CorEnergy Infrastructure Trust Inc (CORR) Stock

Data as of April 25, 2024

$0.24 ($0.03) 12.69%

CorEnergy Infrastructure Trust Inc - Daily Information

Click for more stock information on CorEnergy Infrastructure Trust Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.22
Previous Close	$0.24
High	$0.24
Low	$0.22
Adjusted Open	$0.22
Previous Adjusted Close	$0.24
Adjusted High	$0.24
Adjusted Low	$0.22

About CorEnergy Infrastructure Trust Inc (CORR)

CorEnergy Infrastructure Trust, Inc. (NYSE: CORR, CORRPrA) is a real estate investment trust that owns and operates or leases regulated natural gas transmission and distribution and crude oil gathering, storage and transmission pipelines and associated rights-of-way. For more information, please visit corenergy.reit.

Invest in CorEnergy Infrastructure Trust Inc (CORR)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for CorEnergy Infrastructure Trust Inc (CORR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-23	$0.22	$0.24	$0.22	$0.24	$0.24	1,401
2024-02-22	$0.22	$0.29	$0.20	$0.22	$0.22	70,382
2024-02-21	$0.26	$0.27	$0.24	$0.24	$0.24	118,596
2024-02-20	$0.27	$0.27	$0.26	$0.26	$0.26	8,620
2024-02-16	$0.26	$0.29	$0.26	$0.26	$0.26	5,203
2024-02-15	$0.26	$0.27	$0.26	$0.26	$0.26	6,366
2024-02-14	$0.26	$0.27	$0.26	$0.27	$0.27	2,473
2024-02-13	$0.26	$0.27	$0.26	$0.26	$0.26	20,537
2024-02-12	$0.27	$0.29	$0.26	$0.28	$0.28	48,325
2024-02-09	$0.28	$0.29	$0.27	$0.29	$0.29	13,618
2024-02-08	$0.27	$0.30	$0.27	$0.28	$0.28	23,594
2024-02-07	$0.29	$0.30	$0.27	$0.27	$0.27	2,960
2024-02-06	$0.27	$0.30	$0.27	$0.27	$0.27	17,683
2024-02-05	$0.27	$0.28	$0.26	$0.28	$0.28	29,274
2024-02-02	$0.27	$0.31	$0.27	$0.28	$0.28	9,310
2024-02-01	$0.29	$0.29	$0.26	$0.28	$0.28	7,247
2024-01-31	$0.26	$0.32	$0.25	$0.27	$0.27	156,485
2024-01-30	$0.25	$0.35	$0.25	$0.30	$0.30	26,932
2024-01-29	$0.32	$0.35	$0.25	$0.35	$0.35	39,017
2024-01-26	$0.27	$0.35	$0.27	$0.31	$0.31	3,516
2024-01-25	$0.27	$0.31	$0.27	$0.27	$0.27	1,585
2024-01-24	$0.27	$0.32	$0.27	$0.28	$0.28	46,800
2024-01-23	$0.25	$0.33	$0.22	$0.32	$0.32	33,746
2024-01-22	$0.30	$0.33	$0.22	$0.22	$0.22	26,510
2024-01-19	$0.24	$0.44	$0.24	$0.30	$0.30	60,587
2024-01-18	$0.24	$0.38	$0.24	$0.38	$0.38	10,665
2024-01-17	$0.30	$0.38	$0.19	$0.19	$0.19	120,669
2024-01-16	$0.31	$0.38	$0.29	$0.29	$0.29	6,590
2024-01-12	$0.28	$0.38	$0.28	$0.29	$0.29	10,241
2024-01-11	$0.43	$0.43	$0.27	$0.35	$0.35	43,736
2024-01-10	$0.29	$0.44	$0.29	$0.31	$0.31	30,668
2024-01-09	$0.31	$0.33	$0.28	$0.31	$0.31	30,668
2024-01-08	$0.44	$0.45	$0.28	$0.36	$0.36	34,742
2024-01-05	$0.42	$0.44	$0.42	$0.42	$0.42	91,505
2024-01-04	$0.35	$0.46	$0.30	$0.42	$0.42	91,505
2024-01-03	$0.28	$0.37	$0.28	$0.36	$0.36	9,406
2024-01-02	$0.28	$0.40	$0.28	$0.29	$0.29	27,437
2023-12-29	$0.29	$0.35	$0.28	$0.35	$0.35	70,918
2023-12-28	$0.21	$0.35	$0.21	$0.30	$0.30	61,058
2023-12-27	$0.19	$0.22	$0.19	$0.20	$0.20	75,328
2023-12-26	$0.20	$0.21	$0.19	$0.20	$0.20	75,328
2023-12-22	$0.20	$0.21	$0.19	$0.21	$0.21	28,946
2023-12-21	$0.19	$0.21	$0.19	$0.19	$0.19	47,794
2023-12-20	$0.19	$0.21	$0.19	$0.20	$0.20	88,114
2023-12-18	$0.21	$0.27	$0.19	$0.22	$0.22	56,899
2023-12-15	$0.19	$0.24	$0.19	$0.20	$0.20	82,135
2023-12-14	$0.19	$0.22	$0.19	$0.19	$0.19	135,868
2023-12-13	$0.16	$0.20	$0.16	$0.19	$0.19	38,451
2023-12-12	$0.16	$0.18	$0.16	$0.17	$0.17	43,763
2023-12-11	$0.12	$0.24	$0.12	$0.18	$0.18	346,874
2023-12-08	$0.14	$0.15	$0.12	$0.12	$0.12	74,572
2023-12-07	$0.14	$0.17	$0.13	$0.14	$0.14	253,682
2023-12-06	$0.21	$0.26	$0.13	$0.13	$0.13	779,700
2023-12-05	$0.32	$0.35	$0.17	$0.20	$0.20	640,445
2023-12-04	$0.40	$0.50	$0.32	$0.33	$0.33	266,794
2023-12-01	$0.49	$0.51	$0.44	$0.45	$0.45	86,904
2023-11-30	$0.45	$0.50	$0.44	$0.46	$0.46	65,234
2023-11-29	$0.43	$0.48	$0.43	$0.45	$0.45	56,193
2023-11-28	$0.45	$0.47	$0.43	$0.44	$0.44	48,883
2023-11-27	$0.46	$0.46	$0.43	$0.43	$0.43	51,463
2023-11-24	$0.46	$0.46	$0.45	$0.46	$0.46	21,351
2023-11-22	$0.50	$0.50	$0.46	$0.46	$0.46	24,869
2023-11-21	$0.47	$0.48	$0.45	$0.48	$0.48	31,477
2023-11-20	$0.45	$0.47	$0.44	$0.47	$0.47	37,751
2023-11-17	$0.42	$0.48	$0.42	$0.46	$0.46	31,621
2023-11-16	$0.50	$0.52	$0.41	$0.41	$0.41	294,649
2023-11-15	$0.50	$0.50	$0.45	$0.48	$0.48	70,858
2023-11-14	$0.48	$0.51	$0.48	$0.48	$0.48	44,987
2023-11-13	$0.47	$0.48	$0.45	$0.45	$0.45	56,341
2023-11-10	$0.50	$0.52	$0.48	$0.48	$0.48	58,765
2023-11-09	$0.56	$0.56	$0.50	$0.50	$0.50	80,145
2023-11-08	$0.56	$0.61	$0.53	$0.55	$0.55	65,268
2023-11-07	$0.55	$0.64	$0.55	$0.58	$0.58	15,493
2023-11-06	$0.63	$0.64	$0.56	$0.57	$0.57	51,374
2023-11-03	$0.63	$0.65	$0.61	$0.63	$0.63	34,960
2023-11-02	$0.61	$0.65	$0.55	$0.63	$0.63	98,037
2023-11-01	$0.61	$0.66	$0.58	$0.62	$0.62	28,595
2023-10-31	$0.64	$0.67	$0.59	$0.63	$0.63	52,366
2023-10-30	$0.65	$0.70	$0.58	$0.62	$0.62	123,020
2023-10-27	$0.65	$0.70	$0.65	$0.66	$0.66	32,502
2023-10-26	$0.70	$0.72	$0.66	$0.67	$0.67	35,048
2023-10-25	$0.71	$0.74	$0.70	$0.70	$0.70	25,364
2023-10-24	$0.73	$0.73	$0.70	$0.72	$0.72	12,893
2023-10-23	$0.70	$0.75	$0.70	$0.72	$0.72	8,302
2023-10-20	$0.72	$0.74	$0.71	$0.72	$0.72	16,110
2023-10-19	$0.76	$0.76	$0.72	$0.76	$0.76	20,381
2023-10-18	$0.73	$0.76	$0.72	$0.72	$0.72	44,525
2023-10-17	$0.72	$0.76	$0.69	$0.69	$0.69	52,553
2023-10-16	$0.78	$0.78	$0.69	$0.71	$0.71	84,784
2023-10-13	$0.77	$0.79	$0.75	$0.75	$0.75	14,322
2023-10-12	$0.73	$0.78	$0.73	$0.75	$0.75	27,534
2023-10-11	$0.75	$0.79	$0.70	$0.79	$0.79	36,232
2023-10-10	$0.71	$0.77	$0.71	$0.75	$0.75	31,893
2023-10-09	$0.70	$0.75	$0.70	$0.73	$0.73	13,658
2023-10-06	$0.76	$0.76	$0.71	$0.73	$0.73	21,575
2023-10-05	$0.81	$0.81	$0.70	$0.75	$0.75	73,152
2023-10-04	$0.72	$0.84	$0.58	$0.77	$0.77	117,533
2023-10-03	$0.74	$0.78	$0.70	$0.78	$0.78	87,847
2023-10-02	$0.82	$0.82	$0.72	$0.80	$0.80	88,093
2023-09-29	$0.76	$0.80	$0.76	$0.80	$0.80	52,842
2023-09-28	$0.77	$0.81	$0.77	$0.77	$0.77	13,967
2023-09-27	$0.81	$0.81	$0.77	$0.77	$0.77	12,102
2023-09-26	$0.84	$0.87	$0.81	$0.81	$0.81	14,412
2023-09-25	$0.83	$0.87	$0.81	$0.81	$0.81	36,218
2023-09-22	$0.85	$0.86	$0.80	$0.82	$0.82	10,926
2023-09-21	$0.83	$0.90	$0.79	$0.83	$0.83	50,685
2023-09-20	$0.78	$0.87	$0.78	$0.80	$0.80	73,855
2023-09-19	$0.81	$0.86	$0.80	$0.85	$0.85	15,759
2023-09-18	$0.81	$0.90	$0.79	$0.83	$0.83	132,489
2023-09-15	$0.84	$0.88	$0.81	$0.83	$0.83	82,017
2023-09-14	$0.78	$0.85	$0.78	$0.84	$0.84	46,141
2023-09-13	$0.81	$0.84	$0.81	$0.81	$0.81	18,848
2023-09-12	$0.83	$0.87	$0.82	$0.83	$0.83	14,592
2023-09-11	$0.79	$0.84	$0.79	$0.81	$0.81	29,669
2023-09-08	$0.84	$0.87	$0.72	$0.79	$0.79	181,667
2023-09-07	$0.88	$0.92	$0.80	$0.80	$0.80	84,963
2023-09-06	$0.93	$0.94	$0.88	$0.89	$0.89	42,244
2023-09-05	$0.89	$0.95	$0.89	$0.91	$0.91	31,786
2023-09-01	$0.92	$0.95	$0.91	$0.92	$0.92	9,165
2023-08-31	$0.94	$0.96	$0.89	$0.89	$0.89	51,164
2023-08-30	$0.95	$0.96	$0.90	$0.91	$0.91	44,956
2023-08-29	$0.97	$0.97	$0.92	$0.94	$0.94	21,904
2023-08-28	$0.89	$0.95	$0.89	$0.95	$0.95	25,962
2023-08-25	$0.91	$0.94	$0.88	$0.89	$0.89	53,942
2023-08-24	$0.95	$0.95	$0.91	$0.92	$0.92	47,381
2023-08-23	$0.98	$1.00	$0.92	$0.92	$0.92	46,380
2023-08-22	$0.95	$1.00	$0.94	$0.94	$0.94	46,912
2023-08-21	$0.97	$1.00	$0.96	$0.97	$0.97	24,236
2023-08-18	$0.99	$1.00	$0.97	$0.98	$0.98	63,725
2023-08-17	$1.00	$1.03	$0.96	$0.96	$0.96	68,545
2023-08-16	$1.01	$1.04	$0.95	$0.95	$0.95	55,116
2023-08-15	$1.06	$1.06	$1.00	$1.02	$1.02	56,373
2023-08-14	$1.18	$1.18	$1.03	$1.07	$1.07	65,492
2023-08-11	$1.17	$1.19	$1.14	$1.18	$1.18	35,601
2023-08-10	$1.11	$1.16	$1.10	$1.15	$1.15	70,110
2023-08-09	$1.11	$1.12	$1.10	$1.10	$1.10	19,758
2023-08-08	$1.15	$1.15	$1.11	$1.11	$1.11	21,460
2023-08-07	$1.15	$1.15	$1.11	$1.13	$1.13	27,452
2023-08-04	$1.13	$1.14	$1.11	$1.12	$1.12	14,982
2023-08-03	$1.17	$1.17	$1.12	$1.12	$1.12	25,743
2023-08-02	$1.13	$1.16	$1.12	$1.14	$1.14	25,868
2023-08-01	$1.18	$1.20	$1.16	$1.17	$1.17	39,424
2023-07-31	$1.13	$1.18	$1.13	$1.17	$1.17	25,269
2023-07-28	$1.14	$1.19	$1.14	$1.15	$1.15	39,073
2023-07-27	$1.15	$1.19	$1.14	$1.15	$1.15	51,213
2023-07-26	$1.14	$1.20	$1.14	$1.18	$1.18	17,223
2023-07-25	$1.16	$1.20	$1.14	$1.16	$1.16	37,770
2023-07-24	$1.17	$1.20	$1.15	$1.16	$1.16	29,802
2023-07-21	$1.21	$1.21	$1.16	$1.16	$1.16	37,874
2023-07-20	$1.13	$1.18	$1.10	$1.18	$1.18	62,553
2023-07-19	$1.10	$1.18	$1.10	$1.12	$1.12	37,098
2023-07-18	$1.12	$1.12	$1.07	$1.12	$1.12	32,828
2023-07-17	$1.16	$1.17	$1.06	$1.12	$1.12	81,991
2023-07-14	$1.11	$1.15	$1.10	$1.13	$1.13	12,232
2023-07-13	$1.14	$1.17	$1.08	$1.12	$1.12	68,933
2023-07-12	$1.06	$1.11	$1.05	$1.06	$1.06	25,384
2023-07-11	$1.11	$1.11	$1.02	$1.06	$1.06	56,457
2023-07-10	$1.09	$1.14	$1.07	$1.10	$1.10	24,910
2023-07-07	$1.00	$1.09	$1.00	$1.08	$1.08	37,324
2023-07-06	$1.08	$1.10	$1.05	$1.09	$1.09	34,039
2023-07-05	$1.09	$1.10	$1.06	$1.10	$1.10	15,377
2023-07-03	$1.07	$1.13	$1.07	$1.10	$1.10	20,365
2023-06-30	$1.10	$1.13	$1.01	$1.12	$1.12	56,369
2023-06-29	$1.10	$1.15	$1.02	$1.13	$1.13	50,349
2023-06-28	$1.15	$1.15	$1.12	$1.14	$1.14	25,403
2023-06-27	$1.14	$1.14	$1.07	$1.14	$1.14	19,400
2023-06-26	$1.07	$1.15	$0.99	$1.12	$1.12	106,009
2023-06-23	$1.12	$1.14	$1.04	$1.04	$1.04	105,201
2023-06-22	$1.15	$1.16	$1.12	$1.16	$1.16	46,202
2023-06-21	$1.17	$1.17	$1.15	$1.15	$1.15	36,180
2023-06-20	$1.21	$1.21	$1.17	$1.17	$1.17	65,953
2023-06-16	$1.26	$1.28	$1.20	$1.21	$1.21	108,527
2023-06-15	$1.19	$1.22	$1.15	$1.22	$1.22	59,840
2023-06-14	$1.22	$1.22	$1.16	$1.16	$1.16	51,693
2023-06-13	$1.18	$1.22	$1.15	$1.20	$1.20	50,534
2023-06-12	$1.18	$1.18	$1.10	$1.15	$1.15	81,193
2023-06-09	$1.06	$1.25	$1.06	$1.16	$1.16	180,809
2023-06-08	$1.11	$1.13	$1.07	$1.09	$1.09	53,031
2023-06-07	$1.06	$1.13	$1.05	$1.10	$1.10	122,885
2023-06-06	$1.01	$1.05	$1.01	$1.05	$1.05	42,554
2023-06-05	$1.01	$1.03	$1.00	$1.01	$1.01	32,093
2023-06-02	$1.04	$1.05	$1.00	$1.02	$1.02	61,284
2023-06-01	$1.00	$1.04	$1.00	$1.04	$1.04	26,614
2023-05-31	$1.05	$1.09	$1.03	$1.04	$1.04	78,080
2023-05-30	$1.00	$1.09	$0.99	$1.06	$1.06	176,180
2023-05-26	$1.06	$1.10	$1.00	$1.02	$1.02	207,976
2023-05-25	$1.29	$1.35	$0.95	$1.14	$1.14	3,335,142
2023-05-24	$1.02	$1.03	$0.99	$1.02	$1.02	6,342
2023-05-23	$0.98	$1.03	$0.98	$1.03	$1.03	29,172
2023-05-22	$0.99	$1.04	$0.98	$1.02	$1.02	39,700
2023-05-19	$1.00	$1.05	$1.00	$1.00	$1.00	28,986
2023-05-18	$1.00	$1.03	$0.99	$1.03	$1.03	33,579
2023-05-17	$1.00	$1.03	$1.00	$1.03	$1.03	15,504
2023-05-16	$1.02	$1.04	$1.00	$1.01	$1.01	16,053
2023-05-15	$1.02	$1.05	$1.02	$1.03	$1.03	15,529
2023-05-12	$1.07	$1.08	$1.02	$1.03	$1.03	21,499
2023-05-11	$1.11	$1.11	$1.04	$1.08	$1.08	24,563
2023-05-10	$1.12	$1.14	$1.10	$1.13	$1.13	33,669
2023-05-09	$1.09	$1.10	$1.04	$1.09	$1.09	50,542
2023-05-08	$1.02	$1.10	$1.02	$1.08	$1.08	11,579
2023-05-05	$1.04	$1.10	$1.04	$1.05	$1.05	25,683
2023-05-04	$1.00	$1.01	$1.00	$1.01	$1.01	12,518
2023-05-03	$1.02	$1.03	$1.00	$1.00	$1.00	14,837
2023-05-02	$1.03	$1.03	$1.00	$1.01	$1.01	24,816
2023-05-01	$1.03	$1.04	$1.00	$1.01	$1.01	20,237
2023-04-28	$1.08	$1.08	$1.03	$1.04	$1.04	33,148
2023-04-27	$1.08	$1.08	$1.02	$1.06	$1.06	102,777
2023-04-26	$1.06	$1.10	$1.01	$1.02	$1.02	30,733
2023-04-25	$1.04	$1.07	$1.01	$1.04	$1.04	34,097
2023-04-24	$1.07	$1.12	$1.02	$1.04	$1.04	59,118
2023-04-21	$1.11	$1.12	$1.10	$1.12	$1.12	51,236
2023-04-20	$1.11	$1.14	$1.11	$1.12	$1.12	15,067
2023-04-19	$1.15	$1.19	$1.13	$1.15	$1.15	23,008
2023-04-18	$1.21	$1.21	$1.14	$1.15	$1.15	19,818
2023-04-17	$1.15	$1.21	$1.10	$1.18	$1.18	66,657
2023-04-14	$1.17	$1.23	$1.17	$1.20	$1.20	32,082
2023-04-13	$1.21	$1.22	$1.19	$1.20	$1.20	17,530
2023-04-12	$1.32	$1.32	$1.20	$1.21	$1.21	47,589
2023-04-11	$1.28	$1.30	$1.25	$1.26	$1.26	16,871
2023-04-10	$1.25	$1.29	$1.25	$1.28	$1.28	25,264
2023-04-06	$1.18	$1.24	$1.18	$1.22	$1.22	22,133
2023-04-05	$1.24	$1.26	$1.14	$1.18	$1.18	41,276
2023-04-04	$1.23	$1.27	$1.23	$1.26	$1.26	20,668
2023-04-03	$1.27	$1.27	$1.21	$1.23	$1.23	30,010
2023-03-31	$1.32	$1.32	$1.24	$1.28	$1.28	48,742
2023-03-30	$1.32	$1.36	$1.25	$1.31	$1.31	44,037
2023-03-29	$1.27	$1.33	$1.23	$1.31	$1.31	61,519
2023-03-28	$1.20	$1.26	$1.18	$1.23	$1.23	48,432
2023-03-27	$1.25	$1.29	$1.22	$1.25	$1.25	36,465
2023-03-24	$1.25	$1.33	$1.21	$1.28	$1.28	61,477
2023-03-23	$1.34	$1.46	$1.27	$1.31	$1.31	86,257
2023-03-22	$1.45	$1.68	$1.30	$1.33	$1.33	333,057
2023-03-21	$1.14	$1.31	$1.14	$1.29	$1.29	71,363
2023-03-20	$1.08	$1.15	$1.00	$1.14	$1.14	72,804
2023-03-17	$1.05	$1.10	$0.96	$0.96	$0.96	193,317
2023-03-16	$1.21	$1.22	$1.10	$1.16	$1.16	218,801
2023-03-15	$1.32	$1.32	$1.21	$1.22	$1.22	53,330
2023-03-14	$1.28	$1.35	$1.28	$1.29	$1.29	52,163
2023-03-13	$1.30	$1.41	$1.28	$1.32	$1.32	80,977
2023-03-10	$1.43	$1.44	$1.37	$1.41	$1.41	41,381
2023-03-09	$1.59	$1.59	$1.37	$1.39	$1.39	99,979
2023-03-08	$1.64	$1.69	$1.51	$1.52	$1.52	37,541
2023-03-07	$1.69	$1.70	$1.61	$1.61	$1.61	35,098
2023-03-06	$1.64	$1.75	$1.64	$1.75	$1.75	41,994
2023-03-03	$1.58	$1.63	$1.58	$1.61	$1.61	16,363
2023-03-02	$1.56	$1.60	$1.54	$1.54	$1.54	28,221
2023-03-01	$1.56	$1.62	$1.56	$1.56	$1.56	20,581
2023-02-28	$1.55	$1.59	$1.55	$1.57	$1.57	32,626
2023-02-27	$1.57	$1.60	$1.55	$1.55	$1.55	28,270
2023-02-24	$1.59	$1.59	$1.57	$1.58	$1.58	12,538
2023-02-23	$1.60	$1.61	$1.55	$1.57	$1.57	55,435
2023-02-22	$1.59	$1.65	$1.55	$1.58	$1.58	51,345
2023-02-21	$1.70	$1.73	$1.59	$1.60	$1.60	100,228
2023-02-17	$1.70	$1.73	$1.70	$1.70	$1.70	26,306
2023-02-16	$1.71	$1.74	$1.71	$1.71	$1.71	16,149
2023-02-15	$1.72	$1.76	$1.69	$1.74	$1.74	42,483
2023-02-14	$1.70	$1.74	$1.68	$1.72	$1.72	39,136
2023-02-13	$1.72	$1.74	$1.69	$1.70	$1.70	40,973
2023-02-10	$1.69	$1.69	$1.61	$1.68	$1.68	65,798
2023-02-09	$1.78	$1.80	$1.66	$1.68	$1.68	96,995
2023-02-08	$1.80	$1.83	$1.73	$1.75	$1.75	89,309
2023-02-07	$1.84	$1.88	$1.80	$1.83	$1.83	145,390
2023-02-06	$1.90	$2.12	$1.79	$1.89	$1.89	649,549
2023-02-03	$2.13	$2.15	$2.09	$2.15	$2.15	20,747
2023-02-02	$2.17	$2.17	$2.03	$2.15	$2.15	65,763
2023-02-01	$2.10	$2.19	$2.07	$2.17	$2.17	43,481
2023-01-31	$2.13	$2.14	$2.08	$2.14	$2.14	19,097
2023-01-30	$2.14	$2.14	$2.05	$2.09	$2.09	36,164
