691,360
2016-09-22	$10.75	$10.99	$10.57	$10.85	$9.52	1,880,363
2016-09-21	$10.99	$11.00	$10.58	$10.71	$9.39	1,731,399
2016-09-20	$11.03	$11.06	$10.76	$10.82	$9.49	1,175,189
2016-09-19	$11.12	$11.19	$10.78	$10.95	$9.60	1,739,257
2016-09-16	$11.09	$11.22	$11.02	$11.07	$9.71	1,472,938
2016-09-15	$11.66	$11.71	$11.21	$11.33	$9.94	2,038,246
2016-09-14	$11.86	$11.95	$11.62	$11.75	$10.30	1,198,687
2016-09-13	$12.15	$12.22	$11.70	$11.90	$10.44	1,374,317
2016-09-12	$11.82	$12.50	$11.76	$12.39	$10.87	1,162,927
2016-09-09	$12.36	$12.50	$12.18	$12.18	$10.68	1,137,328
2016-09-08	$12.41	$12.53	$12.24	$12.43	$10.90	1,305,078
2016-09-07	$12.39	$12.47	$12.25	$12.37	$10.85	903,813
2016-09-06	$12.50	$12.51	$12.25	$12.31	$10.80	1,131,812
2016-09-02	$12.44	$12.59	$12.24	$12.45	$10.92	802,139
2016-09-01	$12.61	$12.67	$12.24	$12.38	$10.86	1,024,918
2016-08-31	$12.43	$12.63	$12.25	$12.58	$11.03	1,874,721
2016-08-30	$12.28	$12.43	$12.23	$12.36	$10.84	1,250,661
2016-08-29	$11.96	$12.28	$11.91	$12.20	$10.70	916,181
2016-08-26	$11.87	$12.34	$11.82	$11.95	$10.48	1,101,117
2016-08-25	$11.77	$11.88	$11.68	$11.83	$10.37	1,064,004
2016-08-24	$11.79	$12.39	$11.71	$11.75	$10.30	1,217,231
2016-08-23	$11.66	$11.86	$11.54	$11.82	$10.37	1,243,321
2016-08-22	$11.51	$11.65	$11.35	$11.57	$10.15	1,171,260
2016-08-19	$11.58	$11.61	$11.49	$11.55	$10.13	716,739
2016-08-18	$11.46	$11.61	$11.37	$11.59	$10.16	961,619
2016-08-17	$11.64	$11.69	$11.18	$11.43	$10.02	1,411,879
2016-08-16	$11.58	$11.93	$11.47	$11.69	$10.25	1,085,466
2016-08-15	$11.42	$11.65	$11.24	$11.61	$10.18	907,719
2016-08-12	$11.25	$11.51	$11.22	$11.42	$10.01	1,110,385
2016-08-11	$11.28	$11.50	$11.21	$11.34	$9.94	764,098
2016-08-10	$11.36	$11.48	$11.13	$11.15	$9.78	958,646
2016-08-09	$11.72	$11.78	$11.21	$11.27	$9.88	1,438,104
2016-08-08	$11.65	$11.88	$11.56	$11.61	$10.18	1,900,810
2016-08-05	$11.52	$11.93	$11.22	$11.60	$10.17	2,419,684
2016-08-04	$11.17	$11.37	$11.10	$11.15	$9.78	1,355,390
2016-08-03	$10.74	$11.20	$10.62	$11.15	$9.78	3,160,480
2016-08-02	$11.00	$11.23	$10.60	$10.78	$9.45	1,306,926
2016-08-01	$11.05	$11.47	$10.94	$11.01	$9.66	1,784,952
2016-07-29	$11.39	$11.47	$10.94	$10.99	$9.64	4,138,843
2016-07-28	$11.57	$11.57	$11.26	$11.40	$10.00	1,700,250
2016-07-27	$11.28	$12.04	$11.28	$11.61	$10.18	1,887,652
2016-07-26	$10.95	$11.43	$10.80	$11.27	$9.88	2,920,079
2016-07-25	$10.37	$11.16	$10.00	$11.14	$9.77	9,427,023
2016-07-22	$11.94	$11.94	$11.69	$11.85	$10.39	1,042,486
