ClearBridge MLP and Midstream Total Return Fund Inc (CTR) Stock

Data as of Aug. 21, 2025

$40.25 ($-0.02) -0.05%

ClearBridge MLP and Midstream Total Return Fund Inc - Daily Information

Click for more stock information on ClearBridge MLP and Midstream Total Return Fund Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$40.23
Previous Close	$40.25
High	$40.30
Low	$40.20
Adjusted Open	$40.23
Previous Adjusted Close	$40.25
Adjusted High	$40.30
Adjusted Low	$40.20

About ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

ClearBridge Energy MLP Total Return Fund Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of total return consisting of cash distributions and capital appreciation. The Fund seeks to achieve its objective by investing primarily in energy master limited partnerships (MLPs). The Fund will invest at least 80% of its managed assets in energy MLPs (the 80% policy). Energy entities are engaged in the business of exploring, developing, producing, gathering, transporting, processing, storing, refining, distributing, mining or marketing natural gas, natural gas liquids (including propane), crude oil, refined petroleum products or coal. Legg Mason Partners Fund Advisor, LLC (LMPFA) is the Fund's investment manager and ClearBridge Investments, LLC (ClearBridge) is the Fund's subadviser.

Invest in ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

Investing built for a better future.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-09-06	$40.23	$40.30	$40.20	$40.25	$40.25	3,940
2024-09-05	$40.24	$40.71	$40.24	$40.27	$40.27	3,736
2024-09-04	$40.45	$40.71	$40.33	$40.33	$40.33	2,693
2024-09-03	$40.54	$40.64	$40.18	$40.64	$40.64	3,339
2024-08-30	$40.69	$41.05	$40.65	$40.80	$40.80	10,013
2024-08-29	$39.83	$40.92	$39.83	$40.62	$40.62	8,933
2024-08-28	$39.99	$40.08	$39.68	$39.76	$39.76	3,996
2024-08-27	$40.36	$40.68	$39.94	$40.21	$40.21	17,970
2024-08-26	$40.43	$40.77	$40.34	$40.59	$40.59	8,629
2024-08-23	$39.88	$40.41	$39.88	$40.14	$40.14	3,169
2024-08-22	$39.88	$40.17	$39.88	$40.01	$40.01	8,821
2024-08-21	$40.14	$40.15	$40.01	$40.01	$40.01	9,522
2024-08-20	$40.53	$40.53	$39.93	$40.21	$40.21	11,599
2024-08-19	$40.11	$41.28	$40.05	$40.47	$40.47	11,279
2024-08-16	$39.34	$40.11	$39.34	$40.09	$40.09	6,170
2024-08-15	$39.24	$39.76	$39.03	$39.59	$39.59	7,501
2024-08-14	$39.05	$39.25	$38.59	$39.25	$39.25	7,017
2024-08-13	$40.40	$40.40	$39.35	$39.59	$39.59	10,237
2024-08-12	$39.30	$39.69	$39.30	$39.53	$39.53	8,519
2024-08-09	$39.55	$39.55	$39.22	$39.39	$39.39	5,817
2024-08-08	$39.95	$39.95	$39.13	$39.56	$39.56	2,269
2024-08-07	$38.87	$39.68	$38.87	$39.05	$39.05	10,711
2024-08-06	$37.48	$38.78	$37.24	$38.68	$38.68	5,005
2024-08-05	$38.30	$38.32	$37.45	$37.50	$37.50	12,907
2024-08-02	$39.87	$39.87	$38.50	$38.76	$38.76	12,155
2024-08-01	$40.30	$40.30	$39.76	$39.78	$39.78	6,355
2024-07-31	$40.28	$40.77	$40.03	$40.26	$40.26	26,839
2024-07-30	$39.89	$39.99	$39.62	$39.91	$39.91	4,586
2024-07-29	$39.99	$39.99	$39.58	$39.99	$39.99	3,997
2024-07-26	$39.73	$39.91	$39.55	$39.91	$39.91	4,548
2024-07-25	$39.87	$40.10	$39.74	$39.75	$39.75	3,302
2024-07-24	$40.67	$40.69	$39.90	$39.96	$39.96	2,418
2024-07-23	$40.95	$41.35	$40.58	$40.73	$40.73	3,839
2024-07-22	$40.58	$41.04	$40.58	$41.02	$41.02	3,094
2024-07-19	$41.19	$41.42	$40.75	$40.75	$40.75	2,541
2024-07-18	$41.27	$41.27	$41.27	$41.27	$41.27	470
2024-07-17	$41.03	$41.27	$40.86	$41.27	$41.27	3,175
2024-07-16	$41.31	$41.38	$41.20	$41.27	$41.27	5,098
2024-07-15	$41.10	$41.44	$41.01	$41.16	$41.16	8,660
2024-07-12	$40.51	$40.92	$40.51	$40.86	$40.86	8,227
2024-07-11	$40.59	$40.74	$40.14	$40.60	$40.60	4,679
2024-07-10	$40.10	$40.54	$40.10	$40.31	$40.31	7,042
2024-07-09	$39.90	$40.19	$39.83	$40.10	$40.10	24,037
2024-07-08	$40.23	$40.89	$39.85	$39.85	$39.85	18,543
2024-07-05	$40.99	$41.03	$40.31	$40.32	$40.32	18,881
2024-07-03	$40.34	$41.06	$40.34	$40.92	$40.92	5,719
2024-07-02	$40.36	$40.81	$40.14	$40.16	$40.16	23,571
2024-07-01	$40.92	$40.92	$40.41	$40.58	$40.58	18,341
2024-06-28	$40.58	$40.86	$40.42	$40.68	$40.68	11,156
2024-06-27	$39.59	$40.43	$39.59	$40.34	$40.34	17,563
2024-06-26	$40.12	$40.31	$39.48	$39.64	$39.64	82,606
2024-06-25	$40.65	$41.77	$40.27	$40.43	$40.43	34,506
2024-06-24	$40.64	$40.93	$39.97	$40.61	$40.61	2,736
2024-06-21	$40.17	$41.14	$40.10	$40.59	$40.59	10,665
2024-06-20	$42.46	$42.46	$39.61	$40.95	$40.95	31,978
2024-06-18	$42.45	$42.60	$42.20	$42.59	$42.59	8,098
2024-06-17	$41.75	$42.67	$41.63	$42.29	$42.29	17,807
2024-06-14	$42.33	$42.50	$41.56	$41.95	$41.95	20,106
2024-06-13	$42.22	$42.65	$42.06	$42.16	$42.16	7,901
2024-06-12	$43.11	$43.28	$42.46	$42.46	$42.46	17,516
2024-06-11	$42.93	$42.93	$42.44	$42.61	$42.61	5,876
2024-06-10	$42.71	$42.98	$42.39	$42.88	$42.88	6,251
2024-06-07	$42.39	$42.71	$42.32	$42.66	$42.66	5,469
2024-06-06	$42.18	$42.70	$42.00	$42.69	$42.69	11,466
2024-06-05	$42.30	$42.65	$41.73	$42.39	$42.39	25,815
2024-06-04	$41.87	$42.37	$41.50	$42.37	$42.37	12,762
2024-06-03	$42.84	$42.84	$41.64	$42.13	$42.13	14,268
2024-05-31	$41.82	$42.67	$41.42	$42.67	$42.67	17,321
2024-05-30	$41.52	$41.74	$41.25	$41.50	$41.50	12,049
2024-05-29	$41.71	$42.12	$41.22	$41.53	$41.53	27,258
2024-05-28	$41.58	$42.04	$41.57	$41.71	$41.71	20,012
2024-05-24	$41.64	$41.87	$41.49	$41.54	$41.54	14,449
2024-05-23	$42.61	$42.91	$41.59	$41.61	$41.61	18,748
2024-05-22	$43.00	$43.00	$42.23	$42.51	$42.51	35,326
2024-05-21	$44.22	$44.22	$43.75	$43.84	$43.84	17,331
2024-05-20	$44.03	$44.18	$43.86	$44.03	$44.03	35,234
2024-05-17	$43.48	$43.90	$43.29	$43.84	$43.84	93,678
2024-05-16	$43.14	$43.51	$43.01	$43.39	$43.39	57,146
2024-05-15	$43.03	$43.37	$42.90	$43.15	$43.15	15,235
2024-05-14	$42.92	$42.95	$42.55	$42.83	$42.83	20,365
2024-05-13	$42.60	$42.82	$42.47	$42.72	$42.72	73,969
2024-05-10	$42.84	$42.98	$42.35	$42.40	$42.40	57,294
2024-05-09	$42.62	$42.70	$42.37	$42.60	$42.60	18,649
2024-05-08	$41.76	$42.58	$41.74	$42.38	$42.38	43,590
2024-05-07	$42.04	$42.14	$41.94	$41.95	$41.95	16,097
2024-05-06	$41.78	$42.36	$41.45	$41.61	$41.61	16,739
2024-05-03	$41.66	$41.78	$41.23	$41.60	$41.60	23,805
2024-05-02	$40.71	$41.33	$40.71	$41.33	$41.33	23,010
2024-05-01	$40.98	$41.46	$40.45	$40.57	$40.57	7,608
2024-04-30	$41.63	$41.71	$41.01	$41.07	$41.07	10,095
2024-04-29	$41.77	$42.07	$41.50	$41.60	$41.60	21,783
2024-04-26	$41.74	$41.79	$41.52	$41.68	$41.68	11,094
2024-04-25	$41.46	$41.73	$41.34	$41.61	$41.61	10,436
2024-04-24	$41.39	$41.61	$41.31	$41.55	$41.55	13,384
2024-04-23	$41.33	$41.59	$41.20	$41.41	$41.41	24,907
2024-04-22	$41.14	$41.36	$40.86	$41.28	$41.28	22,626
2024-04-19	$40.44	$41.09	$40.44	$40.82	$40.82	19,564
2024-04-18	$39.82	$40.28	$39.68	$40.08	$40.08	11,265
2024-04-17	$39.50	$39.95	$39.50	$39.90	$39.90	7,509
2024-04-16	$39.74	$39.83	$39.38	$39.56	$39.56	12,124
2024-04-15	$40.49	$40.57	$39.83	$39.88	$39.88	17,899
2024-04-12	$41.31	$41.94	$40.45	$40.45	$40.45	13,289
2024-04-11	$41.67	$41.67	$41.13	$41.26	$41.26	3,077
2024-04-10	$41.75	$42.03	$41.57	$41.57	$41.57	5,341
2024-04-09	$42.59	$42.59	$42.00	$42.00	$42.00	5,542
2024-04-08	$42.48	$42.61	$42.26	$42.58	$42.58	13,100
2024-04-05	$42.39	$42.43	$41.95	$42.32	$42.32	5,233
2024-04-04	$42.40	$42.54	$42.22	$42.40	$42.40	18,571
2024-04-03	$41.82	$42.30	$41.82	$42.18	$42.18	9,835
2024-04-02	$41.78	$41.85	$41.66	$41.71	$41.71	5,946
2024-04-01	$41.69	$41.88	$41.68	$41.70	$41.70	5,491
2024-03-28	$41.16	$41.75	$41.16	$41.48	$41.48	9,517
2024-03-27	$40.94	$41.01	$40.73	$41.01	$41.01	8,663
2024-03-26	$40.88	$40.89	$40.75	$40.75	$40.75	7,415
2024-03-25	$40.80	$41.11	$40.80	$40.90	$40.90	4,347
2024-03-22	$40.89	$41.15	$40.80	$40.80	$40.80	8,148
2024-03-21	$40.95	$41.09	$40.81	$41.04	$41.04	4,855
2024-03-20	$40.42	$41.11	$40.42	$40.76	$40.76	3,145
2024-03-19	$40.21	$40.50	$39.96	$40.50	$40.50	5,023
2024-03-18	$39.86	$39.88	$39.54	$39.87	$39.87	6,318
2024-03-15	$39.21	$39.81	$39.21	$39.70	$39.70	5,192
2024-03-14	$40.00	$40.02	$39.32	$39.32	$39.32	6,619
2024-03-13	$40.34	$40.34	$39.81	$40.01	$40.01	21,979
2024-03-12	$39.60	$40.12	$39.60	$40.00	$40.00	6,470
2024-03-11	$39.34	$39.74	$39.34	$39.70	$39.70	9,560
2024-03-08	$39.82	$40.14	$39.54	$39.56	$39.56	12,094
2024-03-07	$39.69	$39.98	$39.51	$39.89	$39.89	8,318
2024-03-06	$39.52	$40.02	$39.52	$39.67	$39.67	9,479
2024-03-05	$38.90	$39.50	$38.90	$39.26	$39.26	8,197
2024-03-04	$38.86	$39.02	$38.49	$38.90	$38.90	10,199
2024-03-01	$38.28	$38.92	$38.28	$38.86	$38.86	22,639
2024-02-29	$38.29	$38.67	$38.29	$38.40	$38.40	14,762
2024-02-28	$38.36	$38.79	$38.25	$38.27	$38.27	17,532
2024-02-27	$38.67	$38.78	$38.49	$38.51	$38.51	5,895
2024-02-26	$38.48	$38.75	$38.48	$38.67	$38.67	20,499
2024-02-23	$38.67	$38.79	$38.67	$38.68	$38.68	6,770
2024-02-22	$38.34	$38.81	$38.25	$38.67	$38.67	10,016
2024-02-21	$37.89	$38.40	$37.89	$38.23	$38.23	10,815
2024-02-20	$38.20	$38.50	$38.20	$38.34	$37.65	9,515
2024-02-16	$37.85	$38.24	$37.59	$38.19	$37.50	20,046
2024-02-15	$36.84	$37.94	$36.84	$37.86	$37.18	13,098
2024-02-14	$37.01	$37.11	$36.68	$36.81	$36.15	18,411
2024-02-13	$37.29	$37.29	$36.99	$37.06	$36.39	14,932
2024-02-12	$36.99	$37.53	$36.99	$37.37	$36.70	23,411
2024-02-09	$36.94	$36.94	$36.78	$36.84	$36.18	8,430
2024-02-08	$36.53	$36.88	$36.42	$36.86	$36.20	8,673
2024-02-07	$36.68	$36.81	$36.51	$36.51	$35.85	19,300
2024-02-06	$36.67	$36.83	$36.50	$36.55	$35.89	6,532
2024-02-05	$36.82	$36.95	$36.48	$36.82	$36.16	5,181
2024-02-02	$37.27	$37.27	$36.80	$37.05	$36.38	21,429
2024-02-01	$37.22	$37.68	$37.12	$37.32	$37.32	25,495
2024-01-31	$37.69	$37.75	$37.18	$37.37	$37.37	11,374
2024-01-30	$37.36	$37.68	$36.46	$37.64	$37.64	34,295
2024-01-29	$37.42	$37.60	$37.31	$37.60	$37.60	15,640
2024-01-26	$37.00	$37.50	$36.94	$37.50	$37.50	15,256
2024-01-25	$36.63	$36.88	$36.28	$36.82	$36.82	19,887
2024-01-24	$35.72	$36.43	$35.66	$36.36	$36.36	41,147
2024-01-23	$35.62	$35.73	$35.57	$35.64	$35.64	13,670
2024-01-22	$35.18	$35.75	$35.18	$35.48	$35.48	30,334
2024-01-19	$35.13	$35.54	$35.06	$35.12	$35.12	64,078
2024-01-18	$35.23	$35.69	$35.04	$35.10	$35.10	28,439
2024-01-17	$35.47	$36.33	$35.14	$35.20	$35.20	15,695
2024-01-16	$35.80	$36.22	$35.77	$35.77	$35.77	25,121
2024-01-12	$35.85	$36.19	$35.83	$36.05	$36.05	14,762
2024-01-11	$36.00	$36.00	$35.68	$35.78	$35.78	20,353
2024-01-10	$35.80	$36.15	$35.79	$36.00	$36.00	11,823
2024-01-09	$35.91	$36.15	$35.65	$35.90	$35.90	22,651
2024-01-08	$35.76	$36.27	$35.76	$36.17	$36.17	9,340
2024-01-05	$36.13	$36.41	$36.01	$36.02	$36.02	5,149
2024-01-04	$36.67	$36.67	$36.17	$36.24	$36.24	5,549
2024-01-03	$36.13	$36.75	$36.13	$36.49	$36.49	15,072
2024-01-02	$36.44	$36.68	$35.91	$36.04	$36.04	45,175
2023-12-29	$36.25	$36.45	$36.02	$36.23	$36.23	18,688
2023-12-28	$36.20	$36.39	$36.14	$36.35	$36.35	29,711
2023-12-27	$36.20	$36.45	$35.90	$36.02	$36.02	70,183
2023-12-26	$35.55	$37.22	$35.55	$36.18	$36.18	60,550
2023-12-22	$34.29	$34.84	$33.67	$33.73	$33.73	14,605
2023-12-21	$34.05	$34.95	$33.68	$33.99	$33.99	9,968
2023-12-20	$34.16	$34.40	$33.78	$34.19	$34.19	29,819
2023-12-19	$33.59	$34.21	$33.34	$34.01	$34.01	19,751
2023-12-18	$33.75	$33.85	$33.45	$33.55	$33.55	7,656
2023-12-15	$34.44	$34.44	$33.55	$33.55	$33.55	6,380
2023-12-14	$33.95	$34.58	$33.72	$34.35	$34.35	12,398
2023-12-13	$32.65	$33.50	$32.55	$33.48	$33.48	11,811
2023-12-12	$34.14	$34.16	$32.29	$32.68	$32.68	28,087
2023-12-11	$34.69	$34.85	$34.02	$34.22	$34.22	9,569
2023-12-08	$34.67	$34.78	$34.49	$34.55	$34.55	8,417
2023-12-07	$34.74	$35.48	$34.66	$34.67	$34.67	63,827
2023-12-06	$34.83	$35.18	$34.69	$34.81	$34.81	56,348
2023-12-05	$35.02	$35.02	$34.88	$34.98	$34.98	74,616
2023-12-04	$34.74	$34.97	$34.57	$34.94	$34.94	20,466
2023-12-01	$34.28	$35.18	$34.28	$35.10	$35.10	20,713
2023-11-30	$34.00	$34.48	$34.00	$34.37	$34.37	24,190
2023-11-29	$33.38	$33.88	$33.14	$33.75	$33.75	23,165
2023-11-28	$32.78	$33.25	$32.78	$33.09	$33.09	24,970
2023-11-27	$32.94	$33.07	$32.69	$32.81	$32.81	17,550
2023-11-24	$32.93	$33.32	$32.85	$33.02	$33.02	7,519
2023-11-22	$32.30	$32.91	$32.30	$32.81	$32.81	15,889
2023-11-21	$32.58	$32.98	$32.58	$32.75	$32.75	11,030
2023-11-20	$33.76	$33.78	$33.15	$33.30	$32.60	16,300
2023-11-17	$32.76	$33.72	$32.76	$33.48	$32.78	18,184
2023-11-16	$32.81	$33.18	$32.40	$32.73	$32.05	65,627
2023-11-15	$32.57	$33.29	$32.49	$32.89	$32.20	27,480
2023-11-14	$32.19	$32.71	$32.19	$32.60	$31.92	17,423
2023-11-13	$31.29	$31.79	$31.29	$31.77	$31.11	6,818
2023-11-10	$30.85	$31.87	$30.69	$31.21	$30.56	19,344
2023-11-09	$31.25	$31.64	$30.83	$30.83	$30.18	16,239
2023-11-08	$31.62	$31.63	$31.06	$31.10	$30.45	19,297
2023-11-07	$32.34	$32.34	$31.67	$31.70	$31.04	17,593
2023-11-06	$32.69	$32.77	$32.29	$32.66	$31.98	12,365
2023-11-03	$32.83	$32.87	$32.31	$32.67	$32.67	24,016
2023-11-02	$31.23	$32.69	$31.23	$32.60	$32.60	17,757
2023-11-01	$30.73	$31.31	$30.54	$31.16	$31.16	14,460
2023-10-31	$30.45	$31.15	$30.45	$30.81	$30.81	13,981
2023-10-30	$30.45	$30.66	$30.08	$30.57	$30.57	12,862
2023-10-27	$31.01	$31.01	$30.40	$30.47	$30.47	11,994
2023-10-26	$30.89	$31.10	$30.51	$30.95	$30.95	7,731
2023-10-25	$30.59	$31.16	$30.56	$31.00	$31.00	29,280
2023-10-24	$30.72	$31.72	$30.47	$30.71	$30.71	13,913
2023-10-23	$31.14	$31.14	$30.63	$30.72	$30.72	9,840
2023-10-20	$31.90	$31.90	$31.31	$31.40	$31.40	12,113
2023-10-19	$31.91	$32.25	$31.89	$31.96	$31.96	11,639
2023-10-18	$32.31	$32.52	$32.13	$32.18	$32.18	14,568
2023-10-17	$32.37	$32.82	$32.36	$32.37	$32.37	11,303
2023-10-16	$32.07	$32.68	$32.07	$32.40	$32.40	28,942
2023-10-13	$32.39	$32.62	$32.26	$32.40	$32.40	39,579
2023-10-12	$32.36	$32.36	$31.84	$32.10	$32.10	6,483
2023-10-11	$31.74	$32.28	$31.74	$32.15	$32.15	9,958
2023-10-10	$31.64	$32.19	$31.64	$31.82	$31.82	8,004
2023-10-09	$30.90	$31.59	$30.90	$31.56	$31.56	9,893
2023-10-06	$30.09	$30.97	$30.09	$30.65	$30.65	21,760
2023-10-05	$29.84	$30.31	$29.84	$30.23	$30.23	10,208
2023-10-04	$30.24	$30.63	$29.33	$30.00	$30.00	20,484
2023-10-03	$31.05	$31.06	$30.44	$30.47	$30.47	16,998
2023-10-02	$31.92	$31.92	$31.22	$31.25	$31.25	22,368
2023-09-29	$32.62	$32.62	$32.05	$32.07	$32.07	13,642
2023-09-28	$32.45	$32.57	$32.30	$32.48	$32.48	11,043
2023-09-27	$32.57	$32.85	$32.41	$32.55	$32.55	38,900
2023-09-26	$32.89	$32.89	$32.25	$32.44	$32.44	18,476
2023-09-25	$32.53	$33.37	$32.53	$32.98	$32.98	30,115
2023-09-22	$32.40	$33.16	$32.40	$32.53	$32.53	23,005
2023-09-21	$32.49	$32.76	$32.36	$32.37	$32.37	57,068
2023-09-20	$32.35	$32.79	$32.35	$32.62	$32.62	8,424
2023-09-19	$32.09	$32.41	$32.09	$32.28	$32.28	14,742
2023-09-18	$31.92	$32.12	$31.92	$32.09	$32.09	8,770
2023-09-15	$32.23	$32.28	$31.88	$31.88	$31.88	13,671
2023-09-14	$31.87	$32.27	$31.87	$32.25	$32.25	15,105
2023-09-13	$31.83	$31.95	$31.56	$31.82	$31.82	16,447
2023-09-12	$31.68	$31.91	$31.63	$31.65	$31.65	23,632
2023-09-11	$32.03	$32.03	$31.52	$31.60	$31.60	3,722
2023-09-08	$31.67	$31.95	$31.67	$31.85	$31.85	21,465
2023-09-07	$31.19	$31.62	$31.19	$31.53	$31.53	13,017
2023-09-06	$32.70	$32.70	$31.38	$31.40	$31.40	26,306
2023-09-05	$33.20	$33.20	$32.77	$32.77	$32.77	17,188
2023-09-01	$32.93	$33.28	$32.89	$33.05	$33.05	26,229
2023-08-31	$33.20	$33.20	$32.71	$32.71	$32.71	21,375
2023-08-30	$32.80	$33.15	$32.73	$32.81	$32.81	18,875