2023-01-27	$2.22	$2.22	$2.02	$2.04	$2.04	81,568
2023-01-26	$2.15	$2.15	$2.05	$2.13	$2.13	34,969
2023-01-25	$2.05	$2.15	$2.03	$2.15	$2.15	24,906
2023-01-24	$2.07	$2.11	$2.02	$2.04	$2.04	26,293
2023-01-23	$2.10	$2.16	$2.05	$2.08	$2.08	29,742
2023-01-20	$2.03	$2.10	$2.00	$2.10	$2.10	24,405
2023-01-19	$2.03	$2.09	$1.98	$1.98	$1.98	57,171
2023-01-18	$2.17	$2.21	$2.06	$2.09	$2.09	36,282
2023-01-17	$2.13	$2.22	$2.13	$2.17	$2.17	41,757
2023-01-13	$2.09	$2.17	$2.06	$2.13	$2.13	38,614
2023-01-12	$2.17	$2.19	$2.11	$2.15	$2.15	56,825
2023-01-11	$2.14	$2.22	$2.10	$2.16	$2.16	62,207
2023-01-10	$2.00	$2.06	$1.95	$2.04	$2.04	42,735
2023-01-09	$1.98	$2.00	$1.93	$2.00	$2.00	89,145
2023-01-06	$2.10	$2.10	$1.97	$2.00	$2.00	47,575
2023-01-05	$1.99	$2.08	$1.99	$2.07	$2.07	33,455
2023-01-04	$2.00	$2.05	$1.95	$2.00	$2.00	147,693
2023-01-03	$2.12	$2.17	$2.02	$2.10	$2.10	54,671
2022-12-30	$2.05	$2.16	$2.04	$2.09	$2.09	99,570
2022-12-29	$2.18	$2.28	$2.15	$2.17	$2.17	75,680
2022-12-28	$2.50	$2.50	$2.11	$2.14	$2.14	83,199
2022-12-27	$2.34	$2.53	$2.29	$2.48	$2.48	151,917
2022-12-23	$2.13	$2.25	$2.10	$2.20	$2.20	75,448
2022-12-22	$2.23	$2.30	$2.08	$2.11	$2.11	78,696
2022-12-21	$2.16	$2.30	$2.15	$2.26	$2.26	48,852
2022-12-20	$2.31	$2.35	$2.14	$2.16	$2.16	58,380
2022-12-19	$2.42	$2.52	$2.28	$2.33	$2.33	73,011
2022-12-16	$2.65	$2.65	$2.45	$2.46	$2.46	67,823
2022-12-15	$2.70	$2.70	$2.65	$2.65	$2.65	18,798
2022-12-14	$2.74	$2.84	$2.70	$2.71	$2.71	51,182
2022-12-13	$2.81	$2.81	$2.68	$2.69	$2.69	74,113
2022-12-12	$2.58	$2.91	$2.54	$2.72	$2.72	160,246
2022-12-09	$2.69	$2.75	$2.51	$2.54	$2.54	82,485
2022-12-08	$2.74	$2.75	$2.69	$2.73	$2.73	45,590
2022-12-07	$2.78	$2.89	$2.69	$2.71	$2.71	86,999
2022-12-06	$2.75	$2.83	$2.60	$2.83	$2.83	89,072
2022-12-05	$3.12	$3.13	$2.68	$2.70	$2.70	120,796
2022-12-02	$2.83	$3.04	$2.83	$2.96	$2.96	166,472
2022-12-01	$3.40	$3.48	$2.56	$2.69	$2.69	318,962
2022-11-30	$3.17	$3.46	$3.11	$3.46	$3.46	306,202
2022-11-29	$2.80	$3.08	$2.80	$3.07	$3.07	157,258
2022-11-28	$2.57	$2.80	$2.50	$2.75	$2.75	216,413
2022-11-25	$2.35	$2.50	$2.30	$2.47	$2.47	70,651
2022-11-23	$2.29	$2.36	$2.28	$2.32	$2.32	22,175
2022-11-22	$2.35	$2.40	$2.28	$2.28	$2.28	55,446
2022-11-21	$2.30	$2.36	$2.25	$2.31	$2.31	42,733
2022-11-18	$2.44	$2.46	$2.29	$2.37	$2.37	51,743
2022-11-17	$2.34	$2.43	$2.25	$2.43	$2.43	92,999
2022-11-16	$2.21	$2.41	$2.16	$2.34	$2.34	145,639
2022-11-15	$2.12	$2.21	$2.12	$2.14	$2.14	34,510
2022-11-14	$2.10	$2.20	$2.10	$2.18	$2.13	29,996
2022-11-11	$2.10	$2.27	$2.10	$2.20	$2.15	22,897
2022-11-10	$2.18	$2.18	$2.10	$2.11	$2.06	20,878
2022-11-09	$2.03	$2.11	$2.00	$2.04	$1.99	25,941
2022-11-08	$2.26	$2.31	$2.02	$2.10	$2.05	38,978
2022-11-07	$2.00	$2.24	$2.00	$2.21	$2.16	42,331
2022-11-04	$1.89	$2.05	$1.89	$2.05	$2.00	54,602
2022-11-03	$1.75	$1.89	$1.75	$1.89	$1.85	29,688
2022-11-02	$1.85	$1.91	$1.77	$1.82	$1.78	22,507
2022-11-01	$1.90	$1.99	$1.85	$1.87	$1.83	25,929
2022-10-31	$1.89	$1.92	$1.85	$1.85	$1.81	25,252
2022-10-28	$1.83	$1.90	$1.83	$1.88	$1.84	11,917
2022-10-27	$1.88	$1.92	$1.83	$1.85	$1.81	14,986
2022-10-26	$1.84	$1.88	$1.79	$1.87	$1.83	9,511
2022-10-25	$1.80	$1.92	$1.79	$1.85	$1.81	34,308
2022-10-24	$1.72	$1.80	$1.70	$1.78	$1.74	32,100
2022-10-21	$1.80	$1.80	$1.65	$1.68	$1.64	57,786
2022-10-20	$1.77	$1.80	$1.77	$1.78	$1.74	7,380
2022-10-19	$1.76	$1.80	$1.74	$1.78	$1.74	16,490
2022-10-18	$1.67	$1.80	$1.67	$1.76	$1.72	32,524
2022-10-17	$1.58	$1.71	$1.58	$1.67	$1.63	25,883
2022-10-14	$1.55	$1.67	$1.52	$1.58	$1.58	65,362
2022-10-13	$1.51	$1.58	$1.51	$1.58	$1.58	26,310
2022-10-12	$1.61	$1.62	$1.53	$1.58	$1.58	23,748
2022-10-11	$1.60	$1.65	$1.58	$1.61	$1.61	42,117
2022-10-10	$1.71	$1.71	$1.61	$1.65	$1.65	22,326
2022-10-07	$1.76	$1.76	$1.70	$1.71	$1.71	7,868
2022-10-06	$1.83	$1.83	$1.73	$1.76	$1.76	20,612
2022-10-05	$1.74	$1.87	$1.74	$1.82	$1.82	29,633
2022-10-04	$1.64	$1.81	$1.64	$1.77	$1.77	30,052
2022-10-03	$1.60	$1.66	$1.59	$1.62	$1.62	64,965
2022-09-30	$1.74	$1.74	$1.56	$1.59	$1.59	71,456
2022-09-29	$1.76	$1.81	$1.70	$1.74	$1.74	19,164
2022-09-28	$1.71	$1.90	$1.67	$1.84	$1.84	89,815
2022-09-27	$1.79	$1.83	$1.70	$1.76	$1.76	85,972
2022-09-26	$1.99	$2.01	$1.75	$1.80	$1.80	53,477
2022-09-23	$1.96	$1.98	$1.89	$1.93	$1.93	49,039
2022-09-22	$2.05	$2.11	$1.97	$2.00	$2.00	41,207
2022-09-21	$2.05	$2.09	$2.01	$2.07	$2.07	50,920
2022-09-20	$2.11	$2.16	$2.09	$2.11	$2.11	25,020
2022-09-19	$2.18	$2.23	$2.08	$2.15	$2.15	58,019
2022-09-16	$2.10	$2.19	$2.10	$2.17	$2.17	39,896
2022-09-15	$2.22	$2.32	$2.10	$2.17	$2.17	55,100
2022-09-14	$2.29	$2.38	$2.21	$2.21	$2.21	26,750
2022-09-13	$2.28	$2.31	$2.26	$2.29	$2.29	15,597
2022-09-12	$2.30	$2.36	$2.29	$2.30	$2.30	22,035
2022-09-09	$2.39	$2.39	$2.28	$2.32	$2.32	20,255
2022-09-08	$2.35	$2.38	$2.24	$2.29	$2.29	31,527
2022-09-07	$2.32	$2.37	$2.30	$2.36	$2.36	16,469
2022-09-06	$2.27	$2.39	$2.27	$2.29	$2.29	48,223
2022-09-02	$2.35	$2.37	$2.23	$2.23	$2.23	30,979
2022-09-01	$2.40	$2.40	$2.28	$2.28	$2.28	32,032
2022-08-31	$2.35	$2.43	$2.30	$2.34	$2.34	30,819
2022-08-30	$2.34	$2.37	$2.32	$2.33	$2.33	13,815
2022-08-29	$2.26	$2.35	$2.26	$2.30	$2.30	36,377
2022-08-26	$2.36	$2.40	$2.31	$2.32	$2.32	16,991
2022-08-25	$2.38	$2.40	$2.34	$2.39	$2.39	30,910
2022-08-24	$2.32	$2.39	$2.30	$2.33	$2.33	18,770
2022-08-23	$2.30	$2.44	$2.25	$2.28	$2.28	45,738
2022-08-22	$2.25	$2.30	$2.25	$2.30	$2.30	13,825
2022-08-19	$2.39	$2.39	$2.25	$2.27	$2.27	23,419
2022-08-18	$2.32	$2.38	$2.25	$2.38	$2.38	20,699
2022-08-17	$2.37	$2.38	$2.33	$2.33	$2.33	20,013
2022-08-16	$2.47	$2.47	$2.40	$2.43	$2.43	25,123
2022-08-15	$2.45	$2.50	$2.41	$2.49	$2.44	59,927
2022-08-12	$2.41	$2.48	$2.40	$2.45	$2.40	24,441
2022-08-11	$2.45	$2.48	$2.30	$2.45	$2.40	58,715
2022-08-10	$2.43	$2.43	$2.30	$2.36	$2.31	29,956
2022-08-09	$2.36	$2.44	$2.28	$2.41	$2.36	59,003
2022-08-08	$2.38	$2.39	$2.27	$2.36	$2.31	49,635
2022-08-05	$2.25	$2.38	$2.25	$2.38	$2.33	55,901
2022-08-04	$2.35	$2.39	$2.25	$2.30	$2.25	25,685
2022-08-03	$2.33	$2.35	$2.30	$2.32	$2.27	18,993
2022-08-02	$2.25	$2.32	$2.25	$2.32	$2.27	28,233
2022-08-01	$2.25	$2.29	$2.22	$2.28	$2.23	38,833
2022-07-29	$2.19	$2.25	$2.19	$2.24	$2.19	20,002
2022-07-28	$2.17	$2.28	$2.15	$2.20	$2.16	65,443
2022-07-27	$2.23	$2.23	$2.13	$2.15	$2.11	109,563
2022-07-26	$2.19	$2.26	$2.19	$2.23	$2.19	26,161
2022-07-25	$2.19	$2.30	$2.19	$2.26	$2.21	85,288
2022-07-22	$2.35	$2.42	$2.24	$2.33	$2.28	23,511
2022-07-21	$2.42	$2.45	$2.34	$2.38	$2.33	14,037
2022-07-20	$2.33	$2.47	$2.33	$2.43	$2.38	46,778
2022-07-19	$2.40	$2.40	$2.33	$2.37	$2.32	15,577
2022-07-18	$2.27	$2.40	$2.22	$2.33	$2.28	39,028
2022-07-15	$2.20	$2.29	$2.19	$2.19	$2.15	21,066
2022-07-14	$2.18	$2.28	$2.17	$2.23	$2.19	20,492
2022-07-13	$2.26	$2.26	$2.18	$2.25	$2.20	40,917
2022-07-12	$2.26	$2.31	$2.23	$2.27	$2.22	20,216
2022-07-11	$2.33	$2.36	$2.27	$2.32	$2.27	23,223
2022-07-08	$2.38	$2.42	$2.32	$2.40	$2.35	12,231
2022-07-07	$2.34	$2.46	$2.32	$2.38	$2.33	25,022
2022-07-06	$2.35	$2.42	$2.33	$2.34	$2.29	30,255
2022-07-05	$2.30	$2.46	$2.29	$2.43	$2.38	71,960
2022-07-01	$2.52	$2.58	$2.52	$2.55	$2.50	11,163
2022-06-30	$2.59	$2.59	$2.45	$2.52	$2.47	37,634
2022-06-29	$2.61	$2.65	$2.52	$2.65	$2.60	32,795
2022-06-28	$2.78	$2.84	$2.58	$2.65	$2.60	25,405
2022-06-27	$2.90	$2.90	$2.75	$2.78	$2.72	35,564
2022-06-24	$2.51	$3.00	$2.51	$2.90	$2.84	50,704
2022-06-23	$2.51	$2.63	$2.51	$2.56	$2.51	10,496
2022-06-22	$2.65	$2.70	$2.55	$2.57	$2.52	14,226
2022-06-21	$2.67	$2.70	$2.61	$2.65	$2.60	19,836
2022-06-17	$2.52	$2.64	$2.45	$2.57	$2.52	15,493
2022-06-16	$2.58	$2.58	$2.44	$2.51	$2.46	33,752
2022-06-15	$2.63	$2.73	$2.54	$2.68	$2.63	18,335
2022-06-14	$2.54	$2.79	$2.54	$2.67	$2.62	27,134
2022-06-13	$2.66	$2.72	$2.51	$2.56	$2.51	27,224
2022-06-10	$2.60	$2.85	$2.60	$2.82	$2.76	37,870
2022-06-09	$2.90	$2.93	$2.86	$2.88	$2.82	10,943
2022-06-08	$3.00	$3.07	$2.85	$2.93	$2.87	32,158
2022-06-07	$2.95	$3.03	$2.93	$3.00	$2.94	11,229
2022-06-06	$2.99	$3.08	$2.91	$3.02	$2.96	16,609
2022-06-03	$3.05	$3.07	$2.87	$2.99	$2.93	42,158
2022-06-02	$3.01	$3.24	$2.97	$3.08	$3.02	141,975
2022-06-01	$2.89	$3.04	$2.83	$2.99	$2.93	55,555
2022-05-31	$2.79	$2.99	$2.74	$2.83	$2.77	76,842
2022-05-27	$2.72	$2.75	$2.68	$2.74	$2.68	20,241
2022-05-26	$2.59	$2.72	$2.59	$2.69	$2.64	53,643
2022-05-25	$2.47	$2.59	$2.47	$2.58	$2.53	17,172
2022-05-24	$2.51	$2.57	$2.44	$2.47	$2.42	37,614
2022-05-23	$2.57	$2.60	$2.52	$2.57	$2.52	16,843
2022-05-20	$2.61	$2.62	$2.52	$2.57	$2.52	11,578
2022-05-19	$2.49	$2.62	$2.47	$2.58	$2.53	24,316
2022-05-18	$2.57	$2.62	$2.44	$2.48	$2.43	61,837
2022-05-17	$2.59	$2.62	$2.49	$2.57	$2.52	64,598
2022-05-16	$2.46	$2.56	$2.43	$2.55	$2.50	51,878
2022-05-13	$2.36	$2.54	$2.36	$2.51	$2.41	68,626
2022-05-12	$2.55	$2.55	$2.20	$2.37	$2.28	98,759
2022-05-11	$2.24	$2.31	$2.12	$2.19	$2.10	133,773
2022-05-10	$2.37	$2.42	$2.20	$2.24	$2.15	65,348
2022-05-09	$2.50	$2.50	$2.25	$2.34	$2.25	87,825
2022-05-06	$2.61	$2.62	$2.45	$2.53	$2.43	122,558
2022-05-05	$2.61	$2.68	$2.55	$2.61	$2.51	17,689
2022-05-04	$2.68	$2.68	$2.45	$2.63	$2.53	75,411
2022-05-03	$2.50	$2.71	$2.50	$2.63	$2.53	46,452
2022-05-02	$2.45	$2.56	$2.45	$2.53	$2.43	36,436
2022-04-29	$2.53	$2.58	$2.46	$2.49	$2.39	51,867
2022-04-28	$2.46	$2.54	$2.44	$2.53	$2.43	65,048
2022-04-27	$2.52	$2.59	$2.47	$2.49	$2.39	70,354
2022-04-26	$2.54	$2.60	$2.50	$2.54	$2.44	32,045
2022-04-25	$2.70	$2.70	$2.50	$2.57	$2.47	98,016
2022-04-22	$2.73	$2.79	$2.67	$2.68	$2.58	35,052
2022-04-21	$2.80	$2.85	$2.66	$2.70	$2.59	54,960
2022-04-20	$2.80	$2.94	$2.78	$2.78	$2.67	35,976
2022-04-19	$2.80	$2.91	$2.80	$2.80	$2.69	68,171
2022-04-18	$2.80	$2.87	$2.77	$2.77	$2.66	57,195
2022-04-14	$2.92	$2.95	$2.81	$2.82	$2.71	58,353
2022-04-13	$2.86	$2.95	$2.84	$2.94	$2.83	33,161
2022-04-12	$2.91	$2.95	$2.81	$2.84	$2.73	22,725
2022-04-11	$2.85	$3.00	$2.85	$2.87	$2.76	25,595
2022-04-08	$2.98	$2.98	$2.85	$2.85	$2.74	29,377
2022-04-07	$3.00	$3.08	$2.89	$2.94	$2.83	58,467
2022-04-06	$3.05	$3.12	$3.00	$3.00	$2.88	41,788
2022-04-05	$3.12	$3.21	$3.07	$3.10	$2.98	41,646
2022-04-04	$3.14	$3.21	$3.09	$3.14	$3.02	28,473
2022-04-01	$3.12	$3.15	$3.06	$3.11	$2.99	32,591
2022-03-31	$3.15	$3.21	$3.07	$3.07	$2.95	35,346
2022-03-30	$3.25	$3.31	$3.17	$3.18	$3.06	25,028
2022-03-29	$3.10	$3.26	$3.10	$3.22	$3.09	45,893
2022-03-28	$3.21	$3.30	$3.11	$3.13	$3.01	53,059
2022-03-25	$3.14	$3.25	$3.10	$3.22	$3.09	68,375
2022-03-24	$3.19	$3.20	$3.11	$3.15	$3.03	51,832
2022-03-23	$3.22	$3.27	$3.10	$3.18	$3.06	88,432
2022-03-22	$3.02	$3.25	$3.00	$3.23	$3.10	144,999
2022-03-21	$3.05	$3.08	$2.88	$2.96	$2.84	55,290
2022-03-18	$3.04	$3.17	$3.04	$3.05	$2.93	145,769
2022-03-17	$2.80	$3.12	$2.80	$3.05	$2.93	80,234
2022-03-16	$2.69	$2.88	$2.68	$2.84	$2.73	90,400
2022-03-15	$2.70	$2.79	$2.66	$2.74	$2.63	86,725
2022-03-14	$3.25	$3.25	$2.72	$2.75	$2.64	223,357
2022-03-11	$3.25	$3.30	$3.05	$3.10	$2.98	81,732
2022-03-10	$3.07	$3.24	$3.01	$3.23	$3.10	97,459
2022-03-09	$3.28	$3.45	$3.25	$3.25	$3.12	81,034
2022-03-08	$2.88	$3.30	$2.88	$3.28	$3.15	151,829
2022-03-07	$2.75	$2.92	$2.75	$2.85	$2.74	132,618
2022-03-04	$2.89	$2.95	$2.75	$2.78	$2.67	130,328
2022-03-03	$3.05	$3.14	$2.88	$2.90	$2.79	197,566
2022-03-02	$3.07	$3.23	$3.04	$3.15	$3.03	92,462
2022-03-01	$3.06	$3.23	$2.97	$3.00	$2.88	162,468
2022-02-28	$3.17	$3.26	$3.05	$3.07	$2.95	229,222
2022-02-25	$3.36	$3.40	$3.21	$3.32	$3.19	152,725
2022-02-24	$3.19	$3.40	$3.15	$3.37	$3.24	200,267
2022-02-23	$3.53	$3.57	$3.31	$3.35	$3.22	126,333
2022-02-22	$3.50	$3.59	$3.43	$3.43	$3.30	126,358
2022-02-18	$3.47	$3.56	$3.46	$3.51	$3.37	78,149
2022-02-17	$3.71	$3.71	$3.54	$3.58	$3.44	63,818
2022-02-16	$3.64	$3.74	$3.60	$3.74	$3.59	106,737
2022-02-15	$3.45	$3.68	$3.45	$3.67	$3.53	80,011
2022-02-14	$3.59	$3.62	$3.47	$3.47	$3.33	113,489
2022-02-11	$3.66	$3.72	$3.54	$3.62	$3.48	135,701
2022-02-10	$3.85	$3.98	$3.67	$3.72	$3.53	148,351
2022-02-09	$4.00	$4.07	$3.81	$3.92	$3.72	231,863
2022-02-08	$4.13	$4.35	$3.79	$3.85	$3.65	527,054
2022-02-07	$4.13	$4.35	$4.09	$4.11	$3.90	257,906
2022-02-04	$3.87	$4.10	$3.87	$4.09	$3.88	135,876
2022-02-03	$3.80	$3.97	$3.66	$3.85	$3.65	171,345
2022-02-02	$3.75	$3.91	$3.61	$3.80	$3.60	181,152
2022-02-01	$3.58	$3.83	$3.58	$3.72	$3.53	58,694
2022-01-31	$3.39	$3.77	$3.39	$3.67	$3.48	100,070
2022-01-28	$3.27	$3.45	$3.23	$3.43	$3.25	120,832
2022-01-27	$3.60	$3.64	$3.27	$3.31	$3.14	166,028
2022-01-26	$3.81	$3.88	$3.60	$3.62	$3.43	98,329
2022-01-25	$3.62	$3.88	$3.55	$3.77	$3.57	125,472
2022-01-24	$3.47	$3.69	$3.37	$3.67	$3.48	178,934
2022-01-21	$3.77	$3.84	$3.58	$3.62	$3.43	170,335
2022-01-20	$4.00	$4.06	$3.76	$3.78	$3.58	166,065
2022-01-19	$4.19	$4.21	$4.00	$4.05	$3.84	108,461
2022-01-18	$4.35	$4.36	$4.17	$4.21	$3.99	93,846
2022-01-14	$4.22	$4.34	$4.11	$4.30	$4.08	189,248
2022-01-13	$4.02	$4.37	$4.00	$4.28	$4.06	256,095
2022-01-12	$3.93	$4.08	$3.86	$3.96	$3.75	157,898
2022-01-11	$3.63	$4.04	$3.63	$4.00	$3.79	195,343
2022-01-10	$3.73	$3.76	$3.64	$3.66	$3.47	89,799
2022-01-07	$3.68	$3.81	$3.68	$3.72	$3.53	101,039
2022-01-06	$3.62	$3.69	$3.55	$3.66	$3.47	98,770
2022-01-05	$3.81	$3.95	$3.52	$3.64	$3.45	267,355
2022-01-04	$3.53	$3.79	$3.50	$3.67	$3.48	272,270
2022-01-03	$3.25	$3.52	$3.25	$3.47	$3.29	263,466
2021-12-31	$3.05	$3.23	$3.05	$3.13	$2.97	161,629
2021-12-30	$3.02	$3.23	$3.01	$3.05	$2.89	478,194
2021-12-29	$3.20	$3.27	$3.00	$3.00	$2.84	353,886
2021-12-28	$3.54	$3.56	$3.18	$3.25	$3.08	421,072
2021-12-27	$3.60	$3.65	$3.45	$3.54	$3.36	168,045
2021-12-23	$3.39	$3.61	$3.35	$3.54	$3.36	108,917
2021-12-22	$3.32	$3.46	$3.30	$3.43	$3.25	150,680
2021-12-21	$3.08	$3.35	$3.08	$3.32	$3.15	177,108
2021-12-20	$3.09	$3.16	$3.00	$3.05	$2.89	234,800
2021-12-17	$3.22	$3.22	$3.03	$3.13	$2.97	185,073
2021-12-16	$3.14	$3.31	$2.95	$3.31	$3.14	505,753
2021-12-15	$3.36	$3.36	$3.07	$3.11	$2.95	196,140
2021-12-14	$3.24	$3.44	$3.21	$3.34	$3.17	227,324
2021-12-13	$3.54	$3.55	$3.34	$3.36	$3.18	135,660
2021-12-10	$3.74	$3.74	$3.49	$3.59	$3.40	432,485
2021-12-09	$3.90	$3.90	$3.68	$3.85	$3.65	219,968
2021-12-08	$3.91	$4.00	$3.82	$3.93	$3.73	140,023
2021-12-07	$3.85	$3.98	$3.85	$3.86	$3.66	70,714
2021-12-06	$3.82	$4.00	$3.78	$3.81	$3.61	136,694
