Kayne Anderson NextGen Energy & Infrastructure Inc (KMF) Stock

Data as of Aug. 19, 2025

$6.72 ($0.00) 0.00%

Kayne Anderson NextGen Energy & Infrastructure Inc - Daily Information

Click for more stock information on Kayne Anderson NextGen Energy & Infrastructure Inc.

Daily Information	Data
Date	Aug. 19, 2025
Open	$6.72
Previous Close	$6.72
High	$6.72
Low	$6.72
Adjusted Open	$6.72
Previous Adjusted Close	$6.72
Adjusted High	$6.72
Adjusted Low	$6.72

About Kayne Anderson NextGen Energy & Infrastructure Inc (KMF)

Kayne Anderson Midstream/Energy 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 with an emphasis on making quarterly cash distributions (Distributions) to its stockholders. The Fund seeks to provide its stockholders with a tax-efficient vehicle to invest in a portfolio of companies that own midstream and other energy assets. The Fund invests at least 80% of its total assets in securities of companies in the Midstream/Energy Sector, consisting of midstream master limited partnerships (MLPs), midstream companies, other MLPs and other energy companies. The Fund's investment advisor is KA Fund Advisors, LLC (KAFA), a subsidiary of Kayne Anderson Capital Advisors, L.P.

Invest in Kayne Anderson NextGen Energy & Infrastructure Inc (KMF)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

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

Historical Stock Data for Kayne Anderson NextGen Energy & Infrastructure Inc (KMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-27	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-24	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-22	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-21	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-20	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-17	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-16	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-15	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-14	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-13	$6.72	$6.72	$6.72	$6.72	$6.72	0
2023-11-10	$6.70	$6.75	$6.70	$6.72	$6.72	39,019
2023-11-09	$6.66	$6.72	$6.66	$6.70	$6.70	109,377
2023-11-08	$6.83	$6.83	$6.66	$6.68	$6.68	131,841
2023-11-07	$6.99	$6.99	$6.87	$6.88	$6.88	136,849
2023-11-06	$7.14	$7.14	$7.02	$7.04	$7.04	57,677
2023-11-03	$7.26	$7.27	$7.12	$7.16	$7.16	112,379
2023-11-02	$6.99	$7.25	$6.96	$7.21	$7.21	411,175
2023-11-01	$6.86	$6.97	$6.76	$6.94	$6.94	49,232
2023-10-31	$6.81	$6.91	$6.81	$6.86	$6.86	284,431
2023-10-30	$6.83	$6.86	$6.74	$6.83	$6.83	261,451
2023-10-27	$6.90	$6.90	$6.80	$6.84	$6.84	285,404
2023-10-26	$6.89	$6.92	$6.84	$6.91	$6.91	142,798
2023-10-25	$6.89	$6.98	$6.87	$6.93	$6.93	129,132
2023-10-24	$6.93	$7.01	$6.90	$6.93	$6.93	205,525
2023-10-23	$7.09	$7.09	$6.90	$6.92	$6.92	323,078
2023-10-20	$7.20	$7.20	$7.12	$7.13	$7.13	231,420
2023-10-19	$7.10	$7.21	$7.06	$7.18	$7.18	152,621
2023-10-18	$7.13	$7.16	$7.10	$7.15	$7.15	129,048
2023-10-17	$7.10	$7.21	$7.10	$7.15	$7.15	108,970
2023-10-16	$7.05	$7.14	$7.03	$7.10	$7.10	87,283
2023-10-13	$7.01	$7.06	$7.01	$7.03	$7.03	124,074
2023-10-12	$7.06	$7.06	$6.92	$6.94	$6.94	99,274
2023-10-11	$6.96	$7.06	$6.92	$7.03	$7.03	133,159
2023-10-10	$6.95	$7.01	$6.94	$6.97	$6.97	415,052
2023-10-09	$6.79	$6.90	$6.76	$6.90	$6.90	89,023
2023-10-06	$6.57	$6.76	$6.55	$6.71	$6.71	126,430
2023-10-05	$6.56	$6.68	$6.53	$6.65	$6.65	151,167
2023-10-04	$6.71	$6.73	$6.54	$6.62	$6.62	143,175
2023-10-03	$6.83	$6.88	$6.69	$6.75	$6.75	121,654
2023-10-02	$7.08	$7.10	$6.84	$6.86	$6.86	188,310
2023-09-29	$7.15	$7.18	$7.10	$7.12	$7.12	203,653
2023-09-28	$7.28	$7.32	$7.27	$7.28	$7.12	129,857
2023-09-27	$7.41	$7.41	$7.31	$7.32	$7.16	205,652
2023-09-26	$7.53	$7.53	$7.37	$7.39	$7.23	150,445
2023-09-25	$7.41	$7.53	$7.40	$7.52	$7.35	60,299
2023-09-22	$7.42	$7.50	$7.37	$7.43	$7.27	62,677
2023-09-21	$7.50	$7.50	$7.40	$7.41	$7.25	68,025
2023-09-20	$7.50	$7.58	$7.50	$7.51	$7.34	43,266
2023-09-19	$7.51	$7.55	$7.50	$7.53	$7.36	57,339
2023-09-18	$7.48	$7.55	$7.43	$7.50	$7.34	68,833
2023-09-15	$7.50	$7.51	$7.47	$7.49	$7.33	36,813
2023-09-14	$7.42	$7.54	$7.42	$7.51	$7.34	79,564
2023-09-13	$7.38	$7.44	$7.33	$7.40	$7.24	79,332
2023-09-12	$7.32	$7.43	$7.32	$7.37	$7.21	35,355
2023-09-11	$7.33	$7.40	$7.28	$7.32	$7.16	59,305
2023-09-08	$7.32	$7.36	$7.30	$7.30	$7.14	58,326
2023-09-07	$7.23	$7.32	$7.23	$7.28	$7.12	74,344
2023-09-06	$7.46	$7.46	$7.26	$7.28	$7.12	87,385
2023-09-05	$7.48	$7.53	$7.45	$7.45	$7.29	71,444
2023-09-01	$7.42	$7.51	$7.42	$7.45	$7.45	70,835
2023-08-31	$7.44	$7.48	$7.39	$7.40	$7.40	75,119
2023-08-30	$7.45	$7.49	$7.43	$7.45	$7.45	64,693
2023-08-29	$7.40	$7.48	$7.40	$7.43	$7.43	98,728
2023-08-28	$7.40	$7.44	$7.39	$7.42	$7.42	49,423
2023-08-25	$7.30	$7.39	$7.29	$7.38	$7.38	71,105
2023-08-24	$7.34	$7.38	$7.30	$7.31	$7.31	70,156
2023-08-23	$7.30	$7.35	$7.27	$7.35	$7.35	59,547
2023-08-22	$7.30	$7.36	$7.30	$7.33	$7.33	59,973
2023-08-21	$7.33	$7.38	$7.27	$7.32	$7.32	68,182
2023-08-18	$7.29	$7.36	$7.29	$7.33	$7.33	74,412
2023-08-17	$7.31	$7.36	$7.28	$7.28	$7.28	82,776
2023-08-16	$7.34	$7.41	$7.29	$7.30	$7.30	55,174
2023-08-15	$7.40	$7.43	$7.34	$7.35	$7.35	89,013
2023-08-14	$7.50	$7.54	$7.45	$7.47	$7.47	37,074
2023-08-11	$7.41	$7.52	$7.41	$7.52	$7.52	26,137
2023-08-10	$7.46	$7.50	$7.42	$7.44	$7.44	63,077
2023-08-09	$7.35	$7.45	$7.32	$7.44	$7.44	69,509
2023-08-08	$7.26	$7.37	$7.25	$7.35	$7.35	58,534
2023-08-07	$7.30	$7.35	$7.29	$7.34	$7.34	112,143
2023-08-04	$7.29	$7.42	$7.27	$7.27	$7.27	128,029
2023-08-03	$7.29	$7.36	$7.25	$7.32	$7.32	125,826
2023-08-02	$7.39	$7.41	$7.30	$7.31	$7.31	92,600
2023-08-01	$7.51	$7.51	$7.43	$7.45	$7.45	98,004
2023-07-31	$7.42	$7.55	$7.42	$7.54	$7.54	51,247
2023-07-28	$7.37	$7.41	$7.34	$7.40	$7.40	86,603
2023-07-27	$7.50	$7.52	$7.36	$7.36	$7.36	90,823
2023-07-26	$7.47	$7.56	$7.47	$7.50	$7.50	69,023
2023-07-25	$7.49	$7.56	$7.47	$7.52	$7.52	134,164
2023-07-24	$7.40	$7.50	$7.40	$7.49	$7.49	175,510
2023-07-21	$7.43	$7.48	$7.40	$7.40	$7.40	129,659
2023-07-20	$7.38	$7.47	$7.38	$7.41	$7.41	97,857
2023-07-19	$7.40	$7.47	$7.38	$7.40	$7.40	71,204
2023-07-18	$7.37	$7.43	$7.35	$7.38	$7.38	108,390
2023-07-17	$7.36	$7.42	$7.31	$7.36	$7.36	124,469
2023-07-14	$7.41	$7.45	$7.34	$7.41	$7.41	299,793
2023-07-13	$7.37	$7.47	$7.37	$7.42	$7.42	141,229
2023-07-12	$7.31	$7.39	$7.30	$7.36	$7.36	68,766
2023-07-11	$7.14	$7.29	$7.14	$7.27	$7.27	154,652
2023-07-10	$7.06	$7.19	$7.06	$7.16	$7.16	210,819
2023-07-07	$7.03	$7.14	$7.03	$7.10	$7.10	147,334
2023-07-06	$7.07	$7.11	$7.05	$7.05	$7.05	144,972
2023-07-05	$7.19	$7.21	$7.10	$7.14	$7.14	190,144
2023-07-03	$7.10	$7.19	$7.04	$7.14	$7.14	107,984
2023-06-30	$7.08	$7.14	$7.00	$7.10	$7.10	71,161
2023-06-29	$7.04	$7.08	$7.02	$7.05	$7.05	207,711
2023-06-28	$6.93	$7.01	$6.93	$7.00	$7.00	51,945
2023-06-27	$6.94	$6.98	$6.92	$6.93	$6.93	203,916
2023-06-26	$6.87	$6.97	$6.87	$6.96	$6.96	75,236
2023-06-23	$6.84	$6.91	$6.80	$6.84	$6.84	120,921
2023-06-22	$7.10	$7.10	$7.02	$7.05	$6.89	297,453
2023-06-21	$7.09	$7.18	$7.07	$7.13	$6.97	159,956
2023-06-20	$7.15	$7.20	$7.11	$7.11	$6.95	344,449
2023-06-16	$7.19	$7.23	$7.14	$7.18	$7.02	194,153
2023-06-15	$7.11	$7.17	$7.09	$7.14	$6.98	205,842
2023-06-14	$7.09	$7.15	$7.03	$7.08	$6.92	337,196
2023-06-13	$7.13	$7.16	$7.09	$7.09	$6.93	280,152
2023-06-12	$7.15	$7.19	$7.11	$7.12	$6.96	112,988
2023-06-09	$7.31	$7.34	$7.18	$7.20	$7.04	171,939
2023-06-08	$7.24	$7.39	$7.16	$7.36	$7.19	368,190
2023-06-07	$7.08	$7.25	$7.08	$7.23	$7.06	69,332
2023-06-06	$7.06	$7.11	$7.05	$7.08	$6.92	59,392
2023-06-05	$7.12	$7.13	$7.06	$7.09	$6.93	128,519
2023-06-02	$6.98	$7.10	$6.94	$7.06	$6.90	84,489
2023-06-01	$6.76	$6.94	$6.76	$6.89	$6.73	175,444
2023-05-31	$6.78	$6.89	$6.74	$6.78	$6.63	181,406
2023-05-30	$6.85	$6.91	$6.79	$6.87	$6.71	228,830
2023-05-26	$6.90	$6.93	$6.85	$6.88	$6.72	101,901
2023-05-25	$6.89	$6.98	$6.81	$6.88	$6.72	216,030
2023-05-24	$7.04	$7.07	$6.86	$6.97	$6.81	271,140
2023-05-23	$7.10	$7.13	$7.03	$7.04	$6.88	272,272
2023-05-22	$7.05	$7.15	$7.05	$7.09	$6.93	81,224
2023-05-19	$7.24	$7.24	$7.06	$7.07	$6.91	225,486
2023-05-18	$7.09	$7.22	$7.05	$7.22	$7.05	260,492
2023-05-17	$7.11	$7.15	$7.06	$7.12	$6.96	122,699
2023-05-16	$7.25	$7.25	$7.06	$7.06	$6.90	100,661
2023-05-15	$7.16	$7.28	$7.16	$7.25	$7.08	226,156
2023-05-12	$7.11	$7.18	$7.11	$7.18	$7.18	106,548
2023-05-11	$7.08	$7.10	$7.02	$7.08	$7.08	186,056
2023-05-10	$7.20	$7.20	$7.05	$7.11	$7.11	170,832
2023-05-09	$7.15	$7.20	$7.12	$7.15	$7.15	156,733
2023-05-08	$7.23	$7.28	$7.15	$7.16	$7.16	75,350
2023-05-05	$7.10	$7.22	$7.10	$7.15	$7.15	106,008
2023-05-04	$7.08	$7.15	$6.97	$7.03	$7.03	111,078
2023-05-03	$7.13	$7.19	$7.08	$7.10	$7.10	168,447
2023-05-02	$7.38	$7.38	$7.09	$7.15	$7.15	152,190
2023-05-01	$7.37	$7.45	$7.37	$7.38	$7.38	71,512
2023-04-28	$7.33	$7.40	$7.33	$7.37	$7.37	171,967
2023-04-27	$7.25	$7.31	$7.22	$7.31	$7.31	143,296
2023-04-26	$7.30	$7.38	$7.21	$7.24	$7.24	317,394
2023-04-25	$7.42	$7.44	$7.32	$7.32	$7.32	86,694
2023-04-24	$7.49	$7.52	$7.43	$7.48	$7.48	119,747
2023-04-21	$7.42	$7.49	$7.40	$7.46	$7.46	94,178
2023-04-20	$7.43	$7.47	$7.36	$7.45	$7.45	109,631
2023-04-19	$7.50	$7.54	$7.45	$7.46	$7.46	110,586
2023-04-18	$7.60	$7.65	$7.53	$7.53	$7.53	133,073
2023-04-17	$7.62	$7.71	$7.52	$7.56	$7.56	251,796
2023-04-14	$7.67	$7.68	$7.55	$7.63	$7.63	176,713
2023-04-13	$7.65	$7.70	$7.62	$7.67	$7.67	114,185
2023-04-12	$7.71	$7.75	$7.63	$7.65	$7.65	174,173
2023-04-11	$7.62	$7.69	$7.62	$7.64	$7.64	94,418
2023-04-10	$7.59	$7.67	$7.54	$7.60	$7.60	156,339
2023-04-06	$7.59	$7.63	$7.56	$7.58	$7.58	109,814
2023-04-05	$7.66	$7.76	$7.66	$7.72	$7.56	87,921
2023-04-04	$7.82	$7.82	$7.57	$7.66	$7.50	187,517
2023-04-03	$7.76	$7.89	$7.76	$7.76	$7.60	179,948
2023-03-31	$7.53	$7.70	$7.53	$7.68	$7.52	169,911
2023-03-30	$7.51	$7.55	$7.48	$7.52	$7.36	117,836
2023-03-29	$7.39	$7.47	$7.35	$7.45	$7.30	213,377
2023-03-28	$7.22	$7.38	$7.16	$7.30	$7.15	395,303
2023-03-27	$6.88	$7.21	$6.88	$7.20	$7.05	358,613
2023-03-24	$6.61	$6.78	$6.56	$6.72	$6.58	176,591
2023-03-23	$6.84	$6.94	$6.64	$6.67	$6.53	126,563
2023-03-22	$7.00	$7.02	$6.80	$6.80	$6.66	142,281
2023-03-21	$7.00	$7.02	$6.93	$7.00	$6.86	192,868
2023-03-20	$6.80	$6.93	$6.80	$6.84	$6.70	110,856
2023-03-17	$6.86	$6.90	$6.69	$6.78	$6.64	124,843
2023-03-16	$6.67	$6.87	$6.64	$6.87	$6.73	114,526
2023-03-15	$6.92	$6.94	$6.65	$6.71	$6.57	237,733
2023-03-14	$7.01	$7.21	$6.99	$7.08	$6.93	138,725
2023-03-13	$7.00	$7.18	$6.87	$6.95	$6.81	148,800
2023-03-10	$7.27	$7.28	$7.06	$7.07	$6.92	58,764
2023-03-09	$7.45	$7.46	$7.27	$7.27	$7.12	58,131
2023-03-08	$7.37	$7.46	$7.34	$7.42	$7.27	29,340
2023-03-07	$7.52	$7.53	$7.38	$7.39	$7.24	122,420
2023-03-06	$7.53	$7.59	$7.52	$7.52	$7.36	75,701