2016-07-21	$12.06	$12.15	$11.72	$11.98	$10.51	1,562,063
2016-07-20	$11.93	$12.09	$11.78	$12.06	$10.58	956,366
2016-07-19	$11.86	$12.19	$11.86	$11.91	$10.44	1,547,886
2016-07-18	$11.92	$12.14	$11.83	$11.97	$10.50	1,493,688
2016-07-15	$11.63	$12.03	$11.43	$11.94	$10.47	1,629,192
2016-07-14	$11.37	$11.60	$11.37	$11.53	$10.11	986,701
2016-07-13	$11.24	$11.34	$10.97	$11.32	$9.93	1,405,397
2016-07-12	$10.95	$11.47	$10.91	$11.24	$9.86	1,373,946
2016-07-11	$10.97	$11.10	$10.67	$10.82	$9.49	1,621,369
2016-07-08	$10.29	$10.96	$10.22	$10.83	$9.50	2,050,745
2016-07-07	$9.96	$10.48	$9.83	$10.15	$8.90	1,733,434
2016-07-06	$9.80	$10.27	$9.49	$9.92	$8.70	3,316,780
2016-07-05	$10.52	$10.52	$9.75	$9.90	$8.68	2,852,519
2016-07-01	$10.22	$10.74	$10.21	$10.63	$9.32	2,579,171
2016-06-30	$10.59	$10.79	$9.95	$10.33	$9.06	3,700,241
2016-06-29	$9.91	$10.61	$9.89	$10.50	$9.21	2,766,850
2016-06-28	$9.90	$10.07	$9.63	$9.75	$8.55	3,465,238
2016-06-27	$10.08	$10.12	$9.62	$9.69	$8.50	4,758,518
2016-06-24	$10.15	$10.39	$10.09	$10.21	$8.95	3,510,941
2016-06-23	$10.46	$10.80	$10.40	$10.71	$9.39	1,198,107
2016-06-22	$10.56	$10.61	$10.15	$10.15	$8.90	1,306,169
2016-06-21	$10.63	$10.63	$10.27	$10.46	$9.17	1,633,156
2016-06-20	$10.74	$10.94	$10.59	$10.62	$9.31	849,935
2016-06-17	$10.48	$10.64	$10.33	$10.46	$9.17	1,318,225
2016-06-16	$10.49	$10.56	$10.16	$10.39	$9.11	1,919,329
2016-06-15	$10.31	$10.83	$10.31	$10.63	$9.32	2,397,793
2016-06-14	$11.13	$11.13	$10.14	$10.29	$9.02	4,282,817
2016-06-13	$11.15	$11.29	$10.96	$11.20	$9.82	1,369,560
2016-06-10	$11.99	$11.99	$11.28	$11.30	$9.91	1,816,854
2016-06-09	$12.38	$12.43	$11.70	$11.87	$10.41	1,918,010
2016-06-08	$12.55	$12.73	$12.38	$12.53	$10.99	1,035,030
2016-06-07	$12.72	$12.87	$12.49	$12.50	$10.96	2,328,434
2016-06-06	$12.19	$12.83	$12.06	$12.71	$11.15	2,215,080
2016-06-03	$12.67	$12.67	$11.69	$12.20	$10.70	2,232,921
2016-06-02	$12.68	$12.81	$12.58	$12.74	$11.17	1,685,569
2016-06-01	$12.71	$12.91	$12.48	$12.71	$11.15	1,254,637
2016-05-31	$12.68	$12.99	$12.68	$12.86	$11.28	1,354,122
2016-05-27	$12.65	$12.86	$12.48	$12.59	$11.04	1,025,744
2016-05-26	$12.83	$12.88	$12.55	$12.61	$11.06	1,005,276
2016-05-25	$12.39	$12.88	$12.32	$12.83	$11.25	1,859,377
2016-05-24	$12.12	$12.37	$12.10	$12.30	$10.79	957,642
2016-05-23	$11.76	$12.27	$11.70	$12.06	$10.58	929,709
2016-05-20	$11.65	$11.93	$11.65	$11.76	$10.31	1,602,387
2016-05-19	$12.03	$12.25	$11.62	$11.70	$10.26	1,650,578
2016-05-18	$11.82	$12.21	$11.82	$12.10	$10.61	989,028