2023-08-29	$32.70	$32.91	$32.64	$32.81	$32.81	25,375
2023-08-28	$32.71	$33.00	$32.58	$32.64	$32.64	20,123
2023-08-25	$32.44	$32.65	$32.40	$32.62	$32.62	16,102
2023-08-24	$32.42	$32.62	$31.97	$32.39	$32.39	22,623
2023-08-23	$32.54	$32.62	$32.01	$32.62	$32.62	13,951
2023-08-22	$33.23	$33.86	$33.23	$33.48	$32.78	38,686
2023-08-21	$33.29	$33.47	$32.98	$33.43	$32.73	25,512
2023-08-18	$32.63	$33.24	$32.63	$33.12	$33.12	38,405
2023-08-17	$32.96	$33.23	$32.49	$32.83	$32.83	10,530
2023-08-16	$33.29	$33.52	$32.93	$32.93	$32.93	9,451
2023-08-15	$33.75	$34.05	$33.29	$33.29	$33.29	10,262
2023-08-14	$34.37	$34.37	$33.94	$33.96	$33.96	13,955
2023-08-11	$33.61	$34.50	$33.61	$34.38	$34.38	15,063
2023-08-10	$33.78	$34.01	$33.43	$33.75	$33.75	22,899
2023-08-09	$33.60	$33.85	$33.50	$33.57	$33.57	18,413
2023-08-08	$33.34	$33.55	$33.09	$33.53	$33.53	32,070
2023-08-07	$33.11	$33.60	$32.94	$33.34	$33.34	17,588
2023-08-04	$33.18	$33.48	$32.89	$32.89	$32.89	33,814
2023-08-03	$32.93	$33.10	$32.88	$32.98	$32.98	8,390
2023-08-02	$33.90	$33.90	$32.95	$32.98	$32.98	12,891
2023-08-01	$33.62	$33.99	$33.50	$33.91	$33.91	29,368
2023-07-31	$33.44	$33.81	$33.38	$33.77	$33.77	10,853
2023-07-28	$32.80	$33.31	$32.80	$33.25	$33.25	25,825
2023-07-27	$33.31	$33.35	$32.83	$32.85	$32.85	22,629
2023-07-26	$33.13	$33.36	$33.09	$33.16	$33.16	22,738
2023-07-25	$33.24	$33.40	$33.23	$33.31	$33.31	21,804
2023-07-24	$32.86	$33.34	$32.76	$33.25	$33.25	27,414
2023-07-21	$32.86	$33.13	$32.51	$32.70	$32.70	18,565
2023-07-20	$32.93	$32.93	$32.62	$32.73	$32.73	15,611
2023-07-19	$32.59	$32.78	$32.57	$32.71	$32.71	22,193
2023-07-18	$32.19	$32.66	$32.12	$32.46	$32.46	27,670
2023-07-17	$31.79	$32.04	$31.72	$32.04	$32.04	49,850
2023-07-14	$32.48	$32.80	$31.65	$31.87	$31.87	41,742
2023-07-13	$32.23	$32.69	$32.17	$32.53	$32.53	33,366
2023-07-12	$32.19	$32.29	$31.51	$32.17	$32.17	16,712
2023-07-11	$31.58	$31.96	$31.58	$31.87	$31.87	12,315
2023-07-10	$31.52	$31.67	$31.52	$31.55	$31.55	4,432
2023-07-07	$31.07	$31.54	$31.07	$31.36	$31.36	22,966
2023-07-06	$31.47	$31.59	$31.10	$31.19	$31.19	17,300
2023-07-05	$31.91	$31.92	$31.66	$31.66	$31.66	20,251
2023-07-03	$31.73	$32.06	$31.73	$31.92	$31.92	9,234
2023-06-30	$31.47	$31.99	$31.47	$31.73	$31.73	23,731
2023-06-29	$31.09	$31.50	$31.07	$31.47	$31.47	13,949
2023-06-28	$30.65	$31.12	$30.62	$31.09	$31.09	13,139
2023-06-27	$30.35	$30.71	$30.35	$30.65	$30.65	20,111
2023-06-26	$29.65	$30.44	$29.65	$30.35	$30.35	24,795
2023-06-23	$29.76	$30.00	$29.65	$29.65	$29.65	12,229
2023-06-22	$30.36	$30.37	$30.00	$30.09	$30.09	20,015
2023-06-21	$30.30	$30.79	$30.30	$30.48	$30.48	28,459
2023-06-20	$30.98	$30.98	$30.39	$30.40	$30.40	31,566
2023-06-16	$30.85	$31.00	$30.79	$30.95	$30.95	24,823
2023-06-15	$30.15	$30.74	$29.34	$30.66	$30.66	24,127
2023-06-14	$30.01	$30.31	$29.73	$30.05	$30.05	30,477
2023-06-13	$30.01	$30.39	$29.59	$30.00	$30.00	36,248
2023-06-12	$29.92	$30.29	$29.91	$29.92	$29.92	39,449
2023-06-09	$30.51	$30.51	$30.15	$30.24	$30.24	81,150
2023-06-08	$30.15	$30.79	$29.77	$30.56	$30.56	82,537
2023-06-07	$29.44	$30.25	$29.44	$30.15	$30.15	17,432
2023-06-06	$29.21	$29.46	$29.17	$29.45	$29.45	25,334
2023-06-05	$29.30	$29.50	$29.12	$29.26	$29.26	31,440
2023-06-02	$28.14	$29.21	$28.14	$29.10	$29.10	46,307
2023-06-01	$27.51	$28.15	$27.47	$28.00	$28.00	62,239
2023-05-31	$27.88	$28.39	$27.52	$27.60	$27.60	36,454
2023-05-30	$28.12	$28.23	$27.79	$28.21	$28.21	28,315
2023-05-26	$28.49	$28.49	$28.10	$28.34	$28.34	13,144
2023-05-25	$28.26	$28.54	$28.01	$28.38	$28.38	13,619
2023-05-24	$28.73	$28.83	$28.51	$28.60	$28.60	20,182
2023-05-23	$28.96	$29.11	$28.63	$28.88	$28.88	14,683
2023-05-22	$29.07	$29.28	$28.71	$28.85	$28.85	10,792
2023-05-19	$29.53	$29.81	$29.40	$29.52	$28.95	12,951
2023-05-18	$28.73	$29.36	$28.62	$29.34	$28.78	15,788
2023-05-17	$28.93	$28.93	$28.44	$28.78	$28.23	28,065
2023-05-16	$29.27	$29.27	$28.70	$28.70	$28.15	8,577
2023-05-15	$28.36	$29.26	$28.36	$29.16	$28.60	19,569
2023-05-12	$28.00	$28.52	$28.00	$28.19	$27.65	4,968
2023-05-11	$28.17	$28.29	$27.98	$27.98	$27.45	21,951
2023-05-10	$28.46	$28.71	$28.17	$28.28	$27.74	15,844
2023-05-09	$28.13	$28.51	$28.00	$28.41	$27.87	24,979
2023-05-08	$28.68	$28.68	$27.98	$28.13	$27.59	18,972
2023-05-05	$27.93	$28.63	$27.93	$28.30	$28.30	15,779
2023-05-04	$27.95	$27.99	$27.47	$27.54	$27.54	20,999
2023-05-03	$28.23	$28.49	$28.07	$28.09	$28.09	16,105
2023-05-02	$29.53	$29.53	$28.11	$28.35	$28.35	47,486
2023-05-01	$29.77	$30.20	$29.38	$29.38	$29.38	33,977
2023-04-28	$29.54	$30.06	$29.35	$29.95	$29.95	32,739
2023-04-27	$29.22	$29.56	$28.98	$29.46	$29.46	23,676
2023-04-26	$29.67	$29.82	$28.80	$29.06	$29.06	31,950
2023-04-25	$30.22	$30.22	$29.69	$29.82	$29.82	20,745
2023-04-24	$30.19	$30.56	$30.04	$30.53	$30.53	9,513
2023-04-21	$30.23	$30.43	$29.99	$30.37	$30.37	6,595
2023-04-20	$30.07	$30.20	$29.94	$30.05	$30.05	4,768
2023-04-19	$30.47	$30.53	$30.28	$30.35	$30.35	11,083
2023-04-18	$30.63	$30.80	$30.63	$30.69	$30.69	8,037
2023-04-17	$30.75	$30.98	$30.61	$30.76	$30.76	5,327
2023-04-14	$30.74	$31.11	$30.56	$30.87	$30.87	12,467
2023-04-13	$30.59	$31.02	$30.48	$30.86	$30.86	29,940
2023-04-12	$30.78	$31.08	$30.03	$30.62	$30.62	45,673
2023-04-11	$29.67	$30.61	$29.67	$30.61	$30.61	19,325
2023-04-10	$29.55	$30.17	$29.55	$29.69	$29.69	17,008
2023-04-06	$29.75	$29.78	$29.28	$29.48	$29.48	34,072
2023-04-05	$29.15	$29.62	$29.11	$29.60	$29.60	21,168
2023-04-04	$30.12	$30.12	$29.07	$29.31	$29.31	17,119
2023-04-03	$29.20	$30.08	$29.20	$29.97	$29.97	15,319
2023-03-31	$28.86	$29.00	$28.50	$28.90	$28.90	13,383
2023-03-30	$28.78	$28.87	$28.60	$28.77	$28.77	10,654
2023-03-29	$28.16	$28.74	$28.16	$28.58	$28.58	13,123
2023-03-28	$27.74	$28.17	$27.74	$28.08	$28.08	13,854
2023-03-27	$27.00	$27.65	$27.00	$27.60	$27.60	26,828
2023-03-24	$26.28	$26.88	$26.00	$26.69	$26.69	10,820
2023-03-23	$27.69	$28.07	$26.39	$26.43	$26.43	19,193
2023-03-22	$27.92	$28.06	$27.47	$27.47	$27.47	17,086
2023-03-21	$27.63	$28.46	$27.63	$27.76	$27.76	10,493
2023-03-20	$27.21	$27.74	$27.09	$27.15	$27.15	21,714
2023-03-17	$27.29	$27.29	$26.66	$27.09	$27.09	7,818
2023-03-16	$26.96	$27.47	$26.13	$27.46	$27.46	21,783
2023-03-15	$27.68	$28.27	$27.05	$27.38	$27.38	23,058
2023-03-14	$28.53	$29.33	$28.49	$28.66	$28.66	42,217
2023-03-13	$28.27	$28.89	$27.83	$28.30	$28.30	38,196
2023-03-10	$29.32	$29.47	$28.60	$28.60	$28.60	12,776
2023-03-09	$29.82	$30.22	$29.35	$29.35	$29.35	12,701
2023-03-08	$29.96	$30.22	$29.66	$29.91	$29.91	10,617
2023-03-07	$30.42	$30.45	$30.05	$30.10	$30.10	26,809
2023-03-06	$30.48	$30.79	$30.48	$30.52	$30.52	17,187
2023-03-03	$29.85	$30.76	$29.85	$30.55	$30.55	20,070
2023-03-02	$29.92	$30.37	$29.63	$30.07	$30.07	34,457
2023-03-01	$29.80	$30.19	$29.73	$29.92	$29.92	25,475
2023-02-28	$30.48	$30.56	$29.83	$29.83	$29.83	20,264
2023-02-27	$29.89	$30.27	$29.89	$30.17	$30.17	14,975
2023-02-24	$29.85	$30.08	$29.73	$29.95	$29.95	15,756
2023-02-23	$30.20	$30.27	$29.87	$30.09	$30.09	24,332
2023-02-22	$29.68	$30.06	$29.39	$29.90	$29.90	19,552
2023-02-21	$30.01	$30.23	$29.36	$29.78	$29.78	19,838
2023-02-17	$30.99	$30.99	$30.07	$30.22	$30.22	35,500
2023-02-16	$31.19	$31.67	$31.19	$31.57	$31.01	8,525
2023-02-15	$31.38	$31.56	$31.19	$31.47	$30.91	7,648
2023-02-14	$31.08	$31.59	$31.00	$31.45	$30.89	9,076
2023-02-13	$30.76	$31.47	$30.76	$31.19	$30.63	7,374
2023-02-10	$30.55	$30.95	$30.55	$30.85	$30.30	6,198
2023-02-09	$30.64	$30.99	$30.31	$30.40	$29.86	6,116
2023-02-08	$30.58	$30.74	$30.57	$30.66	$30.11	5,276
2023-02-07	$30.51	$30.75	$30.44	$30.44	$29.90	13,266
2023-02-06	$30.68	$30.94	$30.45	$30.60	$30.05	8,021
2023-02-03	$31.10	$31.35	$30.73	$30.73	$30.18	8,558
2023-02-02	$30.69	$31.33	$30.69	$31.03	$30.48	6,790
2023-02-01	$30.80	$30.90	$30.32	$30.76	$30.21	11,461
2023-01-31	$30.40	$30.90	$30.40	$30.83	$30.28	16,181
2023-01-30	$31.09	$31.20	$30.57	$30.64	$30.09	6,245
2023-01-27	$31.45	$31.50	$31.13	$31.18	$30.62	11,687
2023-01-26	$31.26	$31.46	$31.04	$31.35	$30.79	4,534
2023-01-25	$31.11	$31.11	$30.66	$30.99	$30.44	6,649
2023-01-24	$30.12	$31.49	$29.42	$31.20	$30.64	9,071
2023-01-23	$30.82	$31.32	$30.82	$31.05	$30.49	14,392
2023-01-20	$30.33	$30.78	$30.33	$30.73	$30.18	8,132
2023-01-19	$29.69	$30.42	$29.69	$30.24	$29.70	8,154
2023-01-18	$30.72	$30.89	$29.93	$29.95	$29.41	10,839
2023-01-17	$30.75	$30.93	$30.49	$30.62	$30.07	18,445
2023-01-13	$30.65	$30.74	$30.44	$30.67	$30.67	8,826
2023-01-12	$30.49	$30.92	$30.33	$30.67	$30.67	16,838
2023-01-11	$29.98	$30.34	$29.98	$30.27	$30.27	19,331
2023-01-10	$29.65	$29.85	$29.31	$29.75	$29.75	19,496
2023-01-09	$29.55	$29.73	$29.44	$29.58	$29.58	16,974
2023-01-06	$28.30	$29.29	$28.30	$29.15	$29.15	30,648
2023-01-05	$27.85	$28.06	$27.64	$27.96	$27.96	23,751
2023-01-04	$27.25	$28.11	$27.25	$27.79	$27.79	28,574
2023-01-03	$28.13	$28.37	$27.34	$27.51	$27.51	35,298
2022-12-30	$28.19	$28.40	$28.03	$28.27	$28.27	15,231
2022-12-29	$27.50	$28.50	$27.50	$28.24	$28.24	26,576
2022-12-28	$28.47	$28.47	$27.61	$27.69	$27.69	43,483
2022-12-27	$28.38	$28.70	$28.26	$28.43	$28.43	21,268
2022-12-23	$27.96	$28.49	$27.89	$28.25	$28.25	102,060
2022-12-22	$28.48	$28.48	$27.50	$27.96	$27.96	17,904
2022-12-21	$27.97	$28.55	$27.97	$28.40	$28.40	29,345
2022-12-20	$27.67	$28.01	$27.50	$27.75	$27.75	17,607
2022-12-19	$28.23	$28.61	$27.62	$27.76	$27.76	17,604
2022-12-16	$28.43	$28.51	$28.12	$28.23	$28.23	21,950
2022-12-15	$29.40	$29.43	$28.51	$28.88	$28.88	30,751
2022-12-14	$29.30	$30.11	$29.26	$29.55	$29.55	44,309
2022-12-13	$29.20	$29.52	$29.11	$29.24	$29.24	32,691
2022-12-12	$27.80	$28.74	$27.80	$28.62	$28.62	24,145
2022-12-09	$28.19	$28.44	$27.83	$27.83	$27.83	33,578
2022-12-08	$29.00	$29.16	$28.22	$28.22	$28.22	58,907
2022-12-07	$28.57	$29.04	$28.57	$28.74	$28.74	48,748
2022-12-06	$29.46	$29.82	$28.56	$28.67	$28.67	30,442
2022-12-05	$30.46	$30.70	$29.56	$29.60	$29.60	27,484
2022-12-02	$30.29	$30.65	$30.29	$30.54	$30.54	21,033
2022-12-01	$31.01	$31.31	$30.63	$30.66	$30.66	23,971
2022-11-30	$31.08	$31.49	$30.66	$30.81	$30.81	24,461
2022-11-29	$30.21	$30.94	$30.21	$30.87	$30.87	16,687
2022-11-28	$30.22	$30.53	$30.00	$30.27	$30.27	17,518
2022-11-25	$30.60	$30.87	$30.60	$30.60	$30.60	6,056
2022-11-23	$30.65	$30.83	$30.42	$30.45	$30.45	8,915
2022-11-22	$30.46	$31.13	$30.08	$30.80	$30.80	25,911
2022-11-21	$30.55	$30.55	$29.73	$30.16	$30.16	24,628
2022-11-18	$30.41	$31.33	$30.41	$31.21	$30.66	23,489
2022-11-17	$30.61	$31.36	$30.38	$30.94	$30.40	33,148
2022-11-16	$31.10	$31.13	$30.79	$30.98	$30.44	13,072
2022-11-15	$31.42	$31.76	$31.11	$31.11	$30.56	149,851
2022-11-14	$31.48	$32.00	$31.40	$31.42	$30.87	21,578
2022-11-11	$31.48	$31.76	$31.40	$31.57	$31.01	40,888
2022-11-10	$30.36	$31.44	$30.23	$30.98	$30.44	22,095
2022-11-09	$30.82	$31.04	$29.86	$29.92	$29.39	18,410
2022-11-08	$30.96	$31.50	$30.72	$31.15	$30.60	15,819
2022-11-07	$30.82	$31.12	$30.61	$30.94	$30.40	10,840
2022-11-04	$30.70	$31.10	$30.35	$30.70	$30.16	25,723
2022-11-03	$29.96	$30.54	$29.77	$30.39	$29.86	11,788
2022-11-02	$31.18	$31.18	$30.05	$30.20	$29.67	13,605
2022-11-01	$31.26	$31.30	$30.85	$31.07	$30.52	21,328
2022-10-31	$30.66	$31.33	$30.64	$31.04	$30.49	54,240
2022-10-28	$30.82	$31.03	$30.24	$30.87	$30.33	22,154
2022-10-27	$30.31	$30.70	$30.28	$30.58	$30.04	35,206
2022-10-26	$29.50	$29.99	$29.50	$29.88	$29.35	10,930
2022-10-25	$28.87	$29.47	$28.87	$29.37	$28.85	27,167
2022-10-24	$29.49	$29.56	$28.94	$29.07	$28.56	20,248
2022-10-21	$28.78	$29.37	$28.68	$29.36	$28.84	17,794
2022-10-20	$29.16	$29.34	$28.59	$28.86	$28.35	32,807
2022-10-19	$28.88	$29.26	$28.74	$29.16	$28.65	18,336
2022-10-18	$28.49	$29.12	$28.49	$28.89	$28.38	28,418
2022-10-17	$27.80	$28.34	$27.80	$28.21	$27.71	14,213
2022-10-14	$28.13	$28.42	$27.49	$27.53	$27.05	20,639
2022-10-13	$26.90	$28.43	$26.46	$28.12	$27.63	23,842
2022-10-12	$27.31	$27.50	$27.04	$27.28	$26.80	43,428
2022-10-11	$26.35	$27.76	$26.33	$27.32	$26.84	25,143
2022-10-10	$27.47	$27.85	$26.80	$26.80	$26.33	11,124
2022-10-07	$28.12	$28.12	$27.44	$27.48	$27.00	37,149
2022-10-06	$28.08	$28.80	$27.68	$27.97	$27.48	22,966
2022-10-05	$28.15	$28.75	$27.56	$28.40	$27.90	25,627
2022-10-04	$27.75	$28.68	$27.68	$28.16	$28.16	32,316
2022-10-03	$27.12	$27.61	$27.02	$27.30	$27.30	22,090
2022-09-30	$26.14	$26.87	$25.93	$26.31	$26.31	28,138
2022-09-29	$26.55	$26.61	$25.68	$26.48	$26.48	39,997
2022-09-28	$25.29	$26.66	$25.14	$26.61	$26.61	37,078
2022-09-27	$24.65	$25.48	$24.65	$24.85	$24.85	40,226
2022-09-26	$25.13	$25.45	$24.38	$24.42	$24.42	25,649
2022-09-23	$26.90	$26.90	$25.16	$25.46	$25.46	42,797
2022-09-22	$28.81	$28.81	$27.76	$27.76	$27.76	23,165
2022-09-21	$29.36	$29.61	$28.50	$28.50	$28.50	31,556
2022-09-20	$29.00	$29.08	$28.62	$29.02	$29.02	24,953
2022-09-19	$28.25	$29.23	$28.25	$29.20	$29.20	18,671
2022-09-16	$29.95	$29.97	$28.70	$28.87	$28.87	32,801
2022-09-15	$30.49	$30.64	$30.18	$30.20	$30.20	22,174
2022-09-14	$29.92	$30.87	$29.92	$30.68	$30.68	21,804
2022-09-13	$30.95	$31.23	$29.92	$29.98	$29.98	41,280
2022-09-12	$31.01	$31.61	$30.83	$31.22	$31.22	24,973
2022-09-09	$30.42	$30.86	$30.42	$30.69	$30.69	14,749
2022-09-08	$29.81	$30.18	$29.66	$30.12	$30.12	25,088
2022-09-07	$29.56	$30.02	$29.38	$29.95	$29.95	20,529
2022-09-06	$30.52	$30.75	$29.57	$29.83	$29.83	37,173
2022-09-02	$30.00	$30.56	$29.81	$30.15	$30.15	21,894
2022-09-01	$29.82	$29.82	$28.98	$29.53	$29.53	20,102
2022-08-31	$30.54	$30.70	$29.88	$29.97	$29.97	47,527
2022-08-30	$31.29	$31.42	$30.42	$30.55	$30.55	22,860
2022-08-29	$31.53	$31.91	$31.44	$31.50	$31.50	16,201
2022-08-26	$32.15	$32.15	$31.37	$31.38	$31.38	17,537
2022-08-25	$31.80	$32.15	$31.66	$32.15	$32.15	15,109
2022-08-24	$31.35	$31.81	$31.35	$31.61	$31.61	10,968
2022-08-23	$30.50	$31.41	$30.50	$31.31	$31.31	23,127
2022-08-22	$30.83	$30.93	$30.48	$30.75	$30.24	20,361
2022-08-19	$31.35	$31.35	$30.98	$30.98	$30.46	23,149
2022-08-18	$30.86	$31.50	$30.86	$31.27	$30.75	20,066
2022-08-17	$30.80	$30.99	$30.34	$30.84	$30.33	19,391
2022-08-16	$30.47	$30.90	$30.40	$30.83	$30.32	17,891
2022-08-15	$30.07	$30.23	$29.51	$30.20	$29.70	10,686
2022-08-12	$30.45	$30.69	$30.35	$30.56	$30.05	6,097
2022-08-11	$30.00	$30.60	$29.98	$30.45	$29.94	13,622
2022-08-10	$29.13	$29.76	$29.03	$29.56	$29.07	26,485
2022-08-09	$28.83	$29.22	$28.79	$29.07	$28.59	7,077
2022-08-08	$28.42	$29.00	$28.42	$28.56	$28.08	19,669
2022-08-05	$28.10	$28.56	$27.37	$28.42	$27.95	15,146
2022-08-04	$29.09	$29.09	$28.18	$28.19	$27.72	32,061
2022-08-03	$29.36	$29.47	$29.00	$29.29	$28.80	22,560
2022-08-02	$29.70	$29.70	$29.16	$29.31	$28.82	19,755
2022-08-01	$29.40	$29.67	$29.02	$29.58	$29.09	14,921
2022-07-29	$30.18	$30.32	$29.69	$29.74	$29.24	29,318
2022-07-28	$29.46	$29.87	$28.79	$29.69	$29.20	6,878
2022-07-27	$28.80	$29.54	$28.44	$29.23	$28.74	9,261
2022-07-26	$28.39	$28.98	$28.29	$28.57	$28.09	16,030
2022-07-25	$27.05	$28.25	$27.05	$28.25	$27.78	23,475
2022-07-22	$27.64	$27.81	$26.79	$27.08	$26.63	19,817
2022-07-21	$27.22	$27.87	$26.79	$27.64	$27.18	24,424
2022-07-20	$27.59	$27.91	$27.22	$27.60	$27.14	19,056
2022-07-19	$27.00	$27.78	$27.00	$27.59	$27.13	19,410
2022-07-18	$26.94	$27.47	$26.82	$26.95	$26.50	25,442
2022-07-15	$26.14	$26.24	$25.85	$26.24	$25.80	20,727