2023-03-03	$7.42	$7.59	$7.42	$7.55	$7.39	114,699
2023-03-02	$7.38	$7.46	$7.35	$7.44	$7.29	125,032
2023-03-01	$7.38	$7.45	$7.35	$7.38	$7.23	95,573
2023-02-28	$7.48	$7.53	$7.40	$7.40	$7.25	101,382
2023-02-27	$7.44	$7.57	$7.43	$7.46	$7.31	208,736
2023-02-24	$7.52	$7.52	$7.42	$7.44	$7.29	114,051
2023-02-23	$7.54	$7.61	$7.47	$7.54	$7.38	106,921
2023-02-22	$7.43	$7.57	$7.42	$7.50	$7.34	115,514
2023-02-21	$7.60	$7.61	$7.43	$7.43	$7.28	128,491
2023-02-17	$7.70	$7.75	$7.61	$7.66	$7.50	53,609
2023-02-16	$7.76	$7.87	$7.70	$7.75	$7.59	92,334
2023-02-15	$7.74	$7.84	$7.74	$7.82	$7.66	44,466
2023-02-14	$7.74	$7.85	$7.70	$7.82	$7.66	89,570
2023-02-13	$7.75	$7.88	$7.75	$7.81	$7.65	67,426
2023-02-10	$7.60	$7.76	$7.60	$7.73	$7.57	54,661
2023-02-09	$7.66	$7.71	$7.57	$7.58	$7.42	70,361
2023-02-08	$7.70	$7.70	$7.62	$7.67	$7.51	144,064
2023-02-07	$7.74	$7.78	$7.66	$7.72	$7.56	95,162
2023-02-06	$7.86	$7.86	$7.67	$7.74	$7.58	129,615
2023-02-03	$7.90	$7.99	$7.84	$7.88	$7.72	73,982
2023-02-02	$7.75	$7.94	$7.75	$7.90	$7.74	197,211
2023-02-01	$7.77	$7.85	$7.68	$7.79	$7.63	125,318
2023-01-31	$7.66	$7.78	$7.64	$7.77	$7.61	54,886
2023-01-30	$7.71	$7.90	$7.66	$7.66	$7.50	81,292
2023-01-27	$7.90	$7.93	$7.76	$7.78	$7.62	179,385
2023-01-26	$7.85	$7.93	$7.80	$7.90	$7.74	91,806
2023-01-25	$7.78	$7.87	$7.78	$7.83	$7.67	89,746
2023-01-24	$7.76	$7.95	$7.72	$7.89	$7.73	183,737
2023-01-23	$7.76	$7.92	$7.76	$7.91	$7.75	183,950
2023-01-20	$7.60	$7.82	$7.58	$7.78	$7.62	135,963
2023-01-19	$7.61	$7.68	$7.57	$7.63	$7.47	118,415
2023-01-18	$7.74	$7.86	$7.63	$7.63	$7.47	67,945
2023-01-17	$7.81	$7.93	$7.74	$7.75	$7.59	133,821
2023-01-13	$7.82	$7.85	$7.77	$7.82	$7.66	76,215
2023-01-12	$7.75	$7.88	$7.71	$7.83	$7.67	102,659
2023-01-11	$7.59	$7.72	$7.53	$7.70	$7.54	226,038
2023-01-10	$7.48	$7.53	$7.42	$7.53	$7.37	85,043
2023-01-09	$7.47	$7.51	$7.44	$7.47	$7.32	79,562
2023-01-06	$7.27	$7.41	$7.24	$7.41	$7.26	102,308
2023-01-05	$7.24	$7.25	$7.15	$7.21	$7.06	87,551
2023-01-04	$7.16	$7.30	$7.16	$7.27	$7.12	98,991
2023-01-03	$7.28	$7.32	$7.18	$7.21	$7.06	100,463
2022-12-30	$7.56	$7.56	$7.44	$7.51	$7.20	92,503
2022-12-29	$7.29	$7.56	$7.29	$7.54	$7.22	200,065
2022-12-28	$7.58	$7.59	$7.30	$7.32	$7.01	209,633
2022-12-27	$7.62	$7.62	$7.50	$7.57	$7.25	120,065
2022-12-23	$7.39	$7.64	$7.38	$7.60	$7.28	82,946
2022-12-22	$7.50	$7.50	$7.21	$7.37	$7.06	98,113
2022-12-21	$7.45	$7.51	$7.42	$7.49	$7.18	110,616
2022-12-20	$7.30	$7.40	$7.28	$7.35	$7.04	122,468
2022-12-19	$7.43	$7.55	$7.27	$7.35	$7.04	132,873
2022-12-16	$7.46	$7.54	$7.37	$7.44	$7.13	167,265
2022-12-15	$7.63	$7.67	$7.54	$7.64	$7.32	191,470
2022-12-14	$7.81	$7.86	$7.71	$7.74	$7.42	84,717
2022-12-13	$7.81	$7.85	$7.73	$7.76	$7.43	115,223
2022-12-12	$7.46	$7.63	$7.45	$7.62	$7.30	85,793
2022-12-09	$7.57	$7.60	$7.45	$7.45	$7.14	120,266
2022-12-08	$7.71	$7.75	$7.59	$7.60	$7.28	143,352
2022-12-07	$7.56	$7.77	$7.54	$7.64	$7.32	139,759
2022-12-06	$7.80	$7.89	$7.62	$7.62	$7.30	152,705
2022-12-05	$8.01	$8.01	$7.83	$7.85	$7.52	58,198
2022-12-02	$8.05	$8.07	$7.92	$7.96	$7.63	75,181
2022-12-01	$8.07	$8.18	$8.04	$8.05	$7.71	138,719
2022-11-30	$8.05	$8.12	$7.89	$8.03	$7.69	98,854
2022-11-29	$7.93	$8.00	$7.90	$8.00	$7.66	101,424
2022-11-28	$7.90	$7.94	$7.80	$7.89	$7.56	253,083
2022-11-25	$7.95	$8.02	$7.95	$7.98	$7.65	32,028
2022-11-23	$7.92	$7.95	$7.83	$7.92	$7.59	144,380
2022-11-22	$7.79	$7.94	$7.79	$7.94	$7.61	300,412
2022-11-21	$7.75	$7.77	$7.60	$7.71	$7.39	172,914
2022-11-18	$7.74	$7.87	$7.74	$7.79	$7.79	202,418
2022-11-17	$7.85	$7.91	$7.77	$7.81	$7.81	120,766
2022-11-16	$7.95	$7.99	$7.86	$7.94	$7.94	461,996
2022-11-15	$8.12	$8.14	$7.93	$7.98	$7.98	213,381
2022-11-14	$8.12	$8.19	$8.06	$8.09	$8.09	264,105
2022-11-11	$8.16	$8.17	$8.01	$8.13	$8.13	73,182
2022-11-10	$7.93	$8.05	$7.93	$8.03	$8.03	42,509
2022-11-09	$7.96	$8.02	$7.73	$7.73	$7.73	94,741
2022-11-08	$7.99	$8.08	$7.95	$8.02	$8.02	136,205
2022-11-07	$8.00	$8.04	$7.96	$7.97	$7.97	295,572
2022-11-04	$7.90	$7.95	$7.84	$7.94	$7.94	102,980
2022-11-03	$7.60	$7.87	$7.60	$7.81	$7.81	52,422
2022-11-02	$7.95	$7.95	$7.65	$7.68	$7.68	82,140
2022-11-01	$7.86	$7.97	$7.86	$7.91	$7.91	102,202
2022-10-31	$7.71	$7.85	$7.69	$7.82	$7.82	197,490
2022-10-28	$7.80	$7.84	$7.63	$7.71	$7.71	219,409
2022-10-27	$7.70	$7.80	$7.67	$7.76	$7.76	130,178
2022-10-26	$7.52	$7.64	$7.52	$7.60	$7.60	62,755
2022-10-25	$7.34	$7.50	$7.34	$7.46	$7.46	79,439
2022-10-24	$7.44	$7.49	$7.29	$7.32	$7.32	64,904
2022-10-21	$7.25	$7.41	$7.23	$7.39	$7.39	83,078
2022-10-20	$7.42	$7.46	$7.17	$7.25	$7.25	181,046
2022-10-19	$7.30	$7.41	$7.28	$7.35	$7.35	133,540
2022-10-18	$7.28	$7.38	$7.23	$7.30	$7.30	88,607
2022-10-17	$7.11	$7.24	$7.11	$7.15	$7.15	174,752
2022-10-14	$7.23	$7.27	$6.96	$6.98	$6.98	40,568
2022-10-13	$6.97	$7.24	$6.97	$7.23	$7.23	252,736
2022-10-12	$7.22	$7.28	$7.06	$7.06	$7.06	63,370
2022-10-11	$7.23	$7.35	$7.13	$7.21	$7.21	117,409
2022-10-10	$7.51	$7.63	$7.25	$7.25	$7.25	188,334
2022-10-07	$7.50	$7.61	$7.43	$7.56	$7.56	217,211
2022-10-06	$7.58	$7.72	$7.43	$7.52	$7.52	78,090
2022-10-05	$7.71	$7.74	$7.52	$7.62	$7.62	79,819
2022-10-04	$7.59	$7.85	$7.59	$7.71	$7.71	247,727
2022-10-03	$7.15	$7.48	$7.15	$7.40	$7.40	122,692
2022-09-30	$7.10	$7.33	$7.04	$7.07	$7.07	74,069
2022-09-29	$7.59	$7.59	$7.28	$7.36	$7.36	91,175
2022-09-28	$7.33	$7.59	$7.27	$7.59	$7.59	106,681
2022-09-27	$7.24	$7.34	$7.11	$7.24	$7.24	227,982
2022-09-26	$7.33	$7.40	$7.03	$7.09	$7.09	240,878
2022-09-23	$7.71	$7.71	$7.27	$7.35	$7.35	167,562
2022-09-22	$8.13	$8.13	$7.90	$7.91	$7.91	82,190
2022-09-21	$8.27	$8.32	$8.07	$8.07	$8.07	103,481
2022-09-20	$8.34	$8.34	$8.12	$8.18	$8.18	74,073
2022-09-19	$8.11	$8.34	$8.06	$8.33	$8.33	72,069
2022-09-16	$8.40	$8.43	$8.19	$8.25	$8.25	95,435
2022-09-15	$8.55	$8.61	$8.48	$8.49	$8.49	39,266
2022-09-14	$8.39	$8.67	$8.39	$8.60	$8.60	78,536
2022-09-13	$8.63	$8.69	$8.35	$8.37	$8.37	97,299
2022-09-12	$8.66	$8.79	$8.66	$8.69	$8.69	51,504
2022-09-09	$8.45	$8.61	$8.45	$8.57	$8.57	44,938
2022-09-08	$8.43	$8.45	$8.29	$8.39	$8.39	90,060
2022-09-07	$8.21	$8.41	$8.21	$8.39	$8.39	91,541
2022-09-06	$8.52	$8.53	$8.26	$8.27	$8.27	163,898
2022-09-02	$8.45	$8.58	$8.42	$8.47	$8.47	69,822
2022-09-01	$8.35	$8.47	$8.20	$8.33	$8.33	64,757
2022-08-31	$8.53	$8.55	$8.38	$8.40	$8.40	81,370
2022-08-30	$8.78	$8.78	$8.50	$8.55	$8.55	85,237
2022-08-29	$8.86	$8.87	$8.73	$8.81	$8.81	110,365
2022-08-26	$9.00	$9.00	$8.82	$8.82	$8.82	78,580
2022-08-25	$8.99	$9.05	$8.95	$9.01	$9.01	167,935
2022-08-24	$8.82	$8.97	$8.80	$8.96	$8.96	163,647
2022-08-23	$8.85	$9.00	$8.83	$8.92	$8.92	238,173
2022-08-22	$8.70	$8.74	$8.62	$8.73	$8.73	101,605
2022-08-19	$8.81	$8.86	$8.70	$8.73	$8.73	70,278
2022-08-18	$8.71	$8.85	$8.69	$8.85	$8.85	95,813
2022-08-17	$8.85	$8.85	$8.61	$8.64	$8.64	173,042
2022-08-16	$8.74	$8.85	$8.73	$8.84	$8.84	128,557
2022-08-15	$8.66	$8.75	$8.48	$8.74	$8.74	114,111
2022-08-12	$8.77	$8.81	$8.70	$8.79	$8.79	80,481
2022-08-11	$8.69	$8.81	$8.62	$8.72	$8.72	117,445
2022-08-10	$8.42	$8.57	$8.42	$8.55	$8.55	122,891
2022-08-09	$8.35	$8.42	$8.29	$8.37	$8.37	49,874
2022-08-08	$8.21	$8.38	$8.21	$8.29	$8.29	47,297
2022-08-05	$8.06	$8.26	$8.00	$8.21	$8.21	137,855
2022-08-04	$8.28	$8.30	$8.12	$8.14	$8.14	57,614
2022-08-03	$8.30	$8.39	$8.23	$8.31	$8.31	50,348
2022-08-02	$8.45	$8.45	$8.27	$8.28	$8.28	94,283
2022-08-01	$8.35	$8.45	$8.25	$8.42	$8.42	108,656
2022-07-29	$8.36	$8.56	$8.36	$8.38	$8.38	80,826
2022-07-28	$8.23	$8.39	$8.19	$8.32	$8.32	62,729
2022-07-27	$8.10	$8.22	$8.06	$8.18	$8.18	128,505
2022-07-26	$8.08	$8.18	$8.00	$8.11	$8.11	101,936
2022-07-25	$7.73	$8.02	$7.70	$8.01	$8.01	165,903
2022-07-22	$7.76	$7.86	$7.63	$7.70	$7.70	77,686
2022-07-21	$7.64	$7.75	$7.55	$7.72	$7.72	68,077
2022-07-20	$7.70	$7.77	$7.66	$7.73	$7.73	54,389
2022-07-19	$7.61	$7.72	$7.61	$7.70	$7.70	100,919
2022-07-18	$7.58	$7.60	$7.48	$7.53	$7.53	104,683
2022-07-15	$7.38	$7.42	$7.28	$7.42	$7.42	108,847
2022-07-14	$7.28	$7.39	$7.06	$7.27	$7.27	103,298
2022-07-13	$7.31	$7.54	$7.25	$7.48	$7.48	201,679
2022-07-12	$7.47	$7.48	$7.30	$7.38	$7.38	203,403
2022-07-11	$7.45	$7.49	$7.33	$7.49	$7.49	182,474
2022-07-08	$7.56	$7.57	$7.40	$7.49	$7.49	132,180
2022-07-07	$7.30	$7.48	$7.30	$7.40	$7.40	189,179
2022-07-06	$7.44	$7.50	$7.08	$7.22	$7.22	166,661
2022-07-05	$7.63	$7.63	$7.14	$7.49	$7.49	373,199
2022-07-01	$7.40	$7.50	$7.26	$7.50	$7.50	211,961
2022-06-30	$7.55	$7.64	$7.46	$7.51	$7.35	127,252
2022-06-29	$7.79	$7.79	$7.55	$7.62	$7.46	101,770
2022-06-28	$7.71	$7.82	$7.57	$7.69	$7.53	223,917
2022-06-27	$7.44	$7.58	$7.40	$7.55	$7.39	122,670
2022-06-24	$7.27	$7.36	$7.15	$7.35	$7.20	64,703
2022-06-23	$7.29	$7.31	$7.01	$7.13	$6.98	233,731
2022-06-22	$7.26	$7.32	$7.15	$7.22	$7.07	115,103
2022-06-21	$7.16	$7.59	$7.16	$7.44	$7.28	187,004
2022-06-17	$7.32	$7.39	$6.93	$7.06	$6.91	137,270
2022-06-16	$7.69	$7.69	$7.26	$7.31	$7.16	165,571
2022-06-15	$7.85	$8.03	$7.69	$7.80	$7.64	121,749
2022-06-14	$8.00	$8.15	$7.69	$7.81	$7.65	269,981
2022-06-13	$8.35	$8.35	$7.86	$7.89	$7.73	154,794
2022-06-10	$8.57	$8.58	$8.40	$8.52	$8.34	107,566
2022-06-09	$8.80	$8.83	$8.63	$8.68	$8.50	181,478
2022-06-08	$8.98	$8.98	$8.80	$8.91	$8.72	90,833
2022-06-07	$8.80	$8.97	$8.78	$8.96	$8.77	265,916
2022-06-06	$8.82	$8.86	$8.76	$8.83	$8.65	123,475
2022-06-03	$8.87	$8.89	$8.77	$8.82	$8.64	111,145
2022-06-02	$8.78	$8.89	$8.68	$8.85	$8.67	180,886
2022-06-01	$8.64	$8.79	$8.55	$8.76	$8.58	177,327
2022-05-31	$8.81	$8.81	$8.60	$8.62	$8.44	123,506
2022-05-27	$8.61	$8.75	$8.58	$8.72	$8.54	240,716
2022-05-26	$8.52	$8.65	$8.52	$8.58	$8.40	135,936
2022-05-25	$8.34	$8.47	$8.30	$8.46	$8.28	187,280
2022-05-24	$8.31	$8.31	$8.14	$8.28	$8.11	160,918
2022-05-23	$8.19	$8.32	$8.15	$8.30	$8.13	276,020
2022-05-20	$8.10	$8.19	$7.99	$8.15	$7.98	197,858
2022-05-19	$7.79	$8.10	$7.79	$8.07	$7.90	177,139
2022-05-18	$8.32	$8.34	$7.98	$8.03	$7.86	89,718
2022-05-17	$8.24	$8.34	$8.15	$8.32	$8.15	155,898
2022-05-16	$8.01	$8.20	$8.00	$8.15	$7.98	190,705
2022-05-13	$7.74	$7.99	$7.74	$7.96	$7.79	189,760
2022-05-12	$7.63	$7.69	$7.49	$7.68	$7.52	132,636
2022-05-11	$7.71	$7.97	$7.68	$7.70	$7.54	184,275
2022-05-10	$7.90	$8.07	$7.56	$7.73	$7.57	101,631
2022-05-09	$8.26	$8.26	$7.77	$7.79	$7.63	127,824
2022-05-06	$8.16	$8.35	$8.07	$8.35	$8.18	216,373
2022-05-05	$8.43	$8.43	$8.00	$8.18	$8.01	157,259
2022-05-04	$8.22	$8.47	$8.17	$8.39	$8.21	136,970
2022-05-03	$7.97	$8.16	$7.97	$8.11	$7.94	171,851
2022-05-02	$7.96	$8.06	$7.79	$7.97	$7.80	70,911
2022-04-29	$8.31	$8.33	$8.04	$8.05	$7.88	62,076
2022-04-28	$8.11	$8.34	$8.10	$8.31	$8.14	128,154
2022-04-27	$8.09	$8.17	$7.98	$8.12	$7.95	59,062
2022-04-26	$8.01	$8.19	$8.00	$8.00	$7.83	104,124
2022-04-25	$8.25	$8.29	$7.83	$8.04	$7.87	113,909
2022-04-22	$8.53	$8.62	$8.28	$8.40	$8.22	131,819
2022-04-21	$8.82	$9.01	$8.55	$8.55	$8.37	712,967