2021-12-03	$4.05	$4.05	$3.79	$3.84	$3.64	111,057
2021-12-02	$3.83	$4.10	$3.76	$4.06	$3.85	82,835
2021-12-01	$3.97	$4.11	$3.72	$3.85	$3.65	136,480
2021-11-30	$4.11	$4.16	$3.86	$3.91	$3.71	113,918
2021-11-29	$4.18	$4.19	$4.01	$4.12	$3.91	83,674
2021-11-26	$4.19	$4.28	$4.04	$4.10	$3.89	130,854
2021-11-24	$4.13	$4.31	$4.13	$4.31	$4.09	50,628
2021-11-23	$4.16	$4.24	$4.14	$4.20	$3.98	55,727
2021-11-22	$4.30	$4.39	$4.13	$4.15	$3.93	133,754
2021-11-19	$4.39	$4.49	$4.25	$4.36	$4.13	129,244
2021-11-18	$4.48	$4.49	$4.30	$4.46	$4.23	82,184
2021-11-17	$4.54	$4.58	$4.33	$4.52	$4.28	176,083
2021-11-16	$4.72	$4.72	$4.52	$4.53	$4.29	68,010
2021-11-15	$4.64	$4.77	$4.56	$4.75	$4.50	132,486
2021-11-12	$4.80	$4.85	$4.69	$4.69	$4.40	78,562
2021-11-11	$4.75	$4.77	$4.62	$4.77	$4.47	144,273
2021-11-10	$4.75	$4.82	$4.67	$4.75	$4.46	105,213
2021-11-09	$5.00	$5.14	$4.78	$4.80	$4.50	245,099
2021-11-08	$5.11	$5.15	$5.00	$5.01	$4.70	84,108
2021-11-05	$4.95	$5.14	$4.89	$5.10	$4.78	149,967
2021-11-04	$4.83	$4.97	$4.66	$4.88	$4.58	234,335
2021-11-03	$4.75	$4.98	$4.67	$4.68	$4.39	219,670
2021-11-02	$4.86	$4.87	$4.60	$4.81	$4.51	171,440
2021-11-01	$4.73	$4.90	$4.71	$4.89	$4.59	81,028
2021-10-29	$4.91	$4.92	$4.60	$4.74	$4.45	84,903
2021-10-28	$4.83	$4.94	$4.75	$4.92	$4.62	74,239
2021-10-27	$5.08	$5.11	$4.80	$4.88	$4.58	93,654
2021-10-26	$5.17	$5.31	$5.01	$5.03	$4.72	83,007
2021-10-25	$5.30	$5.30	$5.05	$5.17	$4.85	89,778
2021-10-22	$5.09	$5.35	$5.07	$5.28	$4.95	163,259
2021-10-21	$5.14	$5.49	$5.10	$5.11	$4.79	259,767
2021-10-20	$4.88	$5.10	$4.85	$5.10	$4.78	76,371
2021-10-19	$4.80	$5.01	$4.78	$4.82	$4.52	114,298
2021-10-18	$4.75	$4.86	$4.75	$4.83	$4.53	69,159
2021-10-15	$4.65	$5.18	$4.62	$4.73	$4.44	200,580
2021-10-14	$4.81	$4.82	$4.56	$4.57	$4.29	113,200
2021-10-13	$4.58	$4.80	$4.58	$4.73	$4.44	90,950
2021-10-12	$4.58	$4.68	$4.52	$4.66	$4.37	38,820
2021-10-11	$4.71	$4.71	$4.56	$4.57	$4.29	64,276
2021-10-08	$4.55	$4.66	$4.45	$4.65	$4.36	107,655
2021-10-07	$4.66	$4.71	$4.57	$4.64	$4.35	50,889
2021-10-06	$4.64	$4.67	$4.50	$4.58	$4.30	84,449
2021-10-05	$4.67	$4.72	$4.42	$4.72	$4.43	142,200
2021-10-04	$4.43	$4.62	$4.33	$4.61	$4.32	98,908
2021-10-01	$4.47	$4.52	$4.36	$4.38	$4.11	61,529
2021-09-30	$4.43	$4.54	$4.42	$4.43	$4.16	85,889
2021-09-29	$4.59	$4.63	$4.45	$4.50	$4.22	69,950
2021-09-28	$4.65	$4.77	$4.58	$4.61	$4.32	90,715
2021-09-27	$4.54	$4.71	$4.42	$4.68	$4.39	130,232
2021-09-24	$4.46	$4.61	$4.46	$4.56	$4.28	65,992
2021-09-23	$4.31	$4.49	$4.28	$4.49	$4.21	109,063
2021-09-22	$4.37	$4.45	$4.27	$4.28	$4.01	109,687
2021-09-21	$4.32	$4.39	$4.17	$4.38	$4.11	217,181
2021-09-20	$4.50	$4.53	$4.27	$4.27	$4.01	130,132
2021-09-17	$4.54	$4.68	$4.54	$4.60	$4.31	127,866
2021-09-16	$4.64	$4.71	$4.55	$4.56	$4.28	107,319
2021-09-15	$4.57	$4.66	$4.55	$4.65	$4.36	42,860
2021-09-14	$4.65	$4.71	$4.55	$4.61	$4.32	89,110
2021-09-13	$4.56	$4.74	$4.56	$4.61	$4.32	51,227
2021-09-10	$4.65	$4.78	$4.54	$4.56	$4.28	89,672
2021-09-09	$4.55	$4.74	$4.52	$4.66	$4.37	78,843
2021-09-08	$4.71	$4.77	$4.56	$4.57	$4.29	76,536
2021-09-07	$4.69	$4.78	$4.60	$4.74	$4.45	142,097
2021-09-03	$4.80	$4.80	$4.68	$4.78	$4.48	38,300
2021-09-02	$4.84	$4.85	$4.75	$4.75	$4.46	36,898
2021-09-01	$4.80	$4.88	$4.73	$4.84	$4.54	70,817
2021-08-31	$4.77	$4.84	$4.67	$4.82	$4.52	88,562
2021-08-30	$4.81	$4.85	$4.62	$4.78	$4.48	126,792
2021-08-27	$4.67	$4.92	$4.59	$4.79	$4.49	187,867
2021-08-26	$4.66	$4.75	$4.53	$4.61	$4.32	92,068
2021-08-25	$4.55	$4.81	$4.53	$4.66	$4.37	133,581
2021-08-24	$4.41	$4.54	$4.33	$4.50	$4.22	144,975
2021-08-23	$4.35	$4.45	$4.14	$4.35	$4.08	293,553
2021-08-20	$4.06	$4.32	$4.05	$4.25	$3.99	111,235
2021-08-19	$4.30	$4.30	$4.06	$4.12	$3.86	160,081
2021-08-18	$4.41	$4.53	$4.28	$4.38	$4.11	114,304
2021-08-17	$4.57	$4.63	$4.12	$4.39	$4.12	529,216
2021-08-16	$4.66	$4.76	$4.51	$4.62	$4.33	197,609
2021-08-13	$4.87	$4.87	$4.61	$4.71	$4.37	256,196
2021-08-12	$5.07	$5.07	$4.72	$4.93	$4.57	409,605
2021-08-11	$5.05	$5.15	$4.97	$5.15	$4.78	228,225
2021-08-10	$5.14	$5.20	$5.00	$5.10	$4.73	188,275
2021-08-09	$5.26	$5.26	$4.97	$5.19	$4.82	229,746
2021-08-06	$5.17	$5.25	$5.03	$5.25	$4.87	96,874
2021-08-05	$5.10	$5.28	$5.06	$5.07	$4.70	87,183
2021-08-04	$5.28	$5.38	$4.86	$5.17	$4.80	428,131
2021-08-03	$5.50	$5.50	$5.25	$5.37	$4.98	120,319
2021-08-02	$5.50	$5.61	$5.31	$5.39	$5.00	169,542
2021-07-30	$5.52	$5.57	$5.30	$5.46	$5.07	167,810
2021-07-29	$5.64	$5.68	$5.51	$5.58	$5.18	57,778
2021-07-28	$5.62	$5.66	$5.50	$5.64	$5.23	62,609
2021-07-27	$5.64	$5.65	$5.46	$5.64	$5.23	81,280
2021-07-26	$5.40	$5.67	$5.40	$5.67	$5.26	58,275
2021-07-23	$5.73	$5.73	$5.47	$5.52	$5.12	85,487
2021-07-22	$5.86	$5.86	$5.66	$5.80	$5.38	104,408
2021-07-21	$5.80	$5.97	$5.72	$5.84	$5.42	55,313
2021-07-20	$5.46	$5.81	$5.36	$5.68	$5.27	141,216
2021-07-19	$5.51	$5.55	$5.25	$5.38	$4.99	188,062
2021-07-16	$5.95	$5.97	$5.59	$5.64	$5.23	106,352
2021-07-15	$5.81	$5.97	$5.72	$5.97	$5.54	101,348
2021-07-14	$5.95	$6.00	$5.83	$5.83	$5.41	72,813
2021-07-13	$6.12	$6.12	$5.85	$5.92	$5.49	122,250
2021-07-12	$6.11	$6.20	$6.03	$6.09	$5.65	117,813
2021-07-09	$6.00	$6.17	$5.93	$6.17	$5.73	72,088
2021-07-08	$5.78	$6.06	$5.64	$5.93	$5.50	159,551
2021-07-07	$6.11	$6.11	$5.73	$5.88	$5.46	301,088
2021-07-06	$6.37	$6.38	$6.05	$6.15	$5.71	165,921
2021-07-02	$6.50	$6.52	$6.06	$6.40	$5.94	283,300
2021-07-01	$6.71	$6.71	$6.43	$6.62	$6.14	148,126
2021-06-30	$6.53	$6.62	$6.38	$6.62	$6.14	143,796
2021-06-29	$6.92	$7.05	$6.49	$6.56	$6.09	310,715
2021-06-28	$6.92	$6.97	$6.70	$6.94	$6.44	255,181
2021-06-25	$6.72	$7.01	$6.50	$6.90	$6.40	2,037,641
2021-06-24	$6.39	$6.81	$6.20	$6.73	$6.25	291,017
2021-06-23	$6.44	$6.59	$6.33	$6.38	$5.92	185,079
2021-06-22	$6.42	$6.48	$6.12	$6.44	$5.98	301,624
2021-06-21	$6.37	$6.45	$6.26	$6.41	$5.95	307,866
2021-06-18	$6.59	$6.63	$6.36	$6.38	$5.92	187,645
2021-06-17	$7.06	$7.06	$6.50	$6.69	$6.21	350,044
2021-06-16	$6.96	$7.11	$6.82	$7.09	$6.58	195,115
2021-06-15	$7.08	$7.19	$6.80	$6.92	$6.42	200,149
2021-06-14	$7.20	$7.38	$7.08	$7.26	$6.74	165,526
2021-06-11	$7.51	$7.65	$7.08	$7.21	$6.69	210,697
2021-06-10	$7.08	$7.75	$7.01	$7.50	$6.96	827,381
2021-06-09	$6.83	$7.12	$6.83	$6.97	$6.47	233,298
2021-06-08	$6.83	$7.13	$6.73	$6.83	$6.34	355,897
2021-06-07	$6.64	$6.95	$6.64	$6.83	$6.34	243,458
2021-06-04	$6.84	$6.93	$6.63	$6.64	$6.16	164,711
2021-06-03	$6.95	$7.00	$6.76	$6.84	$6.35	232,879
2021-06-02	$6.39	$7.09	$6.39	$7.03	$6.52	712,623
2021-06-01	$6.12	$6.50	$6.12	$6.32	$5.86	314,013
2021-05-28	$6.02	$6.17	$5.91	$6.09	$5.65	211,039
2021-05-27	$5.83	$6.12	$5.81	$5.85	$5.43	273,092
2021-05-26	$5.73	$5.99	$5.73	$5.80	$5.38	225,241
2021-05-25	$5.63	$5.95	$5.61	$5.68	$5.27	356,970
2021-05-24	$5.79	$5.79	$5.48	$5.63	$5.22	377,217
2021-05-21	$5.64	$5.79	$5.57	$5.78	$5.36	144,991
2021-05-20	$5.61	$5.65	$5.41	$5.57	$5.17	241,559
2021-05-19	$5.66	$5.66	$5.36	$5.60	$5.20	274,661
2021-05-18	$5.58	$5.91	$5.53	$5.74	$5.33	231,795
2021-05-17	$5.44	$5.62	$5.44	$5.57	$5.17	226,945
2021-05-14	$5.39	$5.68	$5.35	$5.43	$5.04	435,692
2021-05-13	$5.30	$5.50	$5.19	$5.35	$4.96	295,334
2021-05-12	$5.59	$5.70	$5.26	$5.42	$4.98	398,383
2021-05-11	$5.56	$5.68	$5.37	$5.68	$5.22	373,841
2021-05-10	$6.02	$6.02	$5.76	$5.91	$5.43	268,891
2021-05-07	$5.78	$5.97	$5.71	$5.97	$5.49	222,770
2021-05-06	$5.92	$5.92	$5.63	$5.88	$5.41	326,011
2021-05-05	$6.00	$6.00	$5.79	$5.94	$5.46	339,800
2021-05-04	$6.20	$6.20	$5.86	$5.99	$5.51	358,936
2021-05-03	$6.06	$6.26	$6.02	$6.20	$5.70	192,147
2021-04-30	$6.07	$6.14	$6.00	$6.06	$5.57	238,755
2021-04-29	$6.23	$6.35	$6.06	$6.20	$5.70	167,931
2021-04-28	$6.14	$6.23	$6.07	$6.16	$5.66	192,634
2021-04-27	$6.37	$6.37	$6.06	$6.15	$5.65	171,337
2021-04-26	$6.20	$6.36	$6.12	$6.33	$5.82	263,329
2021-04-23	$6.21	$6.28	$6.04	$6.21	$5.71	256,681
2021-04-22	$6.33	$6.50	$6.16	$6.18	$5.68	160,249
2021-04-21	$6.01	$6.45	$6.00	$6.33	$5.82	255,712
2021-04-20	$6.13	$6.13	$5.74	$6.06	$5.57	394,740
2021-04-19	$6.44	$6.45	$5.98	$6.17	$5.67	318,275
2021-04-16	$6.68	$6.69	$6.40	$6.45	$5.93	232,658
2021-04-15	$6.91	$6.91	$6.52	$6.72	$6.18	289,267
2021-04-14	$6.87	$6.99	$6.77	$6.91	$6.35	217,296
2021-04-13	$6.99	$7.00	$6.74	$6.89	$6.33	215,116
2021-04-12	$6.97	$7.09	$6.94	$7.00	$6.44	209,548
2021-04-09	$7.00	$7.08	$6.88	$6.99	$6.43	156,820
2021-04-08	$7.02	$7.20	$6.81	$6.99	$6.43	459,972
2021-04-07	$7.18	$7.19	$7.02	$7.11	$6.54	138,786
2021-04-06	$7.21	$7.30	$7.11	$7.11	$6.54	148,566
2021-04-05	$7.36	$7.36	$7.02	$7.23	$6.65	150,790
2021-04-01	$7.11	$7.31	$7.00	$7.17	$6.59	202,644
2021-03-31	$7.04	$7.10	$6.87	$7.07	$6.50	204,768
2021-03-30	$7.05	$7.19	$6.92	$7.00	$6.44	226,776
2021-03-29	$7.11	$7.21	$6.91	$7.05	$6.48	233,411
2021-03-26	$7.34	$7.44	$6.93	$7.24	$6.66	217,311
2021-03-25	$7.06	$7.33	$6.72	$7.23	$6.65	314,936
2021-03-24	$7.44	$7.60	$7.04	$7.14	$6.56	313,851
2021-03-23	$8.07	$8.07	$7.30	$7.42	$6.82	485,994
2021-03-22	$8.24	$8.24	$7.85	$8.18	$7.52	253,414
2021-03-19	$8.12	$8.41	$7.90	$8.25	$7.58	563,661
2021-03-18	$8.42	$8.50	$8.08	$8.12	$7.47	224,963
2021-03-17	$8.30	$8.48	$8.08	$8.48	$7.80	219,511
2021-03-16	$8.55	$8.67	$8.25	$8.39	$7.71	299,082
2021-03-15	$8.25	$8.61	$8.05	$8.54	$7.85	394,284
2021-03-12	$8.25	$8.46	$8.16	$8.25	$7.58	149,775
2021-03-11	$8.34	$8.60	$8.16	$8.25	$7.58	271,998
2021-03-10	$8.09	$8.45	$8.02	$8.23	$7.57	404,609
2021-03-09	$7.81	$8.14	$7.74	$7.97	$7.33	268,693
2021-03-08	$7.40	$8.06	$7.40	$7.66	$7.04	422,398
2021-03-05	$7.65	$7.77	$6.87	$7.39	$6.79	509,873
2021-03-04	$8.04	$8.18	$7.35	$7.66	$7.04	430,626
2021-03-03	$7.64	$8.08	$7.64	$7.78	$7.15	275,298
2021-03-02	$7.72	$7.80	$7.47	$7.68	$7.06	244,187
2021-03-01	$7.78	$8.12	$7.59	$7.69	$7.07	348,114
2021-02-26	$7.91	$8.02	$7.25	$7.47	$6.87	486,569
2021-02-25	$8.05	$8.45	$7.80	$8.00	$7.36	621,277
2021-02-24	$7.50	$8.10	$7.45	$7.95	$7.31	288,638
2021-02-23	$7.75	$7.94	$7.10	$7.52	$6.91	508,290
2021-02-22	$8.10	$8.34	$7.76	$7.84	$7.21	310,630
2021-02-19	$7.93	$8.35	$7.89	$8.00	$7.36	310,944
2021-02-18	$8.29	$8.44	$7.70	$7.84	$7.21	677,968
2021-02-17	$8.24	$8.47	$8.18	$8.32	$7.65	664,259
2021-02-16	$8.21	$8.55	$8.19	$8.20	$7.54	582,912
2021-02-12	$8.26	$8.30	$8.17	$8.20	$7.54	296,288
2021-02-11	$8.38	$8.64	$8.17	$8.27	$7.60	435,739
2021-02-10	$8.51	$8.82	$8.27	$8.39	$7.67	350,701
2021-02-09	$8.60	$8.72	$8.33	$8.51	$7.78	461,297
2021-02-08	$9.00	$9.11	$8.20	$8.51	$7.78	1,068,415
2021-02-05	$10.18	$11.04	$8.01	$8.75	$8.00	2,658,757
2021-02-04	$9.46	$10.06	$9.37	$9.81	$8.97	636,531
2021-02-03	$9.21	$9.49	$8.93	$9.30	$8.50	413,845
2021-02-02	$8.76	$9.36	$8.76	$9.14	$8.35	290,394
2021-02-01	$9.10	$9.24	$8.64	$8.79	$8.03	316,923
2021-01-29	$9.48	$9.94	$8.70	$9.01	$8.23	703,318
2021-01-28	$9.39	$9.75	$9.04	$9.37	$8.56	622,964
2021-01-27	$8.04	$9.96	$7.90	$9.25	$8.45	1,185,761
2021-01-26	$8.34	$8.48	$8.07	$8.15	$7.45	240,651
2021-01-25	$8.04	$8.41	$7.80	$8.19	$7.48	194,629
2021-01-22	$7.76	$8.10	$7.55	$8.09	$7.39	286,905
2021-01-21	$8.27	$8.27	$7.78	$7.99	$7.30	316,128
2021-01-20	$8.63	$8.65	$8.15	$8.26	$7.55	297,832
2021-01-19	$8.40	$8.58	$8.05	$8.56	$7.82	440,268
2021-01-15	$8.16	$8.41	$7.85	$8.17	$7.47	398,543
2021-01-14	$7.48	$8.35	$7.45	$8.33	$7.61	616,537
2021-01-13	$7.68	$7.90	$7.30	$7.41	$6.77	377,476
2021-01-12	$6.98	$7.53	$6.96	$7.52	$6.87	350,715
2021-01-11	$6.79	$7.00	$6.54	$6.86	$6.27	435,852
2021-01-08	$7.09	$7.11	$6.72	$6.76	$6.18	350,917
2021-01-07	$7.22	$7.39	$7.00	$7.02	$6.42	331,659
2021-01-06	$7.09	$7.44	$7.01	$7.19	$6.57	529,567
2021-01-05	$6.66	$7.18	$6.66	$6.95	$6.35	327,834
2021-01-04	$6.95	$7.00	$6.56	$6.66	$6.09	258,607
2020-12-31	$6.92	$7.08	$6.76	$6.85	$6.26	282,473
2020-12-30	$6.98	$7.13	$6.74	$6.92	$6.32	357,034
2020-12-29	$6.86	$7.05	$6.74	$6.97	$6.37	451,167
2020-12-28	$7.29	$7.49	$6.84	$6.86	$6.27	441,282
2020-12-24	$7.60	$7.60	$7.17	$7.27	$6.64	190,003
2020-12-23	$7.31	$7.70	$7.25	$7.60	$6.95	284,719
2020-12-22	$7.23	$7.38	$7.11	$7.26	$6.63	321,257
2020-12-21	$6.87	$7.30	$6.80	$7.29	$6.66	376,506
2020-12-18	$7.33	$7.48	$6.98	$7.14	$6.53	982,562
2020-12-17	$7.66	$7.66	$7.22	$7.36	$6.73	438,837
2020-12-16	$7.72	$7.89	$7.47	$7.63	$6.97	359,356
2020-12-15	$7.73	$7.82	$7.50	$7.71	$7.05	404,026
2020-12-14	$8.51	$8.66	$7.65	$7.65	$6.99	560,436
2020-12-11	$8.68	$8.78	$8.12	$8.27	$7.56	590,077
2020-12-10	$8.26	$8.87	$8.20	$8.79	$8.03	837,967
2020-12-09	$9.00	$9.55	$8.01	$8.30	$7.59	1,165,829
2020-12-08	$7.43	$8.75	$7.43	$8.73	$7.98	1,117,977
2020-12-07	$7.20	$7.28	$6.89	$7.19	$6.57	400,213
2020-12-04	$7.15	$7.47	$6.97	$7.25	$6.63	527,105
2020-12-03	$6.54	$7.27	$6.45	$6.87	$6.28	706,750
2020-12-02	$6.09	$6.49	$5.98	$6.42	$5.87	384,204
2020-12-01	$6.22	$6.54	$6.00	$6.10	$5.57	309,804
2020-11-30	$6.48	$6.56	$5.88	$5.95	$5.44	922,876
2020-11-27	$6.88	$6.90	$6.30	$6.43	$5.88	368,651
2020-11-25	$7.00	$7.06	$6.55	$6.89	$6.30	480,887
2020-11-24	$6.11	$7.48	$6.08	$7.01	$6.41	1,162,876
2020-11-23	$5.30	$5.67	$5.30	$5.62	$5.14	484,307
2020-11-20	$5.47	$5.48	$5.06	$5.26	$4.81	391,856
2020-11-19	$4.94	$5.53	$4.80	$5.52	$5.04	431,474
2020-11-18	$5.15	$5.36	$4.90	$4.95	$4.52	296,633
2020-11-17	$4.97	$5.12	$4.78	$5.03	$4.60	225,905
2020-11-16	$5.00	$5.36	$4.91	$5.10	$4.66	379,524
2020-11-13	$4.38	$4.75	$4.28	$4.75	$4.34	330,831
2020-11-12	$4.52	$4.58	$4.26	$4.28	$3.87	398,430
2020-11-11	$5.38	$5.38	$4.56	$4.65	$4.21	628,656
2020-11-10	$4.35	$5.01	$4.27	$5.00	$4.52	515,657
2020-11-09	$4.15	$4.50	$4.09	$4.27	$3.86	1,055,309
2020-11-06	$3.96	$4.15	$3.56	$3.64	$3.29	759,208
2020-11-05	$4.47	$4.54	$3.89	$3.95	$3.57	1,605,923
2020-11-04	$5.00	$5.00	$4.52	$4.63	$4.19	296,485
2020-11-03	$4.87	$5.40	$4.78	$4.95	$4.48	555,171
2020-11-02	$4.75	$4.89	$4.58	$4.74	$4.29	307,547
2020-10-30	$4.59	$4.75	$4.45	$4.68	$4.23	216,257
2020-10-29	$4.56	$4.79	$4.52	$4.59	$4.15	152,773
2020-10-28	$5.00	$5.01	$4.42	$4.61	$4.17	354,252
2020-10-27	$5.12	$5.23	$5.00	$5.02	$4.54	257,608
2020-10-26	$5.57	$5.57	$5.12	$5.18	$4.68	301,766
2020-10-23	$5.49	$5.85	$5.46	$5.70	$5.15	208,599
2020-10-22	$5.32	$5.46	$5.25	$5.43	$4.91	113,360
2020-10-21	$5.45	$5.50	$5.30	$5.31	$4.80	102,039
2020-10-20	$5.27	$5.60	$5.27	$5.49	$4.96	166,705