2016-05-17	$11.80	$12.22	$11.76	$12.01	$10.53	1,002,666
2016-05-16	$11.88	$12.10	$11.71	$11.81	$10.36	814,646
2016-05-13	$11.92	$12.20	$11.72	$11.80	$10.35	1,149,968
2016-05-12	$12.43	$12.52	$11.76	$12.00	$10.52	1,328,190
2016-05-11	$12.28	$12.54	$12.11	$12.24	$10.73	1,714,659
2016-05-10	$12.56	$12.88	$12.56	$12.60	$11.05	1,472,546
2016-05-09	$12.68	$12.80	$12.33	$12.53	$10.99	1,231,868
2016-05-06	$12.41	$12.71	$12.41	$12.67	$11.11	1,091,497
2016-05-05	$12.78	$12.87	$12.42	$12.52	$10.98	1,059,481
2016-05-04	$12.82	$13.00	$12.59	$12.78	$11.21	1,677,584
2016-05-03	$13.02	$13.02	$12.65	$12.91	$11.32	1,507,221
2016-05-02	$13.21	$13.22	$12.89	$13.18	$11.56	1,223,257
2016-04-29	$13.40	$13.41	$12.93	$13.17	$11.55	2,580,932
2016-04-28	$13.05	$13.76	$12.58	$13.41	$11.76	6,420,888
2016-04-27	$12.02	$13.23	$11.99	$13.00	$11.40	4,706,560
2016-04-26	$12.10	$12.19	$11.66	$11.85	$10.39	3,538,638
2016-04-25	$11.94	$12.18	$11.72	$11.90	$10.44	2,043,952
2016-04-22	$11.74	$12.97	$11.63	$11.77	$10.32	6,058,851
2016-04-21	$11.70	$11.92	$11.65	$11.70	$10.26	1,645,624
2016-04-20	$11.14	$11.83	$11.09	$11.71	$10.27	2,378,322
2016-04-19	$11.25	$11.45	$11.09	$11.15	$9.78	1,721,019
2016-04-18	$10.95	$11.23	$10.85	$11.20	$9.82	1,495,367
2016-04-15	$11.34	$11.46	$10.88	$11.08	$9.72	3,352,349
2016-04-14	$11.23	$11.38	$11.01	$11.37	$9.97	3,666,734
2016-04-13	$10.66	$11.33	$10.66	$11.21	$9.83	2,759,115
2016-04-12	$10.54	$10.68	$10.24	$10.60	$9.30	1,541,228
2016-04-11	$10.37	$10.61	$10.34	$10.49	$9.20	1,756,330
2016-04-08	$10.41	$10.61	$10.23	$10.36	$9.09	2,060,629
2016-04-07	$10.40	$10.49	$10.05	$10.26	$9.00	2,378,628
2016-04-06	$10.50	$10.62	$10.13	$10.57	$9.27	1,975,725
2016-04-05	$10.87	$10.87	$10.26	$10.48	$9.19	2,819,882
2016-04-04	$10.77	$11.32	$10.61	$10.96	$9.61	4,045,438
2016-04-01	$10.53	$11.02	$10.18	$10.75	$9.43	5,708,245
2016-03-31	$9.08	$10.55	$9.05	$10.49	$9.20	8,584,606
2016-03-30	$8.97	$9.05	$8.82	$8.90	$7.81	2,189,351
2016-03-29	$8.83	$8.91	$8.61	$8.87	$7.78	1,905,935
2016-03-28	$9.17	$9.18	$8.78	$8.88	$7.79	1,717,558
2016-03-24	$8.90	$9.16	$8.60	$9.15	$8.02	2,133,587
2016-03-23	$9.40	$9.43	$9.00	$9.04	$7.93	1,792,329
2016-03-22	$9.40	$9.57	$9.26	$9.43	$8.27	1,698,067
2016-03-21	$9.34	$9.55	$9.34	$9.44	$8.28	1,441,860
2016-03-18	$9.23	$9.54	$9.19	$9.38	$8.23	3,041,624
2016-03-17	$8.98	$9.40	$8.86	$9.18	$8.05	6,696,254
2016-03-16	$8.70	$9.23	$8.54	$9.00	$7.89	9,005,852
2016-03-15	$10.57	$10.61	$9.63	$9.75	$8.55	4,059,405
2016-03-14	$11.25	$11.31	$10.54	$10.70	$9.38	2,110,084