2022-04-20	$8.74	$8.85	$8.72	$8.78	$8.60	160,117
2022-04-19	$8.66	$8.82	$8.63	$8.70	$8.52	245,264
2022-04-18	$8.57	$8.70	$8.57	$8.66	$8.48	146,840
2022-04-14	$8.54	$8.63	$8.51	$8.57	$8.39	79,120
2022-04-13	$8.49	$8.60	$8.44	$8.56	$8.38	200,164
2022-04-12	$8.41	$8.50	$8.40	$8.47	$8.29	110,490
2022-04-11	$8.51	$8.51	$8.32	$8.32	$8.15	77,783
2022-04-08	$8.54	$8.55	$8.44	$8.54	$8.36	117,042
2022-04-07	$8.57	$8.64	$8.46	$8.64	$8.30	112,183
2022-04-06	$8.55	$8.57	$8.45	$8.53	$8.20	106,259
2022-04-05	$8.75	$8.84	$8.57	$8.57	$8.24	174,807
2022-04-04	$8.69	$8.80	$8.59	$8.73	$8.39	188,371
2022-04-01	$8.59	$8.76	$8.46	$8.68	$8.34	175,207
2022-03-31	$8.50	$8.65	$8.50	$8.57	$8.24	169,562
2022-03-30	$8.39	$8.52	$8.38	$8.50	$8.17	369,564
2022-03-29	$8.18	$8.36	$8.09	$8.36	$8.03	95,236
2022-03-28	$8.33	$8.34	$8.19	$8.21	$7.89	94,665
2022-03-25	$8.21	$8.39	$8.21	$8.35	$8.03	100,175
2022-03-24	$8.15	$8.29	$8.12	$8.23	$7.91	154,763
2022-03-23	$8.06	$8.14	$8.02	$8.13	$7.81	194,295
2022-03-22	$8.03	$8.05	$7.93	$7.98	$7.67	138,367
2022-03-21	$7.96	$8.01	$7.88	$8.01	$7.70	113,152
2022-03-18	$7.96	$7.96	$7.72	$7.85	$7.54	99,598
2022-03-17	$7.73	$7.86	$7.73	$7.82	$7.52	82,823
2022-03-16	$7.65	$7.74	$7.56	$7.65	$7.35	133,464
2022-03-15	$7.43	$7.62	$7.14	$7.62	$7.32	124,264
2022-03-14	$7.76	$7.76	$7.53	$7.57	$7.28	116,165
2022-03-11	$7.99	$8.03	$7.84	$7.84	$7.54	76,757
2022-03-10	$7.82	$8.02	$7.82	$7.96	$7.65	123,722
2022-03-09	$7.78	$7.97	$7.70	$7.85	$7.54	129,796
2022-03-08	$7.96	$8.13	$7.87	$7.91	$7.60	358,227
2022-03-07	$8.05	$8.13	$7.82	$7.88	$7.57	471,696
2022-03-04	$7.93	$8.02	$7.80	$8.02	$7.71	105,889
2022-03-03	$7.85	$7.97	$7.78	$7.92	$7.61	253,570
2022-03-02	$7.74	$7.87	$7.70	$7.84	$7.54	131,841
2022-03-01	$7.64	$7.71	$7.53	$7.64	$7.34	196,173
2022-02-28	$7.46	$7.62	$7.41	$7.62	$7.32	127,503
2022-02-25	$7.29	$7.47	$7.29	$7.42	$7.13	233,763
2022-02-24	$7.14	$7.27	$7.07	$7.25	$6.97	120,893
2022-02-23	$7.20	$7.29	$7.13	$7.14	$6.86	88,404
2022-02-22	$7.39	$7.40	$7.07	$7.17	$6.89	126,551
2022-02-18	$7.36	$7.42	$7.27	$7.37	$7.08	103,931
2022-02-17	$7.51	$7.51	$7.35	$7.39	$7.10	95,865
2022-02-16	$7.50	$7.57	$7.45	$7.49	$7.20	127,171
2022-02-15	$7.40	$7.50	$7.37	$7.49	$7.20	85,355
2022-02-14	$7.61	$7.61	$7.43	$7.44	$7.15	76,338
2022-02-11	$7.53	$7.65	$7.51	$7.65	$7.35	79,719
2022-02-10	$7.66	$7.71	$7.50	$7.50	$7.21	117,323
2022-02-09	$7.56	$7.68	$7.56	$7.68	$7.38	65,517
2022-02-08	$7.59	$7.60	$7.50	$7.53	$7.24	65,449
2022-02-07	$7.59	$7.65	$7.57	$7.58	$7.29	86,464
2022-02-04	$7.59	$7.67	$7.52	$7.58	$7.29	156,392
2022-02-03	$7.67	$7.67	$7.57	$7.59	$7.29	107,697
2022-02-02	$7.68	$7.74	$7.58	$7.72	$7.42	116,965
2022-02-01	$7.50	$7.67	$7.45	$7.64	$7.34	91,002
2022-01-31	$7.28	$7.49	$7.24	$7.49	$7.20	80,712
2022-01-28	$7.29	$7.31	$7.06	$7.30	$7.02	177,298
2022-01-27	$7.35	$7.44	$7.24	$7.27	$6.99	122,543
2022-01-26	$7.32	$7.41	$7.14	$7.27	$6.99	211,147
2022-01-25	$7.06	$7.30	$6.94	$7.22	$6.94	353,682
2022-01-24	$7.08	$7.16	$6.77	$7.16	$6.88	339,612
2022-01-21	$7.42	$7.42	$7.16	$7.19	$6.91	170,116
2022-01-20	$7.57	$7.67	$7.42	$7.44	$7.15	182,293
2022-01-19	$7.66	$7.67	$7.51	$7.60	$7.30	210,330
2022-01-18	$7.80	$7.80	$7.55	$7.60	$7.30	198,003
2022-01-14	$7.64	$7.79	$7.63	$7.79	$7.49	157,495
2022-01-13	$7.78	$7.79	$7.65	$7.66	$7.36	135,425
2022-01-12	$7.60	$7.79	$7.59	$7.77	$7.47	238,297
2022-01-11	$7.56	$7.63	$7.51	$7.57	$7.28	198,329
2022-01-10	$7.46	$7.48	$7.33	$7.48	$7.19	91,535
2022-01-07	$7.42	$7.51	$7.39	$7.47	$7.18	97,898
2022-01-06	$7.33	$7.46	$7.32	$7.40	$7.11	147,854
2022-01-05	$7.39	$7.48	$7.26	$7.32	$7.04	172,829
2022-01-04	$7.30	$7.41	$7.30	$7.36	$7.07	91,467
2022-01-03	$7.14	$7.25	$7.13	$7.25	$6.97	126,812
2021-12-31	$7.14	$7.25	$7.14	$7.19	$6.78	110,822
2021-12-30	$7.19	$7.24	$7.14	$7.14	$6.73	161,420
2021-12-29	$7.17	$7.21	$7.12	$7.17	$6.76	167,625
2021-12-28	$7.18	$7.26	$7.17	$7.17	$6.76	153,681
2021-12-27	$7.12	$7.22	$7.08	$7.17	$6.76	192,434
2021-12-23	$7.02	$7.16	$7.02	$7.12	$6.71	162,090
2021-12-22	$7.06	$7.09	$6.96	$7.04	$6.64	146,180
2021-12-21	$6.87	$7.13	$6.87	$7.06	$6.66	102,209
2021-12-20	$6.96	$6.96	$6.79	$6.83	$6.44	224,702
2021-12-17	$7.12	$7.20	$6.98	$7.05	$6.65	137,692
2021-12-16	$7.16	$7.24	$7.10	$7.12	$6.71	137,194
2021-12-15	$7.01	$7.14	$6.90	$7.12	$6.71	248,000
2021-12-14	$7.00	$7.07	$6.92	$7.01	$6.61	108,699
2021-12-13	$7.22	$7.24	$7.03	$7.04	$6.64	114,974
2021-12-10	$7.33	$7.33	$7.21	$7.24	$6.83	137,414
2021-12-09	$7.40	$7.40	$7.26	$7.30	$6.88	183,676
2021-12-08	$7.39	$7.50	$7.34	$7.42	$7.00	308,009
2021-12-07	$7.25	$7.39	$7.25	$7.36	$6.94	205,241
2021-12-06	$7.07	$7.20	$7.02	$7.18	$6.77	614,570
2021-12-03	$7.16	$7.18	$6.99	$7.03	$6.63	174,620
2021-12-02	$7.00	$7.14	$6.94	$7.11	$6.70	186,031
2021-12-01	$7.20	$7.29	$6.98	$7.00	$6.60	163,479
2021-11-30	$7.22	$7.24	$7.03	$7.13	$6.72	228,822
2021-11-29	$7.37	$7.42	$7.27	$7.30	$6.88	170,540
2021-11-26	$7.38	$7.38	$7.23	$7.30	$6.88	131,114
2021-11-24	$7.44	$7.55	$7.44	$7.52	$7.09	116,288
2021-11-23	$7.43	$7.52	$7.40	$7.45	$7.02	195,962
2021-11-22	$7.33	$7.46	$7.32	$7.41	$6.99	107,592
2021-11-19	$7.46	$7.46	$7.35	$7.35	$6.93	173,977
2021-11-18	$7.61	$7.62	$7.50	$7.51	$7.08	109,521
2021-11-17	$7.60	$7.70	$7.55	$7.60	$7.17	125,576
2021-11-16	$7.69	$7.72	$7.61	$7.67	$7.23	114,027
2021-11-15	$7.63	$7.69	$7.63	$7.66	$7.22	94,335
2021-11-12	$7.64	$7.71	$7.62	$7.63	$7.19	61,823
2021-11-11	$7.57	$7.66	$7.57	$7.63	$7.19	104,856
2021-11-10	$7.68	$7.74	$7.56	$7.56	$7.13	80,464
2021-11-09	$7.72	$7.72	$7.66	$7.68	$7.24	81,565
2021-11-08	$7.70	$7.71	$7.66	$7.70	$7.26	128,163
2021-11-05	$7.63	$7.69	$7.63	$7.64	$7.20	81,069
2021-11-04	$7.70	$7.72	$7.56	$7.59	$7.16	110,770
2021-11-03	$7.66	$7.74	$7.63	$7.66	$7.22	138,171
2021-11-02	$7.70	$7.76	$7.65	$7.68	$7.24	65,048
2021-11-01	$7.61	$7.72	$7.61	$7.69	$7.25	199,489
2021-10-29	$7.68	$7.70	$7.56	$7.61	$7.18	98,208
2021-10-28	$7.68	$7.75	$7.67	$7.68	$7.24	121,988
2021-10-27	$7.76	$7.77	$7.68	$7.68	$7.24	63,127
2021-10-26	$7.80	$7.85	$7.73	$7.76	$7.32	82,058
2021-10-25	$7.79	$7.86	$7.76	$7.78	$7.34	114,605
2021-10-22	$7.75	$7.78	$7.71	$7.77	$7.33	140,948
2021-10-21	$7.88	$7.92	$7.68	$7.74	$7.30	174,293
2021-10-20	$7.82	$7.92	$7.72	$7.89	$7.44	118,444
2021-10-19	$7.82	$7.85	$7.75	$7.81	$7.36	109,398
2021-10-18	$7.79	$7.85	$7.75	$7.79	$7.35	86,122
2021-10-15	$7.80	$7.82	$7.73	$7.74	$7.30	146,737
2021-10-14	$7.67	$7.77	$7.67	$7.77	$7.33	222,333
2021-10-13	$7.52	$7.63	$7.47	$7.60	$7.17	167,442
2021-10-12	$7.42	$7.51	$7.42	$7.50	$7.07	165,612
2021-10-11	$7.40	$7.48	$7.37	$7.38	$6.96	138,635
2021-10-08	$7.31	$7.40	$7.30	$7.35	$6.93	169,972
2021-10-07	$7.24	$7.33	$7.24	$7.29	$6.87	131,290
2021-10-06	$7.21	$7.25	$7.10	$7.21	$6.80	218,214
2021-10-05	$7.35	$7.40	$7.27	$7.27	$6.85	332,309
2021-10-04	$7.30	$7.40	$7.28	$7.33	$6.91	212,256
2021-10-01	$7.26	$7.30	$7.16	$7.23	$6.82	183,315
2021-09-30	$7.35	$7.39	$7.28	$7.28	$6.73	194,712
2021-09-29	$7.27	$7.43	$7.27	$7.32	$6.77	140,262
2021-09-28	$7.43	$7.43	$7.21	$7.30	$6.75	252,172
2021-09-27	$7.30	$7.44	$7.29	$7.37	$6.82	229,312
2021-09-24	$7.26	$7.30	$7.25	$7.27	$6.72	111,136
2021-09-23	$7.20	$7.34	$7.20	$7.26	$6.72	63,548
2021-09-22	$7.09	$7.25	$7.05	$7.17	$6.63	50,703
2021-09-21	$7.03	$7.11	$7.00	$7.06	$6.53	62,553
2021-09-20	$7.07	$7.08	$6.89	$7.00	$6.47	181,739
2021-09-17	$7.24	$7.26	$7.19	$7.20	$6.66	63,989
2021-09-16	$7.31	$7.31	$7.25	$7.25	$6.71	125,715
2021-09-15	$7.24	$7.37	$7.24	$7.32	$6.77	104,913
2021-09-14	$7.36	$7.36	$7.22	$7.22	$6.68	63,233
2021-09-13	$7.27	$7.35	$7.27	$7.32	$6.77	135,577
2021-09-10	$7.27	$7.30	$7.23	$7.23	$6.69	105,936
2021-09-09	$7.33	$7.36	$7.26	$7.28	$6.73	89,408
2021-09-08	$7.33	$7.39	$7.31	$7.33	$6.78	80,144
2021-09-07	$7.40	$7.41	$7.31	$7.32	$6.77	61,585
2021-09-03	$7.41	$7.44	$7.37	$7.40	$6.84	92,486
2021-09-02	$7.35	$7.45	$7.34	$7.44	$6.88	101,653
2021-09-01	$7.24	$7.33	$7.19	$7.33	$6.78	131,214
2021-08-31	$7.18	$7.23	$7.15	$7.23	$6.69	114,500
2021-08-30	$7.23	$7.26	$7.17	$7.19	$6.65	87,770
2021-08-27	$7.12	$7.27	$7.12	$7.22	$6.68	87,382
2021-08-26	$7.27	$7.27	$7.11	$7.11	$6.58	127,384
2021-08-25	$7.20	$7.27	$7.15	$7.25	$6.71	123,568
2021-08-24	$7.19	$7.19	$7.10	$7.17	$6.63	173,837
2021-08-23	$7.09	$7.14	$7.07	$7.10	$6.57	145,838
2021-08-20	$6.85	$6.99	$6.83	$6.98	$6.46	70,745
2021-08-19	$7.02	$7.03	$6.82	$6.87	$6.35	285,008
2021-08-18	$7.16	$7.19	$7.06	$7.06	$6.53	157,454
2021-08-17	$7.13	$7.20	$7.10	$7.16	$6.62	112,750
2021-08-16	$7.20	$7.20	$7.11	$7.17	$6.63	236,455
2021-08-13	$7.27	$7.33	$7.24	$7.24	$6.70	95,117
2021-08-12	$7.27	$7.32	$7.25	$7.29	$6.74	75,888
2021-08-11	$7.27	$7.33	$7.23	$7.30	$6.75	185,691
2021-08-10	$7.16	$7.31	$7.16	$7.28	$6.73	80,697
2021-08-09	$7.18	$7.21	$7.11	$7.15	$6.61	137,791
2021-08-06	$7.23	$7.23	$7.16	$7.20	$6.66	66,303
2021-08-05	$7.16	$7.26	$7.15	$7.18	$6.64	138,716
2021-08-04	$7.18	$7.19	$7.10	$7.15	$6.61	82,423
2021-08-03	$7.15	$7.22	$7.07	$7.21	$6.67	73,324
2021-08-02	$7.24	$7.30	$7.18	$7.21	$6.67	85,488
2021-07-30	$7.31	$7.34	$7.23	$7.23	$6.69	52,166
2021-07-29	$7.29	$7.33	$7.27	$7.32	$6.77	114,430
2021-07-28	$7.18	$7.27	$7.15	$7.24	$6.70	130,685
2021-07-27	$7.27	$7.27	$7.15	$7.20	$6.66	152,112
2021-07-26	$7.21	$7.31	$7.21	$7.27	$6.72	123,414
2021-07-23	$7.26	$7.29	$7.20	$7.22	$6.68	238,016
2021-07-22	$7.29	$7.29	$7.19	$7.23	$6.69	150,174
2021-07-21	$7.19	$7.35	$7.19	$7.25	$6.71	148,368
2021-07-20	$6.99	$7.15	$6.98	$7.15	$6.61	170,036
2021-07-19	$7.19	$7.21	$6.88	$6.97	$6.45	239,727
2021-07-16	$7.31	$7.34	$7.22	$7.25	$6.71	185,510
2021-07-15	$7.30	$7.43	$7.26	$7.30	$6.75	153,395
2021-07-14	$7.54	$7.62	$7.38	$7.41	$6.85	192,584
2021-07-13	$7.68	$7.69	$7.52	$7.53	$6.97	195,526
2021-07-12	$7.66	$7.70	$7.60	$7.65	$7.08	161,621
2021-07-09	$7.56	$7.68	$7.56	$7.66	$7.09	224,897
2021-07-08	$7.44	$7.63	$7.24	$7.47	$6.91	155,630
2021-07-07	$7.53	$7.75	$7.46	$7.54	$6.97	704,283
2021-07-06	$7.59	$7.59	$7.42	$7.55	$6.98	154,091
2021-07-02	$7.60	$7.63	$7.48	$7.55	$6.98	100,229
2021-07-01	$7.70	$7.72	$7.61	$7.68	$6.97	190,371
2021-06-30	$7.48	$7.64	$7.47	$7.57	$6.87	221,740
2021-06-29	$7.51	$7.53	$7.38	$7.43	$6.75	236,740
2021-06-28	$7.52	$7.52	$7.33	$7.43	$6.75	366,173
2021-06-25	$7.41	$7.48	$7.31	$7.46	$6.77	364,683
2021-06-24	$7.29	$7.32	$7.19	$7.27	$6.60	69,108
2021-06-23	$7.26	$7.31	$7.24	$7.26	$6.59	87,120
2021-06-22	$7.33	$7.33	$7.20	$7.22	$6.56	124,943
2021-06-21	$7.19	$7.34	$7.15	$7.32	$6.65	114,215
2021-06-18	$7.34	$7.34	$7.14	$7.18	$6.52	152,262
2021-06-17	$7.62	$7.67	$7.35	$7.39	$6.71	210,954
2021-06-16	$7.68	$7.74	$7.61	$7.63	$6.93	180,037
2021-06-15	$7.74	$7.74	$7.62	$7.67	$6.97	113,712
2021-06-14	$7.64	$7.72	$7.62	$7.68	$6.97	113,857
2021-06-11	$7.60	$7.64	$7.59	$7.59	$6.89	175,939