2022-07-14	$25.28	$25.79	$24.65	$25.77	$25.34	16,668
2022-07-13	$25.37	$26.20	$25.37	$26.04	$25.61	41,758
2022-07-12	$25.79	$26.00	$25.30	$25.72	$25.29	83,225
2022-07-11	$26.12	$26.31	$25.74	$26.23	$25.79	72,084
2022-07-08	$26.47	$26.56	$26.08	$26.41	$25.97	53,312
2022-07-07	$25.04	$26.10	$25.03	$26.08	$25.65	51,976
2022-07-06	$25.02	$25.43	$24.00	$24.73	$24.32	84,538
2022-07-05	$25.73	$25.73	$24.46	$25.36	$24.94	36,074
2022-07-01	$25.70	$26.31	$25.27	$26.31	$25.87	42,734
2022-06-30	$25.47	$26.19	$25.11	$25.61	$25.18	51,172
2022-06-29	$26.70	$26.88	$25.81	$26.00	$25.57	41,738
2022-06-28	$26.36	$27.04	$26.13	$26.53	$26.09	16,213
2022-06-27	$25.57	$26.08	$25.52	$25.83	$25.40	78,145
2022-06-24	$24.62	$25.40	$24.54	$25.31	$24.89	80,048
2022-06-23	$24.91	$25.11	$23.78	$24.46	$24.05	34,348
2022-06-22	$25.20	$25.52	$24.64	$24.78	$24.37	16,275
2022-06-21	$25.19	$26.52	$25.19	$26.00	$25.57	97,154
2022-06-17	$25.52	$25.75	$24.09	$24.72	$24.31	46,314
2022-06-16	$26.92	$26.92	$25.80	$25.85	$25.42	42,611
2022-06-15	$27.85	$28.72	$27.11	$27.72	$27.26	27,003
2022-06-14	$29.04	$29.87	$27.84	$28.08	$27.61	68,835
2022-06-13	$30.13	$30.13	$28.32	$28.60	$28.12	56,361
2022-06-10	$31.91	$31.91	$30.75	$30.90	$30.39	64,921
2022-06-09	$32.25	$32.50	$32.21	$32.26	$31.72	23,691
2022-06-08	$33.24	$33.24	$32.15	$32.59	$32.05	18,852
2022-06-07	$32.14	$33.13	$32.13	$33.04	$32.49	19,054
2022-06-06	$32.35	$32.44	$32.11	$32.29	$31.75	17,800
2022-06-03	$31.95	$32.22	$31.78	$32.10	$31.57	23,994
2022-06-02	$32.08	$32.39	$31.75	$32.09	$31.56	44,408
2022-06-01	$31.47	$32.20	$31.05	$32.05	$31.52	64,143
2022-05-31	$32.04	$32.31	$31.10	$31.29	$30.77	41,823
2022-05-27	$30.83	$31.72	$30.83	$31.49	$30.97	32,847
2022-05-26	$30.55	$31.15	$30.55	$30.71	$30.20	18,097
2022-05-25	$29.31	$30.46	$29.31	$30.31	$29.81	15,847
2022-05-24	$29.27	$29.70	$28.91	$29.33	$28.84	46,766
2022-05-23	$29.17	$29.88	$29.06	$29.78	$29.28	34,403
2022-05-20	$28.94	$29.33	$28.52	$29.07	$28.59	42,089
2022-05-19	$28.59	$29.53	$28.33	$29.29	$28.30	40,563
2022-05-18	$29.84	$29.84	$28.71	$28.99	$28.01	15,977
2022-05-17	$29.08	$29.72	$28.94	$29.72	$28.71	18,876
2022-05-16	$28.23	$28.99	$28.23	$28.64	$27.67	18,369
2022-05-13	$27.00	$28.08	$27.00	$27.90	$26.95	61,874
2022-05-12	$27.41	$27.47	$26.20	$26.29	$25.40	172,704
2022-05-11	$28.27	$29.31	$27.40	$27.41	$26.48	49,075
2022-05-10	$29.28	$29.78	$27.68	$27.95	$27.00	74,474
2022-05-09	$31.02	$31.05	$28.90	$29.02	$28.04	84,198
2022-05-06	$31.64	$32.04	$30.67	$31.31	$30.25	49,601
2022-05-05	$32.12	$32.12	$30.80	$31.25	$30.19	71,506
2022-05-04	$31.00	$32.15	$30.58	$32.10	$31.01	56,360
2022-05-03	$29.05	$30.52	$29.05	$30.52	$29.48	46,861
2022-05-02	$29.09	$29.40	$28.40	$29.07	$28.08	22,570
2022-04-29	$30.20	$31.03	$29.17	$29.25	$28.26	30,330
2022-04-28	$29.36	$30.37	$28.99	$30.17	$29.15	15,163
2022-04-27	$28.90	$29.64	$28.90	$29.29	$28.30	18,487
2022-04-26	$29.22	$29.65	$28.95	$28.95	$27.97	18,769
2022-04-25	$29.80	$29.80	$28.16	$29.26	$28.27	24,153
2022-04-22	$31.48	$31.73	$30.38	$30.38	$29.35	16,533
2022-04-21	$32.56	$32.80	$31.54	$31.70	$30.62	15,156
2022-04-20	$31.58	$32.76	$31.54	$32.40	$31.30	25,475
2022-04-19	$30.95	$31.91	$30.88	$31.74	$30.66	20,468
2022-04-18	$31.19	$31.50	$31.00	$31.13	$30.07	14,587
2022-04-14	$30.65	$31.15	$30.65	$30.99	$29.94	6,378
2022-04-13	$30.49	$30.79	$30.43	$30.74	$29.70	15,804
2022-04-12	$29.91	$30.49	$29.91	$30.33	$29.30	12,079
2022-04-11	$29.93	$30.06	$29.52	$29.70	$28.69	17,808
2022-04-08	$29.75	$30.06	$29.56	$29.96	$28.94	19,977
2022-04-07	$29.79	$29.94	$28.97	$29.75	$28.74	10,568
2022-04-06	$29.63	$29.92	$29.34	$29.73	$28.72	30,260
2022-04-05	$30.03	$30.25	$29.67	$29.72	$28.71	31,972
2022-04-04	$29.99	$30.05	$29.53	$30.03	$29.01	17,351
2022-04-01	$29.16	$29.77	$29.16	$29.69	$28.68	30,108
2022-03-31	$29.12	$29.71	$29.08	$29.19	$28.20	46,005
2022-03-30	$29.04	$29.50	$29.04	$29.31	$28.32	26,990
2022-03-29	$28.32	$29.01	$28.04	$29.01	$28.03	15,134
2022-03-28	$28.58	$28.83	$28.30	$28.56	$27.59	21,625
2022-03-25	$28.21	$29.02	$28.21	$28.97	$27.99	27,405
2022-03-24	$28.00	$28.33	$28.00	$28.27	$27.31	28,238
2022-03-23	$27.88	$28.19	$27.82	$27.87	$26.92	21,556
2022-03-22	$27.72	$27.94	$27.23	$27.65	$26.71	19,356
2022-03-21	$27.14	$27.75	$27.14	$27.65	$26.71	18,932
2022-03-18	$26.83	$27.12	$26.55	$26.84	$25.93	19,036
2022-03-17	$26.72	$27.09	$26.64	$26.91	$26.00	33,225
2022-03-16	$26.03	$26.38	$25.87	$26.28	$25.39	52,595
2022-03-15	$26.00	$26.20	$25.27	$26.03	$25.15	48,428
2022-03-14	$27.35	$27.81	$26.20	$26.44	$25.54	77,306
2022-03-11	$28.10	$28.41	$27.59	$27.68	$26.74	83,777
2022-03-10	$27.52	$28.46	$27.52	$28.20	$27.24	72,992
2022-03-09	$27.49	$27.85	$26.99	$27.52	$26.59	59,923
2022-03-08	$28.10	$29.04	$27.68	$27.95	$27.00	84,577
2022-03-07	$28.10	$28.72	$27.42	$27.65	$26.71	62,942
2022-03-04	$27.61	$28.00	$27.39	$27.99	$27.04	25,883
2022-03-03	$27.53	$27.83	$27.10	$27.65	$26.71	41,518
2022-03-02	$27.10	$27.77	$27.10	$27.64	$26.70	39,581
2022-03-01	$26.76	$27.12	$26.46	$26.89	$25.98	34,792
2022-02-28	$25.85	$26.75	$25.64	$26.72	$25.81	44,404
2022-02-25	$25.12	$25.92	$25.12	$25.74	$24.87	41,033
2022-02-24	$25.55	$25.55	$24.45	$25.12	$24.27	20,961
2022-02-23	$25.23	$25.62	$25.23	$25.34	$24.48	20,034
2022-02-22	$26.34	$26.34	$24.80	$25.22	$24.36	21,265
2022-02-18	$25.97	$26.70	$25.83	$26.06	$25.18	27,623
2022-02-17	$26.68	$26.86	$26.32	$26.38	$25.48	23,453
2022-02-16	$27.07	$27.50	$26.99	$27.16	$25.82	26,244
2022-02-15	$26.81	$27.28	$26.70	$27.05	$25.71	29,351
2022-02-14	$27.85	$27.85	$27.16	$27.22	$25.87	28,219
2022-02-11	$27.13	$27.95	$27.13	$27.88	$26.50	44,204
2022-02-10	$27.52	$27.77	$26.87	$26.91	$25.58	8,465
2022-02-09	$27.47	$27.91	$27.46	$27.50	$26.14	21,390
2022-02-08	$27.58	$27.58	$27.03	$27.32	$25.97	20,594
2022-02-07	$27.71	$27.91	$27.37	$27.60	$26.24	47,926
2022-02-04	$27.46	$27.99	$27.20	$27.62	$26.25	23,501
2022-02-03	$27.31	$27.46	$26.71	$27.25	$25.90	31,733
2022-02-02	$26.99	$27.50	$26.93	$27.45	$26.09	27,284
2022-02-01	$26.34	$27.34	$26.18	$27.24	$25.89	18,293
2022-01-31	$25.99	$26.58	$25.60	$26.34	$25.04	12,759
2022-01-28	$25.82	$26.00	$25.29	$25.97	$24.69	15,162
2022-01-27	$25.81	$26.39	$25.58	$25.75	$24.48	14,810
2022-01-26	$25.87	$26.62	$25.40	$25.66	$24.39	15,058
2022-01-25	$24.76	$25.81	$24.23	$25.58	$24.32	19,070
2022-01-24	$24.56	$25.06	$23.52	$24.76	$23.54	47,393
2022-01-21	$25.77	$25.77	$25.00	$25.10	$23.86	98,437
2022-01-20	$26.35	$26.78	$26.00	$26.04	$24.75	23,005
2022-01-19	$26.79	$26.79	$26.23	$26.46	$25.15	22,959
2022-01-18	$26.87	$27.42	$26.53	$26.64	$25.32	18,335
2022-01-14	$26.60	$26.81	$25.86	$26.72	$25.40	13,851
2022-01-13	$26.91	$26.91	$26.48	$26.52	$25.21	8,178
2022-01-12	$26.56	$26.95	$26.52	$26.77	$25.45	8,760
2022-01-11	$25.95	$26.45	$25.85	$26.32	$25.02	38,460
2022-01-10	$25.80	$25.81	$25.29	$25.69	$24.42	15,654
2022-01-07	$25.80	$25.90	$25.59	$25.79	$24.52	6,411
2022-01-06	$25.22	$25.63	$24.95	$25.55	$24.29	18,834
2022-01-05	$25.36	$25.62	$24.82	$24.89	$23.66	26,490
2022-01-04	$24.77	$25.33	$24.77	$25.18	$23.94	31,299
2022-01-03	$23.90	$24.64	$23.90	$24.55	$23.34	11,153
2021-12-31	$23.26	$23.78	$23.26	$23.70	$22.53	29,064
2021-12-30	$23.54	$23.76	$23.34	$23.37	$22.21	19,531
2021-12-29	$23.71	$23.71	$23.35	$23.42	$22.26	16,584
2021-12-28	$23.64	$23.80	$23.54	$23.64	$22.47	49,251
2021-12-27	$23.06	$23.56	$23.05	$23.52	$22.36	35,436
2021-12-23	$22.61	$23.13	$22.61	$22.96	$21.83	34,395
2021-12-22	$22.59	$22.74	$22.25	$22.68	$21.56	32,158
2021-12-21	$22.09	$22.86	$22.09	$22.61	$21.49	31,565
2021-12-20	$22.17	$22.25	$21.64	$21.93	$20.85	21,503
2021-12-17	$22.78	$22.78	$22.32	$22.57	$21.45	93,213
2021-12-16	$22.89	$23.35	$22.75	$22.76	$21.64	32,736
2021-12-15	$22.67	$22.90	$22.04	$22.75	$21.63	26,180
2021-12-14	$22.64	$22.98	$22.43	$22.51	$21.40	21,152
2021-12-13	$23.36	$23.45	$22.63	$22.67	$21.55	22,122
2021-12-10	$23.76	$23.76	$23.18	$23.57	$22.41	15,405
2021-12-09	$24.04	$24.04	$23.50	$23.68	$22.51	8,180
2021-12-08	$24.21	$24.26	$23.88	$24.02	$22.83	27,349
2021-12-07	$23.86	$24.15	$23.74	$23.92	$22.74	42,619
2021-12-06	$23.40	$23.55	$23.20	$23.27	$22.12	29,743
2021-12-03	$23.87	$23.98	$23.18	$23.22	$22.07	24,281
2021-12-02	$23.09	$23.75	$23.01	$23.59	$22.42	34,014
2021-12-01	$23.99	$24.50	$23.04	$23.22	$22.07	31,921
2021-11-30	$24.64	$24.64	$23.20	$23.63	$22.46	55,207
2021-11-29	$25.31	$25.31	$24.36	$24.66	$23.44	28,986
2021-11-26	$24.80	$24.96	$24.13	$24.68	$23.46	28,477
2021-11-24	$25.13	$25.59	$25.13	$25.58	$24.32	16,763
2021-11-23	$24.89	$25.34	$24.89	$25.17	$23.93	25,506
2021-11-22	$24.77	$25.13	$24.67	$24.70	$23.48	20,437
2021-11-19	$25.70	$25.79	$24.71	$24.83	$23.60	17,249
2021-11-18	$26.40	$26.58	$25.97	$26.00	$24.30	40,042
2021-11-17	$26.70	$26.70	$26.29	$26.37	$24.65	16,903
2021-11-16	$27.92	$27.92	$26.68	$26.80	$25.05	16,816
2021-11-15	$26.96	$27.43	$26.58	$26.77	$25.02	30,491
2021-11-12	$26.95	$27.00	$26.64	$26.72	$24.98	7,966
2021-11-11	$26.56	$27.08	$26.53	$26.81	$25.06	20,881
2021-11-10	$26.98	$27.21	$26.30	$26.50	$24.77	32,893
2021-11-09	$27.04	$27.24	$26.69	$26.99	$25.23	21,705
2021-11-08	$26.68	$27.20	$26.45	$26.85	$25.10	27,227
2021-11-05	$26.41	$26.85	$26.21	$26.57	$24.84	20,612
2021-11-04	$27.16	$27.32	$26.20	$26.20	$24.49	12,610
2021-11-03	$26.41	$27.41	$26.41	$26.97	$25.21	21,501
2021-11-02	$26.90	$26.90	$26.52	$26.65	$24.91	9,150
2021-11-01	$26.48	$27.48	$26.48	$26.87	$25.12	16,505
2021-10-29	$26.90	$26.90	$26.35	$26.42	$24.70	7,744
2021-10-28	$26.80	$27.06	$26.80	$26.90	$25.14	12,191
2021-10-27	$27.00	$27.20	$26.76	$26.80	$25.05	11,220
2021-10-26	$27.43	$27.79	$27.17	$27.17	$25.40	10,228
2021-10-25	$27.58	$27.80	$27.22	$27.47	$25.68	22,510
2021-10-22	$27.51	$27.65	$27.00	$27.31	$25.53	26,862
2021-10-21	$28.16	$28.51	$27.17	$27.47	$25.68	29,633
2021-10-20	$27.80	$28.26	$27.55	$28.20	$26.36	83,975
2021-10-19	$27.72	$27.85	$27.60	$27.79	$25.98	14,817
2021-10-18	$27.53	$27.76	$27.53	$27.62	$25.82	44,747
2021-10-15	$27.18	$27.56	$27.13	$27.36	$25.58	37,646
2021-10-14	$26.50	$26.97	$26.49	$26.96	$25.20	44,331
2021-10-13	$26.04	$26.34	$25.72	$26.34	$24.62	39,108
2021-10-12	$26.03	$26.22	$25.95	$25.95	$24.26	47,691
2021-10-11	$25.61	$26.08	$25.61	$25.88	$24.19	29,249
2021-10-08	$25.05	$25.36	$24.89	$25.34	$23.69	21,464
2021-10-07	$24.36	$25.14	$24.36	$24.86	$23.24	16,678
2021-10-06	$24.53	$24.53	$24.12	$24.28	$22.70	11,408
2021-10-05	$25.03	$25.25	$24.23	$24.86	$23.24	16,334
2021-10-04	$24.46	$25.06	$24.46	$24.79	$23.17	15,002
2021-10-01	$24.09	$24.45	$24.02	$24.24	$22.66	45,394
2021-09-30	$24.36	$24.49	$23.85	$24.00	$22.43	21,370
2021-09-29	$24.15	$24.44	$24.15	$24.27	$22.69	13,087
2021-09-28	$24.70	$24.96	$24.14	$24.14	$22.57	15,467
2021-09-27	$23.95	$24.75	$23.95	$24.58	$22.98	18,047
2021-09-24	$23.86	$23.96	$23.66	$23.78	$22.23	11,994
2021-09-23	$23.26	$23.93	$23.26	$23.91	$22.35	19,731
2021-09-22	$22.68	$23.43	$22.68	$23.02	$21.52	11,456
2021-09-21	$22.49	$22.70	$22.23	$22.47	$21.00	18,604
2021-09-20	$22.99	$22.99	$22.21	$22.44	$20.98	21,513
2021-09-17	$23.66	$23.70	$23.28	$23.36	$21.84	8,088
2021-09-16	$23.73	$23.93	$23.58	$23.82	$22.27	12,957
2021-09-15	$23.60	$24.00	$23.60	$23.85	$22.29	20,229
2021-09-14	$24.02	$24.19	$23.44	$23.44	$21.91	9,917
2021-09-13	$23.62	$24.02	$23.62	$23.82	$22.27	11,791
2021-09-10	$23.88	$23.90	$23.44	$23.44	$21.91	10,047
2021-09-09	$23.72	$23.82	$23.44	$23.59	$22.05	15,590
2021-09-08	$23.73	$23.99	$23.50	$23.56	$22.02	19,171
2021-09-07	$23.88	$24.01	$23.61	$23.61	$22.07	13,819
2021-09-03	$23.91	$24.00	$23.72	$23.81	$22.26	7,658
2021-09-02	$23.53	$24.00	$23.53	$23.81	$22.26	10,904
2021-09-01	$23.19	$23.49	$23.00	$23.37	$21.85	20,406
2021-08-31	$23.17	$23.28	$23.01	$23.09	$21.58	25,056
2021-08-30	$23.38	$23.38	$23.09	$23.10	$21.59	9,157
2021-08-27	$22.69	$23.45	$22.69	$23.17	$21.66	7,144
2021-08-26	$22.98	$23.09	$22.12	$22.55	$21.08	12,920
2021-08-25	$22.70	$23.25	$22.69	$22.98	$21.48	25,338
2021-08-24	$23.18	$23.18	$22.52	$22.66	$21.18	15,852
2021-08-23	$22.79	$22.79	$22.31	$22.31	$20.85	8,367
2021-08-20	$21.97	$22.30	$21.97	$22.29	$20.45	18,499
2021-08-19	$22.27	$22.34	$21.86	$21.99	$20.18	23,255
2021-08-18	$22.94	$23.06	$22.53	$22.53	$20.67	23,086
2021-08-17	$23.00	$23.41	$22.49	$23.04	$21.14	17,632
2021-08-16	$23.37	$23.37	$23.05	$23.26	$21.34	20,014
2021-08-13	$23.91	$23.91	$23.51	$23.63	$21.68	18,822
2021-08-12	$23.84	$24.04	$23.49	$23.79	$21.83	37,705
2021-08-11	$23.25	$23.68	$23.10	$23.67	$21.72	24,268
2021-08-10	$22.69	$23.22	$22.69	$23.18	$21.27	33,710
2021-08-09	$22.84	$22.87	$22.51	$22.60	$20.74	16,669
2021-08-06	$22.87	$23.06	$22.78	$22.87	$20.98	22,050
2021-08-05	$22.68	$23.17	$22.62	$22.68	$20.81	18,928
2021-08-04	$23.09	$23.28	$22.66	$22.71	$20.84	18,813
2021-08-03	$23.02	$23.19	$22.61	$23.19	$21.28	20,226
2021-08-02	$23.42	$23.76	$23.13	$23.13	$21.22	16,509
2021-07-30	$23.48	$23.85	$22.94	$23.39	$21.46	24,156
2021-07-29	$23.99	$23.99	$23.67	$23.80	$21.84	10,654
2021-07-28	$23.23	$23.76	$23.06	$23.69	$21.74	32,016
2021-07-27	$23.77	$23.77	$23.10	$23.17	$21.26	40,951
2021-07-26	$23.18	$23.79	$23.18	$23.79	$21.83	24,463
2021-07-23	$23.49	$23.50	$22.95	$23.20	$21.29	17,531
2021-07-22	$23.50	$23.50	$23.02	$23.40	$21.47	16,757
2021-07-21	$23.28	$23.91	$23.03	$23.31	$21.39	29,526
2021-07-20	$21.97	$23.01	$21.90	$22.97	$21.07	22,016
2021-07-19	$22.79	$22.79	$20.95	$21.94	$20.13	52,336
2021-07-16	$23.83	$23.91	$23.18	$23.26	$21.34	24,271
2021-07-15	$24.18	$24.31	$23.66	$23.72	$21.76	23,237
2021-07-14	$24.65	$25.14	$24.22	$24.35	$22.34	34,147
2021-07-13	$25.30	$25.30	$24.71	$24.72	$22.68	12,809
2021-07-12	$25.44	$25.52	$25.32	$25.39	$23.30	12,637
2021-07-09	$25.07	$25.67	$25.07	$25.47	$23.37	25,159
2021-07-08	$24.88	$25.08	$24.28	$24.75	$22.71	34,464
2021-07-07	$25.52	$25.67	$25.02	$25.07	$23.00	42,848
2021-07-06	$26.03	$26.03	$25.32	$25.55	$23.44	27,268
2021-07-02	$25.66	$25.89	$25.57	$25.86	$23.73	18,681
2021-07-01	$25.75	$25.89	$25.46	$25.55	$23.44	13,828
2021-06-30	$25.01	$25.62	$24.95	$25.37	$23.28	24,877
2021-06-29	$24.83	$25.12	$24.83	$24.91	$22.85	28,114
2021-06-28	$25.48	$25.48	$24.60	$24.82	$22.77	35,318
2021-06-25	$25.64	$25.71	$25.38	$25.52	$23.41	16,190
2021-06-24	$25.66	$25.77	$25.48	$25.68	$23.56	23,365
2021-06-23	$25.56	$25.89	$25.56	$25.65	$23.53	10,652
2021-06-22	$25.91	$25.91	$25.26	$25.57	$23.46	20,191
2021-06-21	$25.24	$26.07	$25.24	$25.85	$23.72	22,360
2021-06-18	$25.61	$25.61	$25.16	$25.16	$23.08	15,505
2021-06-17	$27.37	$27.45	$25.67	$26.00	$23.85	34,366
2021-06-16	$27.36	$27.72	$27.32	$27.37	$25.11	13,339
2021-06-15	$27.45	$27.68	$26.79	$27.35	$25.09	46,154
2021-06-14	$27.37	$27.58	$27.09	$27.24	$24.99	23,504
2021-06-11	$26.92	$27.41	$26.92	$27.10	$24.86	15,473
2021-06-10	$26.58	$26.95	$26.54	$26.73	$24.52	22,756
2021-06-09	$26.42	$26.75	$26.21	$26.37	$24.19	46,182
2021-06-08	$26.35	$26.50	$26.14	$26.30	$24.13	28,154
2021-06-07	$25.93	$26.35	$25.93	$26.22	$24.06	25,223
2021-06-04	$25.06	$25.90	$25.06	$25.82	$23.69	32,113
2021-06-03	$25.06	$25.23	$24.95	$25.05	$22.98	24,527
2021-06-02	$25.09	$25.26	$24.92	$24.98	$22.92	44,769
2021-06-01	$24.46	$25.20	$24.43	$24.90	$22.85	24,592
2021-05-28	$24.48	$24.50	$23.91	$24.00	$22.02	30,918