2020-10-19	$5.44	$5.55	$5.20	$5.21	$4.71	441,537
2020-10-16	$5.71	$5.76	$5.42	$5.43	$4.91	238,602
2020-10-15	$5.59	$5.82	$5.52	$5.67	$5.13	141,852
2020-10-14	$5.95	$5.95	$5.69	$5.69	$5.15	119,416
2020-10-13	$6.02	$6.09	$5.81	$5.92	$5.35	207,513
2020-10-12	$6.08	$6.08	$5.84	$6.02	$5.44	235,204
2020-10-09	$6.35	$6.49	$6.01	$6.04	$5.46	376,218
2020-10-08	$5.89	$6.34	$5.88	$6.30	$5.70	281,419
2020-10-07	$5.87	$6.09	$5.82	$5.87	$5.31	245,871
2020-10-06	$5.88	$6.13	$5.75	$5.85	$5.29	237,378
2020-10-05	$6.00	$6.00	$5.78	$5.87	$5.31	196,788
2020-10-02	$5.83	$5.98	$5.74	$5.89	$5.33	174,866
2020-10-01	$5.91	$6.08	$5.82	$6.03	$5.45	190,155
2020-09-30	$6.04	$6.27	$5.79	$5.84	$5.28	200,250
2020-09-29	$6.12	$6.12	$5.80	$6.05	$5.47	210,306
2020-09-28	$6.01	$6.29	$5.99	$6.21	$5.62	239,412
2020-09-25	$5.72	$5.99	$5.72	$5.92	$5.35	193,978
2020-09-24	$5.32	$6.12	$5.27	$5.83	$5.27	428,520
2020-09-23	$5.92	$6.08	$5.38	$5.41	$4.89	386,456
2020-09-22	$6.09	$6.26	$5.92	$5.96	$5.39	355,315
2020-09-21	$6.36	$6.40	$6.01	$6.07	$5.49	516,723
2020-09-18	$6.98	$6.98	$6.50	$6.61	$5.98	664,973
2020-09-17	$7.00	$7.08	$6.83	$6.96	$6.29	352,982
2020-09-16	$6.79	$7.17	$6.72	$7.08	$6.40	262,848
2020-09-15	$6.69	$6.95	$6.60	$6.69	$6.05	393,310
2020-09-14	$6.69	$6.86	$6.58	$6.65	$6.01	197,348
2020-09-11	$7.09	$7.20	$6.58	$6.72	$6.08	428,215
2020-09-10	$7.17	$7.42	$7.02	$7.08	$6.40	326,611
2020-09-09	$7.25	$7.72	$7.11	$7.17	$6.48	315,725
2020-09-08	$7.30	$7.35	$7.03	$7.17	$6.48	449,961
2020-09-04	$7.88	$8.02	$7.37	$7.50	$6.78	506,867
2020-09-03	$7.87	$8.14	$7.72	$7.79	$7.04	471,837
2020-09-02	$8.61	$8.71	$7.93	$7.94	$7.18	738,266
2020-09-01	$8.89	$9.08	$8.57	$8.69	$7.86	211,508
2020-08-31	$9.50	$9.50	$8.89	$8.94	$8.08	182,769
2020-08-28	$9.15	$9.59	$9.10	$9.53	$8.62	159,523
2020-08-27	$9.18	$9.60	$9.05	$9.16	$8.28	233,996
2020-08-26	$9.39	$9.48	$9.04	$9.18	$8.30	248,077
2020-08-25	$9.46	$9.52	$9.22	$9.50	$8.59	149,332
2020-08-24	$9.10	$9.45	$8.82	$9.41	$8.51	221,247
2020-08-21	$9.29	$9.35	$8.96	$9.14	$8.27	173,560
2020-08-20	$9.13	$9.63	$9.13	$9.39	$8.49	187,888
2020-08-19	$9.43	$9.72	$9.31	$9.33	$8.44	189,989
2020-08-18	$9.60	$9.60	$9.05	$9.50	$8.59	289,525
2020-08-17	$10.16	$10.19	$9.61	$9.67	$8.75	259,346
2020-08-14	$9.94	$10.43	$9.92	$10.21	$9.23	165,935
2020-08-13	$10.36	$10.54	$9.96	$10.05	$9.04	210,829
2020-08-12	$10.57	$10.92	$10.21	$10.51	$9.46	280,086
2020-08-11	$11.14	$11.48	$10.37	$10.45	$9.40	348,669
2020-08-10	$10.32	$11.10	$10.31	$11.02	$9.92	350,945
2020-08-07	$9.46	$10.21	$9.38	$10.16	$9.14	273,155
2020-08-06	$9.32	$10.13	$9.25	$9.55	$8.59	304,467
2020-08-05	$9.41	$9.58	$9.15	$9.49	$8.54	223,097
2020-08-04	$8.47	$9.64	$8.37	$9.25	$8.32	346,836
2020-08-03	$8.72	$8.92	$8.14	$8.71	$7.84	329,119
2020-07-31	$8.90	$9.17	$8.75	$8.76	$7.88	204,459
2020-07-30	$9.64	$9.79	$8.83	$9.13	$8.22	398,997
2020-07-29	$9.16	$10.32	$9.16	$9.89	$8.90	979,663
2020-07-28	$8.13	$8.50	$7.99	$8.40	$7.56	321,662
2020-07-27	$8.49	$8.49	$7.85	$8.19	$7.37	270,297
2020-07-24	$8.20	$8.48	$8.20	$8.43	$7.59	264,927
2020-07-23	$8.29	$8.44	$8.08	$8.30	$7.47	227,552
2020-07-22	$8.48	$8.54	$8.20	$8.39	$7.55	275,260
2020-07-21	$8.31	$8.76	$8.31	$8.53	$7.68	208,534
2020-07-20	$8.72	$8.85	$8.24	$8.31	$7.48	358,104
2020-07-17	$8.87	$8.99	$8.56	$8.80	$7.92	268,577
2020-07-16	$8.99	$9.19	$8.70	$8.86	$7.97	221,675
2020-07-15	$8.95	$9.41	$8.57	$9.12	$8.21	507,316
2020-07-14	$7.92	$8.89	$7.83	$8.65	$7.78	1,091,382
2020-07-13	$7.93	$8.28	$7.59	$7.99	$7.19	390,668
2020-07-10	$7.50	$7.85	$7.32	$7.83	$7.05	425,389
2020-07-09	$7.85	$7.92	$7.51	$7.54	$6.79	316,502
2020-07-08	$8.08	$8.27	$7.65	$7.87	$7.08	476,546
2020-07-07	$8.08	$8.23	$7.70	$7.79	$7.01	472,229
2020-07-06	$8.65	$8.78	$8.01	$8.33	$7.50	375,276
2020-07-02	$8.97	$9.06	$8.40	$8.45	$7.60	317,117
2020-07-01	$9.15	$9.52	$8.58	$8.68	$7.81	366,596
2020-06-30	$9.60	$9.89	$8.78	$9.15	$8.23	458,392
2020-06-29	$8.88	$10.03	$8.60	$9.64	$8.68	781,450
2020-06-26	$9.00	$9.16	$8.45	$8.74	$7.87	836,886
2020-06-25	$9.42	$9.65	$9.16	$9.32	$8.39	463,268
2020-06-24	$10.01	$10.07	$9.35	$9.38	$8.44	766,314
2020-06-23	$11.34	$11.63	$10.00	$10.51	$9.46	736,349
2020-06-22	$11.34	$11.43	$10.94	$11.39	$10.25	426,946
2020-06-19	$11.74	$12.13	$11.34	$11.34	$10.21	371,471
2020-06-18	$11.45	$11.65	$11.20	$11.53	$10.38	282,130
2020-06-17	$12.53	$12.53	$11.63	$11.73	$10.56	351,873
2020-06-16	$13.25	$13.60	$12.09	$12.58	$11.32	412,819
2020-06-15	$11.75	$12.68	$11.62	$12.34	$11.11	340,691
2020-06-12	$13.11	$13.70	$11.92	$12.36	$11.12	439,597
2020-06-11	$12.19	$12.90	$11.68	$11.92	$10.73	674,138
2020-06-10	$14.12	$14.99	$13.08	$14.20	$12.78	697,466
2020-06-09	$16.56	$16.65	$13.81	$14.08	$12.67	1,181,253
2020-06-08	$13.33	$17.68	$13.33	$16.81	$15.13	1,430,048
2020-06-05	$11.65	$13.23	$11.48	$12.12	$10.91	814,205
2020-06-04	$10.16	$11.10	$10.10	$10.59	$9.53	504,916
2020-06-03	$10.08	$10.54	$9.95	$10.04	$9.04	387,841
2020-06-02	$9.66	$9.99	$9.34	$9.91	$8.92	680,365
2020-06-01	$9.95	$10.10	$9.36	$9.46	$8.51	671,284
2020-05-29	$10.92	$10.98	$9.89	$10.00	$9.00	626,070
2020-05-28	$11.56	$11.57	$11.00	$11.05	$9.94	181,355
2020-05-27	$11.58	$11.70	$10.81	$11.56	$10.40	257,309
2020-05-26	$11.28	$11.50	$11.00	$11.38	$10.24	293,589
2020-05-22	$11.29	$11.30	$10.93	$11.13	$10.02	104,015
2020-05-21	$11.15	$11.59	$11.15	$11.32	$10.19	99,650
2020-05-20	$11.51	$11.72	$11.15	$11.25	$10.12	113,914
2020-05-19	$11.84	$11.86	$11.20	$11.25	$10.12	161,861
2020-05-18	$11.50	$12.13	$11.10	$11.79	$10.61	286,863
2020-05-15	$10.25	$11.16	$9.94	$10.98	$9.88	303,951
2020-05-14	$10.31	$10.84	$9.87	$10.28	$9.25	232,210
2020-05-13	$11.11	$11.15	$10.05	$10.61	$9.50	310,540
2020-05-12	$11.67	$11.76	$11.09	$11.13	$9.97	156,527
2020-05-11	$11.55	$11.78	$11.20	$11.50	$10.30	147,707
2020-05-08	$11.14	$11.96	$10.81	$11.84	$10.60	210,852
2020-05-07	$11.16	$11.73	$10.86	$11.24	$10.07	230,294
2020-05-06	$11.40	$11.65	$10.78	$11.17	$10.00	258,443
2020-05-05	$12.37	$12.74	$11.23	$11.45	$10.25	316,970
2020-05-04	$11.50	$12.44	$11.34	$12.39	$11.10	301,799
2020-05-01	$11.81	$12.11	$11.55	$11.81	$10.58	194,211
2020-04-30	$12.30	$12.35	$11.74	$12.14	$10.87	243,283
2020-04-29	$12.27	$12.73	$11.97	$12.36	$11.07	453,224
2020-04-28	$11.66	$12.41	$11.38	$12.10	$10.84	346,274
2020-04-27	$11.72	$11.72	$11.12	$11.63	$10.42	243,243
2020-04-24	$11.59	$11.99	$11.32	$11.78	$10.55	244,959
2020-04-23	$11.61	$11.75	$10.94	$11.54	$10.34	421,390
2020-04-22	$11.84	$11.96	$11.51	$11.67	$10.45	245,732
2020-04-21	$11.77	$12.17	$11.51	$11.57	$10.36	207,403
2020-04-20	$12.04	$12.72	$11.76	$12.06	$10.80	310,990
2020-04-17	$12.60	$13.10	$12.00	$12.70	$11.37	368,205
2020-04-16	$12.96	$13.03	$11.73	$11.91	$10.67	527,600
2020-04-15	$13.85	$14.50	$12.76	$13.00	$11.64	599,789
2020-04-14	$21.91	$21.91	$13.50	$13.60	$12.18	1,872,958
2020-04-13	$24.38	$25.14	$23.00	$24.34	$21.80	143,375
2020-04-09	$22.71	$24.00	$22.10	$23.87	$21.38	123,413
2020-04-08	$20.40	$22.62	$19.88	$21.40	$19.17	146,335
2020-04-07	$20.44	$22.05	$19.60	$19.71	$17.65	123,680
2020-04-06	$18.46	$19.50	$18.22	$18.99	$17.01	105,764
2020-04-03	$18.00	$18.27	$16.23	$17.34	$15.53	127,037
2020-04-02	$16.39	$18.85	$16.39	$18.06	$16.17	102,176
2020-04-01	$18.11	$18.11	$16.05	$16.99	$15.22	165,918
2020-03-31	$18.56	$19.28	$17.06	$18.38	$16.46	273,903
2020-03-30	$20.13	$21.80	$18.13	$18.44	$16.51	187,812
2020-03-27	$22.05	$22.39	$19.91	$20.12	$18.02	138,211
2020-03-26	$24.83	$26.66	$22.21	$23.08	$20.67	224,125
2020-03-25	$22.56	$26.74	$22.26	$24.78	$22.19	386,308
2020-03-24	$19.89	$23.37	$19.59	$22.32	$19.99	300,509
2020-03-23	$16.19	$19.66	$15.02	$19.39	$17.37	350,959
2020-03-20	$14.30	$18.98	$14.30	$15.99	$14.32	371,428
2020-03-19	$10.08	$15.29	$9.81	$13.83	$12.39	442,718
2020-03-18	$18.93	$19.18	$9.25	$9.25	$8.28	340,201
2020-03-17	$19.41	$20.42	$18.60	$20.10	$18.00	247,374
2020-03-16	$18.50	$19.37	$18.01	$18.41	$16.49	261,313
2020-03-13	$19.17	$21.95	$18.76	$21.94	$19.65	209,462
2020-03-12	$19.13	$20.83	$16.83	$18.10	$16.21	355,609
2020-03-11	$27.44	$27.49	$25.24	$25.33	$22.69	209,036
2020-03-10	$30.48	$31.18	$27.01	$28.06	$25.13	253,848
2020-03-09	$34.98	$34.99	$29.40	$29.48	$26.40	208,024
2020-03-06	$37.06	$37.42	$35.35	$36.60	$32.78	116,019
2020-03-05	$37.93	$38.31	$37.42	$38.05	$34.08	107,165
2020-03-04	$38.50	$38.80	$37.42	$38.60	$34.57	90,602
2020-03-03	$38.28	$39.03	$37.32	$37.83	$33.88	137,864
2020-03-02	$35.10	$38.29	$35.10	$38.06	$34.09	185,424
2020-02-28	$35.82	$35.82	$33.21	$34.90	$31.26	359,202
2020-02-27	$42.00	$42.25	$33.63	$36.29	$32.50	424,364
2020-02-26	$44.34	$44.63	$42.82	$43.01	$38.52	88,722
2020-02-25	$43.94	$44.16	$43.08	$43.40	$38.87	115,626
2020-02-24	$44.23	$44.67	$43.73	$44.06	$39.46	99,584
2020-02-21	$45.62	$45.62	$44.91	$45.04	$40.34	57,844
2020-02-20	$45.00	$45.52	$44.76	$45.47	$40.72	64,283
2020-02-19	$45.67	$45.67	$44.81	$45.00	$40.30	51,342
2020-02-18	$45.70	$45.70	$44.89	$45.56	$40.80	60,587
2020-02-14	$45.98	$46.15	$45.47	$45.71	$40.94	51,791
2020-02-13	$45.65	$45.89	$45.02	$45.88	$41.09	63,397
2020-02-12	$46.81	$46.81	$46.30	$46.64	$41.10	57,207
2020-02-11	$47.52	$47.52	$46.51	$46.72	$41.17	64,286
2020-02-10	$46.32	$47.47	$46.28	$47.31	$41.69	162,765
2020-02-07	$46.25	$46.48	$46.00	$46.26	$40.76	51,758
2020-02-06	$46.30	$46.48	$45.91	$46.29	$40.79	46,796
2020-02-05	$45.11	$46.24	$44.87	$46.14	$40.66	122,829
2020-02-04	$45.49	$45.59	$44.86	$45.04	$39.69	88,131
2020-02-03	$45.67	$45.82	$45.07	$45.34	$39.95	124,848
2020-01-31	$46.01	$46.01	$45.53	$45.60	$40.18	77,243
2020-01-30	$46.51	$46.63	$45.91	$46.04	$40.57	47,666
2020-01-29	$46.95	$47.10	$46.48	$46.56	$41.03	35,568
2020-01-28	$46.78	$47.02	$46.59	$46.83	$41.27	35,816
2020-01-27	$46.39	$47.10	$46.39	$46.66	$41.12	41,050
2020-01-24	$47.52	$47.52	$46.34	$46.72	$41.17	62,928
2020-01-23	$47.14	$47.56	$46.95	$47.38	$41.75	79,186
2020-01-22	$47.12	$47.26	$46.73	$47.22	$41.61	59,260
2020-01-21	$47.00	$47.40	$46.24	$47.10	$41.50	94,062
2020-01-17	$47.02	$47.02	$46.52	$46.89	$41.32	124,786
2020-01-16	$46.74	$47.15	$46.60	$46.93	$41.35	50,997
2020-01-15	$46.08	$46.67	$46.08	$46.56	$41.03	47,426
2020-01-14	$45.82	$46.05	$45.52	$46.04	$40.57	50,654
2020-01-13	$45.55	$46.16	$45.36	$45.84	$40.39	52,520
2020-01-10	$45.02	$45.61	$44.93	$45.57	$40.16	67,250
2020-01-09	$44.88	$45.05	$44.79	$44.99	$39.64	45,970
2020-01-08	$44.60	$44.99	$44.30	$44.88	$39.55	57,423
2020-01-07	$44.90	$44.90	$44.36	$44.47	$39.19	94,435
2020-01-06	$44.57	$45.21	$44.57	$44.98	$39.64	56,283
2020-01-03	$44.06	$44.76	$44.02	$44.67	$39.36	87,747
2020-01-02	$44.71	$44.87	$43.91	$44.29	$39.03	77,107
2019-12-31	$43.70	$44.82	$43.70	$44.71	$39.40	113,752
2019-12-30	$43.74	$43.83	$43.35	$43.70	$38.51	72,882
2019-12-27	$44.00	$44.01	$43.60	$43.80	$38.60	54,301
2019-12-26	$44.30	$44.56	$43.81	$43.96	$38.74	53,231
2019-12-24	$44.30	$44.46	$44.10	$44.19	$38.94	31,216
2019-12-23	$44.40	$44.56	$43.95	$44.33	$39.06	52,375
2019-12-20	$43.82	$44.57	$43.50	$44.38	$39.11	215,771
2019-12-19	$43.55	$43.93	$43.40	$43.74	$38.54	66,424
2019-12-18	$43.00	$43.81	$42.95	$43.60	$38.42	86,039
2019-12-17	$43.08	$43.69	$42.88	$43.03	$37.92	117,224
2019-12-16	$43.95	$44.00	$42.52	$43.00	$37.89	186,350
2019-12-13	$43.75	$44.12	$43.68	$43.90	$38.68	74,798
2019-12-12	$43.99	$44.27	$43.75	$43.93	$38.71	76,508
2019-12-11	$44.75	$44.82	$44.00	$44.07	$38.83	125,470
2019-12-10	$44.75	$45.15	$44.50	$44.53	$39.24	130,491
2019-12-09	$44.65	$45.22	$44.58	$44.68	$39.37	113,187
2019-12-06	$43.92	$44.81	$43.92	$44.79	$39.47	84,085
2019-12-05	$44.08	$44.23	$43.55	$43.95	$38.73	87,662
2019-12-04	$44.61	$44.81	$43.81	$43.98	$38.75	103,284
2019-12-03	$43.80	$45.13	$43.78	$44.70	$39.39	180,326
2019-12-02	$44.33	$44.60	$43.66	$43.75	$38.55	133,789
2019-11-29	$44.05	$44.37	$43.95	$44.24	$38.98	53,280
2019-11-27	$43.85	$44.39	$43.58	$43.95	$38.73	108,418
2019-11-26	$43.69	$44.43	$43.64	$43.86	$38.65	125,021
2019-11-25	$43.47	$44.24	$43.47	$43.66	$38.47	82,830
2019-11-22	$43.75	$43.86	$43.25	$43.45	$38.29	93,713
2019-11-21	$44.23	$44.23	$43.42	$43.70	$38.51	109,822
2019-11-20	$44.53	$44.68	$43.69	$44.19	$38.94	141,868
2019-11-19	$45.07	$45.34	$44.45	$44.52	$39.23	112,129
2019-11-18	$44.52	$45.08	$44.21	$44.92	$39.58	76,734
2019-11-15	$45.02	$45.15	$44.55	$44.61	$39.31	96,147
2019-11-14	$44.90	$45.11	$44.41	$44.88	$39.55	110,455
2019-11-13	$44.55	$45.72	$44.55	$45.35	$39.30	105,286
2019-11-12	$45.44	$46.04	$44.69	$44.75	$38.78	120,597
2019-11-11	$45.31	$45.53	$45.06	$45.22	$39.19	109,776
2019-11-08	$45.47	$45.98	$45.24	$45.37	$39.32	132,876
2019-11-07	$46.78	$46.90	$45.34	$45.52	$39.45	152,410
2019-11-06	$45.75	$46.94	$45.75	$46.67	$40.45	154,422
2019-11-05	$47.44	$47.74	$44.65	$45.75	$39.65	273,557
2019-11-04	$49.58	$49.58	$47.51	$47.74	$41.38	155,035
2019-11-01	$48.30	$49.72	$48.25	$49.57	$42.96	94,565
2019-10-31	$49.50	$49.60	$47.88	$48.17	$41.75	133,556
2019-10-30	$47.81	$48.75	$47.40	$48.71	$42.22	97,150
2019-10-29	$47.35	$48.00	$47.35	$47.83	$41.45	57,835
2019-10-28	$47.43	$47.89	$47.27	$47.32	$41.01	59,571
2019-10-25	$47.54	$47.61	$47.00	$47.31	$41.00	67,257
2019-10-24	$47.60	$47.80	$47.14	$47.60	$41.25	124,815
2019-10-23	$47.35	$47.59	$47.08	$47.48	$41.15	53,940
2019-10-22	$47.15	$47.60	$46.86	$47.31	$41.00	93,645
2019-10-21	$46.74	$47.14	$46.74	$47.02	$40.75	56,077
2019-10-18	$46.71	$46.93	$46.51	$46.74	$40.51	96,406
2019-10-17	$46.88	$47.08	$46.61	$46.96	$40.70	50,038
2019-10-16	$46.94	$47.05	$46.48	$46.65	$40.43	50,968
2019-10-15	$46.41	$47.10	$46.22	$46.89	$40.64	62,583
2019-10-14	$46.36	$46.80	$46.20	$46.42	$40.23	54,584
2019-10-11	$46.55	$47.11	$46.30	$46.43	$40.24	60,487
2019-10-10	$46.81	$46.83	$46.37	$46.61	$40.40	83,035
2019-10-09	$47.24	$47.35	$46.45	$46.64	$40.42	126,668
2019-10-08	$45.76	$47.18	$45.70	$47.06	$40.79	169,534
2019-10-07	$46.70	$47.04	$45.57	$45.79	$39.69	257,896
2019-10-04	$46.67	$46.99	$46.19	$46.80	$40.56	125,195
2019-10-03	$46.49	$46.88	$46.15	$46.42	$40.23	84,319
2019-10-02	$46.55	$46.80	$46.25	$46.39	$40.21	125,489