2021-06-10	$7.50	$7.60	$7.49	$7.59	$6.89	206,488
2021-06-09	$7.43	$7.48	$7.43	$7.47	$6.78	82,945
2021-06-08	$7.41	$7.46	$7.36	$7.42	$6.74	126,080
2021-06-07	$7.35	$7.43	$7.35	$7.41	$6.73	94,883
2021-06-04	$7.25	$7.34	$7.25	$7.33	$6.66	140,365
2021-06-03	$7.26	$7.26	$7.17	$7.21	$6.55	308,411
2021-06-02	$7.24	$7.32	$7.19	$7.26	$6.59	150,387
2021-06-01	$7.23	$7.30	$7.22	$7.22	$6.56	134,868
2021-05-28	$7.23	$7.23	$7.16	$7.17	$6.51	61,916
2021-05-27	$7.25	$7.25	$7.18	$7.19	$6.53	146,163
2021-05-26	$7.08	$7.22	$7.08	$7.20	$6.54	206,638
2021-05-25	$7.19	$7.20	$7.08	$7.09	$6.44	53,949
2021-05-24	$7.15	$7.19	$7.09	$7.16	$6.50	42,228
2021-05-21	$7.15	$7.20	$7.12	$7.12	$6.47	109,309
2021-05-20	$7.05	$7.14	$7.01	$7.13	$6.48	124,860
2021-05-19	$7.08	$7.10	$7.00	$7.05	$6.40	145,148
2021-05-18	$7.14	$7.17	$7.09	$7.11	$6.46	194,780
2021-05-17	$7.05	$7.10	$7.00	$7.10	$6.45	140,152
2021-05-14	$7.07	$7.12	$7.03	$7.12	$6.47	83,774
2021-05-13	$6.90	$7.01	$6.81	$7.01	$6.37	166,646
2021-05-12	$6.90	$7.12	$6.85	$6.88	$6.25	214,761
2021-05-11	$6.92	$6.97	$6.78	$6.89	$6.26	128,033
2021-05-10	$6.95	$7.01	$6.91	$6.95	$6.31	168,309
2021-05-07	$6.88	$6.94	$6.85	$6.90	$6.27	109,957
2021-05-06	$6.79	$6.87	$6.77	$6.85	$6.22	167,015
2021-05-05	$6.80	$6.89	$6.80	$6.84	$6.21	175,000
2021-05-04	$6.78	$6.81	$6.73	$6.78	$6.16	205,430
2021-05-03	$6.76	$6.84	$6.76	$6.77	$6.15	53,191
2021-04-30	$6.76	$6.85	$6.76	$6.76	$6.14	50,568
2021-04-29	$6.87	$6.92	$6.79	$6.80	$6.18	139,773
2021-04-28	$6.75	$6.85	$6.73	$6.81	$6.18	160,881
2021-04-27	$6.74	$6.78	$6.73	$6.75	$6.13	65,584
2021-04-26	$6.70	$6.79	$6.70	$6.73	$6.11	140,674
2021-04-23	$6.61	$6.74	$6.61	$6.70	$6.08	142,324
2021-04-22	$6.71	$6.71	$6.62	$6.64	$6.03	102,876
2021-04-21	$6.54	$6.68	$6.53	$6.63	$6.02	88,487
2021-04-20	$6.60	$6.65	$6.53	$6.59	$5.98	101,969
2021-04-19	$6.69	$6.74	$6.63	$6.67	$6.06	183,275
2021-04-16	$6.80	$6.80	$6.72	$6.72	$6.10	129,861
2021-04-15	$6.69	$6.77	$6.67	$6.74	$6.12	139,525
2021-04-14	$6.72	$6.77	$6.69	$6.71	$6.09	152,903
2021-04-13	$6.65	$6.72	$6.65	$6.69	$6.08	68,036
2021-04-12	$6.72	$6.79	$6.65	$6.66	$6.05	113,701
2021-04-09	$6.74	$6.78	$6.70	$6.71	$6.09	83,872
2021-04-08	$6.70	$6.75	$6.67	$6.70	$6.08	134,428
2021-04-07	$6.79	$6.79	$6.68	$6.68	$6.07	97,708
2021-04-06	$6.70	$6.76	$6.67	$6.74	$6.12	61,359
2021-04-05	$6.75	$6.80	$6.58	$6.62	$6.01	193,068
2021-04-01	$6.70	$6.80	$6.67	$6.75	$6.13	153,551
2021-03-31	$6.66	$6.75	$6.55	$6.66	$6.05	234,999
2021-03-30	$6.50	$6.57	$6.48	$6.57	$5.97	269,362
2021-03-29	$6.48	$6.55	$6.46	$6.51	$5.91	166,019
2021-03-26	$6.47	$6.52	$6.43	$6.48	$5.88	75,369
2021-03-25	$6.32	$6.40	$6.15	$6.40	$5.81	172,987
2021-03-24	$6.28	$6.53	$6.28	$6.39	$5.80	168,556
2021-03-23	$6.33	$6.40	$6.27	$6.27	$5.69	91,633
2021-03-22	$6.42	$6.47	$6.39	$6.39	$5.80	75,703
2021-03-19	$6.41	$6.51	$6.36	$6.50	$5.82	99,073
2021-03-18	$6.65	$6.66	$6.38	$6.43	$5.76	165,252
2021-03-17	$6.59	$6.72	$6.54	$6.68	$5.98	195,378
2021-03-16	$6.64	$6.66	$6.59	$6.62	$5.93	84,650
2021-03-15	$6.62	$6.65	$6.57	$6.64	$5.95	90,702
2021-03-12	$6.59	$6.62	$6.56	$6.60	$5.91	128,749
2021-03-11	$6.56	$6.60	$6.53	$6.57	$5.88	119,660
2021-03-10	$6.39	$6.59	$6.34	$6.54	$5.86	221,096
2021-03-09	$6.32	$6.41	$6.26	$6.37	$5.70	254,892
2021-03-08	$6.35	$6.39	$6.28	$6.29	$5.63	208,862
2021-03-05	$6.38	$6.41	$6.15	$6.29	$5.63	204,209
2021-03-04	$6.39	$6.42	$6.22	$6.28	$5.62	407,780
2021-03-03	$6.37	$6.41	$6.34	$6.36	$5.70	296,482
2021-03-02	$6.34	$6.39	$6.28	$6.35	$5.69	75,936
2021-03-01	$6.16	$6.44	$6.16	$6.32	$5.66	247,713
2021-02-26	$6.27	$6.31	$6.08	$6.14	$5.50	220,546
2021-02-25	$6.56	$6.56	$6.27	$6.28	$5.62	267,574
2021-02-24	$6.41	$6.59	$6.41	$6.53	$5.85	257,371
2021-02-23	$6.40	$6.42	$6.21	$6.39	$5.72	528,227
2021-02-22	$6.34	$6.44	$6.34	$6.39	$5.72	431,164
2021-02-19	$6.27	$6.34	$6.27	$6.31	$5.65	105,541
2021-02-18	$6.35	$6.40	$6.22	$6.25	$5.60	249,611
2021-02-17	$6.49	$6.49	$6.37	$6.41	$5.74	198,384
2021-02-16	$6.53	$6.57	$6.44	$6.45	$5.78	180,925
2021-02-12	$6.35	$6.47	$6.35	$6.43	$5.76	138,753
2021-02-11	$6.49	$6.55	$6.37	$6.42	$5.75	266,842
2021-02-10	$6.52	$6.55	$6.46	$6.48	$5.80	221,928
2021-02-09	$6.56	$6.56	$6.46	$6.53	$5.85	190,057
2021-02-08	$6.44	$6.56	$6.44	$6.56	$5.87	176,698
2021-02-05	$6.34	$6.49	$6.32	$6.40	$5.73	214,631
2021-02-04	$6.29	$6.31	$6.22	$6.29	$5.63	188,394
2021-02-03	$6.15	$6.25	$6.15	$6.22	$5.57	204,999
2021-02-02	$6.18	$6.25	$6.12	$6.12	$5.48	174,645
2021-02-01	$6.19	$6.20	$6.02	$6.08	$5.44	179,682
2021-01-29	$6.06	$6.18	$5.99	$6.02	$5.39	190,056
2021-01-28	$6.06	$6.14	$6.05	$6.12	$5.48	142,856
2021-01-27	$6.25	$6.26	$5.96	$6.05	$5.42	421,427
2021-01-26	$6.35	$6.43	$6.25	$6.26	$5.61	171,464
2021-01-25	$6.18	$6.31	$6.15	$6.29	$5.63	232,052
2021-01-22	$6.24	$6.30	$6.16	$6.25	$5.60	231,864
2021-01-21	$6.47	$6.47	$6.30	$6.30	$5.64	379,998
2021-01-20	$6.51	$6.56	$6.41	$6.44	$5.77	176,732
2021-01-19	$6.55	$6.60	$6.48	$6.48	$5.80	175,588
2021-01-15	$6.63	$6.65	$6.50	$6.53	$5.85	185,354
2021-01-14	$6.72	$6.73	$6.67	$6.70	$6.00	244,523
2021-01-13	$6.61	$6.67	$6.57	$6.63	$5.94	324,044
2021-01-12	$6.47	$6.64	$6.44	$6.61	$5.92	223,177
2021-01-11	$6.41	$6.48	$6.39	$6.43	$5.76	146,593
2021-01-08	$6.53	$6.57	$6.38	$6.45	$5.78	218,060
2021-01-07	$6.29	$6.47	$6.25	$6.47	$5.79	439,446
2021-01-06	$6.04	$6.31	$6.01	$6.20	$5.55	319,312
2021-01-05	$5.76	$6.03	$5.76	$5.99	$5.36	196,775
2021-01-04	$5.81	$5.86	$5.72	$5.73	$5.13	234,745
2020-12-31	$5.65	$5.77	$5.62	$5.75	$5.15	585,187
2020-12-30	$5.64	$5.72	$5.60	$5.61	$5.02	399,694
2020-12-29	$5.55	$5.62	$5.48	$5.60	$5.01	413,365
2020-12-28	$5.61	$5.65	$5.49	$5.53	$4.95	293,890
2020-12-24	$5.61	$5.66	$5.57	$5.58	$5.00	152,541
2020-12-23	$5.61	$5.69	$5.60	$5.61	$5.02	239,873
2020-12-22	$5.53	$5.63	$5.53	$5.57	$4.99	227,040
2020-12-21	$5.55	$5.72	$5.50	$5.60	$5.01	401,895
2020-12-18	$5.79	$5.86	$5.66	$5.66	$5.07	214,564
2020-12-17	$5.84	$5.91	$5.84	$5.87	$5.17	299,783
2020-12-16	$5.83	$5.88	$5.78	$5.84	$5.15	426,755
2020-12-15	$5.70	$5.89	$5.70	$5.82	$5.13	204,055
2020-12-14	$5.85	$5.94	$5.66	$5.67	$5.00	309,541
2020-12-11	$5.81	$5.88	$5.76	$5.78	$5.10	91,601
2020-12-10	$5.66	$5.84	$5.66	$5.82	$5.13	254,463
2020-12-09	$5.82	$5.89	$5.66	$5.66	$4.99	204,948
2020-12-08	$5.75	$5.87	$5.75	$5.78	$5.10	277,011
2020-12-07	$5.99	$6.00	$5.77	$5.82	$5.13	476,738
2020-12-04	$5.78	$6.04	$5.78	$6.03	$5.32	388,297
2020-12-03	$5.55	$5.74	$5.45	$5.70	$5.02	423,295
2020-12-02	$5.29	$5.54	$5.29	$5.53	$4.87	256,099
2020-12-01	$5.30	$5.42	$5.30	$5.38	$4.74	301,926
2020-11-30	$5.36	$5.41	$5.21	$5.25	$4.63	229,535
2020-11-27	$5.37	$5.43	$5.30	$5.33	$4.70	157,216
2020-11-25	$5.70	$5.70	$5.37	$5.41	$4.77	600,365
2020-11-24	$5.45	$5.54	$5.42	$5.42	$4.78	331,440
2020-11-23	$5.16	$5.35	$5.16	$5.33	$4.70	160,972
2020-11-20	$5.16	$5.19	$5.12	$5.12	$4.51	78,271
2020-11-19	$4.97	$5.17	$4.95	$5.17	$4.56	243,931
2020-11-18	$5.08	$5.20	$4.99	$4.99	$4.40	301,554
2020-11-17	$4.95	$5.10	$4.89	$5.05	$4.45	108,193
2020-11-16	$5.00	$5.10	$4.94	$5.00	$4.41	301,928
2020-11-13	$4.74	$4.86	$4.74	$4.85	$4.28	297,905
2020-11-12	$4.80	$4.85	$4.70	$4.75	$4.19	127,199
2020-11-11	$4.90	$4.90	$4.76	$4.81	$4.24	258,336
2020-11-10	$4.74	$4.83	$4.65	$4.83	$4.26	281,975
2020-11-09	$4.54	$4.72	$4.54	$4.68	$4.13	364,083
2020-11-06	$4.40	$4.44	$4.29	$4.29	$3.78	266,574
2020-11-05	$4.30	$4.43	$4.30	$4.40	$3.88	245,260
2020-11-04	$4.28	$4.37	$4.21	$4.30	$3.79	155,494
2020-11-03	$4.26	$4.34	$4.23	$4.26	$3.76	186,098
2020-11-02	$4.19	$4.25	$4.16	$4.21	$3.71	200,361
2020-10-30	$4.25	$4.25	$4.15	$4.19	$3.69	191,228
2020-10-29	$4.11	$4.27	$4.10	$4.27	$3.76	193,998
2020-10-28	$4.30	$4.31	$4.18	$4.19	$3.69	246,363
2020-10-27	$4.38	$4.43	$4.37	$4.37	$3.85	89,022
2020-10-26	$4.47	$4.50	$4.33	$4.42	$3.90	214,720
2020-10-23	$4.71	$4.71	$4.48	$4.58	$4.04	387,750
2020-10-22	$4.45	$4.67	$4.42	$4.67	$4.12	390,874
2020-10-21	$4.53	$4.54	$4.46	$4.46	$3.93	235,215
2020-10-20	$4.44	$4.56	$4.44	$4.54	$4.00	265,312
2020-10-19	$4.50	$4.55	$4.44	$4.45	$3.92	214,876
2020-10-16	$4.55	$4.56	$4.49	$4.50	$3.97	244,148
2020-10-15	$4.55	$4.59	$4.48	$4.59	$4.05	181,229
2020-10-14	$4.46	$4.61	$4.46	$4.58	$4.04	269,293
2020-10-13	$4.47	$4.53	$4.44	$4.49	$3.96	209,736
2020-10-12	$4.61	$4.65	$4.49	$4.52	$3.98	155,544
2020-10-09	$4.65	$4.69	$4.57	$4.60	$4.05	330,105
2020-10-08	$4.42	$4.64	$4.40	$4.63	$4.08	252,618
2020-10-07	$4.30	$4.50	$4.26	$4.38	$3.86	491,517
2020-10-06	$4.35	$4.42	$4.22	$4.30	$3.79	337,426
2020-10-05	$4.09	$4.30	$4.09	$4.30	$3.79	263,473
2020-10-02	$3.90	$4.07	$3.90	$4.05	$3.57	133,526
2020-10-01	$4.02	$4.06	$3.99	$4.00	$3.53	132,466
2020-09-30	$4.16	$4.19	$4.00	$4.03	$3.55	515,135
2020-09-29	$4.15	$4.18	$4.07	$4.12	$3.63	300,307
2020-09-28	$4.10	$4.22	$4.05	$4.15	$3.66	145,611
2020-09-25	$3.95	$4.06	$3.95	$4.04	$3.56	133,563
2020-09-24	$4.01	$4.06	$3.90	$4.02	$3.54	207,778
2020-09-23	$4.20	$4.23	$4.02	$4.02	$3.54	223,162
2020-09-22	$4.19	$4.27	$4.15	$4.18	$3.68	81,900
2020-09-21	$4.20	$4.24	$4.16	$4.21	$3.71	187,776
2020-09-18	$4.40	$4.42	$4.35	$4.38	$3.78	77,080
2020-09-17	$4.44	$4.44	$4.38	$4.42	$3.81	93,888
2020-09-16	$4.38	$4.50	$4.36	$4.47	$3.86	87,182
2020-09-15	$4.41	$4.45	$4.34	$4.34	$3.75	166,158
2020-09-14	$4.29	$4.41	$4.29	$4.41	$3.81	171,407
2020-09-11	$4.33	$4.34	$4.26	$4.30	$3.71	98,790
2020-09-10	$4.39	$4.52	$4.29	$4.32	$3.73	181,539
2020-09-09	$4.37	$4.42	$4.35	$4.38	$3.78	191,782
2020-09-08	$4.36	$4.36	$4.27	$4.34	$3.75	175,147
2020-09-04	$4.45	$4.49	$4.30	$4.46	$3.85	261,510
2020-09-03	$4.48	$4.56	$4.40	$4.41	$3.81	227,551
2020-09-02	$4.53	$4.60	$4.50	$4.52	$3.90	152,115
2020-09-01	$4.54	$4.64	$4.48	$4.50	$3.88	205,649
2020-08-31	$4.68	$4.68	$4.54	$4.58	$3.95	164,296
2020-08-28	$4.60	$4.71	$4.56	$4.70	$4.06	147,384
2020-08-27	$4.50	$4.58	$4.47	$4.58	$3.95	183,082
2020-08-26	$4.62	$4.63	$4.46	$4.49	$3.88	203,748
2020-08-25	$4.69	$4.70	$4.57	$4.62	$3.99	161,740
2020-08-24	$4.72	$4.74	$4.64	$4.65	$4.01	183,503
2020-08-21	$4.69	$4.70	$4.63	$4.65	$4.01	173,176
2020-08-20	$4.73	$4.76	$4.67	$4.75	$4.10	129,625
2020-08-19	$4.73	$4.83	$4.73	$4.73	$4.08	137,148
2020-08-18	$4.77	$4.83	$4.72	$4.76	$4.11	114,828
2020-08-17	$4.80	$4.84	$4.77	$4.77	$4.12	71,659
2020-08-14	$4.74	$4.87	$4.74	$4.82	$4.16	85,506
2020-08-13	$4.88	$4.90	$4.73	$4.75	$4.10	144,515
2020-08-12	$4.78	$4.87	$4.76	$4.86	$4.19	171,890
2020-08-11	$4.85	$4.87	$4.74	$4.74	$4.09	190,093
2020-08-10	$4.64	$4.78	$4.64	$4.76	$4.11	103,072
2020-08-07	$4.67	$4.67	$4.59	$4.62	$3.99	161,798
2020-08-06	$4.71	$4.73	$4.59	$4.66	$4.02	317,959
2020-08-05	$4.71	$4.77	$4.60	$4.69	$4.05	436,870
2020-08-04	$4.54	$4.71	$4.54	$4.63	$4.00	233,217
2020-08-03	$4.44	$4.69	$4.43	$4.55	$3.93	165,804