2021-05-27	$24.08	$24.35	$23.96	$24.19	$22.19	22,479
2021-05-26	$23.98	$24.08	$23.87	$23.96	$21.98	58,644
2021-05-25	$24.24	$24.24	$23.88	$23.96	$21.98	12,393
2021-05-24	$24.09	$24.33	$24.07	$24.16	$22.17	24,124
2021-05-21	$24.39	$24.62	$23.96	$23.96	$21.98	32,317
2021-05-20	$23.97	$24.33	$23.79	$24.24	$22.24	32,327
2021-05-19	$24.37	$24.48	$23.67	$24.39	$22.00	31,303
2021-05-18	$25.07	$25.16	$24.74	$24.74	$22.31	33,056
2021-05-17	$24.11	$24.97	$24.03	$24.95	$22.50	42,053
2021-05-14	$23.75	$24.20	$23.75	$24.11	$21.74	37,024
2021-05-13	$23.09	$23.57	$23.04	$23.52	$21.21	28,720
2021-05-12	$23.23	$23.94	$23.01	$23.09	$20.82	34,328
2021-05-11	$23.59	$23.61	$22.80	$23.22	$20.94	60,587
2021-05-10	$23.34	$23.92	$23.33	$23.73	$21.40	33,976
2021-05-07	$22.90	$23.27	$22.90	$23.10	$20.83	22,479
2021-05-06	$22.85	$22.87	$22.47	$22.87	$20.63	14,488
2021-05-05	$22.52	$23.27	$22.41	$22.75	$20.52	22,390
2021-05-04	$22.30	$22.93	$22.13	$22.20	$20.02	29,318
2021-05-03	$22.09	$22.52	$22.09	$22.12	$19.95	9,624
2021-04-30	$22.15	$22.50	$21.95	$21.95	$19.80	6,798
2021-04-29	$22.25	$22.64	$21.98	$22.27	$20.08	27,010
2021-04-28	$21.63	$22.11	$21.63	$22.00	$19.84	12,632
2021-04-27	$21.22	$21.50	$21.22	$21.48	$19.37	22,867
2021-04-26	$21.11	$21.45	$21.08	$21.15	$19.07	11,514
2021-04-23	$20.97	$21.31	$20.84	$21.13	$19.06	26,877
2021-04-22	$21.00	$21.25	$20.95	$20.95	$18.89	10,150
2021-04-21	$20.33	$21.24	$20.33	$20.89	$18.84	23,544
2021-04-20	$20.81	$20.81	$20.31	$20.49	$18.48	24,823
2021-04-19	$20.51	$21.02	$20.51	$20.78	$18.74	19,593
2021-04-16	$21.06	$21.07	$20.67	$20.67	$18.64	15,957
2021-04-15	$20.59	$21.26	$20.51	$20.87	$18.82	23,240
2021-04-14	$20.47	$20.83	$20.47	$20.51	$18.50	36,874
2021-04-13	$20.59	$20.69	$20.25	$20.40	$18.40	20,802
2021-04-12	$20.93	$21.06	$20.39	$20.60	$18.58	12,979
2021-04-09	$20.77	$21.25	$20.76	$20.77	$18.73	23,440
2021-04-08	$20.80	$20.80	$20.54	$20.80	$18.76	15,865
2021-04-07	$20.77	$20.92	$20.73	$20.82	$18.78	49,829
2021-04-06	$20.29	$21.27	$20.29	$20.70	$18.67	42,652
2021-04-05	$20.44	$20.69	$20.22	$20.27	$18.28	33,271
2021-04-01	$20.17	$20.51	$20.15	$20.44	$18.43	17,595
2021-03-31	$19.65	$20.20	$19.65	$20.04	$18.07	15,849
2021-03-30	$19.67	$19.99	$19.67	$19.72	$17.78	19,394
2021-03-29	$19.80	$20.36	$19.74	$19.88	$17.93	38,089
2021-03-26	$19.69	$20.02	$19.62	$20.02	$18.06	14,411
2021-03-25	$19.18	$19.54	$18.66	$19.39	$17.49	33,889
2021-03-24	$19.44	$19.74	$19.21	$19.29	$17.40	17,328
2021-03-23	$19.88	$19.88	$19.01	$19.17	$17.29	25,685
2021-03-22	$20.06	$20.08	$19.86	$19.98	$18.02	26,232
2021-03-19	$19.75	$20.27	$19.62	$19.99	$18.03	16,714
2021-03-18	$20.65	$20.65	$19.61	$19.65	$17.72	7,304
2021-03-17	$20.41	$20.74	$20.41	$20.73	$18.70	25,367
2021-03-16	$20.61	$20.67	$20.29	$20.52	$18.51	28,104
2021-03-15	$20.81	$21.07	$20.70	$20.72	$18.69	14,810
2021-03-12	$20.64	$20.86	$20.62	$20.84	$18.79	20,979
2021-03-11	$20.74	$20.79	$20.58	$20.65	$18.62	27,273
2021-03-10	$19.64	$20.61	$19.64	$20.59	$18.57	13,571
2021-03-09	$19.86	$20.07	$19.58	$19.64	$17.71	32,081
2021-03-08	$20.03	$20.18	$19.76	$19.91	$17.96	41,963
2021-03-05	$20.24	$20.41	$19.24	$20.00	$18.04	28,995
2021-03-04	$19.85	$20.37	$19.64	$19.94	$17.98	36,009
2021-03-03	$19.63	$19.95	$19.63	$19.66	$17.73	19,559
2021-03-02	$19.35	$19.67	$19.15	$19.55	$17.63	17,669
2021-03-01	$18.58	$19.58	$18.58	$19.34	$17.44	38,537
2021-02-26	$19.04	$19.04	$18.02	$18.31	$16.51	37,504
2021-02-25	$19.61	$19.68	$18.71	$19.04	$17.17	37,552
2021-02-24	$18.75	$19.55	$18.75	$19.49	$17.58	34,826
2021-02-23	$18.47	$18.74	$17.77	$18.61	$16.78	50,670
2021-02-22	$17.97	$18.55	$17.97	$18.47	$16.66	22,941
2021-02-19	$17.67	$18.08	$17.67	$17.89	$16.13	30,086
2021-02-18	$18.48	$18.48	$17.53	$17.61	$15.88	57,333
2021-02-17	$18.93	$18.93	$18.28	$18.89	$16.66	42,129
2021-02-16	$18.46	$19.25	$18.36	$18.80	$16.58	106,409
2021-02-12	$17.72	$18.18	$17.69	$18.18	$16.03	28,955
2021-02-11	$17.84	$17.91	$17.43	$17.73	$15.63	38,351
2021-02-10	$17.56	$17.75	$17.39	$17.70	$15.61	29,030
2021-02-09	$17.53	$17.57	$17.35	$17.51	$15.44	25,742
2021-02-08	$17.37	$17.64	$17.37	$17.64	$15.56	22,115
2021-02-05	$17.02	$17.22	$16.99	$17.11	$15.09	31,221
2021-02-04	$16.84	$17.22	$16.70	$16.77	$14.79	69,669
2021-02-03	$16.33	$16.72	$16.33	$16.62	$14.66	43,848
2021-02-02	$16.23	$16.57	$16.18	$16.18	$14.27	29,510
2021-02-01	$16.08	$16.12	$15.80	$15.91	$14.03	21,439
2021-01-29	$16.13	$16.31	$15.75	$15.86	$13.99	53,485
2021-01-28	$15.94	$16.23	$15.86	$16.22	$14.30	46,213
2021-01-27	$16.18	$16.38	$15.72	$15.75	$13.89	38,172
2021-01-26	$16.49	$16.86	$16.27	$16.34	$14.41	28,022
2021-01-25	$16.23	$16.47	$15.92	$16.33	$14.40	27,457
2021-01-22	$16.33	$16.42	$16.08	$16.39	$14.45	22,143
2021-01-21	$17.36	$17.36	$16.56	$16.63	$14.66	44,461
2021-01-20	$17.62	$17.67	$17.18	$17.39	$15.34	60,191
2021-01-19	$17.63	$17.63	$17.36	$17.48	$15.41	51,472
2021-01-15	$17.64	$17.72	$17.13	$17.50	$15.43	54,545
2021-01-14	$17.50	$17.99	$17.50	$17.77	$15.67	39,695
2021-01-13	$17.42	$17.58	$17.29	$17.41	$15.35	36,937
2021-01-12	$16.55	$17.39	$16.55	$17.30	$15.26	45,925
2021-01-11	$15.93	$16.34	$15.84	$16.32	$14.39	24,291
2021-01-08	$16.49	$16.50	$15.84	$16.06	$14.16	29,351
2021-01-07	$16.07	$16.36	$16.06	$16.25	$14.33	38,425
2021-01-06	$15.50	$15.95	$15.30	$15.90	$14.02	35,165
2021-01-05	$14.56	$15.67	$14.56	$15.17	$13.38	57,471
2021-01-04	$14.84	$14.98	$14.34	$14.51	$12.80	55,199
2020-12-31	$14.57	$14.72	$14.18	$14.60	$12.87	277,004
2020-12-30	$14.54	$15.01	$14.52	$14.53	$12.81	93,326
2020-12-29	$14.75	$14.81	$14.44	$14.66	$12.93	71,256
2020-12-28	$15.20	$15.30	$14.46	$14.76	$13.02	88,533
2020-12-24	$15.34	$15.78	$14.82	$15.14	$13.35	32,047
2020-12-23	$15.21	$15.49	$15.13	$15.20	$13.40	49,771
2020-12-22	$15.23	$15.48	$15.03	$15.12	$13.33	73,341
2020-12-21	$15.49	$15.50	$15.16	$15.27	$13.47	128,348
2020-12-18	$16.00	$16.13	$15.86	$15.86	$13.99	30,210
2020-12-17	$16.18	$16.29	$16.01	$16.03	$14.14	43,761
2020-12-16	$16.55	$16.55	$16.05	$16.09	$14.19	38,094
2020-12-15	$16.25	$16.64	$16.18	$16.52	$14.57	34,766
2020-12-14	$17.04	$17.40	$16.17	$16.20	$14.29	60,490
2020-12-11	$16.78	$16.87	$16.58	$16.84	$14.85	31,333
2020-12-10	$16.15	$16.89	$16.15	$16.78	$14.80	44,838
2020-12-09	$16.45	$16.87	$15.92	$16.19	$14.28	36,762
2020-12-08	$15.88	$16.52	$15.88	$16.23	$14.31	54,602
2020-12-07	$16.30	$16.30	$15.81	$16.05	$14.15	68,351
2020-12-04	$15.59	$16.51	$15.59	$16.29	$14.37	89,957
2020-12-03	$14.96	$15.49	$14.88	$15.36	$13.54	90,664
2020-12-02	$14.50	$15.07	$14.45	$14.85	$13.10	44,093
2020-12-01	$14.49	$14.87	$14.35	$14.50	$12.79	54,158
2020-11-30	$14.72	$14.82	$14.23	$14.29	$12.60	47,931
2020-11-27	$14.95	$14.95	$14.49	$14.68	$12.95	29,240
2020-11-25	$14.83	$15.25	$14.52	$14.96	$13.19	49,433
2020-11-24	$14.70	$15.25	$14.68	$14.82	$13.07	69,692
2020-11-23	$13.96	$14.48	$13.96	$14.39	$12.69	70,606
2020-11-20	$13.82	$14.05	$13.78	$13.87	$12.23	41,700
2020-11-19	$13.48	$13.80	$13.33	$13.80	$12.17	88,059
2020-11-18	$13.74	$14.10	$13.67	$13.80	$11.83	143,126
2020-11-17	$13.27	$13.77	$13.09	$13.61	$11.66	67,491
2020-11-16	$13.01	$13.54	$12.94	$13.40	$11.48	132,468
2020-11-13	$12.14	$12.99	$12.14	$12.64	$10.83	92,685
2020-11-12	$12.19	$12.35	$11.98	$12.05	$10.33	18,733
2020-11-11	$12.36	$12.61	$12.16	$12.21	$10.46	126,834
2020-11-10	$11.74	$12.14	$11.65	$12.13	$10.40	38,624
2020-11-09	$11.10	$11.76	$11.10	$11.50	$9.86	31,580
2020-11-06	$10.90	$10.90	$10.50	$10.51	$9.01	13,876
2020-11-05	$10.71	$11.00	$10.71	$10.90	$9.34	29,180
2020-11-04	$10.59	$10.94	$10.54	$10.66	$9.14	25,823
2020-11-03	$10.49	$10.67	$10.48	$10.54	$9.03	12,601
2020-11-02	$10.46	$10.50	$10.32	$10.36	$8.88	14,814
2020-10-30	$10.55	$10.55	$10.30	$10.41	$8.92	11,744
2020-10-29	$10.35	$10.66	$10.33	$10.60	$9.08	14,122
2020-10-28	$10.84	$10.84	$10.41	$10.47	$8.97	55,432
2020-10-27	$11.14	$11.21	$10.96	$10.96	$9.39	21,693
2020-10-26	$11.52	$11.52	$11.09	$11.18	$9.58	13,960
2020-10-23	$11.92	$11.94	$11.58	$11.61	$9.95	43,652
2020-10-22	$11.54	$11.98	$11.53	$11.80	$10.11	49,393
2020-10-21	$11.72	$11.83	$11.35	$11.58	$9.92	42,327
2020-10-20	$11.45	$11.75	$11.45	$11.73	$10.05	83,761
2020-10-19	$11.61	$11.79	$11.45	$11.45	$9.81	72,351
2020-10-16	$11.80	$11.80	$11.56	$11.60	$9.94	23,189
2020-10-15	$11.58	$11.89	$11.37	$11.88	$10.18	44,732
2020-10-14	$11.60	$12.02	$11.60	$11.70	$10.03	41,136
2020-10-13	$11.36	$11.60	$11.23	$11.60	$9.94	27,551
2020-10-12	$11.60	$11.60	$11.28	$11.36	$9.74	37,320
2020-10-09	$11.57	$11.80	$11.37	$11.61	$9.95	81,322
2020-10-08	$10.89	$11.56	$10.89	$11.46	$9.82	48,042
2020-10-07	$10.67	$10.99	$10.55	$10.81	$9.26	55,123
2020-10-06	$10.72	$10.99	$10.55	$10.70	$9.17	37,052
2020-10-05	$10.06	$10.61	$10.06	$10.61	$9.09	45,018
2020-10-02	$9.54	$9.94	$9.54	$9.93	$8.51	39,398
2020-10-01	$10.09	$10.25	$9.72	$9.75	$8.36	50,100
2020-09-30	$10.24	$10.43	$10.01	$10.01	$8.58	54,766
2020-09-29	$10.00	$10.27	$10.00	$10.18	$8.73	63,239
2020-09-28	$9.87	$10.19	$9.71	$10.03	$8.60	28,812
2020-09-25	$9.93	$9.97	$9.70	$9.77	$8.37	33,873
2020-09-24	$10.01	$10.41	$9.53	$9.86	$8.45	57,140
2020-09-23	$10.65	$11.06	$10.10	$10.15	$8.70	23,413
2020-09-22	$10.63	$10.87	$10.62	$10.70	$9.17	44,917
2020-09-21	$10.86	$10.87	$10.59	$10.65	$9.13	39,835
2020-09-18	$11.18	$11.22	$10.94	$11.04	$9.46	25,479
2020-09-17	$11.19	$11.54	$11.01	$11.16	$9.56	17,051
2020-09-16	$11.09	$11.51	$11.09	$11.32	$9.70	45,239
2020-09-15	$11.56	$11.68	$11.05	$11.05	$9.47	49,132
2020-09-14	$11.20	$11.50	$11.20	$11.46	$9.82	42,389
2020-09-11	$11.16	$11.43	$11.05	$11.11	$9.52	51,424
2020-09-10	$11.65	$11.65	$11.21	$11.22	$9.62	31,165
2020-09-09	$11.54	$11.91	$11.54	$11.62	$9.96	16,843
2020-09-08	$12.13	$12.15	$11.50	$11.53	$9.88	40,706
2020-09-04	$12.57	$12.60	$11.74	$12.21	$10.46	36,962
2020-09-03	$12.64	$12.70	$12.11	$12.38	$10.61	38,762
2020-09-02	$12.76	$12.93	$12.58	$12.78	$10.95	53,356
2020-09-01	$12.90	$13.03	$12.72	$12.80	$10.97	25,480
2020-08-31	$13.31	$13.50	$12.70	$12.93	$11.08	65,085
2020-08-28	$13.08	$13.20	$12.79	$13.16	$11.28	37,631
2020-08-27	$12.90	$13.08	$12.68	$13.05	$11.18	31,895
2020-08-26	$13.27	$13.29	$12.71	$12.90	$11.06	13,483
2020-08-25	$13.49	$13.59	$13.02	$13.29	$11.39	33,064
2020-08-24	$13.60	$13.77	$13.50	$13.50	$11.57	11,850
2020-08-21	$13.66	$13.77	$13.10	$13.58	$11.64	43,622
2020-08-20	$14.37	$14.51	$14.05	$14.23	$11.85	94,797
2020-08-19	$14.49	$14.61	$14.33	$14.41	$12.00	50,999
2020-08-18	$14.53	$14.71	$14.25	$14.51	$12.08	53,734
2020-08-17	$14.69	$14.72	$14.50	$14.64	$12.19	25,054
2020-08-14	$14.81	$14.93	$14.54	$14.56	$12.12	24,269
2020-08-13	$14.73	$14.92	$14.61	$14.71	$12.25	22,298
2020-08-12	$14.52	$14.71	$14.51	$14.69	$12.23	24,457
2020-08-11	$14.44	$14.59	$14.40	$14.41	$12.00	38,805
2020-08-10	$13.70	$14.40	$13.70	$14.38	$11.97	98,412
2020-08-07	$13.61	$13.74	$13.31	$13.58	$11.30	22,661
2020-08-06	$13.26	$13.64	$13.10	$13.61	$11.33	35,078
2020-08-05	$12.93	$13.34	$12.92	$13.19	$10.98	51,299
2020-08-04	$12.49	$12.87	$12.49	$12.83	$10.68	21,315
2020-08-03	$12.45	$12.75	$12.39	$12.50	$10.41	48,095
2020-07-31	$12.64	$12.81	$12.48	$12.52	$10.42	32,606
2020-07-30	$12.74	$12.88	$12.37	$12.88	$10.72	48,812
2020-07-29	$12.34	$13.28	$12.02	$12.90	$10.74	52,051
2020-07-28	$12.67	$12.70	$12.27	$12.45	$10.36	10,917
2020-07-27	$2.50	$2.62	$2.50	$2.52	$10.49	133,321
2020-07-24	$2.56	$2.65	$2.52	$2.53	$10.53	30,536
2020-07-23	$2.51	$2.61	$2.45	$2.60	$10.82	53,467
2020-07-22	$2.58	$2.58	$2.48	$2.57	$10.70	33,613
2020-07-21	$2.45	$2.61	$2.45	$2.58	$10.74	28,860
2020-07-20	$2.42	$2.46	$2.40	$2.45	$10.20	30,210
2020-07-17	$2.46	$2.52	$2.42	$2.44	$10.16	29,798
2020-07-16	$2.52	$2.54	$2.42	$2.44	$10.16	57,917
2020-07-15	$2.41	$2.57	$2.39	$2.53	$10.53	41,503
2020-07-14	$2.26	$2.38	$2.26	$2.37	$9.86	46,740
2020-07-13	$2.41	$2.43	$2.28	$2.29	$9.53	57,481
2020-07-10	$2.35	$2.45	$2.35	$2.40	$9.99	20,456
2020-07-09	$2.53	$2.53	$2.34	$2.40	$9.99	31,098
2020-07-08	$2.55	$2.60	$2.51	$2.55	$10.61	33,237
2020-07-07	$2.50	$2.65	$2.47	$2.56	$10.66	34,678
2020-07-06	$2.73	$2.73	$2.50	$2.51	$10.45	98,361
2020-07-02	$2.70	$2.74	$2.65	$2.70	$11.24	28,284
2020-07-01	$2.72	$2.82	$2.64	$2.65	$11.03	45,923
2020-06-30	$2.69	$2.72	$2.60	$2.71	$11.28	33,853
2020-06-29	$2.67	$2.76	$2.61	$2.66	$11.07	21,120
2020-06-26	$2.79	$2.79	$2.61	$2.63	$10.95	13,804
2020-06-25	$2.82	$2.92	$2.75	$2.83	$11.78	19,729
2020-06-24	$2.97	$2.97	$2.78	$2.84	$11.82	49,339
2020-06-23	$3.14	$3.14	$2.95	$2.97	$12.36	47,288
2020-06-22	$2.99	$3.14	$2.91	$3.11	$12.94	39,972
2020-06-19	$3.15	$3.20	$3.00	$3.01	$12.53	26,586
2020-06-18	$3.02	$3.16	$3.01	$3.10	$12.90	42,363
2020-06-17	$3.13	$3.16	$3.04	$3.04	$12.65	51,236
2020-06-16	$3.18	$3.19	$3.05	$3.11	$12.94	44,978
2020-06-15	$2.75	$3.07	$2.66	$3.02	$12.57	53,603
2020-06-12	$3.03	$3.11	$2.85	$2.86	$11.90	33,891
2020-06-11	$3.10	$3.10	$2.88	$2.96	$12.32	111,665
2020-06-10	$3.38	$3.41	$3.18	$3.31	$13.78	93,983
2020-06-09	$3.57	$3.57	$3.34	$3.41	$14.19	67,520
2020-06-08	$3.52	$3.60	$3.46	$3.60	$14.98	49,513
2020-06-05	$3.31	$3.43	$3.31	$3.36	$13.99	56,928
2020-06-04	$3.03	$3.17	$3.03	$3.16	$13.15	21,057
2020-06-03	$3.01	$3.08	$2.98	$3.04	$12.65	33,304
2020-06-02	$2.96	$2.98	$2.91	$2.96	$12.32	31,368
2020-06-01	$3.02	$3.02	$2.90	$2.95	$12.28	47,245
2020-05-29	$3.07	$3.09	$2.92	$3.02	$12.57	85,245
2020-05-28	$3.04	$3.04	$2.95	$3.01	$12.53	76,931
2020-05-27	$3.03	$3.05	$2.92	$3.01	$12.53	51,153
2020-05-26	$2.99	$3.05	$2.92	$2.97	$12.36	31,085
2020-05-22	$2.94	$2.94	$2.80	$2.91	$12.11	29,726
2020-05-21	$2.93	$2.95	$2.78	$2.89	$12.03	28,492
2020-05-20	$2.91	$2.93	$2.78	$2.90	$12.07	127,921
2020-05-19	$2.83	$2.88	$2.73	$2.84	$11.50	111,586
2020-05-18	$2.66	$2.83	$2.66	$2.75	$11.14	88,293
2020-05-15	$2.51	$2.60	$2.45	$2.59	$10.49	20,591
2020-05-14	$2.36	$2.51	$2.26	$2.50	$10.13	69,011
2020-05-13	$2.48	$2.50	$2.31	$2.42	$9.80	104,365
2020-05-12	$2.58	$2.65	$2.52	$2.53	$10.25	47,847
2020-05-11	$2.57	$2.60	$2.46	$2.55	$10.33	64,900
2020-05-08	$2.57	$2.60	$2.51	$2.56	$10.37	39,622
2020-05-07	$2.59	$2.67	$2.48	$2.52	$10.21	66,112
2020-05-06	$2.64	$2.64	$2.48	$2.52	$10.21	51,319
2020-05-05	$2.72	$2.80	$2.61	$2.62	$10.61	41,957
2020-05-04	$2.63	$2.64	$2.49	$2.63	$10.65	64,326
2020-05-01	$2.62	$2.76	$2.54	$2.63	$10.65	64,657
2020-04-30	$2.80	$2.92	$2.64	$2.69	$10.90	61,110
2020-04-29	$2.49	$2.76	$2.49	$2.74	$11.10	71,421
2020-04-28	$2.41	$2.49	$2.34	$2.41	$9.76	83,394
2020-04-27	$2.37	$2.38	$2.26	$2.36	$9.56	58,394
2020-04-24	$2.33	$2.44	$2.27	$2.33	$9.44	149,442
2020-04-23	$2.15	$2.34	$2.15	$2.28	$9.24	86,320
2020-04-22	$2.12	$2.15	$2.06	$2.11	$8.55	49,717
2020-04-21	$2.01	$2.17	$1.93	$2.10	$8.51	37,602
2020-04-20	$1.90	$2.20	$1.90	$2.02	$8.18	54,513
2020-04-17	$1.99	$2.21	$1.96	$2.11	$8.55	44,939
2020-04-16	$2.05	$2.08	$1.93	$2.02	$8.18	70,484
2020-04-15	$2.03	$2.06	$1.89	$2.06	$8.34	65,386
2020-04-14	$2.00	$2.06	$1.94	$2.06	$8.34	49,995
2020-04-13	$2.05	$2.09	$1.90	$1.94	$7.86	149,481
2020-04-09	$2.04	$2.15	$1.88	$1.96	$7.94	135,770
2020-04-08	$1.86	$2.01	$1.82	$1.98	$8.02	65,442
2020-04-07	$1.81	$1.96	$1.77	$1.82	$7.37	80,768
2020-04-06	$1.72	$1.84	$1.61	$1.73	$7.01	70,591
2020-04-03	$1.77	$1.87	$1.59	$1.70	$6.89	149,001