2019-10-01	$47.24	$47.30	$46.53	$46.59	$40.38	91,954
2019-09-30	$47.31	$47.67	$47.12	$47.22	$40.93	193,468
2019-09-27	$47.48	$47.53	$47.32	$47.42	$41.10	115,015
2019-09-26	$47.56	$47.65	$47.30	$47.32	$41.01	84,965
2019-09-25	$47.33	$47.60	$47.31	$47.42	$41.10	74,643
2019-09-24	$47.30	$47.81	$47.07	$47.18	$40.89	102,100
2019-09-23	$46.91	$47.96	$46.58	$46.96	$40.70	139,418
2019-09-20	$46.75	$47.25	$46.56	$47.13	$40.85	186,802
2019-09-19	$47.00	$47.00	$46.65	$46.73	$40.50	57,095
2019-09-18	$47.00	$47.01	$46.66	$46.98	$40.72	62,855
2019-09-17	$46.69	$47.01	$46.54	$46.81	$40.57	57,645
2019-09-16	$46.75	$47.00	$46.29	$46.75	$40.52	56,049
2019-09-13	$45.81	$46.50	$45.63	$46.36	$40.18	72,104
2019-09-12	$46.77	$46.83	$45.62	$45.81	$39.70	170,027
2019-09-11	$46.58	$47.39	$46.31	$46.74	$40.51	87,896
2019-09-10	$45.81	$46.80	$45.63	$46.55	$40.34	94,872
2019-09-09	$45.55	$46.44	$45.50	$46.08	$39.94	115,749
2019-09-06	$45.74	$46.02	$45.41	$45.63	$39.55	96,104
2019-09-05	$46.41	$46.50	$45.30	$45.62	$39.54	108,427
2019-09-04	$46.26	$46.52	$45.81	$46.20	$40.04	107,286
2019-09-03	$45.00	$46.11	$45.00	$46.09	$39.95	86,573
2019-08-30	$45.30	$45.36	$45.00	$45.11	$39.10	63,402
2019-08-29	$45.51	$45.68	$45.06	$45.17	$39.15	48,614
2019-08-28	$44.69	$45.61	$44.67	$45.46	$39.40	216,476
2019-08-27	$45.30	$45.30	$44.69	$44.72	$38.76	119,811
2019-08-26	$45.28	$45.45	$44.95	$45.30	$39.26	83,888
2019-08-23	$45.44	$45.81	$44.88	$45.05	$39.04	127,700
2019-08-22	$45.83	$45.94	$44.99	$45.44	$39.38	123,124
2019-08-21	$45.00	$45.89	$44.64	$45.74	$39.64	100,427
2019-08-20	$45.23	$45.65	$44.58	$44.90	$38.91	85,727
2019-08-19	$45.25	$46.27	$45.01	$45.25	$39.22	105,824
2019-08-16	$45.32	$45.91	$45.08	$45.16	$39.14	122,317
2019-08-15	$46.27	$46.27	$45.01	$45.17	$39.15	188,066
2019-08-14	$47.85	$48.54	$47.11	$47.12	$40.17	265,336
2019-08-13	$48.00	$49.75	$47.76	$48.13	$41.03	319,331
2019-08-12	$46.43	$48.05	$46.38	$47.98	$40.90	227,500
2019-08-09	$46.00	$47.20	$45.96	$46.44	$39.59	306,626
2019-08-08	$44.57	$46.03	$44.40	$45.97	$39.19	357,858
2019-08-07	$43.90	$48.71	$42.89	$44.25	$37.72	1,294,770
2019-08-06	$41.54	$43.64	$41.39	$43.45	$37.04	116,076
2019-08-05	$41.77	$41.85	$40.36	$41.16	$35.09	89,210
2019-08-02	$40.98	$42.20	$40.98	$41.95	$35.76	118,541
2019-08-01	$40.96	$41.16	$40.29	$41.08	$35.02	322,362
2019-07-31	$40.85	$40.90	$40.28	$40.47	$34.50	112,997
2019-07-30	$40.61	$40.80	$40.54	$40.68	$34.68	84,020
2019-07-29	$40.79	$41.17	$40.39	$40.65	$34.66	98,097
2019-07-26	$40.40	$40.67	$40.13	$40.62	$34.63	51,146
2019-07-25	$40.71	$40.71	$40.14	$40.23	$34.30	44,259
2019-07-24	$40.40	$40.73	$40.23	$40.67	$34.67	59,650
2019-07-23	$40.01	$40.72	$40.01	$40.47	$34.50	58,278
2019-07-22	$39.85	$40.07	$39.68	$40.00	$34.10	34,965
2019-07-19	$40.23	$40.39	$39.66	$39.86	$33.98	59,072
2019-07-18	$40.50	$40.51	$40.15	$40.33	$34.38	44,816
2019-07-17	$40.56	$40.77	$40.48	$40.57	$34.59	71,625
2019-07-16	$40.53	$40.77	$40.31	$40.66	$34.66	88,302
2019-07-15	$40.60	$40.67	$40.37	$40.58	$34.60	53,512
2019-07-12	$40.65	$40.76	$40.30	$40.58	$34.60	93,468
2019-07-11	$40.54	$40.68	$39.90	$40.47	$34.50	65,293
2019-07-10	$40.73	$40.78	$40.51	$40.54	$34.56	84,577
2019-07-09	$40.53	$40.75	$40.32	$40.54	$34.56	55,236
2019-07-08	$40.38	$40.83	$40.23	$40.63	$34.64	72,979
2019-07-05	$39.86	$40.43	$39.57	$40.36	$34.41	36,979
2019-07-03	$39.89	$40.26	$39.89	$40.07	$34.16	26,271
2019-07-02	$39.35	$40.15	$39.35	$39.87	$33.99	44,905
2019-07-01	$39.66	$39.67	$39.01	$39.44	$33.62	55,008
2019-06-28	$39.64	$40.10	$39.52	$39.66	$33.81	195,574
2019-06-27	$39.26	$39.78	$39.23	$39.69	$33.84	55,604
2019-06-26	$39.60	$40.02	$38.33	$39.17	$33.39	85,621
2019-06-25	$40.09	$40.25	$39.53	$39.54	$33.71	54,081
2019-06-24	$39.95	$40.29	$39.76	$40.11	$34.20	72,829
2019-06-21	$40.00	$40.14	$39.59	$39.67	$33.82	78,472
2019-06-20	$40.66	$40.69	$40.07	$40.12	$34.20	63,559
2019-06-19	$39.90	$40.39	$39.68	$40.33	$34.38	75,844
2019-06-18	$40.40	$40.47	$39.81	$40.02	$34.12	63,345
2019-06-17	$39.97	$40.35	$39.90	$40.27	$34.33	58,779
2019-06-14	$40.00	$40.19	$39.77	$39.84	$33.97	45,484
2019-06-13	$39.87	$40.13	$39.81	$39.96	$34.07	45,450
2019-06-12	$40.09	$40.14	$39.77	$39.90	$34.02	49,880
2019-06-11	$39.68	$40.07	$39.57	$39.99	$34.09	75,117
2019-06-10	$39.37	$39.50	$39.23	$39.40	$33.59	51,118
2019-06-07	$38.95	$39.38	$38.90	$39.27	$33.48	54,388
2019-06-06	$39.43	$39.77	$38.70	$38.91	$33.17	54,286
2019-06-05	$38.74	$39.38	$38.72	$39.32	$33.52	51,714
2019-06-04	$39.27	$39.46	$38.41	$38.68	$32.98	86,588
2019-06-03	$38.70	$39.32	$38.67	$39.08	$33.32	69,304
2019-05-31	$38.48	$38.92	$38.09	$38.59	$32.90	60,610
2019-05-30	$38.81	$39.02	$38.35	$38.57	$32.88	62,234
2019-05-29	$38.80	$38.94	$38.58	$38.63	$32.93	81,038
2019-05-28	$39.59	$39.59	$38.56	$38.81	$33.09	271,748
2019-05-24	$39.50	$39.78	$39.39	$39.53	$33.70	46,743
2019-05-23	$39.86	$39.88	$39.28	$39.39	$33.58	118,514
2019-05-22	$40.11	$40.38	$39.93	$39.96	$34.07	55,018
2019-05-21	$39.83	$40.29	$39.79	$40.25	$34.31	70,230
2019-05-20	$39.69	$40.02	$39.68	$39.77	$33.91	62,079
2019-05-17	$39.64	$40.15	$39.52	$39.89	$34.01	68,596
2019-05-16	$40.16	$40.41	$39.78	$39.85	$33.97	155,652
2019-05-15	$40.44	$40.96	$40.36	$40.91	$34.23	131,025
2019-05-14	$40.46	$40.66	$40.31	$40.56	$33.94	171,429
2019-05-13	$40.22	$40.72	$40.05	$40.40	$33.81	167,261
2019-05-10	$39.74	$40.48	$39.74	$40.45	$33.85	150,380
2019-05-09	$39.51	$39.84	$39.28	$39.79	$33.30	85,439
2019-05-08	$39.55	$39.87	$39.30	$39.47	$33.03	63,782
2019-05-07	$39.27	$39.85	$39.20	$39.57	$33.11	78,332
2019-05-06	$38.75	$39.50	$38.75	$39.27	$32.86	91,293
2019-05-03	$38.35	$39.24	$38.35	$38.99	$32.63	94,112
2019-05-02	$38.41	$39.41	$38.29	$38.33	$32.07	74,076
2019-05-01	$38.00	$38.45	$37.88	$38.22	$31.98	44,622
2019-04-30	$38.10	$38.21	$37.75	$37.79	$31.62	74,011
2019-04-29	$38.06	$38.30	$38.01	$38.09	$31.87	46,465
2019-04-26	$37.93	$38.21	$37.63	$38.03	$31.82	29,951
2019-04-25	$37.80	$37.95	$37.53	$37.82	$31.65	33,831
2019-04-24	$37.81	$38.00	$37.75	$37.96	$31.76	50,327
2019-04-23	$37.57	$37.99	$37.22	$37.75	$31.59	56,108
2019-04-22	$37.58	$37.60	$37.02	$37.27	$31.19	56,192
2019-04-18	$37.58	$37.84	$37.30	$37.51	$31.39	47,583
2019-04-17	$37.50	$37.83	$37.41	$37.60	$31.46	172,050
2019-04-16	$37.90	$38.11	$37.30	$37.42	$31.31	64,558
2019-04-15	$38.00	$38.00	$37.67	$37.84	$31.66	30,772
2019-04-12	$37.78	$37.91	$37.60	$37.88	$31.70	27,520
2019-04-11	$38.04	$38.05	$37.56	$37.71	$31.56	27,563
2019-04-10	$37.53	$38.03	$37.53	$37.97	$31.77	28,850
2019-04-09	$37.92	$38.02	$37.48	$37.53	$31.40	36,513
2019-04-08	$37.91	$37.93	$37.69	$37.92	$31.73	39,144
2019-04-05	$38.25	$38.40	$37.83	$37.91	$31.72	102,369
2019-04-04	$37.57	$38.20	$37.54	$38.16	$31.93	59,254
2019-04-03	$37.72	$38.22	$37.56	$37.57	$31.44	60,759
2019-04-02	$37.34	$37.68	$37.14	$37.59	$31.46	80,987
2019-04-01	$36.98	$37.19	$36.65	$37.19	$31.12	42,254
2019-03-29	$37.06	$37.22	$36.58	$36.75	$30.75	55,954
2019-03-28	$37.00	$37.17	$36.76	$37.08	$31.03	33,907
2019-03-27	$36.68	$36.90	$36.37	$36.80	$30.79	25,853
2019-03-26	$36.39	$36.77	$36.39	$36.73	$30.74	33,336
2019-03-25	$36.26	$36.90	$36.00	$36.29	$30.37	46,459
2019-03-22	$36.36	$36.68	$36.01	$36.15	$30.25	78,689
2019-03-21	$36.76	$37.00	$36.33	$36.51	$30.55	75,984
2019-03-20	$36.47	$37.23	$36.22	$36.82	$30.81	108,626
2019-03-19	$36.74	$36.92	$36.44	$36.45	$30.50	33,798
2019-03-18	$36.80	$37.07	$36.47	$36.74	$30.74	49,986
2019-03-15	$36.55	$36.90	$36.51	$36.74	$30.74	86,915
2019-03-14	$36.59	$36.71	$36.52	$36.58	$30.61	29,976
2019-03-13	$36.55	$36.86	$36.51	$36.56	$30.59	33,057
2019-03-12	$36.52	$36.72	$36.35	$36.52	$30.56	38,281
2019-03-11	$36.22	$36.77	$36.22	$36.48	$30.53	131,373
2019-03-08	$36.20	$36.44	$36.09	$36.21	$30.30	46,043
2019-03-07	$36.27	$36.41	$36.11	$36.21	$30.30	49,397
2019-03-06	$36.63	$36.75	$36.12	$36.16	$30.26	70,760
2019-03-05	$36.32	$36.78	$36.27	$36.58	$30.61	44,350
2019-03-04	$36.95	$36.95	$35.87	$36.32	$30.39	61,245
2019-03-01	$36.58	$37.22	$36.43	$36.93	$30.90	99,970
2019-02-28	$35.95	$36.53	$34.70	$36.46	$30.51	134,409
2019-02-27	$36.22	$36.50	$35.80	$36.17	$30.27	79,874
2019-02-26	$36.49	$36.57	$36.23	$36.35	$30.42	49,427
2019-02-25	$36.60	$36.60	$36.15	$36.25	$30.33	46,273
2019-02-22	$36.03	$36.86	$35.95	$36.43	$30.48	65,482
2019-02-21	$36.04	$36.17	$35.70	$36.03	$30.15	53,310
2019-02-20	$36.32	$36.35	$35.88	$36.05	$30.17	65,710
2019-02-19	$36.87	$37.05	$36.05	$36.30	$30.38	68,346
2019-02-15	$36.51	$37.00	$36.17	$36.95	$30.92	96,391
2019-02-14	$35.58	$36.72	$35.35	$36.30	$30.38	72,861
2019-02-13	$37.00	$37.02	$35.29	$35.61	$29.80	234,851
2019-02-12	$37.80	$37.86	$36.96	$37.55	$30.77	101,740
2019-02-11	$37.42	$37.70	$37.42	$37.70	$30.90	57,760
2019-02-08	$37.37	$37.80	$37.34	$37.44	$30.68	73,972
2019-02-07	$37.27	$37.33	$37.01	$37.31	$30.58	64,126
2019-02-06	$37.29	$37.29	$37.02	$37.24	$30.52	32,950
2019-02-05	$37.00	$37.32	$36.83	$37.27	$30.54	69,081
2019-02-04	$36.38	$37.01	$36.11	$36.99	$30.31	73,933
2019-02-01	$35.90	$36.42	$35.73	$36.38	$29.81	48,823
2019-01-31	$35.82	$36.00	$35.35	$35.81	$29.35	52,692
2019-01-30	$35.56	$35.86	$35.29	$35.65	$29.22	51,570
2019-01-29	$35.80	$35.99	$35.27	$35.35	$28.97	52,036
2019-01-28	$35.22	$35.95	$35.22	$35.75	$29.30	63,670
2019-01-25	$34.93	$35.54	$34.93	$35.33	$28.95	94,049
2019-01-24	$34.79	$35.03	$34.60	$34.97	$28.66	47,891
2019-01-23	$34.68	$34.84	$34.35	$34.67	$28.41	32,142
2019-01-22	$34.62	$34.88	$34.32	$34.63	$28.38	62,242
2019-01-18	$34.56	$34.76	$34.28	$34.71	$28.45	56,993
2019-01-17	$34.48	$34.87	$34.47	$34.59	$28.35	45,132
2019-01-16	$34.39	$34.81	$34.39	$34.49	$28.27	45,359
2019-01-15	$34.45	$34.73	$34.05	$34.31	$28.12	40,030
2019-01-14	$34.57	$34.80	$34.04	$34.05	$27.91	51,154
2019-01-11	$34.79	$35.16	$34.36	$34.60	$28.36	70,506
2019-01-10	$34.88	$35.15	$34.51	$34.87	$28.58	61,424
2019-01-09	$35.30	$35.38	$34.76	$35.05	$28.72	88,081
2019-01-08	$35.17	$35.76	$34.87	$35.16	$28.81	111,279
2019-01-07	$34.64	$35.37	$34.50	$35.08	$28.75	109,830
2019-01-04	$33.71	$34.80	$33.71	$34.60	$28.36	66,739
2019-01-03	$33.49	$34.26	$33.42	$33.58	$27.52	49,871
2019-01-02	$32.75	$33.71	$32.55	$33.63	$27.56	63,883
2018-12-31	$33.49	$33.49	$32.61	$33.08	$27.11	149,656
2018-12-28	$33.92	$34.15	$33.00	$33.40	$27.37	94,239
2018-12-27	$33.64	$33.86	$32.88	$33.67	$27.59	84,502
2018-12-26	$32.71	$34.53	$32.52	$34.46	$28.24	111,253
2018-12-24	$34.18	$34.80	$32.68	$32.68	$26.78	115,817
2018-12-21	$34.97	$35.45	$34.08	$34.15	$27.99	168,528
2018-12-20	$35.32	$35.59	$34.65	$34.99	$28.68	76,614
2018-12-19	$35.67	$36.15	$35.19	$35.40	$29.01	76,904
2018-12-18	$36.68	$36.82	$35.77	$35.78	$29.32	81,779
2018-12-17	$37.10	$37.10	$36.15	$36.21	$29.68	91,842
2018-12-14	$37.27	$37.65	$36.72	$37.18	$30.47	73,778
2018-12-13	$37.20	$37.41	$37.09	$37.25	$30.53	73,791
2018-12-12	$37.22	$37.30	$36.92	$37.12	$30.42	70,361
2018-12-11	$37.27	$37.66	$37.03	$37.05	$30.36	60,095
2018-12-10	$37.00	$37.25	$36.47	$37.08	$30.39	103,801
2018-12-07	$37.23	$37.23	$36.83	$36.99	$30.31	78,350
2018-12-06	$35.80	$37.26	$35.65	$37.23	$30.51	125,378
2018-12-04	$36.92	$37.13	$35.79	$35.98	$29.49	120,799
2018-12-03	$36.47	$36.97	$36.13	$36.93	$30.27	80,652
2018-11-30	$37.46	$37.46	$36.00	$36.25	$29.71	766,604
2018-11-29	$36.82	$37.43	$36.66	$37.39	$30.64	170,424
2018-11-28	$35.89	$37.15	$35.89	$36.89	$30.23	210,306
2018-11-27	$35.35	$36.21	$35.35	$35.91	$29.43	306,992
2018-11-26	$35.26	$35.57	$35.03	$35.40	$29.01	126,330
2018-11-23	$34.23	$35.40	$34.23	$35.16	$28.81	71,469
2018-11-21	$33.99	$34.60	$33.49	$34.33	$28.13	143,149
2018-11-20	$34.96	$35.15	$33.85	$33.87	$27.76	187,480
2018-11-19	$34.87	$35.38	$34.82	$35.12	$28.78	120,425
2018-11-16	$34.68	$34.89	$34.40	$34.82	$28.54	89,731
2018-11-15	$35.20	$35.20	$34.66	$34.80	$28.52	118,559
2018-11-14	$35.68	$35.70	$35.26	$35.38	$29.00	92,228
2018-11-13	$35.86	$36.38	$35.76	$36.17	$29.03	96,577
2018-11-12	$35.70	$36.16	$35.66	$35.75	$28.69	113,310
2018-11-09	$35.66	$35.81	$35.08	$35.64	$28.60	125,120
2018-11-08	$35.61	$35.78	$35.37	$35.70	$28.65	104,739
2018-11-07	$35.21	$35.80	$34.90	$35.67	$28.63	112,344
2018-11-06	$35.24	$36.05	$34.91	$35.04	$28.12	114,050
2018-11-05	$34.77	$35.40	$34.58	$35.14	$28.20	88,974
2018-11-02	$35.44	$35.63	$34.61	$34.71	$27.86	129,208
2018-11-01	$36.50	$36.50	$35.10	$35.33	$28.35	82,818
2018-10-31	$36.50	$36.62	$36.06	$36.13	$29.00	39,462
2018-10-30	$36.06	$36.61	$36.02	$36.25	$29.09	34,641
2018-10-29	$36.07	$36.44	$35.77	$36.03	$28.91	35,496
2018-10-26	$35.55	$36.03	$35.27	$35.65	$28.61	36,131
2018-10-25	$35.41	$36.09	$35.27	$35.86	$28.78	26,186
2018-10-24	$36.22	$36.22	$35.30	$35.35	$28.37	107,675
2018-10-23	$35.96	$36.35	$35.48	$36.05	$28.93	31,559
2018-10-22	$36.18	$36.63	$36.14	$36.22	$29.07	27,537
2018-10-19	$36.02	$36.69	$35.96	$36.12	$28.99	33,604
2018-10-18	$36.31	$36.62	$35.79	$36.03	$28.91	33,043
2018-10-17	$36.54	$36.70	$36.09	$36.21	$29.06	42,940
2018-10-16	$35.83	$36.76	$35.38	$36.64	$29.40	54,171
2018-10-15	$35.45	$35.82	$35.30	$35.64	$28.60	63,217
2018-10-12	$35.73	$35.90	$35.07	$35.30	$28.33	103,295
2018-10-11	$36.16	$36.34	$35.25	$35.41	$28.42	86,622
2018-10-10	$36.88	$37.08	$36.20	$36.22	$29.07	38,763
2018-10-09	$36.08	$37.18	$36.08	$36.89	$29.60	43,518
2018-10-08	$35.84	$36.22	$35.68	$36.17	$29.03	52,529
2018-10-05	$36.28	$36.45	$35.51	$35.65	$28.61	88,712
2018-10-04	$36.64	$36.66	$36.14	$36.30	$29.13	49,091
2018-10-03	$36.91	$37.25	$36.65	$36.73	$29.48	29,191
2018-10-02	$36.80	$36.99	$36.25	$36.87	$29.59	50,755
2018-10-01	$37.65	$37.65	$36.85	$36.86	$29.58	59,606
2018-09-28	$37.45	$37.63	$37.42	$37.58	$30.16	40,951
2018-09-27	$37.11	$37.48	$37.11	$37.47	$30.07	25,463
2018-09-26	$37.86	$37.86	$37.03	$37.08	$29.76	47,857
2018-09-25	$37.71	$37.99	$37.60	$37.86	$30.38	27,239
2018-09-24	$38.05	$38.13	$37.68	$37.72	$30.27	32,002
2018-09-21	$37.75	$38.05	$37.69	$38.05	$30.54	114,192
2018-09-20	$37.63	$37.79	$37.32	$37.78	$30.32	24,979
2018-09-19	$37.55	$37.77	$37.40	$37.52	$30.11	39,366
2018-09-18	$37.80	$37.80	$37.42	$37.66	$30.22	34,769