2016-03-11	$10.23	$11.33	$10.16	$11.31	$9.92	3,278,574
2016-03-10	$10.35	$10.40	$9.85	$10.07	$8.83	2,978,088
2016-03-09	$10.56	$10.57	$10.06	$10.31	$9.04	4,178,177
2016-03-08	$10.72	$10.76	$10.47	$10.47	$9.18	2,967,071
2016-03-07	$10.60	$10.89	$10.51	$10.77	$9.44	2,493,909
2016-03-04	$10.66	$10.91	$10.55	$10.67	$9.36	2,606,384
2016-03-03	$10.21	$10.61	$10.17	$10.58	$9.28	3,314,949
2016-03-02	$10.23	$10.33	$9.98	$10.19	$8.94	1,648,854
2016-03-01	$10.35	$10.35	$9.69	$10.24	$8.98	2,727,598
2016-02-29	$10.54	$10.54	$10.17	$10.25	$8.99	1,331,154
2016-02-26	$10.30	$10.62	$10.24	$10.51	$9.22	1,738,695
2016-02-25	$10.16	$10.24	$9.84	$10.20	$8.95	2,078,011
2016-02-24	$9.75	$10.22	$9.63	$10.12	$8.87	2,892,669
2016-02-23	$10.32	$10.37	$10.03	$10.05	$8.81	1,277,533
2016-02-22	$10.27	$10.51	$10.25	$10.36	$9.09	2,888,479
2016-02-19	$10.18	$10.20	$9.95	$10.10	$8.86	1,640,521
2016-02-18	$10.27	$10.35	$9.92	$10.24	$8.98	2,363,066
2016-02-17	$10.09	$10.74	$10.08	$10.27	$9.01	2,997,515
2016-02-16	$9.96	$10.06	$9.16	$9.96	$8.73	3,465,126
2016-02-12	$9.52	$9.88	$9.34	$9.82	$8.61	3,370,582
2016-02-11	$9.21	$9.43	$9.01	$9.36	$8.21	2,104,244
2016-02-10	$9.54	$9.72	$9.36	$9.50	$8.33	2,384,675
2016-02-09	$9.26	$9.72	$9.04	$9.52	$8.35	3,265,223
2016-02-08	$10.09	$10.10	$9.24	$9.40	$8.24	3,557,914
2016-02-05	$10.28	$10.49	$10.00	$10.26	$9.00	2,743,046
2016-02-04	$10.08	$10.51	$10.00	$10.30	$9.03	3,052,710
2016-02-03	$9.75	$10.09	$9.44	$10.08	$8.84	3,338,203
2016-02-02	$9.95	$9.95	$9.41	$9.70	$8.51	4,627,681
2016-02-01	$10.26	$10.27	$9.84	$10.10	$8.86	4,532,029
2016-01-29	$10.40	$10.47	$9.93	$10.45	$9.16	7,562,974
2016-01-28	$11.19	$11.19	$10.16	$10.44	$9.16	5,481,093
2016-01-27	$12.01	$12.24	$10.73	$10.96	$9.61	12,753,133
2016-01-26	$13.28	$13.54	$13.20	$13.40	$11.75	3,560,534
2016-01-25	$13.38	$13.45	$13.07	$13.20	$11.58	3,118,440
2016-01-22	$13.50	$13.72	$13.23	$13.47	$11.81	2,975,501
2016-01-21	$12.90	$13.27	$12.80	$13.17	$11.55	3,384,446
2016-01-20	$12.42	$13.06	$11.96	$12.92	$11.33	4,293,006
2016-01-19	$13.32	$13.49	$12.64	$12.71	$11.15	2,845,102
2016-01-15	$13.29	$13.35	$12.93	$13.20	$11.58	3,036,829
2016-01-14	$13.44	$13.73	$13.13	$13.69	$12.01	2,740,721
2016-01-13	$13.69	$13.91	$13.23	$13.36	$11.72	2,822,985
2016-01-12	$14.17	$14.35	$13.61	$13.77	$12.08	2,390,710
2016-01-11	$14.11	$14.23	$13.84	$14.05	$12.32	1,719,011
2016-01-08	$14.43	$14.45	$13.94	$14.04	$12.31	2,692,794
2016-01-07	$14.90	$15.16	$14.27	$14.37	$12.60	2,387,601