2020-04-02	$1.55	$1.93	$1.49	$1.67	$6.76	219,839
2020-04-01	$1.33	$1.50	$1.25	$1.46	$5.91	392,492
2020-03-31	$1.35	$1.45	$1.29	$1.38	$5.59	304,615
2020-03-30	$1.49	$1.49	$1.25	$1.31	$5.31	132,623
2020-03-27	$1.63	$1.65	$1.47	$1.52	$6.16	59,218
2020-03-26	$1.69	$1.79	$1.56	$1.69	$6.85	134,479
2020-03-25	$1.50	$1.64	$1.36	$1.59	$6.44	68,676
2020-03-24	$1.33	$1.50	$1.33	$1.42	$5.75	124,810
2020-03-23	$1.27	$1.35	$1.16	$1.23	$4.98	145,306
2020-03-20	$1.20	$1.55	$1.10	$1.36	$5.51	169,069
2020-03-19	$0.79	$1.19	$0.79	$0.95	$3.85	142,367
2020-03-18	$1.47	$1.47	$0.70	$0.74	$3.00	180,835
2020-03-17	$2.04	$2.06	$1.68	$1.72	$6.97	141,503
2020-03-16	$2.31	$2.31	$1.96	$2.05	$8.30	108,514
2020-03-13	$2.39	$2.50	$2.22	$2.48	$10.05	152,401
2020-03-12	$2.74	$2.75	$2.16	$2.18	$8.83	194,676
2020-03-11	$3.22	$3.35	$3.10	$3.14	$12.72	172,458
2020-03-10	$3.84	$3.95	$2.88	$3.30	$13.37	602,192
2020-03-09	$4.55	$4.55	$3.52	$3.59	$14.54	186,003
2020-03-06	$6.03	$6.03	$5.68	$5.75	$23.29	68,444
2020-03-05	$6.37	$6.39	$6.12	$6.21	$25.15	80,120
2020-03-04	$6.72	$6.74	$6.41	$6.50	$26.33	83,326
2020-03-03	$6.90	$6.97	$6.49	$6.60	$26.73	87,335
2020-03-02	$6.67	$6.98	$6.61	$6.80	$27.54	96,543
2020-02-28	$6.53	$6.66	$6.31	$6.61	$26.77	121,479
2020-02-27	$6.94	$6.94	$6.42	$6.68	$27.06	114,951
2020-02-26	$7.27	$7.36	$7.07	$7.09	$28.72	56,113
2020-02-25	$7.66	$7.70	$7.22	$7.27	$29.45	54,700
2020-02-24	$7.79	$7.79	$7.66	$7.69	$31.15	23,332
2020-02-21	$8.17	$8.18	$7.93	$7.99	$32.36	37,164
2020-02-20	$8.21	$8.28	$8.13	$8.17	$33.09	30,763
2020-02-19	$8.46	$8.48	$8.39	$8.40	$33.13	30,042
2020-02-18	$8.43	$8.45	$8.38	$8.42	$33.21	23,536
2020-02-14	$8.40	$8.46	$8.37	$8.43	$33.25	32,846
2020-02-13	$8.33	$8.42	$8.33	$8.38	$33.05	22,082
2020-02-12	$8.34	$8.38	$8.24	$8.33	$32.86	34,539
2020-02-11	$8.26	$8.31	$8.20	$8.23	$32.46	38,221
2020-02-10	$8.26	$8.26	$8.17	$8.20	$32.34	24,905
2020-02-07	$8.34	$8.34	$8.26	$8.30	$32.74	22,737
2020-02-06	$8.47	$8.47	$8.36	$8.38	$33.05	17,811
2020-02-05	$8.40	$8.52	$8.39	$8.45	$33.33	34,480
2020-02-04	$8.22	$8.38	$8.17	$8.31	$32.78	41,360
2020-02-03	$8.13	$8.21	$8.07	$8.08	$31.87	15,223
2020-01-31	$8.18	$8.25	$8.10	$8.13	$32.07	35,261
2020-01-30	$8.21	$8.27	$8.14	$8.25	$32.54	35,396
2020-01-29	$8.39	$8.42	$8.27	$8.29	$32.70	18,641
2020-01-28	$8.45	$8.47	$8.29	$8.33	$32.86	68,378
2020-01-27	$8.41	$8.44	$8.35	$8.39	$33.09	51,299
2020-01-24	$8.71	$8.71	$8.49	$8.55	$33.72	36,356
2020-01-23	$8.72	$8.72	$8.62	$8.71	$34.36	27,240
2020-01-22	$8.88	$8.88	$8.74	$8.76	$34.55	64,537
2020-01-21	$9.02	$9.03	$8.78	$8.88	$35.03	46,905
2020-01-17	$9.16	$9.17	$9.02	$9.03	$35.62	21,105
2020-01-16	$9.15	$9.22	$9.10	$9.13	$36.01	25,690
2020-01-15	$9.13	$9.17	$9.09	$9.14	$36.05	22,059
2020-01-14	$9.13	$9.14	$9.08	$9.14	$36.05	17,211
2020-01-13	$8.93	$9.09	$8.87	$9.09	$35.85	32,824
2020-01-10	$8.92	$8.92	$8.82	$8.90	$35.11	27,217
2020-01-09	$8.92	$8.95	$8.80	$8.90	$35.11	29,759
2020-01-08	$9.00	$9.02	$8.87	$8.93	$35.22	21,181
2020-01-07	$8.95	$8.97	$8.85	$8.97	$35.38	27,547
2020-01-06	$8.86	$8.99	$8.86	$8.93	$35.22	39,158
2020-01-03	$8.72	$8.81	$8.66	$8.81	$34.75	36,786
2020-01-02	$8.68	$8.74	$8.58	$8.66	$34.16	35,653
2019-12-31	$8.57	$8.65	$8.52	$8.59	$33.88	69,713
2019-12-30	$8.68	$8.73	$8.52	$8.58	$33.84	53,289
2019-12-27	$8.89	$8.89	$8.65	$8.68	$34.24	50,399
2019-12-26	$8.88	$8.95	$8.83	$8.84	$34.87	52,831
2019-12-24	$8.84	$8.85	$8.77	$8.81	$34.75	25,783
2019-12-23	$8.72	$8.81	$8.71	$8.76	$34.55	61,087
2019-12-20	$8.68	$8.79	$8.64	$8.74	$34.47	68,615
2019-12-19	$8.64	$8.74	$8.57	$8.66	$34.16	64,316
2019-12-18	$8.51	$8.65	$8.51	$8.61	$33.96	88,424
2019-12-17	$8.51	$8.72	$8.51	$8.58	$33.84	106,605
2019-12-16	$8.36	$8.49	$8.36	$8.49	$33.49	62,195
2019-12-13	$8.42	$8.45	$8.27	$8.34	$32.90	57,048
2019-12-12	$8.43	$8.53	$8.42	$8.45	$33.33	62,375
2019-12-11	$8.32	$8.44	$8.22	$8.41	$33.17	113,186
2019-12-10	$8.06	$8.32	$8.06	$8.31	$32.78	94,341
2019-12-09	$7.81	$8.06	$7.80	$8.05	$31.75	100,558
2019-12-06	$7.74	$7.85	$7.74	$7.84	$30.92	98,835
2019-12-05	$7.76	$7.81	$7.73	$7.76	$30.61	43,093
2019-12-04	$7.80	$7.80	$7.70	$7.77	$30.65	48,276
2019-12-03	$7.74	$7.80	$7.66	$7.75	$30.57	152,878
2019-12-02	$7.77	$7.78	$7.68	$7.75	$30.57	208,237
2019-11-29	$7.79	$7.82	$7.65	$7.71	$30.41	65,997
2019-11-27	$7.73	$7.75	$7.57	$7.75	$30.57	78,438
2019-11-26	$7.87	$7.91	$7.70	$7.72	$30.45	58,383
2019-11-25	$7.78	$7.88	$7.78	$7.86	$31.00	52,357
2019-11-22	$7.78	$7.89	$7.73	$7.81	$30.81	78,383
2019-11-21	$7.73	$7.78	$7.66	$7.76	$30.61	56,180
2019-11-20	$7.82	$7.92	$7.78	$7.89	$30.26	64,605
2019-11-19	$7.97	$7.99	$7.81	$7.85	$30.11	59,959
2019-11-18	$8.10	$8.10	$7.95	$7.99	$30.65	51,694
2019-11-15	$7.99	$8.15	$7.99	$8.08	$30.99	75,248
2019-11-14	$8.06	$8.08	$7.96	$7.97	$30.57	35,221
2019-11-13	$8.11	$8.19	$8.03	$8.03	$30.80	24,418
2019-11-12	$8.10	$8.24	$8.10	$8.13	$31.18	34,471
2019-11-11	$8.12	$8.18	$8.10	$8.11	$31.11	13,968
2019-11-08	$8.17	$8.28	$8.16	$8.21	$31.49	22,459
2019-11-07	$8.32	$8.39	$8.22	$8.24	$31.61	31,736
2019-11-06	$8.44	$8.46	$8.31	$8.34	$31.99	30,478
2019-11-05	$8.51	$8.54	$8.35	$8.46	$32.45	34,606
2019-11-04	$8.43	$8.54	$8.43	$8.46	$32.45	35,287
2019-11-01	$8.30	$8.41	$8.29	$8.39	$32.18	24,506
2019-10-31	$8.32	$8.35	$8.19	$8.25	$31.64	25,032
2019-10-30	$8.33	$8.38	$8.26	$8.33	$31.95	22,958
2019-10-29	$8.30	$8.37	$8.25	$8.34	$31.99	29,123
2019-10-28	$8.42	$8.47	$8.29	$8.32	$31.91	25,225
2019-10-25	$8.38	$8.45	$8.33	$8.40	$32.22	22,807
2019-10-24	$8.47	$8.50	$8.34	$8.39	$32.18	16,998
2019-10-23	$8.43	$8.47	$8.37	$8.39	$32.18	25,548
2019-10-22	$8.47	$8.50	$8.41	$8.42	$32.30	25,663
2019-10-21	$8.44	$8.45	$8.36	$8.39	$32.18	16,535
2019-10-18	$8.33	$8.46	$8.31	$8.43	$32.33	18,928
2019-10-17	$8.35	$8.37	$8.30	$8.37	$32.10	24,773
2019-10-16	$8.38	$8.41	$8.30	$8.31	$31.87	21,378
2019-10-15	$8.33	$8.44	$8.33	$8.34	$31.99	18,057
2019-10-14	$8.43	$8.44	$8.33	$8.36	$32.07	21,531
2019-10-11	$8.53	$8.57	$8.47	$8.48	$32.53	14,651
2019-10-10	$8.49	$8.53	$8.43	$8.47	$32.49	16,489
2019-10-09	$8.58	$8.63	$8.44	$8.47	$32.49	31,881
2019-10-08	$8.70	$8.70	$8.51	$8.57	$32.87	13,297
2019-10-07	$8.86	$8.86	$8.73	$8.73	$33.49	10,431
2019-10-04	$8.82	$8.84	$8.75	$8.82	$33.83	13,161
2019-10-03	$8.74	$8.80	$8.60	$8.78	$33.68	14,664
2019-10-02	$8.83	$8.83	$8.69	$8.77	$33.64	20,842
2019-10-01	$8.92	$8.97	$8.85	$8.86	$33.98	13,797
2019-09-30	$8.89	$8.93	$8.88	$8.91	$34.18	14,760
2019-09-27	$8.90	$8.94	$8.86	$8.89	$34.10	16,131
2019-09-26	$8.90	$8.91	$8.80	$8.91	$34.18	15,077
2019-09-25	$8.97	$8.97	$8.85	$8.93	$34.25	16,909
2019-09-24	$9.09	$9.10	$8.95	$9.00	$34.52	17,230
2019-09-23	$9.12	$9.12	$9.05	$9.11	$34.94	14,544
2019-09-20	$9.07	$9.21	$9.01	$9.13	$35.02	16,485
2019-09-19	$9.14	$9.18	$9.04	$9.08	$34.83	16,986
2019-09-18	$9.10	$9.17	$9.08	$9.10	$34.90	19,917
2019-09-17	$9.25	$9.25	$9.11	$9.15	$35.10	15,502
2019-09-16	$9.33	$9.34	$9.20	$9.23	$35.40	16,716
2019-09-13	$8.89	$9.08	$8.89	$9.08	$34.83	12,543
2019-09-12	$8.93	$8.95	$8.88	$8.89	$34.10	9,259
2019-09-11	$8.92	$9.03	$8.91	$8.96	$34.37	18,923
2019-09-10	$8.88	$8.98	$8.88	$8.92	$34.21	24,008
2019-09-09	$8.74	$8.84	$8.72	$8.84	$33.91	20,053
2019-09-06	$8.66	$8.66	$8.55	$8.66	$33.22	15,608
2019-09-05	$8.75	$8.79	$8.70	$8.71	$33.41	21,246
2019-09-04	$8.63	$8.69	$8.61	$8.68	$33.29	15,617
2019-09-03	$8.55	$8.62	$8.48	$8.59	$32.95	31,856
2019-08-30	$8.66	$8.72	$8.59	$8.65	$33.18	41,630
2019-08-29	$8.47	$8.56	$8.47	$8.56	$32.83	37,598
2019-08-28	$8.25	$8.39	$8.24	$8.36	$32.07	33,698
2019-08-27	$8.29	$8.29	$8.16	$8.18	$31.38	19,874
2019-08-26	$8.35	$8.37	$8.24	$8.24	$31.61	17,806
2019-08-23	$8.54	$8.54	$8.30	$8.32	$31.91	26,251
2019-08-22	$8.76	$8.79	$8.55	$8.59	$32.95	28,171
2019-08-21	$8.96	$8.98	$8.88	$8.90	$33.29	41,480
2019-08-20	$8.92	$8.96	$8.84	$8.90	$33.29	29,840
2019-08-19	$8.88	$8.98	$8.83	$8.90	$33.29	17,085
2019-08-16	$8.61	$8.75	$8.60	$8.75	$32.72	17,197
2019-08-15	$8.65	$8.65	$8.54	$8.55	$31.98	21,414
2019-08-14	$8.80	$8.80	$8.58	$8.66	$32.39	20,827
2019-08-13	$8.76	$8.90	$8.76	$8.85	$33.10	26,923
2019-08-12	$8.79	$8.82	$8.74	$8.77	$32.80	19,287
2019-08-09	$8.94	$8.98	$8.77	$8.86	$33.14	26,818
2019-08-08	$8.85	$8.89	$8.83	$8.86	$33.14	22,661
2019-08-07	$8.88	$8.88	$8.69	$8.82	$32.99	33,841
2019-08-06	$9.06	$9.12	$8.89	$8.98	$33.58	33,674
2019-08-05	$9.16	$9.16	$8.91	$9.05	$33.85	37,508
2019-08-02	$9.34	$9.34	$9.20	$9.26	$34.63	23,314
2019-08-01	$9.39	$9.43	$9.28	$9.32	$34.86	20,853
2019-07-31	$9.36	$9.44	$9.32	$9.39	$35.12	23,987
2019-07-30	$9.38	$9.38	$9.28	$9.38	$35.08	17,170
2019-07-29	$9.54	$9.56	$9.37	$9.37	$35.04	11,817
2019-07-26	$9.53	$9.55	$9.47	$9.51	$35.57	21,237
2019-07-25	$9.60	$9.62	$9.52	$9.54	$35.68	14,505
2019-07-24	$9.63	$9.68	$9.58	$9.59	$35.87	11,741
2019-07-23	$9.64	$9.68	$9.62	$9.65	$36.09	17,806
2019-07-22	$9.55	$9.64	$9.52	$9.63	$36.02	9,318
2019-07-19	$9.57	$9.58	$9.55	$9.55	$35.72	7,341
2019-07-18	$9.59	$9.59	$9.51	$9.56	$35.75	9,385
2019-07-17	$9.70	$9.70	$9.61	$9.63	$36.02	16,061
2019-07-16	$9.76	$9.78	$9.66	$9.73	$36.39	22,215
2019-07-15	$9.77	$9.80	$9.75	$9.76	$36.50	11,404
2019-07-12	$9.76	$9.79	$9.74	$9.75	$36.46	10,792
2019-07-11	$9.74	$9.78	$9.73	$9.77	$36.54	27,310
2019-07-10	$9.64	$9.76	$9.61	$9.73	$36.39	17,775
2019-07-09	$9.57	$9.58	$9.52	$9.57	$35.79	12,511
2019-07-08	$9.55	$9.61	$9.55	$9.57	$35.79	16,908
2019-07-05	$9.52	$9.59	$9.48	$9.58	$35.83	10,981
2019-07-03	$9.41	$9.55	$9.41	$9.52	$35.60	4,534
2019-07-02	$9.49	$9.49	$9.40	$9.41	$35.19	12,731
2019-07-01	$9.49	$9.55	$9.45	$9.47	$35.42	10,658
2019-06-28	$9.39	$9.45	$9.35	$9.38	$35.08	9,270
2019-06-27	$9.38	$9.38	$9.33	$9.34	$34.93	11,774
2019-06-26	$9.31	$9.40	$9.31	$9.34	$34.93	12,412
2019-06-25	$9.32	$9.33	$9.26	$9.26	$34.63	6,689
2019-06-24	$9.34	$9.41	$9.30	$9.39	$35.12	27,458
2019-06-21	$9.28	$9.38	$9.26	$9.35	$34.97	15,604
2019-06-20	$9.28	$9.33	$9.26	$9.30	$34.78	10,243
2019-06-19	$9.20	$9.25	$9.18	$9.21	$34.44	20,699
2019-06-18	$9.20	$9.31	$9.20	$9.27	$34.67	20,908
2019-06-17	$9.28	$9.28	$9.19	$9.20	$34.41	12,691
2019-06-14	$9.39	$9.39	$9.27	$9.28	$34.71	14,903
2019-06-13	$9.32	$9.40	$9.32	$9.39	$35.12	11,106
2019-06-12	$9.30	$9.36	$9.26	$9.28	$34.71	14,648
2019-06-11	$9.34	$9.40	$9.33	$9.36	$35.01	22,156
2019-06-10	$9.34	$9.40	$9.28	$9.34	$34.93	15,613
2019-06-07	$9.25	$9.35	$9.25	$9.33	$34.89	23,677
2019-06-06	$9.20	$9.31	$9.20	$9.26	$34.63	17,294
2019-06-05	$9.35	$9.35	$9.16	$9.23	$34.52	23,776
2019-06-04	$9.26	$9.37	$9.24	$9.35	$34.97	16,875
2019-06-03	$9.13	$9.34	$9.13	$9.22	$34.48	30,116
2019-05-31	$9.22	$9.26	$9.10	$9.14	$34.18	45,049
2019-05-30	$9.26	$9.37	$9.20	$9.23	$34.52	14,785
2019-05-29	$9.24	$9.29	$9.12	$9.29	$34.74	24,848
2019-05-28	$9.42	$9.46	$9.29	$9.32	$34.86	10,050
2019-05-24	$9.45	$9.48	$9.34	$9.40	$35.15	14,349
2019-05-23	$9.53	$9.53	$9.30	$9.34	$34.93	30,994
2019-05-22	$9.83	$9.87	$9.78	$9.82	$35.88	15,504
2019-05-21	$9.74	$9.89	$9.74	$9.88	$36.10	9,926
2019-05-20	$9.74	$9.76	$9.72	$9.74	$35.59	8,390
2019-05-17	$9.76	$9.81	$9.72	$9.74	$35.59	9,392
2019-05-16	$9.72	$9.79	$9.72	$9.77	$35.70	11,309
2019-05-15	$9.61	$9.74	$9.61	$9.70	$35.44	9,756
2019-05-14	$9.59	$9.74	$9.59	$9.67	$35.33	13,069
2019-05-13	$9.50	$9.59	$9.45	$9.55	$34.89	12,944
2019-05-10	$9.43	$9.66	$9.36	$9.64	$35.22	20,223
2019-05-09	$9.40	$9.40	$9.26	$9.34	$34.13	13,436
2019-05-08	$9.46	$9.52	$9.41	$9.42	$34.42	10,186
2019-05-07	$9.41	$9.48	$9.36	$9.45	$34.53	12,021
2019-05-06	$9.47	$9.51	$9.41	$9.48	$34.64	12,381
2019-05-03	$9.48	$9.51	$9.45	$9.50	$34.71	8,059
2019-05-02	$9.51	$9.52	$9.39	$9.40	$34.35	20,013
2019-05-01	$9.56	$9.63	$9.53	$9.58	$35.00	14,850
2019-04-30	$9.65	$9.69	$9.55	$9.55	$34.89	16,396
2019-04-29	$9.61	$9.65	$9.56	$9.63	$35.19	19,547
2019-04-26	$9.57	$9.64	$9.57	$9.60	$35.08	18,225
2019-04-25	$9.68	$9.68	$9.60	$9.63	$35.19	17,904
2019-04-24	$9.79	$9.79	$9.67	$9.69	$35.41	15,914
2019-04-23	$9.73	$9.80	$9.73	$9.75	$35.62	20,830
2019-04-22	$9.61	$9.74	$9.61	$9.74	$35.59	19,363
2019-04-18	$9.66	$9.67	$9.55	$9.57	$34.97	11,685
2019-04-17	$9.76	$9.79	$9.64	$9.66	$35.30	12,086
2019-04-16	$9.80	$9.80	$9.71	$9.74	$35.59	10,899
2019-04-15	$9.86	$9.89	$9.79	$9.80	$35.81	14,624
2019-04-12	$9.91	$9.92	$9.86	$9.88	$36.10	10,561
2019-04-11	$9.73	$9.83	$9.72	$9.80	$35.81	12,393
2019-04-10	$9.76	$9.80	$9.70	$9.74	$35.59	15,448
2019-04-09	$9.80	$9.80	$9.69	$9.72	$35.52	16,202
2019-04-08	$9.84	$9.91	$9.80	$9.83	$35.92	18,139
2019-04-05	$9.81	$9.85	$9.79	$9.82	$35.88	9,220
2019-04-04	$9.79	$9.83	$9.73	$9.74	$35.59	13,594
2019-04-03	$9.91	$9.91	$9.76	$9.79	$35.77	10,324
2019-04-02	$9.76	$9.85	$9.76	$9.85	$35.99	10,030
2019-04-01	$9.75	$9.80	$9.72	$9.79	$35.77	16,064
2019-03-29	$9.70	$9.71	$9.64	$9.70	$35.44	14,849
2019-03-28	$9.59	$9.64	$9.55	$9.63	$35.19	16,464
2019-03-27	$9.65	$9.69	$9.56	$9.59	$35.04	12,845
2019-03-26	$9.67	$9.81	$9.61	$9.68	$35.37	18,285
2019-03-25	$9.69	$9.69	$9.52	$9.57	$34.97	11,418
2019-03-22	$9.79	$9.79	$9.64	$9.68	$35.37	18,210
2019-03-21	$9.76	$9.90	$9.74	$9.82	$35.88	20,721
2019-03-20	$9.70	$9.82	$9.65	$9.76	$35.66	14,294
2019-03-19	$9.70	$9.79	$9.70	$9.73	$35.55	13,058
2019-03-18	$9.56	$9.68	$9.53	$9.65	$35.26	12,267
2019-03-15	$9.56	$9.59	$9.52	$9.55	$34.89	14,495
2019-03-14	$9.50	$9.59	$9.50	$9.58	$35.00	15,283
2019-03-13	$9.61	$9.63	$9.51	$9.53	$34.82	26,197
2019-03-12	$9.65	$9.66	$9.54	$9.56	$34.93	21,662
2019-03-11	$9.50	$9.64	$9.50	$9.61	$35.11	27,146
2019-03-08	$9.37	$9.44	$9.28	$9.44	$34.49	38,753
2019-03-07	$9.29	$9.46	$9.28	$9.46	$34.57	46,403
2019-03-06	$9.34	$9.34	$9.23	$9.29	$33.94	21,936
2019-03-05	$9.32	$9.36	$9.26	$9.34	$34.13	22,535
2019-03-04	$9.37	$9.37	$9.21	$9.34	$34.13	20,332
2019-03-01	$9.28	$9.36	$9.22	$9.30	$33.98	37,983
2019-02-28	$9.36	$9.37	$9.16	$9.27	$33.87	56,331
2019-02-27	$9.41	$9.41	$9.24	$9.30	$33.98	84,899
2019-02-26	$9.56	$9.56	$9.35	$9.37	$34.24	35,491
2019-02-25	$9.48	$9.55	$9.45	$9.54	$34.86	55,222
2019-02-22	$9.55	$9.61	$9.51	$9.51	$34.75	16,191
2019-02-21	$9.71	$9.71	$9.43	$9.45	$34.53	29,281
2019-02-20	$9.79	$9.79	$9.65	$9.69	$35.41	23,190
2019-02-19	$9.57	$9.85	$9.57	$9.80	$35.81	20,960
2019-02-15	$9.56	$9.63	$9.55	$9.58	$35.00	35,036
2019-02-14	$9.38	$9.56	$9.38	$9.54	$34.86	20,047
2019-02-13	$9.52	$9.66	$9.52	$9.62	$34.36	21,660
2019-02-12	$9.45	$9.53	$9.41	$9.51	$33.96	16,895
2019-02-11	$9.35	$9.37	$9.30	$9.32	$33.29	13,561
2019-02-08	$9.44	$9.44	$9.24	$9.33	$33.32	22,095
2019-02-07	$9.65	$9.65	$9.38	$9.44	$33.71	26,588
2019-02-06	$9.79	$9.80	$9.65	$9.68	$34.57	19,044
2019-02-05	$9.76	$9.81	$9.70	$9.75	$34.82	16,907
2019-02-04	$9.74	$9.82	$9.71	$9.79	$34.96	26,304
2019-02-01	$9.75	$9.84	$9.71	$9.76	$34.86	28,596
2019-01-31	$9.90	$9.93	$9.66	$9.73	$34.75	28,913
2019-01-30	$9.60	$9.89	$9.59	$9.82	$35.07	82,208
2019-01-29	$9.49	$9.60	$9.40	$9.55	$34.11	59,688
2019-01-28	$9.26	$9.40	$9.23	$9.39	$33.54	30,392
2019-01-25	$9.32	$9.40	$9.32	$9.39	$33.54	24,851
2019-01-24	$9.25	$9.34	$9.20	$9.27	$33.11	28,211
2019-01-23	$9.35	$9.41	$9.18	$9.25	$33.04	31,919
2019-01-22	$9.38	$9.52	$9.31	$9.32	$33.29	47,239
2019-01-18	$9.54	$9.68	$9.51	$9.66	$34.50	19,119
2019-01-17	$9.50	$9.53	$9.45	$9.47	$33.82	12,000
2019-01-16	$9.50	$9.57	$9.47	$9.52	$34.00	20,814