2020-07-31	$4.41	$4.54	$4.40	$4.45	$3.84	145,494
2020-07-30	$4.57	$4.57	$4.46	$4.46	$3.85	123,002
2020-07-29	$4.42	$4.61	$4.37	$4.61	$3.98	203,421
2020-07-28	$4.30	$4.41	$4.30	$4.39	$3.79	125,109
2020-07-27	$4.44	$4.44	$4.30	$4.36	$3.76	270,002
2020-07-24	$4.48	$4.49	$4.42	$4.43	$3.82	128,190
2020-07-23	$4.51	$4.56	$4.44	$4.46	$3.85	217,187
2020-07-22	$4.59	$4.61	$4.53	$4.53	$3.91	82,338
2020-07-21	$4.51	$4.66	$4.51	$4.62	$3.99	177,641
2020-07-20	$4.45	$4.55	$4.45	$4.48	$3.87	152,276
2020-07-17	$4.50	$4.55	$4.45	$4.50	$3.88	98,881
2020-07-16	$4.47	$4.51	$4.40	$4.46	$3.85	140,654
2020-07-15	$4.33	$4.51	$4.33	$4.50	$3.88	117,789
2020-07-14	$4.19	$4.32	$4.16	$4.25	$3.67	173,799
2020-07-13	$4.34	$4.36	$4.17	$4.22	$3.64	224,535
2020-07-10	$4.17	$4.32	$4.17	$4.31	$3.72	175,840
2020-07-09	$4.35	$4.41	$4.21	$4.22	$3.64	191,334
2020-07-08	$4.38	$4.51	$4.35	$4.41	$3.81	129,491
2020-07-07	$4.31	$4.47	$4.29	$4.38	$3.78	87,348
2020-07-06	$4.58	$4.63	$4.29	$4.37	$3.77	462,588
2020-07-02	$4.55	$4.55	$4.49	$4.54	$3.92	153,893
2020-07-01	$4.47	$4.66	$4.45	$4.45	$3.84	237,094
2020-06-30	$4.48	$4.53	$4.38	$4.53	$3.91	254,255
2020-06-29	$4.40	$4.45	$4.34	$4.43	$3.82	129,758
2020-06-26	$4.61	$4.61	$4.36	$4.36	$3.76	110,188
2020-06-25	$4.57	$4.64	$4.51	$4.63	$4.00	121,520
2020-06-24	$4.70	$4.71	$4.47	$4.58	$3.95	325,218
2020-06-23	$4.97	$4.97	$4.75	$4.75	$4.10	143,481
2020-06-22	$4.71	$4.90	$4.62	$4.89	$4.22	258,564
2020-06-19	$5.01	$5.02	$4.81	$4.81	$4.15	201,735
2020-06-18	$4.79	$4.96	$4.79	$4.91	$4.24	159,731
2020-06-17	$5.03	$5.03	$4.87	$4.88	$4.21	446,687
2020-06-16	$5.25	$5.26	$5.06	$5.08	$4.30	394,662
2020-06-15	$4.54	$5.04	$4.48	$5.00	$4.24	311,705
2020-06-12	$4.83	$4.98	$4.66	$4.74	$4.02	176,175
2020-06-11	$4.90	$4.98	$4.75	$4.75	$4.03	477,655
2020-06-10	$5.48	$5.57	$5.18	$5.41	$4.58	307,335
2020-06-09	$5.57	$5.62	$5.37	$5.55	$4.70	365,616
2020-06-08	$5.76	$5.82	$5.64	$5.82	$4.93	248,597
2020-06-05	$5.45	$5.63	$5.45	$5.53	$4.69	263,029
2020-06-04	$5.13	$5.30	$5.11	$5.29	$4.48	123,409
2020-06-03	$5.04	$5.23	$5.04	$5.17	$4.38	317,133
2020-06-02	$4.92	$5.04	$4.92	$5.00	$4.24	190,286
2020-06-01	$4.98	$5.05	$4.92	$4.92	$4.17	288,825
2020-05-29	$5.00	$5.06	$4.95	$4.99	$4.23	131,986
2020-05-28	$5.05	$5.15	$5.00	$5.04	$4.27	171,660
2020-05-27	$4.99	$5.10	$4.91	$5.06	$4.29	191,661
2020-05-26	$4.99	$5.02	$4.88	$4.95	$4.19	296,112
2020-05-22	$4.95	$4.95	$4.76	$4.88	$4.14	156,114
2020-05-21	$5.00	$5.00	$4.84	$4.93	$4.18	94,928
2020-05-20	$4.89	$4.97	$4.81	$4.96	$4.20	241,199
2020-05-19	$4.70	$4.80	$4.58	$4.79	$4.06	195,391
2020-05-18	$4.44	$4.64	$4.40	$4.64	$3.93	343,823
2020-05-15	$4.21	$4.28	$4.14	$4.25	$3.60	223,434
2020-05-14	$4.00	$4.18	$3.89	$4.18	$3.54	280,677
2020-05-13	$4.28	$4.28	$4.01	$4.09	$3.47	342,535
2020-05-12	$4.38	$4.44	$4.30	$4.31	$3.65	154,161
2020-05-11	$4.40	$4.40	$4.26	$4.33	$3.67	267,058
2020-05-08	$4.32	$4.41	$4.30	$4.39	$3.72	375,445
2020-05-07	$4.35	$4.46	$4.26	$4.28	$3.63	289,050
2020-05-06	$4.48	$4.51	$4.23	$4.27	$3.62	207,368
2020-05-05	$4.53	$4.59	$4.38	$4.41	$3.74	133,117
2020-05-04	$4.25	$4.40	$4.15	$4.40	$3.73	239,195
2020-05-01	$4.42	$4.43	$4.21	$4.29	$3.64	287,237
2020-04-30	$4.71	$4.72	$4.42	$4.50	$3.81	829,248
2020-04-29	$4.30	$4.63	$4.30	$4.59	$3.89	645,604
2020-04-28	$4.14	$4.32	$4.14	$4.21	$3.57	477,322
2020-04-27	$4.12	$4.18	$4.04	$4.08	$3.46	251,088
2020-04-24	$4.14	$4.19	$4.00	$4.12	$3.49	282,049
2020-04-23	$4.02	$4.20	$3.99	$4.08	$3.46	414,147
2020-04-22	$3.97	$4.01	$3.80	$3.93	$3.33	517,475
2020-04-21	$3.73	$3.90	$3.65	$3.90	$3.24	495,899
2020-04-20	$3.85	$4.11	$3.76	$3.90	$3.24	584,036
2020-04-17	$3.87	$4.08	$3.86	$4.08	$3.39	420,277
2020-04-16	$3.84	$3.87	$3.71	$3.84	$3.19	502,378
2020-04-15	$3.87	$3.90	$3.77	$3.90	$3.24	382,800
2020-04-14	$3.87	$4.04	$3.80	$4.03	$3.35	532,691
2020-04-13	$3.94	$4.03	$3.67	$3.77	$3.14	664,633
2020-04-09	$3.76	$4.00	$3.64	$3.81	$3.17	1,262,867
2020-04-08	$3.45	$3.63	$3.40	$3.63	$3.02	497,534
2020-04-07	$3.36	$3.61	$3.36	$3.38	$2.81	439,969
2020-04-06	$3.17	$3.31	$3.09	$3.23	$2.69	694,739
2020-04-03	$3.36	$3.37	$2.91	$3.08	$2.56	637,028
2020-04-02	$3.04	$3.44	$3.04	$3.19	$2.65	746,211
2020-04-01	$3.24	$3.24	$2.76	$2.95	$2.45	965,696
2020-03-31	$3.01	$3.41	$3.00	$3.33	$2.77	765,451
2020-03-30	$2.85	$3.08	$2.54	$2.90	$2.41	559,333
2020-03-27	$3.15	$3.15	$2.79	$2.98	$2.48	702,762
2020-03-26	$3.11	$3.45	$3.04	$3.24	$2.69	1,981,098
2020-03-25	$2.58	$3.23	$2.54	$3.09	$2.57	816,661
2020-03-24	$2.45	$2.61	$2.36	$2.61	$2.17	838,997
2020-03-23	$2.45	$2.47	$2.00	$2.23	$1.85	954,358
2020-03-20	$2.31	$2.95	$2.22	$2.50	$2.08	1,258,375
2020-03-19	$1.53	$2.40	$1.50	$2.17	$1.80	992,867
2020-03-18	$2.57	$2.60	$1.22	$1.42	$1.18	1,753,375
2020-03-17	$3.45	$3.45	$2.79	$2.88	$2.27	1,333,921
2020-03-16	$3.69	$3.72	$3.31	$3.35	$2.65	733,129
2020-03-13	$4.07	$4.09	$3.69	$4.01	$3.17	863,238
2020-03-12	$4.83	$4.83	$3.81	$3.82	$3.02	898,795
2020-03-11	$5.72	$5.72	$5.22	$5.38	$4.25	875,804
2020-03-10	$6.27	$6.59	$5.12	$5.90	$4.66	1,543,656
2020-03-09	$6.89	$6.89	$5.75	$5.80	$4.58	712,417
2020-03-06	$8.40	$8.40	$7.93	$8.05	$6.36	859,176
2020-03-05	$8.77	$8.81	$8.52	$8.62	$6.81	376,925
2020-03-04	$8.91	$9.01	$8.77	$8.89	$7.02	285,179
2020-03-03	$9.01	$9.22	$8.67	$8.76	$6.92	512,913
2020-03-02	$8.74	$9.02	$8.64	$8.99	$7.10	378,378
2020-02-28	$8.45	$8.62	$8.23	$8.61	$6.80	717,214
2020-02-27	$9.10	$9.13	$8.56	$8.76	$6.92	508,221
2020-02-26	$9.52	$9.63	$9.27	$9.30	$7.35	642,968
2020-02-25	$10.00	$10.04	$9.45	$9.48	$7.49	300,200
2020-02-24	$9.91	$10.01	$9.88	$9.97	$7.87	284,857
2020-02-21	$10.45	$10.45	$10.23	$10.27	$8.11	140,620
2020-02-20	$10.38	$10.57	$10.36	$10.46	$8.26	264,752
2020-02-19	$10.32	$10.37	$10.25	$10.33	$8.16	204,596
2020-02-18	$10.34	$10.35	$10.28	$10.33	$8.10	185,695
2020-02-14	$10.30	$10.36	$10.27	$10.36	$8.12	179,112
2020-02-13	$10.25	$10.32	$10.20	$10.24	$8.03	129,343
2020-02-12	$10.23	$10.30	$10.15	$10.28	$8.06	224,324
2020-02-11	$10.10	$10.20	$10.09	$10.12	$7.94	219,519
2020-02-10	$10.06	$10.09	$9.97	$10.01	$7.85	224,284
2020-02-07	$10.11	$10.15	$10.05	$10.06	$7.89	163,619
2020-02-06	$10.38	$10.38	$10.14	$10.16	$7.97	339,823
2020-02-05	$10.30	$10.46	$10.26	$10.39	$8.15	295,420
2020-02-04	$10.18	$10.31	$10.15	$10.18	$7.98	250,408
2020-02-03	$10.07	$10.11	$9.98	$10.03	$7.87	273,394
2020-01-31	$10.09	$10.17	$9.98	$10.06	$7.89	410,013
2020-01-30	$10.09	$10.23	$10.01	$10.21	$8.01	310,083
2020-01-29	$10.35	$10.38	$10.17	$10.18	$7.98	177,678
2020-01-28	$10.32	$10.35	$10.25	$10.28	$8.06	163,244
2020-01-27	$10.22	$10.26	$10.17	$10.25	$8.04	287,578
2020-01-24	$10.56	$10.57	$10.33	$10.37	$8.13	268,320
2020-01-23	$10.51	$10.59	$10.40	$10.56	$8.28	318,757
2020-01-22	$10.66	$10.66	$10.54	$10.57	$8.29	397,866
2020-01-21	$10.84	$10.84	$10.61	$10.61	$8.32	277,229
2020-01-17	$10.99	$10.99	$10.83	$10.84	$8.50	325,169
2020-01-16	$10.92	$10.97	$10.89	$10.91	$8.56	125,890
2020-01-15	$10.87	$10.92	$10.85	$10.86	$8.52	202,429
2020-01-14	$10.90	$10.95	$10.83	$10.92	$8.50	381,859
2020-01-13	$10.76	$10.87	$10.68	$10.85	$8.45	383,543
2020-01-10	$10.74	$10.74	$10.65	$10.67	$8.31	298,891
2020-01-09	$10.71	$10.74	$10.60	$10.71	$8.34	207,828
2020-01-08	$10.86	$10.91	$10.69	$10.70	$8.33	229,623
2020-01-07	$10.85	$10.87	$10.77	$10.82	$8.43	279,910
2020-01-06	$10.80	$10.92	$10.76	$10.82	$8.43	351,821
2020-01-03	$10.73	$10.76	$10.56	$10.75	$8.37	233,634
2020-01-02	$10.62	$10.70	$10.56	$10.68	$8.32	308,095
2019-12-31	$10.40	$10.55	$10.36	$10.52	$8.19	364,651
2019-12-30	$10.62	$10.67	$10.38	$10.41	$8.11	324,783
2019-12-27	$10.84	$10.84	$10.56	$10.59	$8.25	432,089
2019-12-26	$10.80	$10.85	$10.73	$10.78	$8.40	325,408
2019-12-24	$10.73	$10.75	$10.69	$10.74	$8.36	219,854
2019-12-23	$10.62	$10.69	$10.61	$10.66	$8.30	302,990
2019-12-20	$10.63	$10.72	$10.58	$10.62	$8.27	345,491
2019-12-19	$10.50	$10.60	$10.44	$10.53	$8.20	426,494
2019-12-18	$10.28	$10.50	$10.28	$10.49	$8.17	460,390
2019-12-17	$10.36	$10.63	$10.36	$10.42	$8.06	364,234
2019-12-16	$10.21	$10.37	$10.21	$10.33	$7.99	249,076
2019-12-13	$10.25	$10.29	$10.09	$10.14	$7.84	316,953
2019-12-12	$10.30	$10.45	$10.25	$10.29	$7.96	218,776
2019-12-11	$10.28	$10.34	$10.16	$10.25	$7.93	315,388
2019-12-10	$9.98	$10.28	$9.97	$10.26	$7.93	487,221
2019-12-09	$9.69	$9.98	$9.66	$9.98	$7.72	324,036
2019-12-06	$9.67	$9.76	$9.65	$9.73	$7.52	320,533
2019-12-05	$9.60	$9.72	$9.58	$9.61	$7.43	296,392
2019-12-04	$9.63	$9.67	$9.56	$9.65	$7.46	397,845
2019-12-03	$9.53	$9.59	$9.43	$9.53	$7.37	285,511
2019-12-02	$9.70	$9.70	$9.59	$9.59	$7.42	273,529
2019-11-29	$9.67	$9.72	$9.60	$9.65	$7.46	179,097
2019-11-27	$9.66	$9.69	$9.52	$9.67	$7.48	288,783
2019-11-26	$9.78	$9.82	$9.62	$9.67	$7.48	250,926
2019-11-25	$9.74	$9.84	$9.72	$9.82	$7.59	196,852
2019-11-22	$9.76	$9.84	$9.73	$9.79	$7.57	258,089
2019-11-21	$9.56	$9.78	$9.53	$9.72	$7.52	374,039
2019-11-20	$9.52	$9.58	$9.43	$9.50	$7.35	398,330
2019-11-19	$9.72	$9.74	$9.53	$9.60	$7.37	446,729
2019-11-18	$9.80	$9.80	$9.64	$9.67	$7.42	335,391
2019-11-15	$9.80	$9.87	$9.73	$9.84	$7.55	693,249
2019-11-14	$9.90	$9.90	$9.70	$9.78	$7.50	330,873
2019-11-13	$9.85	$9.92	$9.79	$9.83	$7.54	297,949
2019-11-12	$9.88	$9.99	$9.83	$9.85	$7.56	186,967
2019-11-11	$9.90	$9.90	$9.81	$9.87	$7.57	253,852
2019-11-08	$9.90	$9.96	$9.75	$9.95	$7.63	281,241
2019-11-07	$10.15	$10.19	$9.94	$9.96	$7.64	367,760
2019-11-06	$10.28	$10.32	$10.06	$10.11	$7.76	265,834
2019-11-05	$10.42	$10.45	$10.17	$10.26	$7.87	296,644
2019-11-04	$10.35	$10.44	$10.29	$10.39	$7.97	205,956
2019-11-01	$10.07	$10.25	$10.05	$10.25	$7.86	138,415
2019-10-31	$10.15	$10.23	$9.97	$10.04	$7.70	253,515
2019-10-30	$10.14	$10.21	$10.09	$10.15	$7.79	255,751
2019-10-29	$10.12	$10.20	$10.08	$10.16	$7.79	195,185
2019-10-28	$10.32	$10.38	$10.12	$10.13	$7.77	324,684
2019-10-25	$10.29	$10.29	$10.20	$10.27	$7.88	128,809
2019-10-24	$10.40	$10.40	$10.25	$10.27	$7.88	198,719
2019-10-23	$10.27	$10.32	$10.20	$10.27	$7.88	172,906
2019-10-22	$10.33	$10.46	$10.28	$10.34	$7.88	283,040
2019-10-21	$10.33	$10.35	$10.25	$10.27	$7.82	177,986
2019-10-18	$10.24	$10.37	$10.23	$10.32	$7.86	141,886
2019-10-17	$10.24	$10.29	$10.19	$10.22	$7.78	156,700
2019-10-16	$10.26	$10.33	$10.18	$10.19	$7.76	136,615
2019-10-15	$10.30	$10.38	$10.26	$10.27	$7.82	231,309
2019-10-14	$10.36	$10.38	$10.26	$10.32	$7.86	131,967
2019-10-11	$10.40	$10.49	$10.39	$10.45	$7.96	147,126
2019-10-10	$10.37	$10.37	$10.27	$10.35	$7.88	147,463
2019-10-09	$10.38	$10.43	$10.26	$10.32	$7.86	147,925
2019-10-08	$10.46	$10.46	$10.28	$10.32	$7.86	258,310
2019-10-07	$10.59	$10.59	$10.47	$10.51	$8.00	186,814
2019-10-04	$10.59	$10.62	$10.50	$10.61	$8.08	109,727
2019-10-03	$10.45	$10.53	$10.32	$10.53	$8.02	220,105
2019-10-02	$10.69	$10.69	$10.45	$10.53	$8.02	187,819