2016-01-06	$15.12	$15.46	$14.90	$15.09	$13.23	2,055,647
2016-01-05	$15.81	$15.93	$15.35	$15.38	$13.49	1,851,394
2016-01-04	$15.63	$15.79	$15.38	$15.79	$13.85	1,362,877
2015-12-31	$15.91	$15.95	$15.78	$15.85	$13.90	831,706
2015-12-30	$15.96	$16.13	$15.90	$16.00	$14.03	766,896
2015-12-29	$15.98	$16.03	$15.81	$15.99	$14.02	993,022
2015-12-28	$16.06	$16.06	$15.69	$15.86	$13.91	845,309
2015-12-24	$16.02	$16.23	$16.00	$16.15	$14.16	401,986
2015-12-23	$15.63	$16.08	$15.63	$16.06	$14.08	829,171
2015-12-22	$15.52	$15.61	$15.37	$15.52	$13.61	1,456,162
2015-12-21	$15.31	$15.60	$15.23	$15.49	$13.58	856,796
2015-12-18	$15.44	$15.44	$15.17	$15.21	$13.34	2,776,369
2015-12-17	$15.73	$15.80	$15.38	$15.44	$13.54	1,807,578
2015-12-16	$15.81	$15.87	$15.50	$15.58	$13.66	1,533,665
2015-12-15	$15.33	$15.86	$15.27	$15.75	$13.81	3,328,408
2015-12-14	$16.23	$16.36	$15.12	$15.15	$13.29	2,611,439
2015-12-11	$16.54	$16.66	$16.17	$16.20	$14.21	679,432
2015-12-10	$16.64	$16.82	$16.59	$16.66	$14.61	751,963
2015-12-09	$16.82	$17.08	$16.61	$16.66	$14.61	879,251
2015-12-08	$16.59	$17.03	$16.48	$16.84	$14.77	1,660,318
2015-12-07	$17.13	$17.20	$16.58	$16.74	$14.68	2,277,807
2015-12-04	$17.04	$17.34	$17.00	$17.20	$15.08	876,673
2015-12-03	$17.08	$17.31	$16.88	$17.01	$14.92	1,831,956
2015-12-02	$17.72	$17.72	$16.97	$17.00	$14.91	2,415,077
2015-12-01	$17.70	$17.85	$17.40	$17.79	$15.60	1,192,294
2015-11-30	$17.62	$17.75	$17.48	$17.64	$15.47	908,484
2015-11-27	$17.97	$18.00	$17.61	$17.62	$15.45	287,496
2015-11-25	$17.68	$17.99	$17.61	$17.91	$15.71	799,094
2015-11-24	$17.63	$17.78	$17.50	$17.69	$15.51	1,445,859
2015-11-23	$17.41	$17.79	$17.41	$17.76	$15.57	2,265,523
2015-11-20	$18.09	$18.20	$17.33	$17.56	$15.40	2,642,747
2015-11-19	$18.08	$18.27	$17.79	$18.18	$15.94	1,833,967
2015-11-18	$17.91	$18.44	$17.85	$18.01	$15.79	4,269,672
2015-11-17	$17.61	$18.03	$17.56	$17.91	$15.71	3,275,796
2015-11-16	$17.28	$17.59	$16.91	$17.56	$15.40	1,851,629
2015-11-13	$17.35	$17.43	$17.15	$17.33	$15.20	1,753,473
2015-11-12	$17.44	$17.54	$17.24	$17.42	$15.28	1,335,586
2015-11-11	$17.77	$17.77	$17.30	$17.41	$15.27	2,014,861
2015-11-10	$17.90	$17.92	$17.40	$17.75	$15.57	1,898,046
2015-11-09	$18.43	$18.54	$17.80	$17.95	$15.74	1,888,069
2015-11-06	$17.66	$18.47	$17.66	$18.46	$16.19	3,629,434
2015-11-05	$17.81	$18.10	$17.61	$17.76	$15.57	2,370,672
2015-11-04	$17.54	$17.90	$17.33	$17.79	$15.60	2,876,010
2015-11-03	$17.48	$17.70	$17.13	$17.55	$15.39	5,077,125
2015-11-02	$18.02	$18.03	$17.20	$17.50	$15.35	4,936,343