2019-01-15	$9.33	$9.48	$9.33	$9.47	$33.82	15,940
2019-01-14	$9.28	$9.34	$9.23	$9.24	$33.00	27,844
2019-01-11	$9.41	$9.43	$9.31	$9.33	$33.32	17,391
2019-01-10	$9.58	$9.58	$9.39	$9.46	$33.79	30,434
2019-01-09	$9.52	$9.61	$9.48	$9.58	$34.21	21,706
2019-01-08	$9.19	$9.46	$9.18	$9.41	$33.61	65,358
2019-01-07	$8.79	$9.10	$8.78	$9.05	$32.32	34,271
2019-01-04	$8.33	$8.73	$8.33	$8.69	$31.04	29,782
2019-01-03	$8.08	$8.27	$8.04	$8.20	$29.29	23,075
2019-01-02	$7.65	$8.17	$7.65	$8.08	$28.86	46,725
2018-12-31	$7.70	$7.85	$7.64	$7.80	$27.86	274,131
2018-12-28	$7.74	$7.74	$7.48	$7.64	$27.29	168,413
2018-12-27	$7.76	$7.76	$7.16	$7.67	$27.39	213,546
2018-12-26	$7.56	$7.86	$7.32	$7.78	$27.79	184,564
2018-12-24	$7.66	$7.66	$7.39	$7.42	$26.50	66,070
2018-12-21	$7.76	$7.87	$7.62	$7.64	$27.29	261,516
2018-12-20	$8.11	$8.15	$7.62	$7.76	$27.71	195,640
2018-12-19	$8.16	$8.39	$8.06	$8.13	$29.04	119,323
2018-12-18	$8.41	$8.46	$8.10	$8.20	$29.29	131,890
2018-12-17	$8.95	$8.96	$8.40	$8.50	$30.36	89,776
2018-12-14	$8.97	$9.13	$8.89	$8.99	$32.11	194,283
2018-12-13	$8.87	$9.05	$8.84	$9.00	$32.14	62,026
2018-12-12	$8.90	$8.99	$8.85	$8.87	$31.68	63,762
2018-12-11	$9.01	$9.04	$8.82	$8.84	$31.57	69,539
2018-12-10	$9.18	$9.18	$8.85	$8.91	$31.82	67,939
2018-12-07	$9.35	$9.45	$9.15	$9.19	$32.82	50,328
2018-12-06	$9.34	$9.35	$8.88	$9.22	$32.93	106,259
2018-12-04	$9.65	$9.73	$9.43	$9.46	$33.79	40,287
2018-12-03	$9.54	$9.78	$9.53	$9.65	$34.46	65,620
2018-11-30	$9.44	$9.50	$9.34	$9.36	$33.43	69,423
2018-11-29	$9.31	$9.50	$9.31	$9.41	$33.61	31,104
2018-11-28	$9.22	$9.30	$9.15	$9.27	$33.11	32,700
2018-11-27	$9.27	$9.33	$9.22	$9.25	$33.04	38,238
2018-11-26	$9.37	$9.46	$9.26	$9.28	$33.14	46,566
2018-11-23	$9.32	$9.38	$9.22	$9.31	$33.25	20,569
2018-11-21	$9.34	$9.52	$9.31	$9.40	$33.57	48,174
2018-11-20	$9.51	$9.64	$9.45	$9.57	$33.16	37,452
2018-11-19	$9.90	$9.99	$9.78	$9.78	$33.88	32,937
2018-11-16	$9.85	$10.00	$9.85	$9.89	$34.26	43,488
2018-11-15	$9.83	$9.93	$9.80	$9.84	$34.09	16,937
2018-11-14	$10.00	$10.00	$9.77	$9.84	$34.09	26,096
2018-11-13	$10.08	$10.16	$9.82	$9.90	$34.30	27,091
2018-11-12	$10.33	$10.33	$10.06	$10.06	$34.85	14,381
2018-11-09	$10.37	$10.37	$10.13	$10.28	$35.62	20,441
2018-11-08	$10.49	$10.55	$10.37	$10.41	$36.07	28,259
2018-11-07	$10.28	$10.44	$10.26	$10.40	$36.03	23,814
2018-11-06	$10.20	$10.25	$10.12	$10.25	$35.51	21,452
2018-11-05	$10.04	$10.20	$9.96	$10.20	$35.34	21,736
2018-11-02	$10.04	$10.05	$9.89	$9.93	$34.40	24,532
2018-11-01	$9.93	$10.05	$9.91	$10.03	$34.75	23,497
2018-10-31	$9.87	$9.93	$9.77	$9.83	$34.06	38,712
2018-10-30	$9.74	$9.91	$9.68	$9.72	$33.68	53,011
2018-10-29	$10.05	$10.10	$9.74	$9.84	$34.09	30,860
2018-10-26	$10.15	$10.17	$9.98	$10.03	$34.75	29,946
2018-10-25	$10.34	$10.36	$10.21	$10.29	$35.65	28,552
2018-10-24	$10.51	$10.58	$10.20	$10.22	$35.41	68,316
2018-10-23	$10.56	$10.62	$10.32	$10.51	$36.41	33,087
2018-10-22	$10.98	$10.98	$10.71	$10.76	$37.28	17,853
2018-10-19	$10.94	$11.06	$10.90	$10.98	$38.04	8,913
2018-10-18	$10.88	$11.04	$10.87	$10.91	$37.80	15,486
2018-10-17	$11.03	$11.03	$10.85	$10.94	$37.90	17,891
2018-10-16	$10.83	$11.06	$10.83	$11.06	$38.32	9,244
2018-10-15	$10.81	$10.84	$10.71	$10.78	$37.35	17,969
2018-10-12	$10.86	$10.95	$10.63	$10.81	$37.45	22,028
2018-10-11	$10.93	$11.03	$10.75	$10.76	$37.28	22,815
2018-10-10	$11.26	$11.27	$11.00	$11.03	$38.21	19,114
2018-10-09	$11.14	$11.31	$11.07	$11.27	$39.05	14,759
2018-10-08	$11.26	$11.28	$11.11	$11.17	$38.70	10,881
2018-10-05	$11.34	$11.38	$11.22	$11.25	$38.98	17,392
2018-10-04	$11.55	$11.55	$11.32	$11.35	$39.32	17,446
2018-10-03	$11.45	$11.56	$11.45	$11.55	$40.02	23,691
2018-10-02	$11.60	$11.60	$11.47	$11.48	$39.77	10,824
2018-10-01	$11.39	$11.58	$11.39	$11.58	$40.12	32,521
2018-09-28	$11.21	$11.37	$11.21	$11.36	$39.36	11,092
2018-09-27	$11.16	$11.26	$11.16	$11.21	$38.84	22,962
2018-09-26	$11.24	$11.24	$11.12	$11.12	$38.53	20,082
2018-09-25	$11.36	$11.37	$11.24	$11.26	$39.01	24,877
2018-09-24	$11.43	$11.50	$11.28	$11.32	$39.22	18,347
2018-09-21	$11.48	$11.51	$11.42	$11.42	$39.57	18,485
2018-09-20	$11.50	$11.53	$11.45	$11.46	$39.70	23,798
2018-09-19	$11.45	$11.51	$11.42	$11.49	$39.81	18,548
2018-09-18	$11.50	$11.52	$11.41	$11.42	$39.57	13,872
2018-09-17	$11.54	$11.61	$11.47	$11.48	$39.77	8,919
2018-09-14	$11.59	$11.62	$11.48	$11.52	$39.91	10,696
2018-09-13	$11.66	$11.71	$11.59	$11.60	$40.19	8,218
2018-09-12	$11.66	$11.71	$11.64	$11.65	$40.36	8,191
2018-09-11	$11.51	$11.66	$11.50	$11.61	$40.22	16,759
2018-09-10	$11.45	$11.56	$11.45	$11.53	$39.95	13,838
2018-09-07	$11.45	$11.51	$11.35	$11.38	$39.43	12,441
2018-09-06	$11.72	$11.73	$11.51	$11.53	$39.95	19,288
2018-09-05	$11.72	$11.73	$11.57	$11.69	$40.50	18,271
2018-09-04	$11.55	$11.79	$11.53	$11.73	$40.64	26,169
2018-08-31	$11.60	$11.60	$11.44	$11.51	$39.88	24,015
2018-08-30	$11.66	$11.66	$11.49	$11.55	$40.02	17,188
2018-08-29	$11.74	$11.80	$11.65	$11.65	$40.36	12,333
2018-08-28	$11.85	$11.87	$11.72	$11.75	$40.71	29,557
2018-08-27	$11.82	$11.88	$11.71	$11.84	$41.02	30,738
2018-08-24	$11.89	$11.89	$11.76	$11.77	$40.78	11,098
2018-08-23	$11.69	$11.79	$11.66	$11.77	$40.78	24,228
2018-08-22	$11.91	$12.00	$11.86	$12.00	$40.58	20,880
2018-08-21	$12.14	$12.14	$11.87	$11.87	$40.14	22,176
2018-08-20	$11.95	$12.14	$11.94	$12.14	$41.05	9,919
2018-08-17	$11.42	$11.95	$11.42	$11.95	$40.41	24,777
2018-08-16	$11.82	$11.88	$11.79	$11.84	$40.03	11,149
2018-08-15	$11.90	$11.90	$11.70	$11.81	$39.93	11,773
2018-08-14	$11.94	$11.98	$11.90	$11.94	$40.37	10,936
2018-08-13	$12.16	$12.16	$11.85	$11.87	$40.14	16,825
2018-08-10	$12.05	$12.19	$12.05	$12.12	$40.98	15,082
2018-08-09	$12.02	$12.14	$12.02	$12.04	$40.71	12,616
2018-08-08	$11.89	$12.04	$11.85	$12.00	$40.58	18,157
2018-08-07	$12.07	$12.11	$11.94	$11.99	$40.54	17,601
2018-08-06	$12.04	$12.08	$11.97	$12.01	$40.61	22,333
2018-08-03	$12.00	$12.23	$11.99	$12.00	$40.58	13,452
2018-08-02	$11.81	$12.00	$11.74	$12.00	$40.58	13,683
2018-08-01	$11.72	$11.79	$11.65	$11.73	$39.66	12,489
2018-07-31	$11.69	$11.78	$11.65	$11.73	$39.66	10,360
2018-07-30	$11.71	$11.93	$11.64	$11.69	$39.53	7,896
2018-07-27	$11.85	$11.96	$11.58	$11.59	$39.19	12,707
2018-07-26	$11.81	$11.90	$11.73	$11.82	$39.97	11,353
2018-07-25	$11.57	$11.79	$11.57	$11.75	$39.73	13,147
2018-07-24	$11.63	$11.72	$11.59	$11.63	$39.32	13,417
2018-07-23	$11.56	$11.58	$11.44	$11.55	$39.05	9,259
2018-07-20	$11.66	$11.67	$11.48	$11.49	$38.85	6,575
2018-07-19	$11.64	$11.79	$11.56	$11.63	$39.32	19,316
2018-07-18	$11.18	$11.37	$11.13	$11.31	$38.24	11,722
2018-07-17	$11.20	$11.25	$11.14	$11.18	$37.80	9,105
2018-07-16	$11.30	$11.33	$11.22	$11.24	$38.01	5,761
2018-07-13	$11.23	$11.37	$11.23	$11.32	$38.28	10,182
2018-07-12	$11.27	$11.33	$11.20	$11.23	$37.97	19,556
2018-07-11	$11.27	$11.35	$11.22	$11.23	$37.97	16,170
2018-07-10	$11.43	$11.54	$11.33	$11.34	$38.34	13,505
2018-07-09	$11.43	$11.51	$11.36	$11.36	$38.41	7,977
2018-07-06	$11.30	$11.37	$11.26	$11.34	$38.34	16,894
2018-07-05	$11.29	$11.34	$11.22	$11.24	$38.01	5,957
2018-07-03	$11.22	$11.33	$11.18	$11.24	$38.01	14,453
2018-07-02	$11.14	$11.19	$11.10	$11.17	$37.77	8,892
2018-06-29	$11.18	$11.22	$11.05	$11.17	$37.77	16,380
2018-06-28	$11.12	$11.16	$11.03	$11.11	$37.57	13,276
2018-06-27	$11.23	$11.30	$11.06	$11.11	$37.57	24,498
2018-06-26	$11.05	$11.25	$10.99	$11.25	$38.04	14,150
2018-06-25	$11.21	$11.24	$10.91	$10.94	$36.99	19,940
2018-06-22	$11.20	$11.44	$11.20	$11.28	$38.14	19,203
2018-06-21	$11.18	$11.20	$11.08	$11.12	$37.60	18,096
2018-06-20	$11.15	$11.22	$11.08	$11.18	$37.80	17,009
2018-06-19	$11.01	$11.13	$11.01	$11.03	$37.30	16,733
2018-06-18	$11.01	$11.14	$11.01	$11.12	$37.60	14,975
2018-06-15	$11.39	$11.39	$11.03	$11.03	$37.30	12,710
2018-06-14	$11.33	$11.42	$11.33	$11.37	$38.45	12,501
2018-06-13	$11.55	$11.56	$11.33	$11.33	$38.31	12,959
2018-06-12	$11.58	$11.65	$11.54	$11.55	$39.05	11,302
2018-06-11	$11.37	$11.58	$11.37	$11.58	$39.16	14,225
2018-06-08	$11.39	$11.51	$11.38	$11.45	$38.72	17,632
2018-06-07	$11.31	$11.47	$11.31	$11.39	$38.51	15,953
2018-06-06	$11.46	$11.48	$11.33	$11.33	$38.31	13,415
2018-06-05	$11.44	$11.53	$11.44	$11.52	$38.95	17,613
2018-06-04	$11.54	$11.57	$11.39	$11.53	$38.99	18,830
2018-06-01	$11.33	$11.51	$11.33	$11.46	$38.75	39,365
2018-05-31	$11.33	$11.44	$11.25	$11.35	$38.38	36,875
2018-05-30	$11.00	$11.25	$10.95	$11.25	$38.04	17,154
2018-05-29	$10.89	$11.05	$10.87	$10.90	$36.86	19,182
2018-05-25	$10.99	$10.99	$10.81	$10.90	$36.86	18,507
2018-05-24	$11.23	$11.26	$11.09	$11.12	$37.60	23,761
2018-05-23	$11.28	$11.35	$11.21	$11.33	$38.31	18,862
2018-05-22	$11.79	$11.79	$11.61	$11.66	$38.44	19,817
2018-05-21	$11.80	$11.80	$11.71	$11.73	$38.67	13,274
2018-05-18	$11.72	$11.74	$11.63	$11.69	$38.54	11,683
2018-05-17	$11.71	$11.82	$11.66	$11.66	$38.44	20,565
2018-05-16	$11.53	$11.63	$11.46	$11.62	$38.31	23,423
2018-05-15	$11.49	$11.53	$11.41	$11.51	$37.95	21,538
2018-05-14	$11.32	$11.51	$11.29	$11.49	$37.88	15,783
2018-05-11	$11.22	$11.34	$11.21	$11.31	$37.29	20,405
2018-05-10	$11.14	$11.24	$11.13	$11.19	$36.89	16,749
2018-05-09	$10.92	$11.17	$10.90	$11.14	$36.73	24,542
2018-05-08	$10.86	$10.91	$10.69	$10.87	$35.84	16,885
2018-05-07	$10.83	$10.96	$10.79	$10.86	$35.80	13,322
2018-05-04	$10.61	$10.76	$10.58	$10.69	$35.24	18,562
2018-05-03	$10.73	$10.76	$10.62	$10.70	$35.28	19,454
2018-05-02	$10.82	$10.89	$10.75	$10.76	$35.47	13,804
2018-05-01	$10.83	$10.86	$10.76	$10.85	$35.77	12,585
2018-04-30	$10.78	$10.87	$10.77	$10.84	$35.74	17,204
2018-04-27	$10.70	$10.78	$10.65	$10.72	$35.34	17,287
2018-04-26	$10.69	$10.77	$10.61	$10.74	$35.41	24,212
2018-04-25	$10.56	$10.60	$10.44	$10.59	$34.91	23,528
2018-04-24	$10.81	$10.81	$10.54	$10.59	$34.91	22,645
2018-04-23	$10.54	$10.84	$10.54	$10.75	$35.44	28,694
2018-04-20	$10.66	$10.66	$10.51	$10.54	$34.75	23,061
2018-04-19	$10.82	$10.85	$10.59	$10.61	$34.98	15,579
2018-04-18	$10.82	$10.95	$10.78	$10.78	$35.54	30,144
2018-04-17	$10.55	$10.81	$10.50	$10.80	$35.61	28,753
2018-04-16	$10.09	$10.45	$10.04	$10.45	$34.45	24,639
2018-04-13	$10.11	$10.11	$9.96	$10.07	$33.20	24,764
2018-04-12	$10.24	$10.24	$10.05	$10.10	$33.30	32,018
2018-04-11	$10.10	$10.22	$10.04	$10.19	$33.60	15,529
2018-04-10	$9.95	$10.11	$9.93	$10.05	$33.13	29,181
2018-04-09	$9.98	$10.01	$9.83	$9.85	$32.47	16,695
2018-04-06	$9.97	$10.04	$9.77	$9.88	$32.57	23,243
2018-04-05	$9.83	$10.06	$9.81	$9.99	$32.94	29,366
2018-04-04	$9.73	$9.91	$9.66	$9.81	$32.34	30,011
2018-04-03	$9.89	$9.91	$9.65	$9.87	$32.54	29,303
2018-04-02	$9.85	$10.00	$9.75	$9.86	$32.51	26,141
2018-03-29	$9.62	$9.86	$9.62	$9.84	$32.44	19,348
2018-03-28	$9.64	$9.80	$9.56	$9.62	$31.72	30,235
2018-03-27	$9.89	$9.94	$9.50	$9.76	$32.18	32,409
2018-03-26	$10.01	$10.05	$9.71	$9.85	$32.47	35,359
2018-03-23	$10.09	$10.15	$9.90	$9.94	$32.77	28,128
2018-03-22	$10.20	$10.29	$10.00	$10.05	$33.13	26,354
2018-03-21	$10.11	$10.30	$10.06	$10.24	$33.76	24,309
2018-03-20	$10.34	$10.36	$9.99	$10.08	$33.23	34,682
2018-03-19	$10.59	$10.59	$10.16	$10.27	$33.86	40,601
2018-03-16	$10.65	$10.71	$10.50	$10.56	$34.82	48,250
2018-03-15	$11.20	$11.21	$10.19	$10.60	$34.95	76,582
2018-03-14	$11.38	$11.38	$11.12	$11.17	$36.83	11,209
2018-03-13	$11.32	$11.35	$11.23	$11.32	$37.32	12,871
2018-03-12	$11.18	$11.29	$11.18	$11.25	$37.09	27,479
2018-03-09	$11.09	$11.15	$11.05	$11.13	$36.69	18,183
2018-03-08	$11.13	$11.15	$10.93	$10.99	$36.23	21,642
2018-03-07	$11.09	$11.19	$11.04	$11.19	$36.89	27,048
2018-03-06	$11.25	$11.29	$11.12	$11.14	$36.73	17,794
2018-03-05	$11.16	$11.29	$11.08	$11.14	$36.73	17,600
2018-03-02	$11.15	$11.30	$10.94	$11.21	$36.96	40,112
2018-03-01	$11.20	$11.31	$11.13	$11.15	$36.76	33,714
2018-02-28	$11.47	$11.53	$11.21	$11.25	$37.09	23,346
2018-02-27	$11.57	$11.58	$11.42	$11.45	$37.75	13,758
2018-02-26	$11.63	$11.63	$11.42	$11.53	$38.01	13,813
2018-02-23	$11.63	$11.67	$11.45	$11.50	$37.91	20,534
2018-02-22	$11.86	$11.88	$11.51	$11.56	$38.11	15,817
2018-02-21	$11.83	$11.92	$11.73	$11.75	$38.74	13,220
2018-02-20	$11.95	$12.03	$11.81	$11.84	$39.04	18,798
2018-02-16	$12.11	$12.11	$11.92	$11.96	$39.43	29,627
2018-02-15	$12.17	$12.26	$12.02	$12.13	$39.99	20,034
2018-02-14	$12.36	$12.47	$12.31	$12.42	$39.99	23,461
2018-02-13	$12.20	$12.41	$12.14	$12.40	$39.93	12,095
2018-02-12	$12.10	$12.30	$12.05	$12.17	$39.19	18,470
2018-02-09	$12.15	$12.18	$11.71	$12.04	$38.77	37,745
2018-02-08	$12.49	$12.51	$12.05	$12.05	$38.80	23,681
2018-02-07	$12.50	$12.80	$12.34	$12.42	$39.99	17,423
2018-02-06	$12.10	$12.57	$12.05	$12.56	$40.44	32,774
2018-02-05	$12.43	$12.68	$12.14	$12.23	$39.38	27,770
2018-02-02	$12.88	$12.88	$12.52	$12.55	$40.41	15,968
2018-02-01	$12.89	$13.00	$12.84	$13.00	$41.86	20,167
2018-01-31	$12.86	$12.90	$12.78	$12.83	$41.31	32,041
2018-01-30	$12.84	$12.86	$12.67	$12.77	$41.12	27,426
2018-01-29	$13.17	$13.18	$12.92	$12.98	$41.79	54,632
2018-01-26	$13.04	$13.18	$13.01	$13.18	$42.44	32,763
2018-01-25	$12.96	$13.04	$12.92	$13.03	$41.96	66,215
2018-01-24	$13.05	$13.11	$12.90	$12.95	$41.70	33,429
2018-01-23	$13.10	$13.11	$12.92	$13.00	$41.86	44,899
2018-01-22	$12.66	$13.02	$12.63	$13.00	$41.86	36,828
2018-01-19	$12.37	$12.61	$12.32	$12.60	$40.57	21,743
2018-01-18	$12.65	$12.65	$12.37	$12.39	$39.89	47,927
2018-01-17	$12.88	$12.89	$12.57	$12.59	$40.54	43,711
2018-01-16	$12.94	$13.06	$12.80	$12.83	$41.31	43,112
2018-01-12	$12.82	$12.94	$12.72	$12.93	$41.63	41,714
2018-01-11	$12.57	$12.77	$12.53	$12.77	$41.12	44,951
2018-01-10	$12.52	$12.58	$12.46	$12.50	$40.25	27,948
2018-01-09	$12.51	$12.55	$12.38	$12.54	$40.38	54,471
2018-01-08	$12.43	$12.44	$12.32	$12.40	$39.93	31,563
2018-01-05	$12.48	$12.52	$12.21	$12.38	$39.86	35,437
2018-01-04	$12.34	$12.48	$12.25	$12.48	$40.18	56,886
2018-01-03	$11.99	$12.24	$11.96	$12.24	$39.41	51,457
2018-01-02	$11.70	$11.94	$11.69	$11.87	$38.22	51,089
2017-12-29	$11.54	$11.64	$11.50	$11.62	$37.42	114,078
2017-12-28	$11.48	$11.56	$11.43	$11.50	$37.03	108,951
2017-12-27	$11.61	$11.64	$11.45	$11.48	$36.96	85,117
2017-12-26	$11.61	$11.69	$11.47	$11.55	$37.19	92,437
2017-12-22	$11.32	$11.52	$11.31	$11.42	$36.77	72,607
2017-12-21	$11.23	$11.43	$11.21	$11.35	$36.55	70,701
2017-12-20	$11.36	$11.39	$11.24	$11.27	$36.29	64,873
2017-12-19	$11.54	$11.55	$11.35	$11.35	$36.55	48,435
2017-12-18	$11.55	$11.67	$11.52	$11.55	$37.19	54,969
2017-12-15	$11.60	$11.60	$11.45	$11.47	$36.93	56,974
2017-12-14	$11.48	$11.66	$11.48	$11.56	$37.22	62,928
2017-12-13	$11.55	$11.64	$11.44	$11.57	$37.25	54,601
2017-12-12	$11.53	$11.70	$11.46	$11.56	$37.22	70,394
2017-12-11	$11.35	$11.59	$11.30	$11.53	$37.13	78,880
2017-12-08	$11.29	$11.35	$11.22	$11.34	$36.51	44,160
2017-12-07	$10.78	$11.21	$10.78	$11.20	$36.06	77,054
2017-12-06	$11.00	$11.04	$10.86	$10.88	$35.03	60,939
2017-12-05	$11.25	$11.25	$11.07	$11.12	$35.81	37,534
2017-12-04	$11.37	$11.37	$11.18	$11.25	$36.22	42,289
2017-12-01	$10.99	$11.34	$10.99	$11.27	$36.29	54,145
2017-11-30	$10.53	$10.93	$10.52	$10.93	$35.19	55,751
2017-11-29	$10.52	$10.58	$10.38	$10.47	$33.71	48,620
2017-11-28	$10.69	$10.74	$10.46	$10.52	$33.87	67,057
2017-11-27	$11.06	$11.06	$10.67	$10.69	$34.42	47,605
2017-11-24	$11.01	$11.09	$10.95	$11.02	$35.48	13,154
2017-11-22	$10.96	$11.07	$10.84	$10.89	$35.06	25,094