2019-10-01	$10.82	$10.89	$10.69	$10.72	$8.16	147,852
2019-09-30	$10.85	$10.90	$10.80	$10.83	$8.25	124,515
2019-09-27	$10.79	$10.87	$10.75	$10.82	$8.24	127,528
2019-09-26	$10.87	$10.87	$10.71	$10.81	$8.23	131,898
2019-09-25	$10.98	$10.98	$10.83	$10.89	$8.29	111,707
2019-09-24	$11.18	$11.21	$10.96	$11.00	$8.38	195,545
2019-09-23	$11.08	$11.13	$11.01	$11.12	$8.47	150,079
2019-09-20	$11.01	$11.13	$10.96	$11.10	$8.45	165,190
2019-09-19	$11.11	$11.16	$11.00	$11.03	$8.40	171,021
2019-09-18	$11.06	$11.13	$11.02	$11.06	$8.42	195,703
2019-09-17	$11.32	$11.32	$11.09	$11.17	$8.45	193,787
2019-09-16	$11.35	$11.40	$11.19	$11.28	$8.53	310,368
2019-09-13	$10.88	$11.06	$10.87	$11.01	$8.33	136,854
2019-09-12	$10.91	$10.91	$10.80	$10.86	$8.22	147,892
2019-09-11	$10.89	$11.03	$10.88	$10.94	$8.28	111,031
2019-09-10	$10.88	$10.97	$10.84	$10.88	$8.23	263,771
2019-09-09	$10.73	$10.88	$10.69	$10.84	$8.20	226,436
2019-09-06	$10.60	$10.63	$10.49	$10.63	$8.04	238,882
2019-09-05	$10.71	$10.75	$10.62	$10.65	$8.06	173,540
2019-09-04	$10.56	$10.63	$10.52	$10.59	$8.01	125,006
2019-09-03	$10.47	$10.50	$10.34	$10.49	$7.94	112,968
2019-08-30	$10.59	$10.66	$10.51	$10.54	$7.97	204,444
2019-08-29	$10.46	$10.57	$10.46	$10.53	$7.97	193,052
2019-08-28	$10.11	$10.41	$10.11	$10.35	$7.83	193,326
2019-08-27	$10.15	$10.17	$9.97	$10.02	$7.58	192,089
2019-08-26	$10.26	$10.28	$10.09	$10.11	$7.65	151,674
2019-08-23	$10.44	$10.44	$10.18	$10.19	$7.71	192,906
2019-08-22	$10.71	$10.71	$10.50	$10.51	$7.95	206,900
2019-08-21	$10.65	$10.72	$10.65	$10.66	$8.06	91,524
2019-08-20	$10.67	$10.74	$10.65	$10.65	$8.00	118,601
2019-08-19	$10.57	$10.68	$10.14	$10.65	$8.00	109,306
2019-08-16	$10.22	$10.45	$10.22	$10.41	$7.82	154,078
2019-08-15	$10.20	$10.31	$10.14	$10.17	$7.64	170,651
2019-08-14	$10.45	$10.45	$10.15	$10.25	$7.70	255,537
2019-08-13	$10.47	$10.65	$10.47	$10.58	$7.95	251,487
2019-08-12	$10.52	$10.57	$10.46	$10.48	$7.87	192,368
2019-08-09	$10.69	$10.78	$10.54	$10.54	$7.92	190,259
2019-08-08	$10.53	$10.66	$10.53	$10.64	$7.99	193,999
2019-08-07	$10.59	$10.59	$10.34	$10.49	$7.88	336,290
2019-08-06	$10.76	$10.78	$10.49	$10.76	$8.08	513,724
2019-08-05	$10.93	$10.93	$10.56	$10.70	$8.04	604,071
2019-08-02	$11.19	$11.20	$10.97	$11.09	$8.33	288,156
2019-08-01	$11.27	$11.35	$11.15	$11.18	$8.40	246,850
2019-07-31	$11.25	$11.37	$11.16	$11.25	$8.45	286,827
2019-07-30	$11.22	$11.26	$11.14	$11.25	$8.45	225,721
2019-07-29	$11.38	$11.38	$11.26	$11.26	$8.46	75,657
2019-07-26	$11.53	$11.53	$11.42	$11.42	$8.58	104,883
2019-07-25	$11.65	$11.68	$11.55	$11.56	$8.68	95,021
2019-07-24	$11.70	$11.75	$11.63	$11.67	$8.77	125,603
2019-07-23	$11.76	$11.81	$11.69	$11.73	$8.81	124,827
2019-07-22	$11.64	$11.76	$11.64	$11.75	$8.83	156,585
2019-07-19	$11.63	$11.68	$11.61	$11.64	$8.74	111,197
2019-07-18	$11.73	$11.73	$11.58	$11.64	$8.74	103,434
2019-07-17	$11.85	$11.90	$11.78	$11.80	$8.86	114,527
2019-07-16	$11.98	$11.98	$11.90	$11.94	$8.91	136,007
2019-07-15	$12.07	$12.10	$11.98	$12.00	$8.96	115,977
2019-07-12	$11.99	$12.06	$11.99	$12.04	$8.99	91,278
2019-07-11	$12.02	$12.06	$11.97	$12.02	$8.97	141,445
2019-07-10	$11.99	$12.00	$11.92	$12.00	$8.96	167,215
2019-07-09	$11.79	$11.84	$11.68	$11.83	$8.83	130,362
2019-07-08	$11.77	$11.87	$11.74	$11.77	$8.79	99,041
2019-07-05	$11.76	$11.85	$11.69	$11.85	$8.85	85,059
2019-07-03	$11.57	$11.77	$11.56	$11.76	$8.78	54,792
2019-07-02	$11.70	$11.70	$11.53	$11.63	$8.68	147,605
2019-07-01	$11.78	$11.80	$11.63	$11.65	$8.70	198,532
2019-06-28	$11.51	$11.59	$11.44	$11.58	$8.64	167,858
2019-06-27	$11.48	$11.48	$11.35	$11.42	$8.52	131,108
2019-06-26	$11.28	$11.47	$11.23	$11.41	$8.52	141,961
2019-06-25	$11.44	$11.44	$11.23	$11.25	$8.40	87,789
2019-06-24	$11.56	$11.60	$11.40	$11.44	$8.54	165,420
2019-06-21	$11.46	$11.57	$11.46	$11.55	$8.62	128,718
2019-06-20	$11.49	$11.59	$11.43	$11.51	$8.59	173,494
2019-06-19	$11.31	$11.35	$11.27	$11.34	$8.46	108,824
2019-06-18	$11.27	$11.42	$11.27	$11.36	$8.42	204,693
2019-06-17	$11.23	$11.29	$11.19	$11.27	$8.36	190,319
2019-06-14	$11.47	$11.51	$11.28	$11.31	$8.39	128,348
2019-06-13	$11.42	$11.55	$11.42	$11.45	$8.49	131,121
2019-06-12	$11.49	$11.51	$11.32	$11.38	$8.44	217,386
2019-06-11	$11.53	$11.59	$11.47	$11.55	$8.57	170,336
2019-06-10	$11.47	$11.54	$11.37	$11.49	$8.52	220,854
2019-06-07	$11.42	$11.50	$11.38	$11.44	$8.48	178,359
2019-06-06	$11.33	$11.44	$11.31	$11.36	$8.42	220,321
2019-06-05	$11.52	$11.52	$11.27	$11.32	$8.39	183,120
2019-06-04	$11.30	$11.49	$11.29	$11.48	$8.51	210,065
2019-06-03	$11.27	$11.43	$11.23	$11.26	$8.35	202,304
2019-05-31	$11.28	$11.41	$11.20	$11.22	$8.32	230,691
2019-05-30	$11.50	$11.63	$11.40	$11.43	$8.48	177,931
2019-05-29	$11.52	$11.54	$11.25	$11.52	$8.54	200,068
2019-05-28	$11.74	$11.78	$11.59	$11.62	$8.62	120,180
2019-05-24	$11.75	$11.83	$11.56	$11.71	$8.68	209,496
2019-05-23	$11.86	$11.86	$11.59	$11.67	$8.65	163,385
2019-05-22	$12.05	$12.06	$11.94	$11.99	$8.89	131,183
2019-05-21	$11.89	$12.12	$11.87	$12.08	$8.96	151,369
2019-05-20	$11.99	$12.00	$11.86	$11.90	$8.82	172,795
2019-05-17	$12.05	$12.13	$11.99	$12.00	$8.90	148,638
2019-05-16	$11.98	$12.09	$11.98	$12.06	$8.94	144,349
2019-05-15	$11.88	$11.96	$11.81	$11.94	$8.85	122,938
2019-05-14	$11.89	$12.02	$11.86	$11.94	$8.80	213,192
2019-05-13	$11.86	$11.86	$11.67	$11.76	$8.67	144,847
2019-05-10	$11.62	$11.92	$11.62	$11.91	$8.78	160,134
2019-05-09	$11.63	$11.63	$11.37	$11.54	$8.50	197,978
2019-05-08	$11.81	$11.82	$11.63	$11.67	$8.60	172,056
2019-05-07	$11.65	$11.79	$11.58	$11.78	$8.68	233,561
2019-05-06	$11.71	$11.79	$11.63	$11.78	$8.68	186,783
2019-05-03	$11.62	$11.83	$11.59	$11.79	$8.69	182,799
2019-05-02	$11.81	$11.84	$11.54	$11.60	$8.55	234,764
2019-05-01	$11.91	$11.96	$11.85	$11.88	$8.75	144,512
2019-04-30	$11.90	$11.99	$11.84	$11.90	$8.77	173,993
2019-04-29	$11.91	$11.98	$11.88	$11.89	$8.76	157,281
2019-04-26	$11.83	$11.89	$11.82	$11.86	$8.74	138,361
2019-04-25	$11.98	$11.98	$11.88	$11.89	$8.76	121,129
2019-04-24	$12.10	$12.10	$11.92	$11.93	$8.79	210,802
2019-04-23	$12.01	$12.13	$12.01	$12.08	$8.90	243,308
2019-04-22	$11.90	$12.01	$11.85	$11.99	$8.84	132,051
2019-04-18	$11.86	$11.90	$11.74	$11.83	$8.72	177,388
2019-04-17	$12.09	$12.09	$11.83	$11.85	$8.73	220,109
2019-04-16	$12.20	$12.20	$12.05	$12.08	$8.85	145,590
2019-04-15	$12.23	$12.26	$12.17	$12.20	$8.93	128,230
2019-04-12	$12.18	$12.21	$12.13	$12.20	$8.93	150,704
2019-04-11	$12.06	$12.10	$12.03	$12.06	$8.83	186,596
2019-04-10	$12.13	$12.14	$12.05	$12.06	$8.83	235,100
2019-04-09	$12.17	$12.17	$12.04	$12.07	$8.84	192,445
2019-04-08	$12.30	$12.36	$12.14	$12.17	$8.91	304,835
2019-04-05	$12.13	$12.27	$12.13	$12.25	$8.97	91,584
2019-04-04	$12.12	$12.13	$12.03	$12.12	$8.88	199,612
2019-04-03	$12.12	$12.17	$12.05	$12.15	$8.90	160,031
2019-04-02	$12.01	$12.14	$12.00	$12.09	$8.85	171,790
2019-04-01	$11.92	$12.04	$11.90	$12.02	$8.80	222,775
2019-03-29	$11.90	$11.93	$11.77	$11.90	$8.71	197,665
2019-03-28	$11.71	$11.77	$11.65	$11.75	$8.60	188,012
2019-03-27	$11.74	$11.77	$11.60	$11.71	$8.58	165,362
2019-03-26	$11.75	$11.90	$11.67	$11.71	$8.58	156,666
2019-03-25	$11.77	$11.77	$11.55	$11.67	$8.55	178,148
2019-03-22	$11.88	$11.90	$11.67	$11.75	$8.60	256,286
2019-03-21	$11.85	$12.04	$11.85	$11.98	$8.77	130,854
2019-03-20	$11.71	$11.96	$11.69	$11.86	$8.69	225,782
2019-03-19	$11.70	$11.85	$11.70	$11.73	$8.59	294,156
2019-03-18	$11.55	$11.67	$11.55	$11.64	$8.52	370,048
2019-03-15	$11.65	$11.67	$11.57	$11.60	$8.49	206,793
2019-03-14	$11.68	$11.71	$11.57	$11.60	$8.49	313,915
2019-03-13	$11.62	$11.63	$11.51	$11.62	$8.51	225,228
2019-03-12	$11.60	$11.70	$11.58	$11.62	$8.45	203,788
2019-03-11	$11.45	$11.61	$11.44	$11.57	$8.42	255,211
2019-03-08	$11.38	$11.41	$11.17	$11.40	$8.29	269,864
2019-03-07	$11.31	$11.42	$11.25	$11.42	$8.31	260,824
2019-03-06	$11.33	$11.36	$11.23	$11.26	$8.19	97,866
2019-03-05	$11.32	$11.38	$11.22	$11.37	$8.27	221,596
2019-03-04	$11.27	$11.32	$11.14	$11.30	$8.22	168,440
2019-03-01	$11.34	$11.35	$11.09	$11.24	$8.18	433,430
2019-02-28	$11.44	$11.44	$11.21	$11.24	$8.18	195,168
2019-02-27	$11.50	$11.54	$11.30	$11.42	$8.31	357,938
2019-02-26	$11.57	$11.60	$11.42	$11.45	$8.33	210,037
2019-02-25	$11.70	$11.70	$11.55	$11.64	$8.47	140,146
2019-02-22	$11.69	$11.75	$11.65	$11.65	$8.48	178,567
2019-02-21	$11.77	$11.77	$11.53	$11.59	$8.43	305,397
2019-02-20	$11.96	$11.96	$11.74	$11.78	$8.57	188,041
2019-02-19	$11.66	$12.02	$11.66	$11.97	$8.71	194,207
2019-02-15	$11.60	$11.72	$11.60	$11.67	$8.49	292,751
2019-02-14	$11.25	$11.55	$11.25	$11.51	$8.37	197,707
2019-02-13	$11.19	$11.34	$11.19	$11.31	$8.23	198,632
2019-02-12	$11.28	$11.29	$11.17	$11.26	$8.14	204,995
2019-02-11	$11.03	$11.11	$10.97	$11.11	$8.03	163,137
2019-02-08	$11.09	$11.12	$10.86	$11.08	$8.01	167,387
2019-02-07	$11.38	$11.38	$11.03	$11.10	$8.02	352,334
2019-02-06	$11.52	$11.54	$11.39	$11.39	$8.23	164,566
2019-02-05	$11.51	$11.56	$11.43	$11.49	$8.31	334,034
2019-02-04	$11.44	$11.52	$11.39	$11.50	$8.31	272,972
2019-02-01	$11.31	$11.48	$11.29	$11.46	$8.28	241,332
2019-01-31	$11.40	$11.53	$11.27	$11.35	$8.20	216,864
2019-01-30	$11.26	$11.47	$11.24	$11.38	$8.23	268,416
2019-01-29	$11.10	$11.22	$10.97	$11.19	$8.09	155,401
2019-01-28	$10.96	$11.04	$10.82	$11.01	$7.96	180,365
2019-01-25	$10.98	$11.05	$10.98	$11.03	$7.97	141,302
2019-01-24	$10.82	$10.96	$10.77	$10.88	$7.86	162,141
2019-01-23	$10.97	$11.00	$10.72	$10.82	$7.82	171,026
2019-01-22	$11.19	$11.19	$10.88	$10.90	$7.88	204,330
2019-01-18	$11.14	$11.28	$11.12	$11.24	$8.12	169,684
2019-01-17	$11.00	$11.09	$10.99	$11.05	$7.99	167,705
2019-01-16	$11.00	$11.11	$11.00	$11.04	$7.98	116,438
2019-01-15	$10.97	$11.09	$10.91	$11.03	$7.92	120,329
2019-01-14	$10.75	$10.91	$10.71	$10.85	$7.79	142,844
2019-01-11	$10.97	$10.97	$10.80	$10.83	$7.78	285,641
2019-01-10	$11.04	$11.04	$10.91	$10.98	$7.88	229,399
2019-01-09	$11.06	$11.24	$11.00	$11.06	$7.94	229,021
2019-01-08	$10.80	$10.98	$10.76	$10.95	$7.86	291,271
2019-01-07	$10.51	$10.80	$10.51	$10.61	$7.62	296,288
2019-01-04	$9.99	$10.41	$9.98	$10.39	$7.46	503,242
2019-01-03	$9.85	$10.05	$9.70	$9.90	$7.11	254,876
2019-01-02	$9.59	$9.99	$9.43	$9.86	$7.08	305,861
2018-12-31	$9.30	$9.72	$9.24	$9.65	$6.93	892,537
2018-12-28	$9.17	$9.36	$9.01	$9.30	$6.68	835,854
2018-12-27	$9.10	$9.28	$8.80	$9.20	$6.61	731,794
2018-12-26	$8.66	$9.28	$8.57	$9.28	$6.66	785,894
2018-12-24	$8.75	$8.85	$8.59	$8.62	$6.19	524,973
2018-12-21	$9.09	$9.20	$8.84	$8.86	$6.36	846,398
2018-12-20	$9.17	$9.45	$8.93	$9.12	$6.55	1,085,776
2018-12-19	$9.40	$9.70	$9.33	$9.43	$6.77	1,335,925
2018-12-18	$9.70	$9.82	$9.36	$9.49	$6.74	997,390
2018-12-17	$10.09	$10.24	$9.73	$9.80	$6.96	769,754
2018-12-14	$10.40	$10.55	$10.36	$10.36	$7.36	453,640