2015-10-30	$18.90	$18.90	$17.85	$18.01	$15.79	4,646,740
2015-10-29	$22.50	$22.50	$18.61	$18.86	$16.54	9,102,075
2015-10-28	$22.12	$22.54	$22.05	$22.35	$19.60	2,173,712
2015-10-27	$21.98	$22.26	$21.86	$22.10	$19.38	3,480,999
2015-10-26	$21.38	$22.04	$21.30	$22.02	$19.31	1,789,401
2015-10-23	$21.04	$21.61	$20.93	$21.42	$18.78	1,278,562
2015-10-22	$20.87	$21.05	$20.55	$20.93	$18.35	1,580,270
2015-10-21	$20.98	$21.04	$20.63	$20.81	$18.25	1,056,900
2015-10-20	$21.11	$21.28	$20.90	$20.92	$18.35	915,431
2015-10-19	$20.99	$21.25	$20.70	$21.12	$18.52	1,112,291
2015-10-16	$21.22	$21.24	$20.93	$21.10	$18.50	730,612
2015-10-15	$20.59	$21.18	$20.52	$21.10	$18.50	877,669
2015-10-14	$20.92	$21.01	$20.43	$20.60	$18.07	1,028,954
2015-10-13	$20.82	$21.04	$20.78	$20.86	$18.29	1,700,445
2015-10-12	$20.99	$20.99	$20.74	$20.93	$18.35	1,706,602
2015-10-09	$21.17	$21.34	$20.96	$21.02	$18.43	1,736,302
2015-10-08	$20.70	$21.17	$20.61	$21.12	$18.52	1,414,295
2015-10-07	$20.61	$20.98	$20.48	$20.76	$18.21	1,813,015
2015-10-06	$20.87	$20.93	$19.92	$20.45	$17.93	3,287,423
2015-10-05	$21.16	$21.50	$20.74	$20.92	$18.35	3,155,894
2015-10-02	$20.80	$21.02	$20.18	$21.02	$18.43	1,644,658
2015-10-01	$20.42	$21.00	$20.42	$20.81	$18.25	3,531,668
2015-09-30	$20.34	$20.49	$20.20	$20.42	$17.91	2,394,356
2015-09-29	$20.20	$20.29	$19.90	$20.22	$17.73	3,054,483
2015-09-28	$21.35	$21.35	$20.14	$20.22	$17.73	2,260,797
2015-09-25	$21.75	$21.78	$21.16	$21.33	$18.71	1,312,609
2015-09-24	$21.63	$21.67	$20.97	$21.53	$18.88	1,298,442
2015-09-23	$21.74	$21.91	$21.68	$21.78	$19.10	751,015
2015-09-22	$21.80	$21.91	$21.50	$21.74	$19.07	624,674
2015-09-21	$22.01	$22.32	$21.90	$22.10	$19.38	847,901
2015-09-18	$22.10	$22.32	$21.70	$21.80	$19.12	2,376,173
2015-09-17	$22.24	$22.77	$22.24	$22.39	$19.64	1,245,334
2015-09-16	$21.85	$22.26	$21.85	$22.25	$19.51	858,238
2015-09-15	$21.82	$21.98	$21.77	$21.87	$19.18	756,395
2015-09-14	$21.92	$21.98	$21.51	$21.77	$19.09	885,992
2015-09-11	$21.80	$21.92	$21.58	$21.92	$19.22	1,415,876
2015-09-10	$21.51	$21.98	$21.44	$21.88	$19.19	1,055,395
2015-09-09	$21.54	$21.83	$21.44	$21.56	$18.91	1,228,764
2015-09-08	$21.24	$21.49	$21.16	$21.35	$18.72	993,369
2015-09-04	$21.33	$21.51	$20.99	$21.10	$18.50	788,816
2015-09-03	$21.48	$21.87	$21.46	$21.62	$18.96	1,128,646
2015-09-02	$21.72	$21.78	$21.18	$21.61	$18.95	1,333,011
2015-09-01	$22.22	$22.36	$21.34	$21.52	$18.87	1,617,005

Santander Consumer USA Holdings Inc (SC) Exchange: NYSE