2017-11-21	$11.33	$11.39	$11.13	$11.20	$35.13	37,485
2017-11-20	$11.23	$11.31	$11.15	$11.31	$35.47	29,863
2017-11-17	$11.27	$11.27	$11.13	$11.24	$35.25	54,744
2017-11-16	$11.29	$11.39	$11.14	$11.16	$35.00	35,638
2017-11-15	$11.23	$11.30	$11.04	$11.19	$35.10	37,913
2017-11-14	$11.35	$11.44	$11.20	$11.29	$35.41	31,514
2017-11-13	$11.72	$11.72	$11.38	$11.44	$35.88	35,224
2017-11-10	$11.74	$11.80	$11.65	$11.71	$36.73	64,361
2017-11-09	$11.66	$11.76	$11.57	$11.68	$36.63	49,136
2017-11-08	$11.87	$11.87	$11.63	$11.66	$36.57	35,291
2017-11-07	$11.86	$11.90	$11.79	$11.88	$37.26	29,252
2017-11-06	$11.80	$11.86	$11.72	$11.86	$37.20	30,385
2017-11-03	$11.65	$11.78	$11.61	$11.75	$36.85	24,237
2017-11-02	$11.98	$11.99	$11.56	$11.64	$36.51	34,796
2017-11-01	$11.74	$11.94	$11.74	$11.94	$37.45	34,456
2017-10-31	$11.77	$11.77	$11.66	$11.68	$36.63	30,113
2017-10-30	$11.86	$11.93	$11.72	$11.78	$36.95	23,432
2017-10-27	$11.65	$11.87	$11.62	$11.81	$37.04	41,509
2017-10-26	$11.29	$11.60	$11.20	$11.59	$36.35	72,380
2017-10-25	$11.58	$11.62	$11.25	$11.34	$35.57	41,516
2017-10-24	$11.86	$11.86	$11.53	$11.62	$36.44	30,930
2017-10-23	$11.94	$12.00	$11.75	$11.76	$36.88	18,723
2017-10-20	$12.04	$12.04	$11.88	$11.91	$37.35	18,527
2017-10-19	$11.86	$11.96	$11.80	$11.95	$37.48	18,356
2017-10-18	$12.11	$12.12	$11.88	$11.91	$37.35	28,633
2017-10-17	$12.12	$12.24	$12.06	$12.11	$37.98	24,111
2017-10-16	$12.34	$12.37	$12.18	$12.20	$38.26	17,535
2017-10-13	$12.48	$12.50	$12.27	$12.27	$38.48	17,985
2017-10-12	$12.55	$12.61	$12.35	$12.40	$38.89	14,574
2017-10-11	$12.64	$12.68	$12.60	$12.65	$39.68	10,057
2017-10-10	$12.60	$12.69	$12.58	$12.65	$39.68	18,436
2017-10-09	$12.59	$12.60	$12.51	$12.57	$39.42	8,511
2017-10-06	$12.58	$12.64	$12.41	$12.52	$39.27	14,849
2017-10-05	$12.59	$12.63	$12.55	$12.61	$39.55	17,588
2017-10-04	$12.60	$12.61	$12.51	$12.57	$39.42	12,828
2017-10-03	$12.60	$12.66	$12.55	$12.59	$39.49	16,318
2017-10-02	$12.65	$12.68	$12.56	$12.58	$39.46	20,265
2017-09-29	$12.55	$12.71	$12.55	$12.71	$39.86	16,065
2017-09-28	$12.57	$12.61	$12.48	$12.56	$39.39	20,179
2017-09-27	$12.62	$12.67	$12.43	$12.54	$39.33	17,575
2017-09-26	$12.57	$12.57	$12.44	$12.57	$39.42	17,623
2017-09-25	$12.37	$12.50	$12.34	$12.50	$39.20	19,490
2017-09-22	$12.22	$12.35	$12.22	$12.28	$38.51	14,668
2017-09-21	$12.38	$12.39	$12.18	$12.25	$38.42	18,614
2017-09-20	$12.36	$12.38	$12.30	$12.37	$38.80	18,988
2017-09-19	$12.22	$12.31	$12.20	$12.30	$38.58	20,693
2017-09-18	$12.34	$12.35	$12.21	$12.25	$38.42	13,109
2017-09-15	$12.35	$12.35	$12.24	$12.30	$38.58	7,744
2017-09-14	$12.29	$12.36	$12.25	$12.32	$38.64	20,450
2017-09-13	$12.16	$12.28	$12.14	$12.28	$38.51	18,074
2017-09-12	$12.24	$12.24	$12.11	$12.15	$38.11	14,268
2017-09-11	$12.18	$12.38	$12.16	$12.19	$38.23	16,127
2017-09-08	$12.30	$12.34	$12.15	$12.23	$38.36	13,636
2017-09-07	$12.36	$12.36	$12.28	$12.31	$38.61	11,158
2017-09-06	$12.47	$12.47	$12.30	$12.35	$38.73	10,267
2017-09-05	$12.51	$12.54	$12.24	$12.39	$38.86	26,675
2017-09-01	$12.18	$12.37	$12.18	$12.37	$38.80	35,843
2017-08-31	$11.95	$12.17	$11.95	$12.14	$38.08	23,391
2017-08-30	$11.85	$11.94	$11.81	$11.94	$37.45	27,223
2017-08-29	$11.88	$11.95	$11.82	$11.87	$37.23	34,911
2017-08-28	$12.04	$12.04	$11.85	$11.95	$37.48	10,982
2017-08-25	$12.06	$12.15	$11.99	$12.03	$37.73	15,279
2017-08-24	$11.99	$12.13	$11.94	$12.06	$37.82	29,606
2017-08-23	$12.19	$12.38	$11.94	$11.98	$37.57	24,589
2017-08-22	$12.03	$12.36	$12.03	$12.34	$37.79	24,244
2017-08-21	$12.27	$12.37	$11.96	$12.00	$36.75	9,306
2017-08-18	$12.17	$12.17	$12.05	$12.07	$36.96	15,980
2017-08-17	$12.22	$12.32	$12.17	$12.20	$37.36	13,200
2017-08-16	$12.22	$12.33	$12.11	$12.21	$37.39	15,664
2017-08-15	$12.20	$12.20	$12.04	$12.05	$36.90	24,035
2017-08-14	$12.31	$12.36	$12.22	$12.26	$37.54	12,882
2017-08-11	$12.19	$12.26	$11.95	$12.25	$37.51	28,191
2017-08-10	$12.44	$12.51	$12.05	$12.11	$37.08	16,720
2017-08-09	$12.20	$12.39	$12.17	$12.35	$37.82	29,140
2017-08-08	$12.37	$12.46	$12.21	$12.23	$37.45	34,792
2017-08-07	$12.62	$12.73	$12.54	$12.56	$38.46	14,659
2017-08-04	$12.82	$12.86	$12.63	$12.63	$38.68	17,236
2017-08-03	$12.96	$13.00	$12.78	$12.80	$39.20	29,020
2017-08-02	$12.89	$13.00	$12.85	$12.99	$39.78	17,914
2017-08-01	$12.84	$13.00	$12.84	$12.89	$39.47	21,216
2017-07-31	$12.96	$12.97	$12.82	$12.84	$39.32	12,024
2017-07-28	$12.94	$13.00	$12.89	$12.97	$39.72	13,263
2017-07-27	$12.94	$13.05	$12.93	$12.95	$39.66	14,589
2017-07-26	$13.06	$13.08	$12.90	$12.90	$39.50	17,445
2017-07-25	$12.96	$12.96	$12.83	$12.92	$39.56	16,960
2017-07-24	$12.79	$12.89	$12.79	$12.87	$39.41	15,231
2017-07-21	$12.88	$12.90	$12.71	$12.75	$39.04	19,358
2017-07-20	$12.92	$12.92	$12.76	$12.87	$39.41	21,157
2017-07-19	$12.83	$12.91	$12.76	$12.76	$39.07	24,200
2017-07-18	$12.93	$12.93	$12.73	$12.88	$39.44	13,078
2017-07-17	$12.87	$12.90	$12.78	$12.85	$39.35	28,315
2017-07-14	$12.60	$12.87	$12.60	$12.87	$39.41	15,767
2017-07-13	$12.71	$12.78	$12.59	$12.59	$38.55	25,629
2017-07-12	$12.69	$12.77	$12.63	$12.77	$39.10	17,526
2017-07-11	$12.63	$12.74	$12.56	$12.62	$38.65	33,219
2017-07-10	$12.72	$12.73	$12.60	$12.73	$38.98	27,357
2017-07-07	$12.60	$12.68	$12.53	$12.68	$38.83	10,636
2017-07-06	$12.80	$12.82	$12.56	$12.70	$38.89	21,061
2017-07-05	$12.83	$12.83	$12.63	$12.74	$39.01	15,586
2017-07-03	$12.83	$12.88	$12.80	$12.85	$39.35	13,598
2017-06-30	$12.76	$12.91	$12.68	$12.77	$39.10	29,469
2017-06-29	$12.64	$12.77	$12.54	$12.59	$38.55	19,711
2017-06-28	$12.50	$12.67	$12.50	$12.66	$38.77	25,432
2017-06-27	$12.55	$12.68	$12.49	$12.50	$38.28	27,905
2017-06-26	$12.43	$12.56	$12.33	$12.53	$38.37	18,020
2017-06-23	$12.14	$12.44	$12.12	$12.40	$37.97	17,249
2017-06-22	$11.97	$12.26	$11.97	$12.12	$37.11	35,988
2017-06-21	$12.21	$12.25	$11.93	$11.94	$36.56	53,104
2017-06-20	$12.46	$12.46	$12.14	$12.20	$37.36	35,697
2017-06-19	$12.65	$12.65	$12.46	$12.57	$38.49	17,958
2017-06-16	$12.42	$12.63	$12.38	$12.59	$38.55	14,288
2017-06-15	$12.34	$12.38	$12.21	$12.35	$37.82	32,663
2017-06-14	$12.64	$12.65	$12.34	$12.40	$37.97	37,259
2017-06-13	$12.80	$12.80	$12.67	$12.72	$38.95	16,481
2017-06-12	$13.03	$13.06	$12.76	$12.76	$39.07	15,893
2017-06-09	$12.87	$13.03	$12.87	$12.96	$39.69	17,192
2017-06-08	$12.72	$12.92	$12.65	$12.85	$39.35	26,643
2017-06-07	$13.00	$13.07	$12.76	$12.76	$39.07	20,210
2017-06-06	$13.07	$13.07	$12.94	$13.03	$39.90	13,430
2017-06-05	$12.94	$13.07	$12.93	$13.04	$39.93	17,396
2017-06-02	$13.16	$13.19	$12.97	$13.04	$39.93	20,996
2017-06-01	$12.79	$13.22	$12.79	$13.18	$40.36	47,639
2017-05-31	$12.82	$12.91	$12.75	$12.80	$39.20	27,586
2017-05-30	$13.01	$13.01	$12.84	$12.87	$39.41	12,632
2017-05-26	$13.17	$13.17	$12.99	$13.01	$39.84	24,573
2017-05-25	$13.28	$13.35	$13.11	$13.18	$40.36	21,860
2017-05-24	$13.38	$13.38	$13.22	$13.29	$40.70	21,676
2017-05-23	$13.24	$13.34	$13.17	$13.32	$40.79	15,657
2017-05-22	$13.20	$13.21	$13.06	$13.17	$40.33	12,754
2017-05-19	$13.14	$13.24	$13.08	$13.09	$40.08	22,189
2017-05-18	$12.90	$13.06	$12.80	$13.04	$39.93	28,091
2017-05-17	$13.10	$13.10	$12.91	$12.94	$39.63	29,152
2017-05-16	$13.36	$13.37	$13.22	$13.27	$39.75	17,791
2017-05-15	$13.37	$13.41	$13.28	$13.32	$39.90	24,476
2017-05-12	$13.21	$13.24	$13.15	$13.21	$39.57	15,841
2017-05-11	$13.27	$13.27	$13.12	$13.14	$39.36	19,625
2017-05-10	$13.30	$13.30	$13.20	$13.23	$39.63	42,987
2017-05-09	$13.26	$13.32	$13.13	$13.20	$39.54	29,648
2017-05-08	$13.36	$13.41	$13.22	$13.34	$39.95	15,206
2017-05-05	$13.11	$13.36	$13.09	$13.36	$40.01	21,837
2017-05-04	$13.41	$13.41	$13.05	$13.05	$39.09	33,032
2017-05-03	$13.62	$13.62	$13.46	$13.49	$40.40	13,507
2017-05-02	$13.70	$13.73	$13.59	$13.63	$40.82	15,026
2017-05-01	$13.63	$13.68	$13.55	$13.64	$40.85	10,574
2017-04-28	$13.60	$13.61	$13.52	$13.60	$40.73	10,645
2017-04-27	$13.66	$13.72	$13.49	$13.53	$40.52	14,594
2017-04-26	$13.66	$13.78	$13.62	$13.70	$41.03	16,325
2017-04-25	$13.57	$13.66	$13.50	$13.66	$40.91	13,716
2017-04-24	$13.47	$13.58	$13.41	$13.53	$40.52	23,082
2017-04-21	$13.47	$13.48	$13.38	$13.42	$40.19	15,067
2017-04-20	$13.43	$13.47	$13.33	$13.40	$40.13	21,046
2017-04-19	$13.55	$13.55	$13.42	$13.42	$40.19	22,259
2017-04-18	$13.36	$13.62	$13.36	$13.60	$40.73	22,680
2017-04-17	$13.61	$13.65	$13.45	$13.46	$40.31	15,258
2017-04-13	$13.78	$13.82	$13.55	$13.59	$40.70	30,451
2017-04-12	$13.81	$13.84	$13.68	$13.68	$40.97	26,810
2017-04-11	$13.84	$13.84	$13.68	$13.82	$41.39	18,741
2017-04-10	$13.90	$13.90	$13.78	$13.83	$41.42	12,435
2017-04-07	$13.89	$13.90	$13.77	$13.82	$41.39	14,073
2017-04-06	$13.73	$13.83	$13.69	$13.81	$41.36	12,797
2017-04-05	$13.78	$13.84	$13.65	$13.65	$40.88	19,095
2017-04-04	$13.62	$13.74	$13.55	$13.70	$41.03	13,894
2017-04-03	$13.64	$13.67	$13.50	$13.64	$40.85	9,851
2017-03-31	$13.51	$13.65	$13.48	$13.64	$40.85	19,181
2017-03-30	$13.55	$13.59	$13.42	$13.45	$40.28	23,557
2017-03-29	$13.32	$13.48	$13.27	$13.48	$40.37	18,303
2017-03-28	$13.32	$13.32	$13.18	$13.24	$39.66	22,823
2017-03-27	$13.17	$13.18	$13.07	$13.12	$39.30	29,612
2017-03-24	$13.21	$13.24	$13.17	$13.21	$39.57	16,264
2017-03-23	$13.00	$13.22	$12.95	$13.15	$39.39	20,441
2017-03-22	$12.96	$13.01	$12.87	$12.95	$38.79	26,404
2017-03-21	$13.05	$13.09	$12.94	$12.98	$38.88	60,476
2017-03-20	$13.01	$13.06	$12.99	$13.03	$39.03	36,107
2017-03-17	$13.13	$13.14	$13.03	$13.04	$39.06	34,700
2017-03-16	$13.18	$13.18	$13.01	$13.12	$39.30	24,879
2017-03-15	$13.06	$13.22	$13.01	$13.21	$39.57	23,068
2017-03-14	$13.08	$13.08	$12.93	$13.03	$39.03	17,200
2017-03-13	$13.18	$13.31	$13.18	$13.21	$39.57	15,671
2017-03-10	$13.14	$13.23	$13.01	$13.22	$39.60	23,012
2017-03-09	$13.18	$13.23	$12.87	$13.15	$39.39	46,110
2017-03-08	$13.52	$13.55	$13.23	$13.23	$39.63	22,393
2017-03-07	$13.56	$14.00	$13.52	$13.55	$40.58	20,158
2017-03-06	$13.68	$13.69	$13.55	$13.55	$40.58	12,646
2017-03-03	$13.64	$13.74	$13.64	$13.69	$41.00	15,620
2017-03-02	$13.66	$13.74	$13.62	$13.64	$40.85	11,612
2017-03-01	$13.77	$13.83	$13.72	$13.76	$41.21	14,702
2017-02-28	$13.58	$13.66	$13.57	$13.65	$40.88	31,288
2017-02-27	$13.53	$13.65	$13.53	$13.59	$40.70	36,329
2017-02-24	$13.49	$13.64	$13.46	$13.55	$40.59	59,209
2017-02-23	$13.63	$13.69	$13.45	$13.59	$40.70	37,174
2017-02-22	$13.57	$13.57	$13.48	$13.55	$40.58	38,727
2017-02-21	$13.63	$13.66	$13.54	$13.60	$40.73	31,901
2017-02-17	$13.52	$13.58	$13.47	$13.51	$40.46	24,251
2017-02-16	$13.87	$13.94	$13.61	$13.67	$40.94	32,868
2017-02-15	$13.78	$13.91	$13.77	$13.83	$41.42	30,117
2017-02-14	$14.02	$14.07	$13.94	$14.07	$41.28	29,829
2017-02-13	$14.02	$14.04	$13.91	$13.98	$41.01	15,053
2017-02-10	$14.14	$14.15	$14.00	$14.03	$41.16	23,770
2017-02-09	$13.92	$14.04	$13.92	$14.04	$41.19	16,625
2017-02-08	$13.86	$13.89	$13.68	$13.86	$40.66	20,359
2017-02-07	$14.02	$14.04	$13.86	$13.94	$40.89	25,631
2017-02-06	$14.05	$14.05	$13.92	$14.02	$41.13	21,082
2017-02-03	$13.94	$14.04	$13.87	$14.01	$41.10	22,041
2017-02-02	$13.81	$13.85	$13.63	$13.83	$40.57	24,352
2017-02-01	$13.59	$13.79	$13.58	$13.79	$40.45	21,742
2017-01-31	$13.45	$13.45	$13.30	$13.43	$39.40	31,270
2017-01-30	$13.64	$13.64	$13.37	$13.46	$39.49	42,103
2017-01-27	$13.71	$13.76	$13.49	$13.76	$40.37	33,623
2017-01-26	$13.75	$13.78	$13.64	$13.72	$40.25	47,110
2017-01-25	$13.36	$13.64	$13.34	$13.63	$39.99	38,766
2017-01-24	$13.01	$13.32	$13.01	$13.30	$39.02	35,042
2017-01-23	$13.05	$13.06	$12.91	$12.98	$38.08	29,914
2017-01-20	$13.00	$13.04	$12.96	$13.02	$38.20	27,285
2017-01-19	$13.02	$13.07	$12.90	$12.95	$37.99	29,839
2017-01-18	$13.03	$13.04	$12.96	$13.02	$38.20	34,369
2017-01-17	$13.09	$13.16	$13.02	$13.02	$38.20	24,341
2017-01-13	$12.93	$13.08	$12.93	$12.99	$38.11	31,524
2017-01-12	$13.09	$13.09	$12.88	$12.97	$38.05	27,872
2017-01-11	$12.81	$13.05	$12.81	$12.96	$38.02	27,398
2017-01-10	$12.97	$13.00	$12.80	$12.80	$37.55	38,552
2017-01-09	$13.05	$13.07	$12.97	$12.97	$38.05	31,894
2017-01-06	$13.06	$13.15	$13.03	$13.04	$38.25	24,304
2017-01-05	$13.03	$13.14	$12.99	$13.00	$38.14	48,761
2017-01-04	$12.96	$13.11	$12.91	$13.03	$38.22	30,669
2017-01-03	$12.90	$12.98	$12.76	$12.88	$37.78	26,723
2016-12-30	$12.82	$12.82	$12.70	$12.78	$37.49	42,939
2016-12-29	$12.92	$12.92	$12.73	$12.73	$37.34	37,091
2016-12-28	$13.04	$13.04	$12.81	$12.84	$37.67	29,721
2016-12-27	$13.00	$13.05	$12.94	$13.00	$38.14	49,553
2016-12-23	$12.87	$12.95	$12.82	$12.92	$37.90	39,225
2016-12-22	$12.79	$12.88	$12.76	$12.88	$37.78	50,848
2016-12-21	$12.54	$12.75	$12.53	$12.72	$37.32	61,698
2016-12-20	$12.59	$12.60	$12.48	$12.54	$36.79	54,960
2016-12-19	$12.45	$12.51	$12.40	$12.51	$36.70	61,715
2016-12-16	$12.37	$12.44	$12.21	$12.44	$36.49	40,131
2016-12-15	$12.29	$12.40	$12.20	$12.29	$36.05	45,064
2016-12-14	$12.53	$12.53	$12.30	$12.32	$36.14	43,784
2016-12-13	$12.47	$12.56	$12.42	$12.56	$36.85	35,697
2016-12-12	$12.67	$12.69	$12.42	$12.44	$36.49	35,860
2016-12-09	$12.43	$12.53	$12.38	$12.43	$36.46	24,465
2016-12-08	$12.40	$12.42	$12.35	$12.41	$36.41	34,682
2016-12-07	$12.31	$12.41	$12.29	$12.38	$36.32	30,783
2016-12-06	$12.39	$12.40	$12.29	$12.36	$36.25	36,498
2016-12-05	$12.45	$12.48	$12.38	$12.40	$36.38	27,484
2016-12-02	$12.29	$12.44	$12.23	$12.43	$36.46	23,694
2016-12-01	$12.71	$12.71	$12.21	$12.30	$36.08	40,251
2016-11-30	$12.37	$12.69	$12.37	$12.53	$36.76	52,172
2016-11-29	$12.10	$12.26	$11.93	$12.15	$35.64	50,336
2016-11-28	$12.58	$12.65	$12.22	$12.24	$35.91	43,180
2016-11-25	$12.63	$12.73	$12.48	$12.58	$36.90	37,457
2016-11-23	$12.60	$12.66	$12.45	$12.56	$36.85	37,739
2016-11-22	$12.68	$12.70	$12.43	$12.57	$36.88	34,182
2016-11-21	$12.68	$12.73	$12.42	$12.52	$36.73	59,926
2016-11-18	$12.49	$12.52	$12.32	$12.48	$36.61	23,930
2016-11-17	$12.41	$12.53	$12.33	$12.44	$36.49	20,851
2016-11-16	$12.49	$12.55	$12.27	$12.39	$36.35	17,177
2016-11-15	$12.81	$12.82	$12.59	$12.74	$36.52	38,021
2016-11-14	$12.58	$12.64	$12.42	$12.60	$36.12	64,630
2016-11-11	$12.48	$12.54	$12.24	$12.50	$35.83	39,435
2016-11-10	$12.42	$12.68	$12.42	$12.53	$35.92	24,564
2016-11-09	$12.20	$12.59	$11.99	$12.37	$35.46	29,786
2016-11-08	$11.95	$12.15	$11.95	$12.13	$34.77	31,238
2016-11-07	$11.94	$12.11	$11.94	$12.01	$34.43	32,163
2016-11-04	$11.86	$11.98	$11.78	$11.85	$33.97	24,274
2016-11-03	$12.07	$12.07	$11.92	$11.99	$34.37	14,449
2016-11-02	$12.09	$12.10	$11.85	$12.05	$34.54	25,770
2016-11-01	$12.29	$12.31	$12.08	$12.19	$34.94	16,517
2016-10-31	$12.36	$12.36	$12.21	$12.25	$35.11	22,224
2016-10-28	$12.52	$12.53	$12.25	$12.41	$35.57	31,843
2016-10-27	$12.61	$12.67	$12.45	$12.51	$35.86	24,279
2016-10-26	$12.51	$12.61	$12.42	$12.60	$36.12	18,401
2016-10-25	$12.64	$12.66	$12.55	$12.57	$36.03	18,382
2016-10-24	$12.74	$12.77	$12.63	$12.66	$36.29	27,015
2016-10-21	$12.69	$12.69	$12.58	$12.67	$36.32	14,415
2016-10-20	$12.64	$12.68	$12.51	$12.63	$36.20	18,472
2016-10-19	$12.61	$12.66	$12.53	$12.66	$36.29	18,364
2016-10-18	$12.55	$12.55	$12.41	$12.52	$35.89	19,309
2016-10-17	$12.58	$12.58	$12.35	$12.49	$35.80	24,675
2016-10-14	$12.70	$12.70	$12.45	$12.51	$35.86	25,850
2016-10-13	$12.59	$12.63	$12.45	$12.60	$36.12	21,700
2016-10-12	$12.67	$12.77	$12.56	$12.65	$36.26	15,956
2016-10-11	$12.89	$12.89	$12.56	$12.66	$36.29	25,169
2016-10-10	$12.76	$12.88	$12.76	$12.84	$36.81	17,901