2018-09-17	$37.71	$37.84	$37.33	$37.72	$30.27	33,199
2018-09-14	$37.96	$38.11	$37.68	$37.71	$30.26	25,184
2018-09-13	$37.85	$38.14	$37.78	$37.85	$30.38	28,365
2018-09-12	$37.56	$37.91	$37.50	$37.75	$30.30	25,983
2018-09-11	$37.59	$37.67	$37.32	$37.53	$30.12	25,868
2018-09-10	$37.75	$37.83	$37.35	$37.67	$30.23	22,464
2018-09-07	$37.52	$37.65	$37.23	$37.62	$30.19	31,145
2018-09-06	$38.01	$38.01	$37.31	$37.54	$30.13	41,559
2018-09-05	$37.77	$38.17	$37.67	$37.96	$30.46	34,856
2018-09-04	$37.41	$37.83	$36.80	$37.74	$30.29	86,404
2018-08-31	$38.12	$38.18	$37.43	$37.43	$30.04	50,641
2018-08-30	$38.04	$38.24	$37.83	$38.08	$30.56	34,595
2018-08-29	$38.14	$38.24	$37.98	$37.99	$30.49	39,117
2018-08-28	$38.10	$38.16	$38.01	$38.14	$30.61	45,924
2018-08-27	$38.16	$38.31	$38.05	$38.15	$30.62	32,761
2018-08-24	$38.19	$38.24	$38.05	$38.12	$30.59	22,373
2018-08-23	$38.25	$38.38	$38.05	$38.15	$30.62	28,894
2018-08-22	$38.07	$38.33	$38.05	$38.29	$30.73	46,165
2018-08-21	$37.76	$38.44	$37.68	$38.18	$30.64	48,657
2018-08-20	$38.36	$38.42	$37.78	$37.80	$30.34	70,500
2018-08-17	$38.16	$38.45	$38.03	$38.23	$30.68	60,245
2018-08-16	$38.10	$38.60	$38.01	$38.27	$30.71	68,568
2018-08-15	$39.10	$39.10	$38.29	$39.00	$30.70	112,577
2018-08-14	$38.59	$39.24	$38.53	$39.14	$30.81	82,837
2018-08-13	$38.26	$38.60	$37.92	$38.53	$30.33	68,158
2018-08-10	$38.00	$38.48	$38.00	$38.09	$29.98	44,496
2018-08-09	$37.80	$38.15	$37.71	$38.10	$29.99	51,816
2018-08-08	$38.07	$38.22	$37.76	$37.80	$29.75	58,366
2018-08-07	$38.39	$38.77	$38.03	$38.08	$29.97	47,412
2018-08-06	$38.08	$38.42	$38.04	$38.34	$30.18	55,376
2018-08-03	$38.21	$39.12	$37.65	$37.93	$29.85	84,314
2018-08-02	$38.21	$39.46	$38.21	$38.61	$30.39	159,657
2018-08-01	$38.03	$38.20	$37.59	$38.01	$29.92	52,064
2018-07-31	$37.79	$38.30	$37.71	$38.03	$29.93	54,815
2018-07-30	$37.48	$37.79	$37.33	$37.62	$29.61	35,460
2018-07-27	$37.95	$37.95	$37.33	$37.42	$29.45	44,705
2018-07-26	$37.35	$38.04	$37.29	$37.94	$29.86	40,973
2018-07-25	$37.52	$37.76	$37.12	$37.32	$29.37	62,841
2018-07-24	$37.75	$37.80	$37.43	$37.52	$29.53	43,365
2018-07-23	$37.65	$37.81	$37.50	$37.77	$29.73	47,339
2018-07-20	$38.12	$38.12	$37.66	$37.71	$29.68	25,726
2018-07-19	$37.66	$38.51	$37.66	$38.13	$30.01	70,947
2018-07-18	$37.93	$37.93	$37.50	$37.62	$29.61	61,163
2018-07-17	$38.11	$38.43	$37.91	$37.96	$29.88	44,094
2018-07-16	$38.19	$38.19	$37.86	$38.08	$29.97	53,490
2018-07-13	$37.89	$38.54	$37.78	$38.19	$30.06	67,547
2018-07-12	$37.86	$37.98	$37.41	$37.90	$29.83	41,416
2018-07-11	$37.88	$38.11	$37.76	$37.87	$29.81	79,333
2018-07-10	$37.92	$38.05	$37.69	$37.88	$29.82	34,081
2018-07-09	$38.13	$38.13	$37.70	$38.00	$29.91	48,341
2018-07-06	$38.09	$38.19	$37.81	$37.94	$29.86	34,830
2018-07-05	$37.96	$38.10	$37.85	$38.06	$29.96	24,762
2018-07-03	$37.47	$38.29	$37.47	$37.96	$29.88	18,405
2018-07-02	$37.60	$37.77	$37.09	$37.49	$29.51	34,428
2018-06-29	$37.75	$38.03	$37.41	$37.60	$29.59	36,199
2018-06-28	$37.73	$38.05	$37.55	$37.86	$29.80	58,080
2018-06-27	$37.95	$38.07	$37.66	$37.77	$29.73	67,022
2018-06-26	$37.18	$38.09	$36.99	$37.91	$29.84	86,908
2018-06-25	$37.39	$37.48	$36.97	$37.08	$29.19	82,709
2018-06-22	$37.25	$37.76	$37.17	$37.41	$29.45	126,480
2018-06-21	$37.84	$37.84	$37.05	$37.15	$29.24	75,202
2018-06-20	$37.25	$38.16	$37.18	$37.87	$29.81	97,286
2018-06-19	$36.99	$37.20	$36.91	$37.11	$29.21	79,214
2018-06-18	$36.82	$37.09	$36.76	$37.03	$29.15	67,794
2018-06-15	$36.70	$36.93	$36.64	$36.85	$29.00	81,508
2018-06-14	$36.42	$36.74	$36.38	$36.71	$28.89	51,281
2018-06-13	$36.51	$36.55	$36.18	$36.41	$28.66	100,604
2018-06-12	$36.57	$36.90	$36.47	$36.54	$28.76	36,433
2018-06-11	$36.42	$36.71	$36.39	$36.63	$28.83	56,610
2018-06-08	$36.63	$36.87	$36.43	$36.46	$28.70	43,461
2018-06-07	$36.30	$36.70	$36.28	$36.69	$28.88	58,572
2018-06-06	$36.01	$36.23	$35.75	$36.19	$28.48	112,901
2018-06-05	$36.20	$36.32	$36.02	$36.16	$28.46	72,435
2018-06-04	$36.23	$36.36	$36.01	$36.17	$28.47	70,707
2018-06-01	$36.50	$36.50	$36.05	$36.23	$28.52	61,788
2018-05-31	$36.55	$36.71	$36.13	$36.19	$28.48	82,334
2018-05-30	$36.38	$36.72	$36.25	$36.49	$28.72	96,300
2018-05-29	$36.25	$36.74	$36.20	$36.36	$28.62	67,489
2018-05-25	$36.50	$36.55	$36.25	$36.29	$28.56	45,709
2018-05-24	$36.39	$36.49	$36.22	$36.45	$28.69	40,113
2018-05-23	$36.02	$36.54	$36.02	$36.38	$28.63	39,659
2018-05-22	$36.50	$36.51	$36.03	$36.14	$28.45	43,361
2018-05-21	$36.05	$36.54	$35.92	$36.37	$28.63	97,015
2018-05-18	$36.01	$36.07	$35.81	$35.97	$28.31	57,117
2018-05-17	$36.13	$36.32	$35.75	$35.87	$28.23	117,341
2018-05-16	$35.90	$36.27	$35.86	$36.13	$28.44	123,983
2018-05-15	$36.92	$37.03	$36.55	$36.64	$28.25	180,097
2018-05-14	$37.01	$37.21	$36.63	$36.92	$28.47	100,657
2018-05-11	$37.35	$37.47	$37.07	$37.10	$28.61	71,178
2018-05-10	$37.32	$37.75	$37.04	$37.25	$28.72	83,382
2018-05-09	$36.97	$37.33	$36.33	$37.08	$28.59	135,277
2018-05-08	$38.07	$38.30	$36.38	$36.83	$28.40	204,566
2018-05-07	$38.44	$38.65	$38.24	$38.39	$29.60	147,307
2018-05-04	$38.16	$38.63	$38.16	$38.23	$29.48	70,104
2018-05-03	$38.75	$38.80	$38.06	$38.27	$29.51	62,635
2018-05-02	$38.60	$39.00	$37.00	$38.49	$29.68	159,739
2018-05-01	$38.54	$39.00	$38.32	$38.96	$30.04	55,975
2018-04-30	$38.50	$38.98	$38.35	$38.54	$29.72	83,506
2018-04-27	$38.36	$38.48	$38.24	$38.40	$29.61	114,177
2018-04-26	$38.54	$38.67	$38.22	$38.24	$29.49	79,442
2018-04-25	$38.11	$38.61	$37.77	$38.40	$29.61	46,378
2018-04-24	$38.15	$38.63	$38.06	$38.26	$29.50	99,279
2018-04-23	$38.38	$38.43	$38.00	$38.16	$29.42	83,645
2018-04-20	$38.30	$38.64	$38.21	$38.28	$29.52	108,595
2018-04-19	$38.45	$38.68	$38.14	$38.36	$29.58	76,629
2018-04-18	$38.09	$38.76	$37.71	$38.52	$29.70	90,032
2018-04-17	$37.28	$38.11	$37.26	$37.99	$29.29	109,220
2018-04-16	$36.96	$37.32	$36.78	$37.14	$28.64	84,490
2018-04-13	$36.55	$37.39	$36.53	$36.70	$28.30	78,830
2018-04-12	$37.25	$37.39	$36.42	$36.48	$28.13	87,562
2018-04-11	$37.41	$37.63	$36.85	$36.98	$28.51	67,572
2018-04-10	$38.03	$38.03	$37.45	$37.51	$28.92	104,577
2018-04-09	$37.77	$38.19	$37.52	$37.87	$29.20	180,509
2018-04-06	$37.69	$38.07	$37.43	$37.59	$28.99	83,939
2018-04-05	$37.73	$38.00	$37.36	$37.77	$29.12	90,189
2018-04-04	$37.20	$38.00	$37.20	$37.64	$29.02	81,630
2018-04-03	$37.45	$37.97	$37.20	$37.49	$28.91	66,851
2018-04-02	$37.49	$37.71	$36.84	$37.25	$28.72	63,953
2018-03-29	$37.60	$38.19	$37.36	$37.54	$28.95	99,887
2018-03-28	$37.20	$37.96	$37.20	$37.55	$28.95	81,736
2018-03-27	$37.21	$37.93	$36.79	$37.29	$28.75	81,207
2018-03-26	$37.27	$37.59	$36.78	$37.13	$28.63	53,685
2018-03-23	$37.75	$37.78	$36.92	$36.94	$28.48	97,645
2018-03-22	$37.31	$38.45	$37.31	$37.52	$28.93	89,810
2018-03-21	$37.81	$37.81	$37.37	$37.56	$28.96	55,977
2018-03-20	$37.98	$38.07	$37.65	$37.76	$29.12	56,935
2018-03-19	$37.94	$38.13	$37.65	$37.94	$29.26	42,466
2018-03-16	$37.75	$38.12	$37.53	$37.96	$29.27	84,160
2018-03-15	$37.91	$37.95	$37.47	$37.83	$29.17	51,256
2018-03-14	$38.55	$38.73	$37.83	$37.97	$29.28	57,429
2018-03-13	$38.59	$38.95	$37.63	$38.46	$29.66	99,928
2018-03-12	$37.11	$38.49	$37.08	$38.40	$29.61	92,195
2018-03-09	$37.21	$37.21	$36.70	$37.12	$28.62	95,573
2018-03-08	$37.21	$37.32	$36.82	$37.14	$28.64	41,863
2018-03-07	$36.81	$37.32	$36.60	$37.20	$28.68	66,176
2018-03-06	$36.45	$37.01	$36.40	$36.90	$28.45	134,483
2018-03-05	$36.60	$36.89	$36.47	$36.50	$28.14	70,278
2018-03-02	$37.17	$37.38	$36.31	$36.65	$28.26	101,856
2018-03-01	$36.62	$37.99	$36.53	$37.33	$28.78	96,731
2018-02-28	$36.61	$36.82	$35.86	$35.87	$27.66	58,435
2018-02-27	$37.58	$37.70	$36.31	$36.36	$28.04	59,564
2018-02-26	$36.66	$37.59	$36.20	$37.58	$28.98	124,082
2018-02-23	$36.13	$36.43	$35.87	$36.43	$28.09	77,372
2018-02-22	$35.69	$36.15	$35.65	$36.03	$27.78	50,614
2018-02-21	$35.67	$35.93	$35.31	$35.58	$27.44	66,751
2018-02-20	$36.24	$36.47	$35.38	$35.48	$27.36	50,421
2018-02-16	$35.29	$36.44	$35.20	$36.31	$28.00	68,705
2018-02-15	$35.34	$35.64	$35.06	$35.49	$27.37	62,302
2018-02-14	$34.79	$35.17	$34.47	$35.11	$27.07	81,901
2018-02-13	$35.45	$35.47	$34.63	$35.00	$26.99	64,685
2018-02-12	$36.07	$36.46	$35.16	$36.37	$27.46	109,196
2018-02-09	$35.36	$36.18	$35.04	$35.98	$27.16	110,768
2018-02-08	$36.07	$36.11	$35.07	$35.12	$26.51	122,037
2018-02-07	$35.95	$36.24	$35.76	$35.98	$27.16	139,157
2018-02-06	$34.86	$36.10	$34.22	$35.88	$27.09	158,722
2018-02-05	$36.56	$37.27	$35.37	$35.48	$26.78	123,556
2018-02-02	$37.84	$37.94	$36.71	$36.97	$27.91	162,299
2018-02-01	$38.35	$38.35	$37.86	$38.09	$28.75	54,411
2018-01-31	$38.50	$38.71	$38.03	$38.33	$28.94	76,439
2018-01-30	$38.01	$38.47	$37.81	$38.35	$28.95	98,238
2018-01-29	$38.14	$38.45	$37.84	$38.15	$28.80	90,512
2018-01-26	$37.90	$38.20	$37.28	$38.14	$28.79	96,875
2018-01-25	$38.11	$38.45	$37.66	$37.88	$28.60	134,464
2018-01-24	$38.59	$38.67	$37.34	$38.02	$28.70	314,420
2018-01-23	$38.64	$38.84	$38.54	$38.75	$29.25	59,635
2018-01-22	$38.40	$38.91	$38.27	$38.61	$29.15	70,963
2018-01-19	$38.03	$38.44	$38.02	$38.36	$28.96	86,855
2018-01-18	$38.78	$38.78	$38.11	$38.15	$28.80	83,941
2018-01-17	$38.32	$39.00	$38.13	$38.98	$29.43	131,649
2018-01-16	$38.80	$39.42	$38.23	$38.26	$28.88	100,643
2018-01-12	$38.69	$38.80	$38.36	$38.49	$29.06	57,931
2018-01-11	$37.40	$38.58	$37.33	$38.56	$29.11	121,042
2018-01-10	$36.93	$37.35	$36.56	$37.35	$28.20	86,099
2018-01-09	$37.34	$37.41	$36.88	$36.94	$27.89	116,842
2018-01-08	$37.91	$37.91	$37.25	$37.45	$28.27	211,429
2018-01-05	$37.97	$38.10	$37.60	$37.73	$28.48	93,159
2018-01-04	$38.17	$38.20	$37.71	$37.84	$28.57	82,366
2018-01-03	$38.78	$38.88	$38.07	$38.14	$28.79	72,101
2018-01-02	$38.20	$38.89	$38.20	$38.89	$29.36	87,809
2017-12-29	$38.40	$38.54	$38.20	$38.20	$28.84	46,742
2017-12-28	$38.54	$38.65	$38.05	$38.44	$29.02	70,002
2017-12-27	$38.81	$38.81	$38.24	$38.50	$29.06	60,830
2017-12-26	$37.85	$38.90	$37.85	$38.61	$29.15	105,326
2017-12-22	$37.87	$37.92	$37.52	$37.78	$28.52	47,957
2017-12-21	$37.59	$37.67	$37.25	$37.60	$28.38	88,379
2017-12-20	$37.49	$37.71	$37.25	$37.37	$28.21	65,631
2017-12-19	$37.81	$38.20	$37.19	$37.27	$28.14	82,638
2017-12-18	$37.90	$38.47	$37.72	$37.95	$28.65	87,380
2017-12-15	$36.69	$38.06	$36.69	$37.77	$28.51	233,823
2017-12-14	$37.00	$37.00	$36.47	$36.67	$27.68	66,818
2017-12-13	$37.27	$37.48	$36.96	$37.09	$28.00	125,662
2017-12-12	$37.17	$37.47	$36.52	$37.21	$28.09	167,594
2017-12-11	$36.34	$36.65	$36.17	$36.46	$27.52	120,870
2017-12-08	$36.26	$36.26	$35.93	$36.04	$27.21	84,549
2017-12-07	$35.91	$36.25	$35.71	$36.14	$27.28	100,529
2017-12-06	$35.75	$36.01	$35.44	$35.97	$27.15	54,393
2017-12-05	$36.06	$36.16	$35.69	$35.80	$27.03	106,999
2017-12-04	$35.88	$36.24	$35.74	$36.00	$27.18	74,799
2017-12-01	$35.64	$35.70	$34.51	$35.60	$26.87	97,504
2017-11-30	$36.20	$36.23	$35.53	$35.65	$26.91	73,242
2017-11-29	$35.85	$36.29	$35.54	$35.95	$27.14	88,098
2017-11-28	$35.97	$36.13	$35.58	$35.87	$27.08	72,164
2017-11-27	$35.89	$36.14	$35.79	$35.88	$27.09	52,479
2017-11-24	$35.99	$36.03	$35.72	$35.84	$27.06	30,750
2017-11-22	$35.73	$36.15	$35.73	$35.92	$27.12	42,478
2017-11-21	$35.42	$36.00	$35.42	$35.75	$26.99	86,467
2017-11-20	$35.80	$35.80	$35.29	$35.42	$26.74	88,642
2017-11-17	$35.21	$36.15	$35.21	$35.73	$26.97	79,086
2017-11-16	$35.26	$35.71	$35.20	$35.48	$26.78	99,641
2017-11-15	$35.84	$35.91	$35.19	$35.26	$26.62	113,901
2017-11-14	$36.44	$36.44	$35.75	$36.00	$27.18	73,801
2017-11-13	$37.04	$37.37	$36.75	$37.19	$27.50	120,558
2017-11-10	$37.06	$37.32	$36.84	$36.94	$27.32	78,529
2017-11-09	$36.83	$37.48	$36.70	$36.91	$27.30	101,670
2017-11-08	$36.61	$36.97	$36.39	$36.94	$27.32	80,746
2017-11-07	$36.32	$37.01	$36.11	$36.70	$27.14	93,810
2017-11-06	$35.92	$36.42	$35.90	$36.15	$26.73	61,911
2017-11-03	$35.23	$35.99	$35.23	$35.92	$26.56	50,689
2017-11-02	$35.14	$36.33	$35.00	$35.41	$26.19	94,714
2017-11-01	$36.26	$36.79	$36.06	$36.23	$26.79	81,851
2017-10-31	$35.39	$36.56	$35.15	$36.08	$26.68	104,305
2017-10-30	$35.45	$35.71	$35.20	$35.25	$26.07	79,317
2017-10-27	$35.42	$35.84	$35.22	$35.59	$26.32	74,691
2017-10-26	$35.48	$35.67	$35.09	$35.23	$26.05	72,799
2017-10-25	$35.96	$36.03	$35.27	$35.43	$26.20	124,118
2017-10-24	$36.53	$36.53	$35.50	$35.88	$26.53	71,778
2017-10-23	$36.83	$36.96	$36.36	$36.49	$26.98	82,654
2017-10-20	$36.90	$37.23	$36.65	$36.73	$27.16	88,451
2017-10-19	$36.43	$36.72	$36.15	$36.71	$27.15	99,294
2017-10-18	$36.33	$36.50	$35.99	$36.46	$26.96	89,257
2017-10-17	$36.44	$36.44	$35.83	$36.13	$26.72	64,147
2017-10-16	$36.02	$36.44	$35.70	$36.27	$26.82	100,013
2017-10-13	$36.10	$36.10	$35.76	$36.02	$26.64	74,998
2017-10-12	$36.03	$36.13	$35.83	$35.95	$26.59	86,365
2017-10-11	$35.66	$36.32	$35.66	$36.03	$26.64	159,722
2017-10-10	$35.18	$35.87	$35.18	$35.63	$26.35	69,625
2017-10-09	$34.86	$35.10	$34.69	$34.96	$25.85	66,934
2017-10-06	$35.15	$35.15	$34.65	$34.81	$25.74	70,054
2017-10-05	$35.17	$35.40	$35.02	$35.14	$25.99	74,858
2017-10-04	$35.22	$35.64	$34.91	$35.19	$26.02	90,789
2017-10-03	$35.24	$35.30	$34.81	$35.09	$25.95	82,317
2017-10-02	$35.35	$35.45	$34.91	$35.12	$25.97	84,370
2017-09-29	$35.07	$35.46	$34.87	$35.35	$26.14	118,418
2017-09-28	$34.64	$35.23	$34.18	$34.78	$25.72	90,069
2017-09-27	$33.81	$34.76	$33.76	$34.69	$25.65	117,614
2017-09-26	$33.78	$34.44	$33.60	$33.81	$25.00	128,967
2017-09-25	$33.73	$34.12	$33.41	$33.58	$24.83	78,692
2017-09-22	$32.39	$33.65	$32.37	$33.59	$24.84	90,228
2017-09-21	$32.65	$33.07	$32.15	$32.28	$23.87	87,926
2017-09-20	$32.78	$33.04	$32.53	$32.70	$24.18	67,994
2017-09-19	$33.34	$33.43	$32.76	$32.96	$24.37	97,861
2017-09-18	$33.48	$33.70	$33.04	$33.30	$24.63	60,215
2017-09-15	$33.62	$33.72	$33.37	$33.43	$24.72	82,321
2017-09-14	$33.05	$33.75	$32.96	$33.64	$24.88	112,558
2017-09-13	$33.39	$33.41	$32.92	$33.06	$24.45	89,688
2017-09-12	$33.52	$33.82	$33.05	$33.41	$24.71	63,696
2017-09-11	$33.12	$33.59	$33.12	$33.45	$24.74	47,951
2017-09-08	$32.66	$33.23	$32.55	$33.13	$24.50	65,872
2017-09-07	$32.28	$32.74	$32.13	$32.65	$24.14	86,395
2017-09-06	$32.50	$33.23	$32.23	$32.33	$23.91	65,386
2017-09-05	$33.00	$33.22	$32.21	$32.49	$24.03	69,644