2018-12-13	$10.36	$10.60	$10.34	$10.55	$7.49	396,916
2018-12-12	$10.40	$10.56	$10.34	$10.40	$7.39	839,511
2018-12-11	$10.43	$10.51	$10.30	$10.36	$7.36	400,429
2018-12-10	$10.46	$10.70	$10.19	$10.32	$7.33	340,208
2018-12-07	$10.66	$10.87	$10.60	$10.61	$7.54	316,404
2018-12-06	$10.72	$10.72	$10.16	$10.57	$7.51	518,100
2018-12-04	$11.16	$11.20	$10.79	$10.93	$7.76	392,025
2018-12-03	$11.13	$11.32	$11.11	$11.16	$7.93	442,178
2018-11-30	$10.83	$10.98	$10.65	$10.96	$7.79	484,660
2018-11-29	$10.66	$10.98	$10.66	$10.84	$7.70	445,727
2018-11-28	$10.63	$10.70	$10.44	$10.64	$7.56	378,539
2018-11-27	$10.64	$10.70	$10.50	$10.56	$7.50	239,470
2018-11-26	$10.63	$10.82	$10.57	$10.64	$7.56	251,269
2018-11-23	$10.70	$10.72	$10.53	$10.55	$7.49	62,552
2018-11-21	$10.70	$10.97	$10.70	$10.83	$7.69	200,965
2018-11-20	$10.91	$10.93	$10.54	$10.67	$7.58	390,199
2018-11-19	$11.14	$11.24	$11.02	$11.02	$7.83	206,129
2018-11-16	$11.09	$11.20	$11.03	$11.11	$7.89	257,670
2018-11-15	$10.95	$11.11	$10.95	$11.07	$7.86	238,093
2018-11-14	$11.08	$11.14	$10.87	$10.98	$7.80	184,503
2018-11-13	$11.42	$11.48	$11.06	$11.08	$7.80	204,102
2018-11-12	$11.63	$11.63	$11.36	$11.37	$8.00	97,798
2018-11-09	$11.74	$11.74	$11.44	$11.61	$8.17	209,022
2018-11-08	$11.83	$12.04	$11.83	$11.92	$8.39	255,155
2018-11-07	$11.70	$11.97	$11.70	$11.84	$8.34	195,347
2018-11-06	$11.54	$11.66	$11.49	$11.61	$8.17	135,744
2018-11-05	$11.47	$11.64	$11.38	$11.58	$8.15	178,674
2018-11-02	$11.60	$11.60	$11.26	$11.39	$8.02	132,700
2018-11-01	$11.34	$11.57	$11.34	$11.51	$8.10	190,830
2018-10-31	$11.19	$11.50	$11.19	$11.25	$7.92	227,662
2018-10-30	$11.06	$11.26	$10.93	$11.11	$7.82	215,913
2018-10-29	$11.50	$11.55	$10.98	$11.16	$7.86	261,537
2018-10-26	$11.59	$11.61	$11.27	$11.43	$8.05	187,373
2018-10-25	$11.75	$11.83	$11.53	$11.71	$8.24	281,187
2018-10-24	$11.97	$12.02	$11.59	$11.61	$8.17	225,767
2018-10-23	$11.96	$12.01	$11.67	$11.93	$8.40	167,812
2018-10-22	$12.37	$12.39	$12.11	$12.14	$8.55	76,382
2018-10-19	$12.23	$12.42	$12.23	$12.32	$8.67	112,695
2018-10-18	$12.18	$12.40	$12.16	$12.20	$8.59	110,271
2018-10-17	$12.37	$12.41	$12.18	$12.25	$8.62	129,840
2018-10-16	$12.06	$12.46	$12.06	$12.38	$8.72	144,964
2018-10-15	$12.13	$12.22	$12.04	$12.07	$8.50	153,859
2018-10-12	$12.28	$12.37	$11.87	$12.17	$8.57	215,594
2018-10-11	$12.34	$12.40	$12.08	$12.15	$8.55	188,551
2018-10-10	$12.70	$12.75	$12.42	$12.46	$8.77	172,954
2018-10-09	$12.75	$12.90	$12.70	$12.85	$8.97	128,081
2018-10-08	$12.78	$12.89	$12.72	$12.78	$8.93	130,421
2018-10-05	$12.88	$13.01	$12.81	$12.86	$8.98	174,265
2018-10-04	$13.05	$13.10	$12.95	$12.97	$9.06	149,370
2018-10-03	$12.92	$13.16	$12.92	$13.11	$9.16	163,086
2018-10-02	$13.07	$13.14	$12.93	$12.96	$9.05	341,670
2018-10-01	$12.83	$13.13	$12.83	$12.98	$9.07	310,376
2018-09-28	$12.60	$12.83	$12.59	$12.80	$8.94	242,693
2018-09-27	$12.49	$12.64	$12.49	$12.60	$8.80	273,743
2018-09-26	$12.75	$12.77	$12.50	$12.51	$8.74	233,851
2018-09-25	$12.90	$12.99	$12.72	$12.75	$8.90	234,324
2018-09-24	$13.12	$13.22	$12.90	$12.90	$9.01	247,866
2018-09-21	$13.04	$13.14	$13.03	$13.09	$9.14	192,077
2018-09-20	$13.02	$13.12	$12.95	$13.10	$9.15	200,669
2018-09-19	$12.95	$13.03	$12.87	$13.02	$9.09	249,926
2018-09-18	$12.96	$13.05	$12.92	$12.98	$9.00	158,721
2018-09-17	$12.95	$13.05	$12.92	$12.93	$8.96	128,589
2018-09-14	$13.06	$13.12	$12.87	$12.97	$8.99	147,992
2018-09-13	$13.15	$13.17	$13.05	$13.06	$9.05	101,731
2018-09-12	$13.07	$13.14	$13.00	$13.11	$9.09	114,514
2018-09-11	$12.81	$13.05	$12.81	$12.99	$9.00	83,815
2018-09-10	$12.93	$12.96	$12.86	$12.89	$8.93	104,080
2018-09-07	$12.79	$12.88	$12.75	$12.85	$8.91	104,709
2018-09-06	$12.94	$13.02	$12.85	$12.91	$8.95	244,885
2018-09-05	$13.00	$13.03	$12.82	$13.02	$9.02	238,083
2018-09-04	$13.02	$13.18	$12.97	$13.08	$9.07	201,385
2018-08-31	$13.06	$13.13	$12.97	$13.04	$9.04	95,301
2018-08-30	$13.24	$13.27	$13.10	$13.16	$9.12	109,218
2018-08-29	$13.43	$13.45	$13.30	$13.31	$9.22	128,562
2018-08-28	$13.53	$13.57	$13.40	$13.40	$9.29	88,342
2018-08-27	$13.51	$13.57	$13.42	$13.54	$9.38	79,624
2018-08-24	$13.60	$13.62	$13.53	$13.56	$9.40	157,726
2018-08-23	$13.57	$13.63	$13.54	$13.56	$9.40	140,364
2018-08-22	$13.42	$13.63	$13.42	$13.63	$9.45	175,237
2018-08-21	$13.57	$13.67	$13.46	$13.46	$9.33	77,718
2018-08-20	$13.45	$13.64	$13.45	$13.62	$9.44	70,592
2018-08-17	$13.25	$13.48	$13.25	$13.45	$9.32	70,470
2018-08-16	$13.27	$13.34	$13.23	$13.32	$9.23	103,543
2018-08-15	$13.35	$13.35	$13.10	$13.21	$9.16	76,506
2018-08-14	$13.37	$13.46	$13.35	$13.40	$9.29	141,983
2018-08-13	$13.73	$13.73	$13.35	$13.35	$9.25	132,015
2018-08-10	$13.68	$13.77	$13.62	$13.68	$9.48	223,281
2018-08-09	$13.61	$13.74	$13.56	$13.74	$9.52	137,236
2018-08-08	$13.62	$13.64	$13.50	$13.61	$9.43	158,647
2018-08-07	$13.80	$13.90	$13.59	$13.63	$9.45	160,170
2018-08-06	$13.58	$13.86	$13.54	$13.77	$9.54	178,487
2018-08-03	$13.51	$13.57	$13.40	$13.57	$9.40	88,565
2018-08-02	$13.23	$13.56	$13.23	$13.39	$9.28	89,547
2018-08-01	$13.15	$13.20	$13.08	$13.20	$9.15	22,755
2018-07-31	$13.00	$13.22	$13.00	$13.16	$9.12	101,146
2018-07-30	$13.10	$13.18	$13.03	$13.10	$9.08	111,034
2018-07-27	$13.35	$13.38	$13.03	$13.06	$9.05	52,399
2018-07-26	$13.07	$13.32	$13.07	$13.31	$9.22	42,519
2018-07-25	$12.93	$13.16	$12.88	$13.12	$9.09	45,787
2018-07-24	$13.02	$13.09	$12.90	$12.90	$8.94	58,504
2018-07-23	$12.89	$12.93	$12.77	$12.93	$8.96	45,913
2018-07-20	$13.05	$13.05	$12.79	$12.79	$8.86	51,015
2018-07-19	$13.04	$13.20	$12.95	$13.03	$9.03	104,063
2018-07-18	$12.57	$12.83	$12.57	$12.73	$8.82	42,786
2018-07-17	$12.64	$12.73	$12.61	$12.62	$8.75	61,827
2018-07-16	$12.81	$12.81	$12.66	$12.69	$8.79	126,040
2018-07-13	$12.67	$12.85	$12.64	$12.81	$8.88	132,367
2018-07-12	$12.65	$12.70	$12.55	$12.67	$8.78	82,172
2018-07-11	$12.63	$12.74	$12.55	$12.62	$8.75	77,488
2018-07-10	$12.83	$12.92	$12.70	$12.71	$8.81	54,164
2018-07-09	$12.80	$12.88	$12.70	$12.83	$8.89	65,263
2018-07-06	$12.49	$12.72	$12.48	$12.68	$8.79	77,982
2018-07-05	$13.00	$13.06	$12.90	$12.91	$8.74	66,601
2018-07-03	$12.93	$13.05	$12.89	$12.90	$8.73	43,330
2018-07-02	$12.93	$12.93	$12.76	$12.86	$8.71	63,264
2018-06-29	$12.80	$12.95	$12.79	$12.95	$8.77	254,714
2018-06-28	$12.84	$12.93	$12.77	$12.80	$8.67	80,892
2018-06-27	$13.12	$13.20	$12.81	$12.83	$8.69	50,555
2018-06-26	$12.93	$13.09	$12.89	$13.05	$8.84	100,739
2018-06-25	$13.25	$13.25	$12.81	$12.84	$8.69	73,818
2018-06-22	$13.11	$13.31	$13.11	$13.16	$8.91	83,442
2018-06-21	$13.11	$13.11	$13.00	$13.02	$8.82	43,758
2018-06-20	$12.98	$13.09	$12.98	$13.02	$8.82	58,242
2018-06-19	$13.00	$13.00	$12.92	$12.97	$8.78	33,373
2018-06-18	$12.90	$13.01	$12.82	$13.01	$8.81	71,159
2018-06-15	$13.17	$13.17	$12.85	$12.90	$8.73	56,741
2018-06-14	$13.15	$13.18	$13.05	$13.13	$8.89	60,981
2018-06-13	$13.07	$13.13	$13.01	$13.08	$8.86	71,332
2018-06-12	$13.24	$13.25	$13.11	$13.12	$8.88	55,272
2018-06-11	$13.01	$13.22	$12.95	$13.19	$8.93	57,644
2018-06-08	$13.11	$13.11	$12.99	$13.05	$8.84	40,816
2018-06-07	$12.95	$13.09	$12.95	$13.07	$8.85	30,750
2018-06-06	$13.01	$13.12	$12.95	$12.96	$8.77	44,500
2018-06-05	$13.12	$13.15	$13.03	$13.10	$8.87	61,930
2018-06-04	$13.10	$13.18	$12.95	$13.12	$8.88	78,416
2018-06-01	$13.02	$13.22	$13.00	$13.10	$8.87	47,521
2018-05-31	$13.21	$13.25	$13.09	$13.13	$8.89	65,531
2018-05-30	$12.84	$13.21	$12.84	$13.21	$8.94	60,461
2018-05-29	$12.73	$12.94	$12.73	$12.82	$8.68	32,567
2018-05-25	$12.89	$12.89	$12.63	$12.84	$8.69	75,220
2018-05-24	$13.31	$13.31	$13.02	$13.03	$8.82	80,307
2018-05-23	$13.32	$13.36	$13.19	$13.34	$9.03	31,548
2018-05-22	$13.55	$13.55	$13.35	$13.35	$9.04	59,309
2018-05-21	$13.52	$13.57	$13.44	$13.46	$9.11	44,608
2018-05-18	$13.48	$13.48	$13.35	$13.41	$9.08	79,895
2018-05-17	$13.36	$13.53	$13.34	$13.42	$9.09	66,233
2018-05-16	$13.43	$13.44	$13.29	$13.31	$9.01	50,760
2018-05-15	$13.32	$13.41	$13.21	$13.41	$9.08	62,200
2018-05-14	$13.22	$13.35	$13.21	$13.32	$9.02	37,891
2018-05-11	$13.04	$13.18	$13.04	$13.18	$8.92	80,143
2018-05-10	$12.99	$13.08	$12.97	$12.99	$8.79	76,332
2018-05-09	$12.83	$12.99	$12.83	$12.96	$8.77	57,223
2018-05-08	$12.69	$12.82	$12.50	$12.81	$8.67	81,823
2018-05-07	$12.58	$12.79	$12.58	$12.69	$8.59	72,544
2018-05-04	$12.39	$12.53	$12.36	$12.51	$8.47	67,129
2018-05-03	$12.52	$12.54	$12.34	$12.40	$8.40	48,525
2018-05-02	$12.60	$12.65	$12.42	$12.53	$8.48	113,173
2018-05-01	$12.58	$12.64	$12.51	$12.64	$8.56	61,814
2018-04-30	$12.64	$12.73	$12.53	$12.59	$8.52	55,446
2018-04-27	$12.50	$12.64	$12.47	$12.57	$8.51	54,504
2018-04-26	$12.52	$12.58	$12.43	$12.47	$8.44	51,160
2018-04-25	$12.58	$12.58	$12.38	$12.48	$8.45	95,358
2018-04-24	$12.58	$13.35	$12.44	$12.59	$8.52	558,671
2018-04-23	$12.41	$12.67	$12.41	$12.54	$8.49	73,157
2018-04-20	$12.39	$12.50	$12.30	$12.46	$8.44	151,349
2018-04-19	$12.52	$12.56	$12.33	$12.38	$8.38	80,639
2018-04-18	$12.58	$12.66	$12.45	$12.48	$8.45	100,762
2018-04-17	$12.20	$12.50	$12.18	$12.45	$8.43	67,618
2018-04-16	$11.88	$12.18	$11.84	$12.18	$8.25	91,308
2018-04-13	$11.90	$11.90	$11.75	$11.84	$8.02	67,451
2018-04-12	$11.93	$11.98	$11.78	$11.88	$8.04	122,995
2018-04-11	$12.12	$12.26	$12.08	$12.20	$8.06	113,472
2018-04-10	$11.96	$12.16	$11.93	$12.13	$8.01	108,128
2018-04-09	$12.08	$12.08	$11.83	$11.85	$7.83	68,740
2018-04-06	$12.06	$12.14	$11.83	$11.98	$7.91	69,347
2018-04-05	$11.72	$12.10	$11.72	$12.05	$7.96	54,618
2018-04-04	$11.57	$11.77	$11.41	$11.75	$7.76	70,906
2018-04-03	$11.72	$11.77	$11.36	$11.75	$7.76	157,701
2018-04-02	$11.67	$11.85	$11.47	$11.65	$7.69	91,055
2018-03-29	$11.60	$11.79	$11.52	$11.75	$7.76	136,324
2018-03-28	$11.68	$11.76	$11.53	$11.58	$7.65	140,012
2018-03-27	$11.94	$12.15	$11.62	$11.69	$7.72	176,950
2018-03-26	$12.11	$12.13	$11.79	$11.98	$7.91	60,318
2018-03-23	$12.24	$12.26	$11.96	$11.99	$7.92	103,147
2018-03-22	$12.28	$12.32	$12.11	$12.20	$8.06	48,038
2018-03-21	$12.08	$12.41	$12.07	$12.36	$8.16	79,256
2018-03-20	$12.15	$12.33	$11.89	$12.03	$7.94	97,702
2018-03-19	$12.54	$12.55	$12.01	$12.09	$7.98	129,478
2018-03-16	$12.49	$12.67	$12.40	$12.56	$8.29	74,522
2018-03-15	$13.06	$13.11	$11.85	$12.35	$8.16	290,305
2018-03-14	$13.33	$13.33	$13.03	$13.05	$8.62	24,123
2018-03-13	$13.21	$13.33	$13.11	$13.24	$8.74	48,272
2018-03-12	$13.22	$13.45	$13.13	$13.18	$8.70	86,369
2018-03-09	$12.93	$13.17	$12.93	$13.13	$8.67	85,994
2018-03-08	$12.91	$13.05	$12.75	$12.80	$8.45	90,823
2018-03-07	$12.95	$13.09	$12.89	$12.95	$8.55	57,579
2018-03-06	$13.16	$13.20	$12.98	$13.02	$8.60	33,707
2018-03-05	$12.99	$13.21	$12.89	$13.11	$8.66	138,665
2018-03-02	$13.01	$13.12	$12.71	$13.12	$8.66	99,693
2018-03-01	$13.06	$13.31	$12.83	$13.07	$8.63	111,423
2018-02-28	$13.40	$13.52	$13.11	$13.11	$8.66	64,074
2018-02-27	$13.44	$13.60	$13.31	$13.35	$8.82	55,153