2016-10-07	$12.81	$12.83	$12.65	$12.69	$36.38	17,055
2016-10-06	$12.95	$12.95	$12.71	$12.73	$36.49	12,760
2016-10-05	$12.90	$12.95	$12.85	$12.89	$36.95	11,934
2016-10-04	$12.96	$12.98	$12.73	$12.76	$36.58	7,811
2016-10-03	$13.12	$13.12	$12.94	$12.96	$37.15	20,100
2016-09-30	$13.13	$13.13	$12.95	$13.07	$37.47	15,661
2016-09-29	$13.15	$13.18	$12.82	$12.97	$37.18	17,348
2016-09-28	$12.88	$13.12	$12.68	$13.10	$37.55	14,212
2016-09-27	$12.84	$12.84	$12.67	$12.77	$36.61	23,345
2016-09-26	$13.10	$13.10	$12.87	$12.91	$37.01	26,936
2016-09-23	$13.00	$13.09	$12.89	$13.02	$37.32	18,882
2016-09-22	$12.96	$13.10	$12.89	$12.99	$37.24	28,286
2016-09-21	$12.69	$12.90	$12.61	$12.88	$36.92	12,974
2016-09-20	$12.67	$12.67	$12.53	$12.56	$36.00	10,623
2016-09-19	$12.64	$12.80	$12.60	$12.62	$36.18	20,404
2016-09-16	$12.43	$12.57	$12.37	$12.51	$35.86	8,483
2016-09-15	$12.77	$12.82	$12.47	$12.47	$35.75	18,703
2016-09-14	$12.53	$12.74	$12.45	$12.69	$36.38	36,736
2016-09-13	$12.77	$12.77	$12.41	$12.45	$35.69	18,689
2016-09-12	$12.93	$13.00	$12.83	$12.87	$36.89	18,409
2016-09-09	$13.09	$13.24	$12.92	$12.94	$37.09	36,452
2016-09-08	$13.35	$13.44	$13.19	$13.23	$37.92	26,592
2016-09-07	$13.29	$13.32	$13.20	$13.27	$38.04	13,791
2016-09-06	$13.06	$13.20	$13.05	$13.19	$37.81	26,307
2016-09-02	$13.02	$13.12	$12.92	$13.12	$37.61	9,106
2016-09-01	$12.89	$12.94	$12.76	$12.87	$36.89	19,555
2016-08-31	$12.93	$12.93	$12.79	$12.89	$36.95	12,483
2016-08-30	$13.04	$13.04	$12.88	$12.98	$37.21	23,073
2016-08-29	$13.10	$13.14	$12.94	$12.96	$37.15	23,496
2016-08-26	$12.99	$13.18	$12.99	$13.15	$37.69	55,482
2016-08-25	$13.02	$13.09	$12.94	$13.02	$37.32	19,793
2016-08-24	$13.14	$13.14	$12.92	$13.02	$37.32	32,532
2016-08-23	$13.09	$13.19	$12.98	$13.12	$37.61	53,656
2016-08-22	$12.94	$13.04	$12.81	$13.02	$37.32	36,510
2016-08-19	$13.25	$13.25	$12.96	$12.99	$37.24	19,258
2016-08-18	$13.14	$13.28	$13.14	$13.24	$37.95	15,012
2016-08-17	$13.21	$13.33	$13.02	$13.12	$37.61	25,476
2016-08-16	$13.46	$13.50	$13.30	$13.49	$37.83	44,303
2016-08-15	$13.32	$13.37	$13.18	$13.37	$37.50	25,739
2016-08-12	$13.03	$13.24	$12.99	$13.23	$37.10	16,301
2016-08-11	$12.90	$12.93	$12.77	$12.91	$36.21	10,885
2016-08-10	$12.96	$12.97	$12.69	$12.76	$35.79	14,669
2016-08-09	$13.09	$13.09	$12.83	$12.85	$36.04	13,475
2016-08-08	$12.90	$13.03	$12.89	$12.97	$36.37	19,694
2016-08-05	$12.71	$12.82	$12.61	$12.80	$35.90	17,794
2016-08-04	$12.55	$12.77	$12.52	$12.62	$35.39	18,477
2016-08-03	$12.41	$12.68	$12.41	$12.60	$35.34	24,976
2016-08-02	$12.49	$12.61	$12.23	$12.38	$34.72	29,270
2016-08-01	$12.95	$12.96	$12.37	$12.43	$34.86	29,914
2016-07-29	$12.81	$13.10	$12.77	$13.02	$36.51	7,268
2016-07-28	$12.97	$13.00	$12.85	$12.93	$36.26	12,296
2016-07-27	$12.96	$13.05	$12.85	$12.97	$36.37	25,952
2016-07-26	$12.69	$12.91	$12.69	$12.88	$36.12	14,583
2016-07-25	$12.92	$12.93	$12.70	$12.80	$35.90	19,386
2016-07-22	$12.99	$13.09	$12.94	$12.94	$36.29	24,879
2016-07-21	$13.04	$13.21	$12.90	$12.90	$36.18	24,940
2016-07-20	$12.84	$13.06	$12.76	$12.98	$36.40	20,167
2016-07-19	$13.04	$13.04	$12.83	$12.87	$36.09	19,112
2016-07-18	$12.90	$13.04	$12.86	$12.98	$36.40	11,063
2016-07-15	$13.10	$13.10	$12.83	$13.04	$36.57	25,741
2016-07-14	$13.10	$13.20	$12.95	$13.04	$36.57	25,464
2016-07-13	$13.38	$13.38	$12.89	$13.02	$36.51	24,426
2016-07-12	$13.26	$13.47	$13.22	$13.34	$37.41	26,225
2016-07-11	$13.25	$13.25	$12.99	$13.10	$36.74	27,179
2016-07-08	$12.97	$13.12	$12.71	$13.12	$36.80	23,991
2016-07-07	$12.83	$12.92	$12.58	$12.78	$35.84	17,411
2016-07-06	$12.54	$12.72	$12.38	$12.72	$35.67	30,588
2016-07-05	$12.57	$12.68	$12.43	$12.68	$35.56	19,919
2016-07-01	$12.84	$12.89	$12.78	$12.84	$36.01	18,942
2016-06-30	$12.69	$12.80	$12.46	$12.80	$35.90	23,866
2016-06-29	$12.56	$12.73	$12.52	$12.66	$35.50	25,891
2016-06-28	$12.20	$12.57	$12.20	$12.37	$34.69	22,793
2016-06-27	$12.35	$12.36	$11.82	$11.97	$33.57	21,390
2016-06-24	$12.65	$12.88	$12.36	$12.44	$34.89	20,129
2016-06-23	$12.89	$13.00	$12.76	$13.00	$36.46	14,654
2016-06-22	$12.71	$12.85	$12.57	$12.70	$35.62	20,620
2016-06-21	$12.41	$12.74	$12.37	$12.74	$35.73	26,934
2016-06-20	$12.59	$12.68	$12.41	$12.47	$34.97	19,245
2016-06-17	$12.47	$12.52	$12.32	$12.41	$34.80	28,811
2016-06-16	$12.22	$12.46	$12.08	$12.38	$34.72	30,596
2016-06-15	$12.35	$12.51	$12.24	$12.41	$34.80	22,042
2016-06-14	$12.49	$12.61	$12.30	$12.48	$35.00	23,802
2016-06-13	$12.52	$12.72	$12.46	$12.63	$35.42	36,253
2016-06-10	$12.95	$13.01	$12.57	$12.68	$35.56	28,497
2016-06-09	$12.96	$13.14	$12.95	$13.13	$36.82	20,106
2016-06-08	$13.16	$13.25	$13.00	$13.17	$36.94	32,954
2016-06-07	$12.95	$13.10	$12.86	$13.07	$36.66	27,066
2016-06-06	$12.79	$12.94	$12.69	$12.82	$35.95	37,960
2016-06-03	$12.56	$12.78	$12.50	$12.64	$35.45	33,877
2016-06-02	$12.56	$12.86	$12.56	$12.69	$35.59	35,116
2016-06-01	$12.24	$12.81	$12.23	$12.80	$35.90	41,364
2016-05-31	$12.44	$12.71	$12.25	$12.37	$34.69	51,613
2016-05-27	$12.29	$12.45	$12.15	$12.38	$34.72	49,770
2016-05-26	$12.37	$12.49	$12.13	$12.24	$34.33	37,537
2016-05-25	$12.27	$12.43	$12.26	$12.29	$34.47	34,899
2016-05-24	$12.35	$12.45	$12.12	$12.12	$33.99	21,925
2016-05-23	$12.23	$12.39	$12.17	$12.28	$34.44	15,982
2016-05-20	$12.20	$12.33	$12.05	$12.27	$34.41	21,660
2016-05-19	$11.90	$12.15	$11.75	$12.05	$33.79	21,287
2016-05-18	$12.29	$12.30	$11.92	$12.01	$33.68	24,600
2016-05-17	$12.44	$12.64	$12.30	$12.53	$34.31	25,731
2016-05-16	$12.15	$12.42	$12.15	$12.35	$33.82	22,018
2016-05-13	$12.07	$12.44	$11.86	$11.91	$32.61	29,489
2016-05-12	$12.20	$12.33	$12.00	$12.09	$33.11	31,493
2016-05-11	$11.61	$12.02	$11.40	$11.97	$32.78	41,880
2016-05-10	$11.58	$11.90	$11.58	$11.68	$31.98	36,340
2016-05-09	$11.78	$11.78	$11.26	$11.56	$31.66	37,074
2016-05-06	$11.76	$11.95	$11.73	$11.86	$32.48	26,520
2016-05-05	$11.81	$11.98	$11.65	$11.86	$32.48	43,119
2016-05-04	$11.56	$11.63	$11.29	$11.51	$31.52	38,876
2016-05-03	$11.69	$11.69	$11.25	$11.46	$31.38	30,629
2016-05-02	$12.07	$12.08	$11.69	$11.92	$32.64	26,503
2016-04-29	$12.02	$12.19	$11.88	$12.10	$33.13	14,567
2016-04-28	$11.98	$12.19	$11.88	$11.90	$32.59	22,761
2016-04-27	$11.94	$12.22	$11.77	$12.07	$33.05	22,972
2016-04-26	$11.62	$11.77	$11.50	$11.72	$32.09	37,924
2016-04-25	$11.74	$11.85	$11.48	$11.54	$31.60	21,523
2016-04-22	$11.56	$11.80	$11.56	$11.78	$32.26	20,540
2016-04-21	$11.50	$11.76	$11.44	$11.54	$31.60	27,794
2016-04-20	$10.97	$11.51	$10.97	$11.40	$31.22	34,037
2016-04-19	$10.49	$11.07	$10.49	$11.05	$30.26	27,942
2016-04-18	$9.73	$10.56	$9.73	$10.46	$28.64	39,583
2016-04-15	$10.32	$10.38	$10.13	$10.14	$27.77	14,306
2016-04-14	$10.58	$10.58	$10.32	$10.43	$28.56	14,404
2016-04-13	$10.35	$10.53	$10.29	$10.46	$28.64	19,823
2016-04-12	$10.06	$10.45	$10.05	$10.36	$28.37	26,077
2016-04-11	$10.20	$10.34	$9.94	$10.03	$27.47	15,384
2016-04-08	$9.94	$10.18	$9.90	$10.01	$27.41	23,549
2016-04-07	$9.56	$9.74	$9.53	$9.63	$26.37	16,104
2016-04-06	$9.60	$9.72	$9.58	$9.63	$26.37	44,240
2016-04-05	$9.49	$9.60	$9.45	$9.48	$25.96	19,595
2016-04-04	$9.85	$9.98	$9.60	$9.60	$26.29	25,712
2016-04-01	$10.11	$10.11	$9.91	$9.95	$27.25	21,674
2016-03-31	$10.07	$10.43	$10.07	$10.38	$28.42	18,154
2016-03-30	$9.94	$10.18	$9.93	$10.09	$27.63	14,375
2016-03-29	$9.41	$9.78	$9.28	$9.75	$26.70	27,046
2016-03-28	$9.93	$9.95	$9.56	$9.57	$26.21	22,146
2016-03-24	$9.99	$10.07	$9.74	$9.80	$26.84	29,071
2016-03-23	$10.27	$10.49	$10.14	$10.15	$27.79	34,619
2016-03-22	$10.27	$10.59	$10.27	$10.54	$28.86	12,837
2016-03-21	$10.61	$10.65	$10.36	$10.41	$28.51	15,769
2016-03-18	$10.60	$10.78	$10.45	$10.78	$29.52	28,739
2016-03-17	$10.50	$10.75	$10.34	$10.57	$28.94	19,763
2016-03-16	$9.76	$10.40	$9.76	$10.24	$28.04	32,685
2016-03-15	$9.81	$9.97	$9.61	$9.79	$26.81	33,665
2016-03-14	$9.94	$10.07	$9.78	$10.04	$27.49	16,538
2016-03-11	$10.16	$10.28	$10.05	$10.05	$27.52	21,200
2016-03-10	$10.15	$10.15	$9.86	$9.89	$27.08	17,005
2016-03-09	$10.08	$10.24	$10.00	$10.09	$27.63	18,452
2016-03-08	$10.52	$10.52	$9.96	$9.98	$27.33	28,151
2016-03-07	$10.28	$10.75	$10.28	$10.75	$29.44	19,851
2016-03-04	$10.46	$10.74	$10.27	$10.41	$28.51	37,133
2016-03-03	$9.92	$10.44	$9.92	$10.26	$28.10	24,795
2016-03-02	$9.53	$10.14	$9.53	$10.06	$27.55	27,291
2016-03-01	$9.60	$9.71	$9.40	$9.67	$26.48	28,161
2016-02-29	$9.26	$9.71	$9.26	$9.46	$25.91	34,269
2016-02-26	$9.42	$9.60	$9.10	$9.25	$25.33	37,361
2016-02-25	$8.89	$9.12	$8.77	$9.12	$24.97	36,817
2016-02-24	$8.69	$9.04	$8.50	$8.94	$24.48	38,225
2016-02-23	$9.22	$9.25	$8.92	$8.92	$24.43	27,823
2016-02-22	$8.91	$9.33	$8.85	$9.24	$25.30	22,179
2016-02-19	$8.62	$8.73	$8.34	$8.64	$23.66	18,628
2016-02-18	$8.91	$8.93	$8.49	$8.71	$23.85	33,212
2016-02-17	$8.05	$8.58	$8.00	$8.58	$23.50	32,820
2016-02-16	$7.58	$8.26	$7.58	$8.25	$21.85	32,751
2016-02-12	$7.02	$7.47	$6.85	$7.43	$19.68	50,459
2016-02-11	$6.84	$7.35	$6.58	$6.84	$18.12	54,139
2016-02-10	$7.16	$7.49	$6.94	$7.19	$19.05	45,426
2016-02-09	$7.57	$7.72	$7.11	$7.17	$18.99	69,941
2016-02-08	$8.92	$9.09	$8.02	$8.02	$21.24	70,399
2016-02-05	$9.86	$9.95	$9.22	$9.30	$24.63	34,584
2016-02-04	$9.50	$10.21	$9.32	$9.99	$26.46	44,268
2016-02-03	$9.52	$9.66	$9.04	$9.53	$25.24	44,888
2016-02-02	$9.09	$9.36	$8.95	$9.30	$24.63	54,861
2016-02-01	$9.50	$9.62	$9.25	$9.62	$25.48	31,665
2016-01-29	$9.55	$9.90	$9.51	$9.75	$25.83	28,741
2016-01-28	$9.25	$9.52	$9.20	$9.40	$24.90	63,159
2016-01-27	$8.87	$9.15	$8.65	$8.76	$23.20	41,842
2016-01-26	$8.42	$9.06	$8.33	$8.99	$23.81	69,874
2016-01-25	$8.18	$8.91	$8.14	$8.30	$21.99	70,580
2016-01-22	$7.64	$8.40	$7.57	$8.32	$22.04	63,217
2016-01-21	$7.06	$7.42	$6.96	$7.24	$19.18	134,651
2016-01-20	$7.51	$7.60	$6.58	$7.06	$18.70	162,520
2016-01-19	$8.88	$8.92	$7.92	$8.07	$21.38	55,153
2016-01-15	$8.92	$9.10	$8.64	$8.78	$23.26	30,258
2016-01-14	$8.86	$9.29	$8.54	$9.28	$24.58	42,284
2016-01-13	$9.67	$9.90	$8.75	$8.87	$23.50	62,004
2016-01-12	$10.19	$10.36	$9.26	$9.57	$25.35	67,743
2016-01-11	$10.73	$10.73	$9.86	$10.00	$26.49	39,660
2016-01-08	$10.78	$11.02	$10.64	$10.70	$28.34	63,843
2016-01-07	$11.35	$11.54	$10.87	$10.90	$28.87	46,395
2016-01-06	$12.30	$12.36	$11.48	$11.65	$30.86	33,882
2016-01-05	$12.72	$12.80	$12.30	$12.55	$33.24	36,763
2016-01-04	$12.23	$12.76	$12.08	$12.69	$33.61	51,543
2015-12-31	$11.33	$12.58	$11.23	$12.31	$32.61	118,029
2015-12-30	$11.36	$11.79	$11.28	$11.54	$30.57	133,181
2015-12-29	$11.88	$11.94	$11.55	$11.71	$31.02	133,285
2015-12-28	$12.12	$12.15	$11.55	$11.66	$30.89	87,485
2015-12-24	$12.21	$12.42	$12.04	$12.34	$32.69	32,302
2015-12-23	$11.41	$12.23	$11.36	$12.13	$32.13	130,286
2015-12-22	$10.25	$11.37	$10.25	$11.09	$29.38	92,061
2015-12-21	$9.97	$10.26	$9.87	$10.23	$27.10	80,196
2015-12-18	$10.10	$10.29	$9.88	$9.98	$26.44	86,072
2015-12-17	$10.51	$10.51	$10.19	$10.23	$27.10	125,125
2015-12-16	$10.31	$10.60	$10.25	$10.46	$27.71	97,575
2015-12-15	$10.36	$10.46	$10.09	$10.43	$27.63	85,067
2015-12-14	$10.50	$10.54	$10.11	$10.22	$27.07	125,853
2015-12-11	$11.09	$11.16	$10.44	$10.55	$27.95	91,515
2015-12-10	$11.26	$11.85	$11.26	$11.33	$30.01	77,391
2015-12-09	$11.23	$11.77	$11.17	$11.29	$29.91	104,545
2015-12-08	$10.94	$11.89	$10.85	$11.18	$29.61	103,707
2015-12-07	$12.35	$12.35	$10.97	$11.67	$30.91	153,598
2015-12-04	$13.18	$13.22	$12.67	$12.69	$33.61	90,368
2015-12-03	$13.61	$13.73	$13.31	$13.31	$35.26	49,686
2015-12-02	$14.08	$14.11	$13.63	$13.68	$36.24	64,574
2015-12-01	$14.17	$14.32	$13.96	$14.20	$37.61	56,038
2015-11-30	$14.39	$14.55	$14.09	$14.21	$37.64	66,635
2015-11-27	$14.42	$14.50	$14.28	$14.37	$38.06	21,788
2015-11-25	$14.09	$14.49	$14.03	$14.28	$37.83	50,419
2015-11-24	$13.64	$14.32	$13.60	$14.25	$37.75	88,584
2015-11-23	$13.97	$14.01	$13.48	$13.57	$35.95	49,745
2015-11-20	$14.19	$14.34	$13.68	$13.72	$36.34	54,987
2015-11-19	$14.50	$14.50	$14.11	$14.17	$37.53	41,841
2015-11-18	$14.31	$14.64	$14.02	$14.53	$38.49	31,642
2015-11-17	$15.00	$15.07	$14.55	$14.64	$37.84	46,631
2015-11-16	$14.50	$15.11	$14.47	$15.06	$38.93	35,999
2015-11-13	$14.17	$14.80	$14.01	$14.57	$37.66	46,130
2015-11-12	$14.42	$14.55	$14.03	$14.20	$36.70	45,299
2015-11-11	$14.94	$15.02	$14.54	$14.62	$37.79	35,477
2015-11-10	$14.81	$15.08	$14.77	$14.94	$38.62	50,156
2015-11-09	$15.10	$15.42	$14.97	$15.04	$38.88	32,741
2015-11-06	$15.29	$15.38	$15.01	$15.27	$39.47	35,529
2015-11-05	$15.77	$16.00	$15.20	$15.36	$39.70	38,148
2015-11-04	$16.26	$16.26	$15.77	$15.93	$41.18	33,669
2015-11-03	$15.94	$16.34	$15.85	$16.27	$42.06	46,017
2015-11-02	$15.60	$16.05	$15.60	$15.97	$41.28	50,420
2015-10-30	$15.28	$15.83	$15.03	$15.72	$40.63	28,050
2015-10-29	$15.10	$15.59	$15.10	$15.29	$39.52	37,669
2015-10-28	$14.69	$15.41	$14.65	$15.31	$39.57	29,774
2015-10-27	$14.88	$14.97	$14.58	$14.69	$37.97	38,141
2015-10-26	$15.44	$15.57	$15.01	$15.08	$38.98	35,802
2015-10-23	$15.80	$15.87	$15.50	$15.61	$40.35	20,278
2015-10-22	$15.96	$16.20	$15.60	$15.81	$40.87	38,039
2015-10-21	$16.20	$16.21	$15.87	$15.89	$41.07	26,122
2015-10-20	$16.07	$16.32	$15.95	$16.21	$41.90	37,757
2015-10-19	$16.00	$16.14	$15.79	$16.09	$41.59	36,340
2015-10-16	$16.03	$16.15	$15.88	$16.10	$41.62	34,602
2015-10-15	$15.80	$16.01	$15.54	$15.95	$41.23	33,984
2015-10-14	$15.77	$16.10	$15.54	$15.84	$40.94	44,664
2015-10-13	$16.00	$16.27	$15.89	$15.91	$41.12	38,293
2015-10-12	$16.73	$16.73	$15.93	$16.16	$41.77	30,904
2015-10-09	$16.49	$16.71	$16.32	$16.67	$43.09	45,538
2015-10-08	$16.09	$16.44	$16.00	$16.36	$42.29	33,276
2015-10-07	$16.16	$16.33	$15.76	$16.25	$42.00	72,677
2015-10-06	$15.33	$16.05	$15.33	$16.02	$41.41	74,559
2015-10-05	$14.82	$15.35	$14.82	$15.28	$39.50	42,879
2015-10-02	$13.88	$14.84	$13.76	$14.72	$38.05	70,468
2015-10-01	$13.95	$14.49	$13.95	$14.15	$36.58	85,531
2015-09-30	$13.87	$14.43	$13.47	$13.75	$35.54	114,225
2015-09-29	$14.50	$14.59	$13.76	$13.85	$35.80	65,371
2015-09-28	$14.91	$14.96	$14.29	$14.55	$37.61	88,994
2015-09-25	$15.49	$15.53	$14.91	$15.09	$39.01	49,796
2015-09-24	$15.18	$15.36	$14.89	$15.36	$39.70	55,925
2015-09-23	$15.70	$15.70	$15.30	$15.30	$39.55	52,952
2015-09-22	$15.69	$15.77	$15.55	$15.58	$40.27	32,486
2015-09-21	$15.95	$15.95	$15.73	$15.85	$40.97	35,143
2015-09-18	$16.00	$16.02	$15.80	$15.91	$41.12	27,557
2015-09-17	$15.98	$16.43	$15.67	$16.19	$41.85	84,353
2015-09-16	$15.76	$16.07	$15.73	$15.99	$41.33	52,028
2015-09-15	$15.58	$15.82	$15.56	$15.63	$40.40	41,259
2015-09-14	$15.62	$15.64	$15.39	$15.58	$40.27	51,083
2015-09-11	$15.59	$15.79	$15.46	$15.74	$40.69	47,712
2015-09-10	$15.85	$16.00	$15.75	$15.77	$40.76	20,059
2015-09-09	$16.41	$16.44	$15.77	$15.93	$41.18	18,037
2015-09-08	$16.29	$16.50	$16.28	$16.35	$42.26	21,846
2015-09-04	$15.93	$16.27	$15.90	$16.27	$42.06	21,821
2015-09-03	$15.92	$16.25	$15.92	$16.11	$41.64	24,266
2015-09-02	$15.98	$16.21	$15.85	$15.96	$41.25	42,636
2015-09-01	$15.63	$15.84	$15.50	$15.83	$40.92	27,396

ClearBridge MLP and Midstream Total Return Fund Inc (CTR) News Headlines

Recent ClearBridge MLP and Midstream Total Return Fund Inc (CTR) News

Similar Companies to ClearBridge MLP and Midstream Total Return Fund Inc (CTR) in the None Industry

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

ClearBridge MLP and Midstream Total Return Fund Inc (CTR) Exchange: NYSE