2017-09-01	$32.63	$33.36	$32.26	$33.03	$24.43	115,731
2017-08-31	$32.94	$33.10	$32.45	$32.63	$24.13	70,874
2017-08-30	$33.09	$33.35	$32.51	$32.65	$24.14	78,396
2017-08-29	$33.19	$33.48	$32.86	$33.15	$24.51	68,879
2017-08-28	$33.30	$33.65	$33.07	$33.27	$24.60	59,353
2017-08-25	$33.01	$33.66	$32.89	$33.54	$24.80	66,401
2017-08-24	$32.78	$33.35	$32.78	$33.01	$24.41	47,210
2017-08-23	$32.21	$32.84	$32.21	$32.70	$24.18	58,755
2017-08-22	$32.00	$32.28	$31.90	$32.20	$23.81	114,574
2017-08-21	$32.51	$32.51	$31.50	$31.90	$23.59	176,692
2017-08-18	$33.09	$33.31	$32.11	$32.30	$23.89	177,673
2017-08-17	$33.20	$33.81	$33.18	$33.43	$24.72	116,616
2017-08-16	$33.50	$34.08	$33.03	$33.25	$24.59	129,609
2017-08-15	$33.79	$33.79	$33.00	$33.50	$24.77	117,151
2017-08-14	$34.31	$34.95	$34.18	$34.81	$25.18	101,251
2017-08-11	$35.05	$35.30	$33.87	$34.00	$24.59	127,327
2017-08-10	$35.36	$35.64	$35.09	$35.33	$25.55	80,304
2017-08-09	$35.38	$35.92	$34.93	$35.54	$25.71	60,683
2017-08-08	$35.60	$35.96	$35.17	$35.26	$25.50	65,121
2017-08-07	$35.54	$35.71	$35.02	$35.60	$25.75	59,817
2017-08-04	$34.61	$35.66	$34.61	$35.55	$25.71	89,265
2017-08-03	$36.45	$36.62	$34.50	$34.56	$25.00	116,607
2017-08-02	$35.97	$36.24	$35.76	$36.10	$26.11	69,857
2017-08-01	$35.76	$36.05	$35.30	$36.00	$26.04	55,466
2017-07-31	$35.61	$35.84	$35.11	$35.61	$25.76	54,083
2017-07-28	$35.28	$35.69	$35.12	$35.62	$25.76	52,277
2017-07-27	$35.34	$35.71	$35.08	$35.29	$25.53	45,003
2017-07-26	$35.44	$35.72	$35.31	$35.36	$25.58	38,738
2017-07-25	$35.35	$35.59	$35.03	$35.41	$25.61	44,385
2017-07-24	$35.38	$35.71	$34.91	$35.17	$25.44	59,551
2017-07-21	$35.59	$35.75	$35.25	$35.33	$25.55	51,363
2017-07-20	$35.34	$35.76	$35.23	$35.37	$25.58	42,232
2017-07-19	$35.20	$35.62	$35.13	$35.34	$25.56	48,403
2017-07-18	$35.36	$35.42	$35.08	$35.19	$25.45	61,459
2017-07-17	$34.89	$35.56	$34.60	$35.37	$25.58	65,757
2017-07-14	$34.69	$35.04	$34.69	$34.90	$25.24	40,620
2017-07-13	$34.53	$34.99	$34.47	$34.62	$25.04	43,858
2017-07-12	$34.04	$34.53	$33.74	$34.47	$24.93	59,744
2017-07-11	$33.53	$33.97	$33.29	$33.77	$24.43	47,876
2017-07-10	$33.57	$33.67	$33.10	$33.57	$24.28	65,281
2017-07-07	$33.85	$33.88	$33.16	$33.46	$24.20	51,799
2017-07-06	$33.54	$33.85	$33.23	$33.54	$24.26	63,927
2017-07-05	$34.07	$34.09	$33.31	$33.54	$24.26	100,172
2017-07-03	$33.62	$34.30	$33.62	$34.16	$24.71	38,220
2017-06-30	$33.67	$34.15	$33.33	$33.59	$24.30	71,967
2017-06-29	$33.28	$33.64	$32.76	$33.57	$24.28	87,167
2017-06-28	$33.22	$34.15	$33.22	$33.77	$24.43	90,986
2017-06-27	$33.06	$33.31	$32.77	$33.01	$23.88	116,604
2017-06-26	$34.15	$34.19	$32.71	$33.32	$24.10	301,413
2017-06-23	$34.90	$35.56	$34.87	$34.97	$25.29	118,844
2017-06-22	$34.37	$35.03	$34.13	$34.90	$25.24	43,306
2017-06-21	$34.83	$35.05	$34.09	$34.19	$24.73	49,831
2017-06-20	$35.15	$35.15	$34.61	$34.89	$25.24	52,079
2017-06-19	$35.05	$35.47	$34.90	$35.01	$25.32	56,221
2017-06-16	$34.67	$35.13	$34.54	$35.10	$25.39	64,246
2017-06-15	$35.11	$35.61	$34.86	$35.03	$25.34	39,701
2017-06-14	$35.36	$35.47	$34.99	$35.11	$25.40	42,931
2017-06-13	$35.16	$35.44	$34.83	$35.32	$25.55	36,693
2017-06-12	$34.96	$35.75	$34.52	$35.18	$25.45	62,306
2017-06-09	$34.70	$35.48	$34.37	$34.96	$25.29	67,049
2017-06-08	$34.15	$34.79	$34.07	$34.70	$25.10	50,241
2017-06-07	$34.31	$34.86	$34.15	$34.31	$24.82	77,658
2017-06-06	$34.94	$34.94	$34.36	$34.48	$24.94	83,850
2017-06-05	$35.24	$35.51	$34.96	$34.98	$25.30	44,594
2017-06-02	$35.80	$36.00	$35.28	$35.41	$25.61	72,583
2017-06-01	$35.12	$35.92	$35.10	$35.73	$25.84	58,968
2017-05-31	$34.84	$35.23	$34.61	$35.18	$25.45	50,953
2017-05-30	$35.08	$35.10	$34.72	$34.87	$25.22	50,600
2017-05-26	$35.18	$35.18	$34.79	$34.98	$25.30	73,248
2017-05-25	$36.20	$36.20	$35.14	$35.16	$25.43	73,512
2017-05-24	$36.34	$36.50	$35.94	$35.94	$26.00	86,508
2017-05-23	$36.58	$36.58	$36.25	$36.40	$26.33	115,269
2017-05-22	$36.20	$36.82	$36.00	$36.62	$26.49	98,379
2017-05-19	$36.07	$36.25	$35.64	$36.18	$26.17	98,454
2017-05-18	$35.55	$36.25	$35.32	$36.07	$26.09	108,414
2017-05-17	$34.58	$35.65	$34.20	$35.50	$25.68	169,710
2017-05-16	$34.58	$34.58	$34.13	$34.52	$24.97	79,016
2017-05-15	$33.95	$34.71	$33.85	$34.65	$25.06	123,597
2017-05-12	$35.58	$35.59	$33.66	$33.75	$24.41	225,547
2017-05-11	$36.04	$36.62	$35.76	$36.47	$25.81	109,690
2017-05-10	$35.87	$36.37	$35.77	$35.90	$25.40	141,901
2017-05-09	$36.06	$36.12	$35.61	$35.84	$25.36	113,445
2017-05-08	$35.83	$36.44	$35.81	$35.94	$25.43	88,185
2017-05-05	$34.62	$35.65	$34.62	$35.63	$25.21	140,925
2017-05-04	$35.71	$36.26	$34.10	$34.62	$24.50	214,848
2017-05-03	$36.26	$36.59	$35.50	$35.69	$25.25	114,236
2017-05-02	$37.05	$37.24	$36.35	$36.41	$25.76	140,570
2017-05-01	$36.69	$37.14	$36.48	$37.06	$26.22	73,097
2017-04-28	$36.79	$36.79	$36.26	$36.48	$25.81	128,639
2017-04-27	$36.57	$36.84	$36.34	$36.71	$25.98	64,053
2017-04-26	$36.50	$37.25	$36.18	$36.44	$25.78	114,207
2017-04-25	$36.20	$36.65	$36.09	$36.47	$25.81	110,882
2017-04-24	$36.37	$36.46	$35.81	$36.05	$25.51	102,381
2017-04-21	$36.44	$36.58	$35.81	$35.85	$25.37	129,893
2017-04-20	$36.25	$37.06	$36.24	$36.45	$25.79	125,670
2017-04-19	$36.00	$37.03	$36.00	$36.34	$25.71	203,650
2017-04-18	$35.22	$35.99	$35.22	$35.74	$25.29	72,116
2017-04-17	$34.85	$35.36	$34.68	$35.36	$25.02	72,507
2017-04-13	$34.78	$34.97	$34.22	$34.66	$24.52	76,012
2017-04-12	$35.43	$35.43	$34.40	$34.59	$24.48	96,827
2017-04-11	$34.18	$35.51	$34.17	$35.48	$25.11	98,117
2017-04-10	$34.04	$34.59	$34.00	$34.21	$24.21	63,222
2017-04-07	$34.20	$34.40	$33.90	$34.04	$24.09	52,528
2017-04-06	$33.63	$34.19	$33.56	$34.04	$24.09	68,072
2017-04-05	$34.20	$34.57	$33.74	$33.76	$23.89	98,393
2017-04-04	$33.81	$34.12	$33.61	$33.96	$24.03	79,925
2017-04-03	$34.00	$34.13	$33.60	$34.04	$24.09	66,668
2017-03-31	$33.45	$34.00	$33.45	$33.78	$23.90	97,693
2017-03-30	$32.64	$33.51	$32.64	$33.45	$23.67	65,372
2017-03-29	$32.57	$33.03	$32.57	$32.71	$23.15	63,015
2017-03-28	$32.10	$32.64	$32.04	$32.61	$23.07	71,800
2017-03-27	$32.52	$33.24	$32.15	$32.36	$22.90	71,357
2017-03-24	$32.59	$33.20	$32.57	$32.78	$23.19	50,836
2017-03-23	$32.48	$32.87	$32.38	$32.69	$23.13	86,027
2017-03-22	$33.36	$33.65	$32.32	$32.36	$22.90	142,078
2017-03-21	$34.25	$34.33	$33.34	$33.36	$23.61	164,957
2017-03-20	$34.31	$34.34	$33.68	$34.08	$24.11	103,225
2017-03-17	$33.74	$34.04	$33.51	$34.02	$24.07	202,448
2017-03-16	$33.34	$34.13	$33.16	$33.59	$23.77	100,074
2017-03-15	$32.36	$33.64	$32.26	$33.49	$23.70	93,173
2017-03-14	$32.11	$32.74	$31.99	$32.38	$22.91	65,193
2017-03-13	$32.15	$32.74	$32.12	$32.35	$22.89	115,071
2017-03-10	$31.90	$32.33	$31.52	$31.91	$22.58	72,255
2017-03-09	$32.25	$32.25	$31.69	$31.75	$22.47	168,991
2017-03-08	$32.92	$33.13	$32.37	$32.38	$22.91	174,468
2017-03-07	$32.29	$33.30	$32.28	$33.06	$23.39	127,729
2017-03-06	$32.89	$32.89	$31.45	$32.31	$22.86	282,502
2017-03-03	$34.21	$34.60	$33.54	$33.84	$23.94	303,283
2017-03-02	$35.94	$35.94	$34.25	$34.28	$24.26	198,765
2017-03-01	$35.76	$36.25	$35.10	$35.95	$25.44	212,043
2017-02-28	$35.85	$36.03	$35.53	$35.69	$25.25	145,716
2017-02-27	$36.00	$36.21	$35.59	$35.63	$25.21	107,263
2017-02-24	$35.92	$36.09	$35.67	$36.00	$25.47	74,141
2017-02-23	$36.10	$36.10	$35.54	$35.84	$25.36	71,959
2017-02-22	$35.84	$36.15	$35.75	$35.88	$25.39	76,278
2017-02-21	$35.85	$36.22	$35.73	$35.89	$25.40	89,147
2017-02-17	$36.20	$36.20	$35.50	$35.69	$25.25	112,189
2017-02-16	$36.17	$36.50	$35.75	$36.09	$25.54	171,231
2017-02-15	$36.38	$36.49	$35.87	$36.12	$25.56	77,721
2017-02-14	$36.36	$36.65	$35.90	$36.49	$25.82	86,377
2017-02-13	$36.49	$36.90	$36.23	$36.43	$25.78	94,775
2017-02-10	$35.53	$36.54	$35.41	$36.31	$25.69	136,564
2017-02-09	$35.53	$35.91	$35.26	$35.37	$25.03	132,202
2017-02-08	$36.00	$36.34	$35.50	$36.33	$25.17	171,247
2017-02-07	$36.12	$36.29	$35.67	$35.84	$24.83	131,278
2017-02-06	$35.90	$36.14	$35.67	$36.00	$24.94	147,765
2017-02-03	$36.02	$36.02	$35.64	$35.74	$24.76	134,690
2017-02-02	$35.81	$36.05	$35.51	$35.70	$24.74	86,852
2017-02-01	$36.09	$36.71	$35.55	$35.88	$24.86	162,454
2017-01-31	$35.89	$36.10	$35.66	$35.90	$24.87	121,116
2017-01-30	$36.42	$36.42	$35.01	$35.88	$24.86	140,415
2017-01-27	$36.55	$37.00	$36.15	$36.34	$25.18	87,125
2017-01-26	$36.00	$36.78	$35.96	$36.37	$25.20	127,645
2017-01-25	$36.03	$36.36	$35.95	$36.04	$24.97	111,624
2017-01-24	$36.39	$36.62	$35.59	$35.99	$24.94	117,007
2017-01-23	$35.99	$36.26	$35.55	$36.15	$25.05	83,434
2017-01-20	$36.06	$36.89	$35.89	$35.98	$24.93	83,407
2017-01-19	$36.42	$36.75	$35.93	$36.28	$25.14	166,321
2017-01-18	$35.78	$36.99	$35.60	$36.57	$25.34	200,901
2017-01-17	$36.47	$36.56	$35.64	$35.75	$24.77	77,846
2017-01-13	$36.36	$36.64	$36.02	$36.33	$25.17	69,242
2017-01-12	$36.19	$36.22	$35.42	$36.11	$25.02	53,646
2017-01-11	$36.54	$36.56	$36.04	$36.20	$25.08	53,842
2017-01-10	$35.55	$36.62	$35.53	$36.53	$25.31	103,047
2017-01-09	$36.49	$36.49	$35.31	$35.37	$24.51	84,904
2017-01-06	$36.23	$36.27	$35.40	$35.63	$24.69	73,629
2017-01-05	$36.13	$36.40	$35.85	$36.17	$25.06	81,439
2017-01-04	$35.85	$36.71	$35.70	$36.21	$25.09	167,347
2017-01-03	$34.90	$35.86	$34.90	$35.68	$24.72	121,499
2016-12-30	$34.65	$34.93	$34.31	$34.88	$24.17	97,350
2016-12-29	$34.91	$35.26	$34.57	$34.82	$24.13	73,146
2016-12-28	$35.45	$35.65	$34.74	$34.91	$24.19	61,065
2016-12-27	$35.50	$35.91	$35.22	$35.38	$24.51	89,244
2016-12-23	$34.26	$35.41	$34.20	$35.28	$24.45	100,939
2016-12-22	$33.90	$34.32	$33.76	$34.08	$23.61	64,072
2016-12-21	$34.12	$34.45	$33.83	$33.89	$23.48	140,870
2016-12-20	$34.07	$34.33	$33.36	$33.92	$23.50	141,833
2016-12-19	$33.77	$34.01	$33.34	$33.93	$23.51	164,549
2016-12-16	$33.84	$34.45	$33.58	$33.73	$23.37	270,876
2016-12-15	$34.16	$34.84	$33.64	$33.68	$23.34	134,069
2016-12-14	$34.54	$34.94	$34.05	$34.16	$23.67	101,963
2016-12-13	$35.00	$35.27	$33.30	$34.63	$23.99	178,905
2016-12-12	$35.40	$35.62	$34.72	$34.88	$24.17	163,339
2016-12-09	$35.01	$36.04	$35.00	$35.38	$24.51	169,884
2016-12-08	$34.68	$35.33	$34.38	$34.98	$24.24	139,537
2016-12-07	$34.35	$34.89	$34.27	$34.70	$24.04	86,528
2016-12-06	$33.82	$34.61	$33.82	$34.44	$23.86	156,682
2016-12-05	$33.65	$34.00	$32.81	$33.74	$23.38	129,018
2016-12-02	$33.25	$35.30	$32.79	$33.56	$23.25	301,067
2016-12-01	$32.81	$33.70	$32.44	$33.11	$22.94	276,112
2016-11-30	$32.70	$32.91	$32.06	$32.73	$22.68	101,510
2016-11-29	$32.07	$32.77	$32.01	$32.53	$22.54	81,369
2016-11-28	$32.77	$32.86	$31.98	$32.22	$22.33	103,278
2016-11-25	$32.27	$32.77	$32.25	$32.65	$22.62	34,939
2016-11-23	$32.50	$32.71	$32.01	$32.37	$22.43	83,306
2016-11-22	$32.25	$32.89	$32.25	$32.76	$22.70	122,394
2016-11-21	$32.00	$32.32	$31.67	$32.09	$22.24	114,588
2016-11-18	$31.35	$31.43	$30.41	$31.42	$21.77	120,065
2016-11-17	$31.90	$32.24	$31.21	$31.31	$21.69	134,634
2016-11-16	$31.75	$32.00	$31.64	$31.95	$22.14	140,073
2016-11-15	$31.43	$32.00	$30.95	$31.62	$21.91	255,982
2016-11-14	$29.45	$31.08	$28.73	$30.80	$21.34	311,048
2016-11-11	$27.25	$28.16	$27.15	$27.82	$19.28	155,253
2016-11-10	$27.50	$27.80	$26.76	$27.29	$18.91	302,820
2016-11-09	$26.43	$27.72	$26.18	$27.48	$18.53	192,531
2016-11-08	$27.41	$27.75	$26.96	$27.10	$18.28	124,824
2016-11-07	$27.48	$28.47	$27.00	$27.43	$18.50	193,795
2016-11-04	$26.66	$27.39	$26.66	$27.15	$18.31	178,235
2016-11-03	$26.70	$27.12	$26.46	$26.51	$17.88	154,480
2016-11-02	$26.43	$26.43	$25.10	$25.85	$17.43	371,080
2016-11-01	$27.17	$27.28	$26.19	$26.40	$17.80	193,468
2016-10-31	$26.76	$27.10	$26.48	$27.08	$18.26	169,184
2016-10-28	$26.97	$27.06	$26.61	$26.68	$17.99	231,308
2016-10-27	$26.92	$27.18	$26.78	$26.81	$18.08	135,015
2016-10-26	$26.96	$27.23	$26.60	$27.01	$18.21	80,906
2016-10-25	$26.75	$27.22	$25.55	$27.05	$18.24	91,558
2016-10-24	$27.24	$27.80	$26.82	$26.86	$18.11	108,232
2016-10-21	$26.34	$27.31	$26.34	$27.28	$18.40	202,240
2016-10-20	$26.00	$26.81	$25.31	$26.54	$17.90	290,988
2016-10-19	$25.43	$26.40	$25.06	$26.00	$17.53	315,805
2016-10-18	$23.85	$25.56	$23.21	$25.46	$17.17	372,323
2016-10-17	$27.87	$28.01	$24.85	$24.92	$16.81	474,598
2016-10-14	$29.48	$29.48	$28.90	$28.93	$19.51	74,328
2016-10-13	$29.03	$29.62	$28.99	$29.38	$19.81	70,439
2016-10-12	$28.91	$29.51	$28.60	$29.37	$19.81	76,054
2016-10-11	$29.35	$29.50	$28.53	$28.81	$19.43	77,107
2016-10-10	$29.06	$29.67	$29.00	$29.29	$19.75	66,545
2016-10-07	$28.67	$29.28	$28.55	$29.08	$19.61	130,215
2016-10-06	$28.64	$28.90	$28.41	$28.67	$19.33	58,638
2016-10-05	$28.68	$28.83	$28.52	$28.68	$19.34	68,223
2016-10-04	$28.86	$28.99	$28.38	$28.61	$19.29	99,040
2016-10-03	$28.95	$29.04	$27.71	$28.71	$19.36	147,856
2016-09-30	$29.67	$29.75	$29.03	$29.33	$19.78	100,620
2016-09-29	$30.00	$30.31	$29.32	$29.55	$19.93	105,401
2016-09-28	$29.73	$29.99	$28.81	$29.95	$20.20	150,361
2016-09-27	$31.41	$31.52	$29.30	$29.41	$19.83	107,982
2016-09-26	$30.58	$32.28	$30.51	$31.19	$21.03	329,185
2016-09-23	$30.60	$30.72	$30.08	$30.34	$20.46	110,407
2016-09-22	$29.55	$30.89	$29.07	$30.40	$20.50	432,558
2016-09-21	$28.39	$28.56	$28.05	$28.30	$19.08	83,987
2016-09-20	$28.57	$28.72	$28.18	$28.21	$19.02	53,977
2016-09-19	$28.22	$28.57	$28.12	$28.36	$19.12	135,352
2016-09-16	$27.60	$28.39	$27.35	$28.22	$19.03	195,768
2016-09-15	$27.20	$27.98	$27.20	$27.50	$18.54	170,407
2016-09-14	$27.24	$27.40	$27.10	$27.22	$18.36	165,475
2016-09-13	$28.70	$28.86	$27.15	$27.24	$18.37	125,300
2016-09-12	$28.51	$28.99	$28.10	$28.73	$19.37	178,320
2016-09-09	$29.86	$29.93	$28.76	$28.81	$19.43	139,577
2016-09-08	$30.06	$30.37	$29.88	$30.14	$20.33	178,497
2016-09-07	$30.38	$30.56	$30.01	$30.04	$20.26	60,392
2016-09-06	$30.50	$30.89	$29.96	$30.40	$20.50	124,755
2016-09-02	$30.10	$30.80	$30.00	$30.77	$20.75	164,164
2016-09-01	$29.54	$30.00	$29.01	$29.98	$20.22	115,722
2016-08-31	$30.05	$30.05	$29.10	$29.42	$19.84	123,152
2016-08-30	$30.00	$30.05	$29.74	$29.87	$20.14	67,699
2016-08-29	$29.10	$30.04	$29.09	$29.70	$20.03	116,450
2016-08-26	$29.96	$30.45	$29.05	$29.25	$19.73	119,006
2016-08-25	$29.50	$29.96	$29.41	$29.69	$20.02	55,004
2016-08-24	$30.00	$30.25	$29.33	$29.43	$19.85	105,341
2016-08-23	$29.74	$30.34	$29.70	$30.16	$20.34	101,038
2016-08-22	$29.01	$29.68	$28.82	$29.53	$19.91	91,112
2016-08-19	$28.71	$29.08	$28.35	$28.94	$19.52	95,340
2016-08-18	$28.83	$28.84	$28.13	$28.66	$19.33	106,598
2016-08-17	$28.80	$28.88	$28.33	$28.66	$19.33	134,712
2016-08-16	$29.61	$29.80	$28.71	$28.91	$19.50	107,850
2016-08-15	$29.65	$29.90	$29.08	$29.46	$19.87	145,393
2016-08-12	$29.82	$30.98	$29.79	$30.46	$20.03	400,364
2016-08-11	$30.00	$30.14	$28.76	$29.38	$19.32	227,944
2016-08-10	$30.39	$30.64	$30.07	$30.20	$19.86	93,826
2016-08-09	$30.41	$30.52	$28.95	$30.20	$19.86	194,461
2016-08-08	$29.83	$30.41	$29.73	$30.41	$20.00	128,767
2016-08-05	$29.09	$30.17	$28.86	$29.74	$19.56	77,968
2016-08-04	$28.20	$28.97	$28.05	$28.84	$18.97	109,630
2016-08-03	$28.49	$28.49	$28.03	$28.20	$18.54	153,738
2016-08-02	$29.13	$29.14	$28.20	$28.35	$18.64	110,698
2016-08-01	$29.45	$29.45	$28.81	$28.98	$19.06	82,662
2016-07-29	$29.10	$29.65	$28.66	$29.42	$19.35	155,796
2016-07-28	$29.60	$29.60	$29.10	$29.15	$19.17	79,217
2016-07-27	$30.00	$30.29	$29.25	$29.66	$19.51	92,163
2016-07-26	$29.47	$30.43	$29.33	$30.21	$19.87	77,707
2016-07-25	$29.83	$29.83	$29.29	$29.43	$19.35	39,952
2016-07-22	$30.03	$30.03	$29.50	$29.68	$19.52	47,503
2016-07-21	$30.48	$30.48	$29.83	$29.95	$19.70	43,825
2016-07-20	$29.76	$30.50	$29.52	$30.36	$19.97	81,873
2016-07-19	$29.92	$29.98	$29.59	$29.70	$19.53	61,469
2016-07-18	$29.64	$30.00	$29.40	$29.86	$19.64	71,744
2016-07-15	$29.60	$29.77	$29.33	$29.74	$19.56	48,749
2016-07-14	$30.50	$30.69	$29.61	$29.64	$19.49	68,262
2016-07-13	$30.74	$30.74	$29.96	$30.20	$19.86	94,387
2016-07-12	$30.21	$30.75	$30.15	$30.56	$20.10	106,561
2016-07-11	$30.00	$30.51	$29.59	$30.21	$19.87	91,628
2016-07-08	$28.95	$29.89	$28.95	$29.69	$19.52	93,713
2016-07-07	$29.49	$29.55	$28.21	$28.77	$18.92	64,735
2016-07-06	$28.06	$29.30	$27.72	$29.18	$19.19	124,572
2016-07-05	$28.88	$28.88	$27.50	$28.09	$18.47	363,220
2016-07-01	$28.80	$29.09	$28.27	$28.85	$18.97	82,938
2016-06-30	$28.50	$28.96	$28.23	$28.85	$18.97	185,299
2016-06-29	$28.76	$28.86	$28.13	$28.52	$18.76	193,098
2016-06-28	$28.06	$29.18	$27.84	$28.50	$18.74	246,614
2016-06-27	$27.79	$28.17	$26.86	$27.48	$18.07	141,701
2016-06-24	$27.01	$28.32	$26.03	$28.23	$18.56	225,954
2016-06-23	$28.18	$28.29	$27.83	$28.05	$18.45	96,552
2016-06-22	$27.47	$28.09	$27.47	$27.91	$18.35	99,567
2016-06-21	$26.74	$27.65	$26.58	$27.47	$18.06	77,427
2016-06-20	$27.05	$27.16	$26.67	$26.74	$17.58	89,462
2016-06-17	$27.04	$27.35	$26.62	$26.99	$17.75	170,315
2016-06-16	$26.19	$27.05	$25.74	$26.95	$17.72	210,635
2016-06-15	$26.01	$26.73	$25.53	$26.48	$17.41	120,495
2016-06-14	$26.06	$26.57	$25.21	$26.05	$17.13	124,845
2016-06-13	$26.68	$26.98	$26.11	$26.22	$17.24	104,233
2016-06-10	$27.59	$27.93	$26.81	$26.94	$17.72	99,430
2016-06-09	$28.21	$28.21	$27.29	$27.90	$18.35	185,534
2016-06-08	$27.29	$28.26	$27.07	$28.11	$18.49	138,459
2016-06-07	$27.00	$27.61	$26.61	$27.12	$17.83	163,937
2016-06-06	$25.79	$27.18	$25.77	$26.93	$17.71	143,403
2016-06-03	$25.85	$25.85	$25.28	$25.68	$16.89	94,683
2016-06-02	$25.99	$25.99	$25.45	$25.75	$16.93	192,232
2016-06-01	$24.77	$26.30	$24.60	$26.03	$17.12	444,565
2016-05-31	$23.84	$24.59	$23.78	$24.05	$15.82	141,028
2016-05-27	$22.76	$23.63	$22.65	$23.58	$15.51	132,571
2016-05-26	$23.01	$23.17	$22.62	$22.80	$14.99	110,181
2016-05-25	$22.47	$23.30	$22.36	$23.08	$15.18	131,346
2016-05-24	$22.44	$22.82	$22.22	$22.43	$14.75	124,322
2016-05-23	$22.37	$22.62	$22.18	$22.47	$14.78	182,096
2016-05-20	$22.10	$22.50	$22.08	$22.45	$14.76	152,808
2016-05-19	$22.08	$22.09	$21.52	$21.98	$14.45	186,059
2016-05-18	$22.12	$22.38	$21.68	$22.22	$14.61	323,489
2016-05-17	$22.78	$23.23	$22.17	$22.29	$14.66	245,977
2016-05-16	$21.89	$23.00	$21.89	$22.87	$15.04	126,804
2016-05-13	$21.93	$22.29	$21.57	$21.74	$14.30	154,199
2016-05-12	$22.16	$22.87	$21.88	$22.02	$14.48	143,108
2016-05-11	$21.30	$22.50	$20.91	$22.32	$14.68	444,562
2016-05-10	$21.35	$22.07	$21.15	$22.01	$14.00	170,690
2016-05-09	$21.44	$21.66	$20.89	$21.23	$13.51	125,391
2016-05-06	$20.85	$21.40	$20.13	$21.32	$13.56	107,334
2016-05-05	$21.43	$21.52	$21.00	$21.11	$13.43	89,832
2016-05-04	$21.20	$21.66	$20.85	$21.29	$13.55	109,644
2016-05-03	$21.34	$21.81	$20.69	$21.23	$13.51	237,669
2016-05-02	$21.25	$21.82	$21.09	$21.66	$13.78	213,988
2016-04-29	$21.62	$21.65	$21.00	$21.29	$13.55	245,147
2016-04-28	$21.89	$21.89	$21.32	$21.55	$13.71	150,056
2016-04-27	$20.83	$21.27	$20.69	$21.11	$13.43	88,654
2016-04-26	$20.40	$21.13	$20.19	$20.86	$13.27	137,541
2016-04-25	$21.04	$21.04	$20.20	$20.40	$12.98	175,478
2016-04-22	$20.11	$21.05	$20.02	$21.03	$13.38	215,704
2016-04-21	$20.05	$20.39	$19.90	$20.17	$12.83	151,591
2016-04-20	$19.85	$20.17	$19.85	$19.98	$12.71	113,126
2016-04-19	$20.50	$20.50	$19.78	$20.00	$12.72	152,613
2016-04-18	$20.03	$20.13	$19.85	$20.00	$12.72	136,147
2016-04-15	$20.08	$20.15	$19.63	$20.04	$12.75	203,744
2016-04-14	$21.00	$21.26	$18.22	$19.99	$12.72	557,986
2016-04-13	$22.02	$22.33	$21.54	$22.03	$14.02	151,156
2016-04-12	$21.31	$22.38	$21.00	$22.05	$14.03	246,354
2016-04-11	$20.77	$21.40	$20.74	$21.14	$13.45	117,981
2016-04-08	$20.26	$21.09	$20.05	$20.78	$13.22	115,039
2016-04-07	$20.24	$20.79	$19.70	$19.87	$12.64	95,019
2016-04-06	$19.64	$20.92	$19.64	$20.49	$13.04	155,985
2016-04-05	$19.10	$19.67	$18.94	$19.57	$12.45	116,636
2016-04-04	$19.81	$20.00	$19.10	$19.18	$12.20	112,539
2016-04-01	$19.84	$20.13	$19.40	$19.85	$12.63	181,418
2016-03-31	$18.90	$20.24	$18.75	$20.11	$12.79	420,724
2016-03-30	$18.03	$19.03	$18.03	$18.61	$11.84	172,170
2016-03-29	$16.96	$17.97	$16.80	$17.96	$11.43	142,061
2016-03-28	$17.64	$17.66	$17.00	$17.17	$10.92	144,390
2016-03-24	$16.98	$17.65	$16.70	$17.41	$11.08	126,163
2016-03-23	$17.59	$17.75	$17.08	$17.19	$10.94	157,414
2016-03-22	$16.94	$17.69	$16.62	$17.58	$11.19	152,846
2016-03-21	$16.50	$17.14	$16.47	$16.98	$10.80	257,614
2016-03-18	$16.61	$17.18	$16.35	$16.52	$10.51	318,419
2016-03-17	$15.42	$16.57	$15.23	$16.46	$10.47	185,727
2016-03-16	$14.73	$15.55	$14.73	$15.40	$9.80	234,747
2016-03-15	$15.43	$15.43	$14.59	$14.81	$9.42	28,972
2016-03-14	$15.13	$15.25	$14.86	$15.08	$9.59	16,718
2016-03-11	$14.92	$15.49	$14.85	$15.19	$9.66	153,712
2016-03-10	$15.58	$15.58	$14.46	$14.67	$9.33	205,920
2016-03-09	$15.24	$15.42	$14.81	$15.31	$9.74	172,467
2016-03-08	$15.75	$15.98	$14.91	$15.16	$9.65	212,254
2016-03-07	$15.27	$15.98	$15.18	$15.97	$10.16	178,769
2016-03-04	$14.99	$15.56	$14.88	$15.18	$9.66	351,762
2016-03-03	$14.13	$14.90	$14.02	$14.88	$9.47	346,688
2016-03-02	$13.70	$14.14	$13.33	$14.12	$8.98	160,149
2016-03-01	$13.28	$13.65	$13.06	$13.63	$8.67	188,949
2016-02-29	$12.97	$13.37	$12.77	$13.21	$8.40	203,818
2016-02-26	$12.75	$13.00	$12.56	$12.76	$8.12	145,860
2016-02-25	$12.52	$12.70	$11.97	$12.55	$7.98	270,768
2016-02-24	$12.62	$13.03	$12.25	$12.96	$8.25	215,084
2016-02-23	$13.52	$13.67	$12.82	$12.96	$8.25	216,725
2016-02-22	$13.50	$13.83	$13.38	$13.69	$8.71	223,690
2016-02-19	$13.32	$13.57	$13.05	$13.34	$8.49	160,744
2016-02-18	$13.47	$13.68	$12.89	$13.35	$8.49	218,779
2016-02-17	$12.44	$13.20	$12.32	$13.04	$8.30	297,557
2016-02-16	$12.15	$12.48	$11.80	$12.21	$7.77	256,287
2016-02-12	$11.69	$12.11	$11.35	$11.91	$7.58	408,181
2016-02-11	$12.60	$12.83	$10.90	$11.50	$7.32	427,814
2016-02-10	$13.38	$13.87	$12.62	$13.02	$8.28	257,101
2016-02-09	$14.42	$14.68	$13.32	$14.17	$8.52	511,478
2016-02-08	$15.10	$15.33	$14.18	$14.43	$8.68	140,890
2016-02-05	$15.28	$15.68	$15.10	$15.21	$9.15	138,932
2016-02-04	$15.25	$15.80	$15.15	$15.29	$9.20	259,123
2016-02-03	$15.73	$15.86	$15.30	$15.47	$9.31	18,676
2016-02-02	$15.55	$15.85	$15.20	$15.57	$9.37	47,254
2016-02-01	$15.49	$15.78	$15.05	$15.64	$9.41	112,344
2016-01-29	$15.26	$15.99	$15.26	$15.80	$9.51	199,941
2016-01-28	$14.51	$15.30	$14.29	$15.26	$9.18	260,476
2016-01-27	$15.31	$15.47	$14.67	$14.74	$8.87	151,744
2016-01-26	$14.59	$15.49	$14.53	$15.23	$9.16	183,648
2016-01-25	$14.36	$14.76	$14.14	$14.40	$8.66	89,003
2016-01-22	$14.35	$14.92	$14.16	$14.56	$8.76	143,416
2016-01-21	$13.23	$14.16	$13.19	$13.96	$8.40	175,987
2016-01-20	$13.96	$14.00	$12.02	$13.23	$7.96	432,165
2016-01-19	$14.38	$14.63	$13.59	$14.32	$8.61	288,254
2016-01-15	$14.30	$14.43	$13.60	$14.30	$8.60	170,391
2016-01-14	$14.90	$15.02	$13.32	$14.77	$8.89	580,572
2016-01-13	$15.79	$16.04	$14.65	$14.92	$8.98	188,409
2016-01-12	$16.32	$16.50	$15.38	$15.82	$9.52	197,241
2016-01-11	$16.80	$16.80	$15.58	$15.94	$9.59	149,852
2016-01-08	$16.73	$17.13	$16.12	$16.74	$10.07	141,105
2016-01-07	$17.64	$17.73	$16.22	$16.33	$9.82	228,804
2016-01-06	$16.65	$17.93	$16.34	$17.83	$10.73	370,514
2016-01-05	$16.26	$17.04	$16.00	$16.74	$10.07	193,980
2016-01-04	$14.86	$16.24	$14.84	$16.21	$9.75	282,653
2015-12-31	$14.91	$15.24	$14.75	$14.84	$8.93	309,941
2015-12-30	$14.99	$15.18	$14.79	$15.02	$9.04	206,109
2015-12-29	$14.55	$15.07	$14.50	$14.99	$9.02	237,707
2015-12-28	$14.97	$15.51	$14.50	$14.58	$8.77	244,466
2015-12-24	$15.52	$15.62	$15.00	$15.04	$9.05	108,891
2015-12-23	$14.11	$15.89	$14.11	$15.59	$9.38	260,090
2015-12-22	$13.75	$14.08	$13.75	$13.97	$8.40	312,106
2015-12-21	$13.97	$14.10	$13.66	$13.78	$8.29	240,783
2015-12-18	$13.88	$14.42	$13.63	$13.97	$8.40	442,664
2015-12-17	$14.41	$14.61	$13.53	$13.59	$8.18	357,064
2015-12-16	$14.30	$14.87	$14.15	$14.34	$8.63	414,854
2015-12-15	$14.86	$15.11	$13.84	$13.89	$8.36	410,402
2015-12-14	$16.53	$16.54	$14.68	$14.76	$8.88	375,617
2015-12-11	$16.82	$16.94	$15.67	$16.64	$10.01	346,492
2015-12-10	$17.19	$17.94	$16.68	$17.08	$10.28	344,033
2015-12-09	$17.23	$18.04	$16.58	$16.96	$10.20	485,368
2015-12-08	$17.36	$18.48	$16.50	$17.80	$10.71	406,682
2015-12-07	$21.17	$21.50	$16.96	$17.56	$10.56	882,806
2015-12-04	$22.82	$22.88	$21.53	$21.54	$12.96	287,319
2015-12-03	$24.01	$24.19	$22.68	$22.85	$13.75	229,671
2015-12-02	$25.44	$25.86	$24.01	$24.03	$14.46	129,240
2015-12-01	$5.05	$5.13	$4.97	$4.99	$15.01	61,747
2015-11-30	$5.14	$5.25	$5.00	$5.05	$15.19	84,367
2015-11-27	$5.02	$5.11	$5.00	$5.09	$15.31	26,230
2015-11-25	$5.00	$5.03	$4.97	$5.02	$15.10	48,061
2015-11-24	$4.99	$5.01	$4.95	$5.00	$15.04	80,078
2015-11-23	$5.00	$5.00	$4.94	$5.00	$15.04	80,369
2015-11-20	$5.05	$5.11	$4.98	$5.01	$15.07	48,155
2015-11-19	$4.98	$5.04	$4.98	$5.03	$15.13	80,388
2015-11-18	$5.03	$5.08	$4.95	$5.00	$15.04	78,361
2015-11-17	$5.03	$5.10	$4.95	$5.00	$15.04	99,476
2015-11-16	$4.93	$5.07	$4.90	$5.06	$15.22	50,990
2015-11-13	$5.00	$5.01	$4.90	$4.94	$14.86	36,752
2015-11-12	$5.13	$5.18	$4.99	$5.03	$15.13	56,958
2015-11-11	$5.03	$5.22	$5.00	$5.16	$15.52	69,857
2015-11-10	$4.87	$5.06	$4.66	$5.03	$15.13	102,868
2015-11-09	$5.17	$5.17	$5.07	$5.13	$15.03	67,816
2015-11-06	$5.19	$5.22	$5.07	$5.20	$15.23	66,348
2015-11-05	$5.23	$5.24	$5.09	$5.23	$15.32	55,560
2015-11-04	$5.25	$5.36	$5.16	$5.24	$15.35	65,138
2015-11-03	$5.26	$5.29	$5.20	$5.25	$15.38	64,466
2015-11-02	$5.13	$5.27	$5.08	$5.25	$15.38	39,731
2015-10-30	$5.11	$5.15	$5.02	$5.11	$14.97	80,283
2015-10-29	$5.01	$5.15	$4.96	$5.07	$14.85	53,822
2015-10-28	$4.96	$5.10	$4.87	$5.05	$14.79	54,650
2015-10-27	$5.00	$5.07	$4.82	$4.97	$14.56	56,944
2015-10-26	$5.18	$5.21	$4.98	$5.03	$14.73	34,097
2015-10-23	$5.20	$5.27	$5.13	$5.20	$15.23	79,086
2015-10-22	$5.13	$5.26	$5.12	$5.19	$15.20	42,231
2015-10-21	$5.26	$5.27	$5.06	$5.09	$14.91	52,111
2015-10-20	$5.10	$5.36	$5.09	$5.29	$15.50	103,290
2015-10-19	$5.19	$5.21	$5.08	$5.11	$14.97	43,445
2015-10-16	$5.25	$5.25	$5.04	$5.21	$15.26	53,381
2015-10-15	$4.92	$5.25	$4.88	$5.23	$15.32	152,388
2015-10-14	$4.88	$4.96	$4.87	$4.89	$14.32	41,379
2015-10-13	$4.81	$4.98	$4.81	$4.86	$14.24	52,715
2015-10-12	$4.83	$5.00	$4.81	$4.84	$14.18	104,604
2015-10-09	$4.92	$4.95	$4.85	$4.88	$14.30	49,581
2015-10-08	$4.62	$4.95	$4.62	$4.92	$14.41	61,982
2015-10-07	$4.65	$4.75	$4.57	$4.64	$13.59	102,494
2015-10-06	$4.64	$4.78	$4.59	$4.60	$13.47	92,110
2015-10-05	$4.38	$4.69	$4.36	$4.69	$13.74	111,917
2015-10-02	$4.36	$4.41	$4.30	$4.34	$12.71	92,672
2015-10-01	$4.45	$4.50	$4.36	$4.40	$12.89	50,745
2015-09-30	$4.39	$4.46	$4.37	$4.42	$12.95	66,037
2015-09-29	$4.47	$4.51	$4.29	$4.34	$12.71	72,897
2015-09-28	$4.72	$4.73	$4.38	$4.46	$13.06	96,942
2015-09-25	$4.91	$4.93	$4.71	$4.71	$13.80	77,800
2015-09-24	$4.85	$4.93	$4.83	$4.91	$14.38	58,879
2015-09-23	$5.16	$5.16	$4.84	$4.92	$14.41	124,176
2015-09-22	$5.13	$5.19	$5.07	$5.13	$15.03	88,563
2015-09-21	$5.22	$5.26	$5.14	$5.25	$15.38	74,060
2015-09-18	$5.11	$5.24	$5.05	$5.24	$15.35	82,928
2015-09-17	$5.11	$5.24	$5.03	$5.15	$15.09	48,773
2015-09-16	$5.05	$5.23	$5.05	$5.12	$15.00	55,643
2015-09-15	$4.97	$5.12	$4.92	$5.09	$14.91	80,434
2015-09-14	$4.95	$5.04	$4.92	$4.95	$14.50	40,949
2015-09-11	$5.12	$5.13	$4.88	$4.94	$14.47	205,519
2015-09-10	$5.15	$5.16	$5.08	$5.10	$14.94	41,558
2015-09-09	$5.23	$5.25	$5.08	$5.13	$15.03	72,705
2015-09-08	$5.21	$5.28	$5.16	$5.18	$15.17	62,713
2015-09-04	$5.11	$5.27	$5.11	$5.18	$15.17	71,960
2015-09-03	$5.25	$5.25	$5.13	$5.19	$15.20	111,954
2015-09-02	$5.09	$5.23	$4.98	$5.22	$15.29	118,090
2015-09-01	$5.06	$5.15	$4.97	$5.04	$14.76	121,655
2015-08-31	$5.10	$5.17	$5.01	$5.13	$15.03	103,287

CorEnergy Infrastructure Trust Inc (CORR) News Headlines

Recent CorEnergy Infrastructure Trust Inc (CORR) News

Similar Companies to CorEnergy Infrastructure Trust Inc (CORR) in the REIT-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Empire State Realty OP LP	ESBA	REIT-Diversified	Real Estate	1,000
Alexander & Baldwin Inc	ALEX	REIT-Diversified	Real Estate	950
American Assets Trust Inc	AAT	REIT-Diversified	Real Estate	199
W. P. Carey Inc	WPC	REIT-Diversified	Real Estate	188
VEREIT Inc	VER	REIT-Diversified	Real Estate	160
Armada Hoffler Properties Inc	AHH	REIT-Diversified	Real Estate	158
Clipper Realty Inc	CLPR	REIT-Diversified	Real Estate	156
PS Business Parks Inc	PSB	REIT-Diversified	Real Estate	155
iStar Inc	STAR	REIT-Diversified	Real Estate	143
Store Capital Corp	STOR	REIT-Diversified	Real Estate	119

CorEnergy Infrastructure Trust Inc (CORR) Exchange: NYSE