2018-02-26	$13.55	$13.55	$13.32	$13.47	$8.90	102,683
2018-02-23	$13.47	$13.60	$13.35	$13.47	$8.90	40,398
2018-02-22	$13.76	$13.86	$13.39	$13.42	$8.86	78,724
2018-02-21	$13.86	$13.86	$13.65	$13.66	$9.02	45,292
2018-02-20	$13.83	$14.09	$13.77	$13.84	$9.14	70,112
2018-02-16	$14.30	$14.30	$13.84	$13.91	$9.19	91,978
2018-02-15	$14.16	$14.31	$14.07	$14.17	$9.36	48,355
2018-02-14	$14.00	$14.22	$14.00	$14.11	$9.32	106,881
2018-02-13	$14.00	$14.18	$13.89	$14.10	$9.31	97,126
2018-02-12	$13.47	$14.03	$13.44	$14.03	$9.26	190,018
2018-02-09	$13.61	$13.70	$13.00	$13.47	$8.90	138,001
2018-02-08	$14.04	$14.04	$13.51	$13.56	$8.95	83,054
2018-02-07	$13.89	$14.15	$13.68	$13.97	$9.23	116,663
2018-02-06	$13.24	$14.11	$12.96	$13.96	$9.22	194,434
2018-02-05	$13.74	$14.00	$13.43	$13.59	$8.97	90,054
2018-02-02	$14.25	$14.25	$13.85	$13.93	$9.20	79,862
2018-02-01	$14.26	$14.35	$14.19	$14.27	$9.42	97,510
2018-01-31	$14.38	$14.50	$14.13	$14.23	$9.40	107,568
2018-01-30	$14.47	$14.47	$14.20	$14.36	$9.48	63,326
2018-01-29	$14.78	$14.78	$14.52	$14.52	$9.59	51,441
2018-01-26	$14.90	$14.95	$14.79	$14.82	$9.79	84,380
2018-01-25	$15.00	$15.08	$14.85	$14.86	$9.81	56,739
2018-01-24	$14.99	$15.32	$14.90	$14.91	$9.85	166,982
2018-01-23	$14.93	$14.98	$14.75	$14.98	$9.89	135,188
2018-01-22	$14.66	$14.91	$14.66	$14.89	$9.83	107,958
2018-01-19	$14.39	$14.67	$14.29	$14.67	$9.69	97,098
2018-01-18	$14.74	$14.74	$14.33	$14.34	$9.47	110,437
2018-01-17	$14.84	$14.90	$14.63	$14.71	$9.71	183,244
2018-01-16	$15.05	$15.20	$14.81	$14.81	$9.78	184,441
2018-01-12	$14.67	$15.03	$14.67	$15.00	$9.91	242,262
2018-01-11	$14.45	$14.74	$14.45	$14.66	$9.68	175,435
2018-01-10	$14.41	$14.48	$14.29	$14.35	$9.48	103,642
2018-01-09	$14.44	$14.52	$14.34	$14.37	$9.49	76,272
2018-01-08	$14.35	$14.51	$14.31	$14.31	$9.45	99,284
2018-01-05	$14.45	$14.51	$14.24	$14.38	$9.50	76,297
2018-01-04	$14.38	$14.55	$14.36	$14.42	$9.52	95,056
2018-01-03	$14.29	$14.40	$14.17	$14.30	$9.44	199,064
2018-01-02	$13.90	$14.27	$13.85	$13.85	$9.15	109,996
2017-12-29	$13.77	$13.89	$13.70	$13.80	$9.11	155,447
2017-12-28	$13.62	$13.84	$13.62	$13.77	$9.09	207,220
2017-12-27	$14.04	$14.12	$13.84	$13.84	$8.94	136,063
2017-12-26	$14.16	$14.34	$14.01	$14.05	$9.08	108,471
2017-12-22	$13.57	$14.00	$13.57	$13.98	$9.04	146,321
2017-12-21	$13.65	$13.89	$13.65	$13.69	$8.85	182,628
2017-12-20	$13.41	$13.77	$13.36	$13.74	$8.88	333,695
2017-12-19	$13.78	$13.78	$13.47	$13.53	$8.74	158,302
2017-12-18	$13.77	$13.98	$13.77	$13.78	$8.91	155,946
2017-12-15	$13.79	$13.79	$13.68	$13.78	$8.91	292,354
2017-12-14	$13.49	$13.80	$13.42	$13.69	$8.85	344,121
2017-12-13	$13.41	$13.52	$13.34	$13.51	$8.73	167,712
2017-12-12	$13.36	$13.57	$13.30	$13.42	$8.67	294,787
2017-12-11	$13.01	$13.32	$12.96	$13.30	$8.60	291,028
2017-12-08	$12.67	$13.06	$12.67	$12.99	$8.40	130,661
2017-12-07	$12.67	$12.87	$12.66	$12.86	$8.31	213,195
2017-12-06	$12.94	$12.98	$12.60	$12.66	$8.18	230,360
2017-12-05	$13.06	$13.11	$12.96	$12.99	$8.40	161,153
2017-12-04	$13.09	$13.19	$12.99	$13.06	$8.44	161,693
2017-12-01	$12.89	$13.15	$12.86	$13.03	$8.42	171,660
2017-11-30	$12.46	$12.88	$12.46	$12.88	$8.32	206,701
2017-11-29	$12.37	$12.46	$12.25	$12.41	$8.02	261,391
2017-11-28	$12.54	$12.55	$12.37	$12.40	$8.01	200,398
2017-11-27	$12.77	$12.77	$12.48	$12.54	$8.10	164,976
2017-11-24	$12.78	$12.88	$12.73	$12.73	$8.23	50,350
2017-11-22	$12.71	$12.75	$12.62	$12.67	$8.19	83,186
2017-11-21	$12.80	$12.81	$12.52	$12.63	$8.16	167,741
2017-11-20	$12.55	$12.71	$12.50	$12.67	$8.19	115,030
2017-11-17	$12.62	$12.69	$12.47	$12.64	$8.17	104,461
2017-11-16	$12.66	$12.71	$12.49	$12.53	$8.10	136,067
2017-11-15	$12.56	$12.67	$12.36	$12.62	$8.16	234,418
2017-11-14	$12.84	$12.84	$12.52	$12.62	$8.16	158,105
2017-11-13	$13.20	$13.20	$12.83	$12.90	$8.34	195,254
2017-11-10	$13.26	$13.32	$13.05	$13.14	$8.49	109,903
2017-11-09	$13.18	$13.33	$13.16	$13.22	$8.54	164,955
2017-11-08	$13.43	$13.49	$13.18	$13.25	$8.56	168,040
2017-11-07	$13.38	$13.51	$13.24	$13.43	$8.68	173,532
2017-11-06	$13.35	$13.52	$13.21	$13.44	$8.69	157,237
2017-11-03	$13.25	$13.32	$13.07	$13.23	$8.55	129,015
2017-11-02	$13.42	$13.47	$13.08	$13.15	$8.50	199,423
2017-11-01	$13.40	$13.53	$13.32	$13.41	$8.67	125,869
2017-10-31	$13.45	$13.45	$13.18	$13.27	$8.58	126,230
2017-10-30	$13.34	$13.49	$13.25	$13.36	$8.63	97,342
2017-10-27	$13.12	$13.39	$13.09	$13.25	$8.56	137,310
2017-10-26	$12.94	$13.28	$12.87	$13.08	$8.45	145,972
2017-10-25	$13.26	$13.30	$12.88	$12.93	$8.36	146,116
2017-10-24	$13.67	$13.71	$13.30	$13.36	$8.63	198,046
2017-10-23	$13.69	$13.73	$13.51	$13.59	$8.78	81,879
2017-10-20	$13.86	$13.87	$13.63	$13.69	$8.85	64,234
2017-10-19	$13.75	$13.85	$13.71	$13.79	$8.91	126,131
2017-10-18	$14.07	$14.07	$13.80	$13.82	$8.93	111,663
2017-10-17	$14.26	$14.30	$14.00	$14.07	$9.09	124,759
2017-10-16	$14.42	$14.42	$14.27	$14.30	$9.24	88,301
2017-10-13	$14.39	$15.13	$14.27	$14.34	$9.27	164,764
2017-10-12	$14.44	$14.44	$14.30	$14.34	$9.27	66,333
2017-10-11	$14.65	$14.65	$14.40	$14.48	$9.36	100,826
2017-10-10	$14.65	$14.65	$14.34	$14.60	$9.44	90,623
2017-10-09	$14.49	$14.49	$14.30	$14.49	$9.36	68,395
2017-10-06	$14.51	$14.54	$14.32	$14.35	$9.27	121,470
2017-10-05	$14.55	$14.55	$14.37	$14.50	$9.37	98,701
2017-10-04	$14.69	$14.70	$14.61	$14.66	$9.28	77,069
2017-10-03	$14.76	$14.76	$14.63	$14.70	$9.31	76,835
2017-10-02	$14.59	$14.76	$14.44	$14.76	$9.35	94,025
2017-09-29	$14.37	$14.73	$14.34	$14.70	$9.31	128,920
2017-09-28	$14.42	$14.49	$14.35	$14.47	$9.16	90,078
2017-09-27	$14.43	$14.53	$14.26	$14.36	$9.09	117,916
2017-09-26	$14.38	$14.48	$14.30	$14.48	$9.17	71,002
2017-09-25	$14.23	$14.38	$14.22	$14.38	$9.11	62,093
2017-09-22	$14.03	$14.22	$14.03	$14.15	$8.96	58,640
2017-09-21	$14.21	$14.21	$14.00	$14.11	$8.93	71,916
2017-09-20	$14.21	$14.30	$14.09	$14.18	$8.98	101,382
2017-09-19	$14.13	$14.22	$14.09	$14.16	$8.97	80,889
2017-09-18	$14.17	$14.27	$14.04	$14.13	$8.95	136,258
2017-09-15	$14.23	$14.24	$14.15	$14.17	$8.97	60,383
2017-09-14	$14.16	$14.31	$14.15	$14.21	$9.00	74,864
2017-09-13	$14.10	$14.21	$14.10	$14.16	$8.97	94,892
2017-09-12	$14.11	$14.22	$14.09	$14.09	$8.92	53,333
2017-09-11	$14.17	$14.22	$14.02	$14.17	$8.97	48,691
2017-09-08	$14.25	$14.26	$14.04	$14.06	$8.90	48,240
2017-09-07	$14.15	$14.25	$14.14	$14.21	$9.00	41,394
2017-09-06	$14.18	$14.24	$14.16	$14.18	$8.98	59,509
2017-09-05	$14.20	$14.27	$14.00	$14.18	$8.98	64,259
2017-09-01	$14.15	$14.29	$14.06	$14.22	$9.00	67,310
2017-08-31	$13.73	$14.07	$13.73	$14.03	$8.88	102,569
2017-08-30	$13.59	$13.73	$13.57	$13.71	$8.68	67,993
2017-08-29	$13.44	$13.64	$13.41	$13.57	$8.59	66,824
2017-08-28	$13.60	$13.67	$13.44	$13.51	$8.55	68,343
2017-08-25	$13.65	$13.70	$13.51	$13.60	$8.61	130,482
2017-08-24	$13.59	$13.69	$13.48	$13.59	$8.61	92,758
2017-08-23	$13.34	$13.64	$13.33	$13.56	$8.59	138,082
2017-08-22	$13.09	$13.37	$13.03	$13.34	$8.45	107,797
2017-08-21	$13.20	$13.24	$12.87	$13.00	$8.23	199,626
2017-08-18	$13.27	$13.27	$13.07	$13.14	$8.32	96,802
2017-08-17	$13.32	$13.43	$13.22	$13.22	$8.37	74,719
2017-08-16	$13.37	$13.50	$13.28	$13.32	$8.43	93,778
2017-08-15	$13.51	$13.58	$13.21	$13.24	$8.38	116,070
2017-08-14	$13.70	$13.85	$13.54	$13.54	$8.57	101,709
2017-08-11	$13.51	$13.81	$13.49	$13.66	$8.65	176,484
2017-08-10	$14.32	$14.32	$13.75	$13.79	$8.73	130,792
2017-08-09	$14.01	$14.24	$13.96	$14.17	$8.97	132,136
2017-08-08	$14.42	$14.42	$14.06	$14.07	$8.91	127,025
2017-08-07	$14.71	$14.71	$14.52	$14.58	$9.23	49,825
2017-08-04	$14.90	$14.97	$14.74	$14.75	$9.34	74,428
2017-08-03	$15.09	$15.19	$14.85	$14.89	$9.43	78,559
2017-08-02	$15.24	$15.27	$15.08	$15.18	$9.61	58,383
2017-08-01	$15.27	$15.39	$15.16	$15.21	$9.63	78,875
2017-07-31	$15.30	$15.34	$15.17	$15.24	$9.65	82,362
2017-07-28	$15.33	$15.44	$15.27	$15.42	$9.76	52,996
2017-07-27	$15.35	$15.42	$15.25	$15.33	$9.71	56,630
2017-07-26	$15.44	$15.45	$15.26	$15.28	$9.68	40,809
2017-07-25	$15.56	$15.56	$15.31	$15.34	$9.71	56,224
2017-07-24	$15.38	$15.42	$15.21	$15.38	$9.74	77,219
2017-07-21	$15.31	$15.39	$15.20	$15.26	$9.66	79,046
2017-07-20	$15.32	$15.33	$15.10	$15.22	$9.64	61,565
2017-07-19	$15.36	$15.39	$15.17	$15.26	$9.66	93,431
2017-07-18	$15.37	$15.37	$15.14	$15.29	$9.68	86,133
2017-07-17	$15.12	$15.29	$15.10	$15.26	$9.66	110,819
2017-07-14	$14.58	$15.12	$14.58	$15.12	$9.57	153,424
2017-07-13	$14.76	$14.87	$14.54	$14.55	$9.21	98,390
2017-07-12	$14.63	$14.84	$14.63	$14.76	$9.35	87,450
2017-07-11	$14.50	$14.66	$14.50	$14.53	$9.20	89,277
2017-07-10	$14.60	$14.86	$14.59	$14.59	$9.24	48,360
2017-07-07	$14.84	$14.85	$14.46	$14.67	$9.29	141,638
2017-07-06	$15.17	$15.17	$14.72	$14.75	$9.34	92,466
2017-07-05	$15.45	$15.45	$15.13	$15.33	$9.51	67,103
2017-07-03	$15.15	$15.53	$15.15	$15.34	$9.52	64,280
2017-06-30	$15.16	$15.32	$15.10	$15.15	$9.40	152,811
2017-06-29	$15.35	$15.35	$14.90	$14.97	$9.29	125,914
2017-06-28	$14.97	$15.10	$14.89	$15.09	$9.36	89,879
2017-06-27	$15.05	$15.17	$14.83	$14.83	$9.20	109,974
2017-06-26	$14.88	$15.00	$14.61	$15.00	$9.31	75,246
2017-06-23	$14.13	$14.74	$14.13	$14.72	$9.13	146,032
2017-06-22	$13.93	$14.16	$13.82	$14.08	$8.74	102,744
2017-06-21	$14.00	$14.04	$13.69	$13.77	$8.55	96,752
2017-06-20	$14.16	$14.18	$13.75	$13.88	$8.61	181,027
2017-06-19	$14.40	$14.45	$14.26	$14.27	$8.86	109,356
2017-06-16	$14.09	$14.33	$13.96	$14.33	$8.89	97,425
2017-06-15	$14.43	$14.43	$13.86	$13.94	$8.65	245,476
2017-06-14	$14.90	$14.95	$14.41	$14.49	$8.99	91,413
2017-06-13	$14.81	$14.96	$14.77	$14.95	$9.28	65,471
2017-06-12	$14.72	$14.83	$14.70	$14.76	$9.16	67,078
2017-06-09	$14.47	$14.75	$14.42	$14.70	$9.12	108,398
2017-06-08	$14.34	$14.50	$14.34	$14.34	$8.90	53,371
2017-06-07	$14.84	$14.99	$14.37	$14.41	$8.94	181,410
2017-06-06	$14.97	$15.02	$14.87	$14.94	$9.27	87,936
2017-06-05	$14.92	$14.99	$14.82	$14.99	$9.30	57,983
2017-06-02	$15.18	$15.25	$14.94	$15.01	$9.31	67,364
2017-06-01	$15.08	$15.27	$15.00	$15.24	$9.46	105,199
2017-05-31	$14.99	$15.18	$14.85	$14.96	$9.28	98,136
2017-05-30	$15.41	$15.43	$15.10	$15.12	$9.38	44,618
2017-05-26	$15.56	$15.56	$15.37	$15.47	$9.60	28,262
2017-05-25	$15.87	$15.90	$15.44	$15.53	$9.64	87,217
2017-05-24	$16.00	$16.00	$15.70	$15.82	$9.82	59,537
2017-05-23	$15.78	$15.95	$15.78	$15.93	$9.89	48,636
2017-05-22	$15.77	$15.82	$15.58	$15.82	$9.82	87,410
2017-05-19	$15.42	$15.59	$15.34	$15.58	$9.67	60,192
2017-05-18	$15.26	$15.38	$15.17	$15.26	$9.47	89,441
2017-05-17	$15.45	$15.45	$15.26	$15.31	$9.50	59,204
2017-05-16	$15.71	$15.74	$15.44	$15.45	$9.59	74,134
2017-05-15	$15.84	$15.88	$15.56	$15.59	$9.67	75,214
2017-05-12	$15.51	$15.59	$15.49	$15.54	$9.64	49,094
2017-05-11	$15.64	$15.64	$15.39	$15.43	$9.58	73,488
2017-05-10	$15.46	$15.61	$15.42	$15.54	$9.64	81,762
2017-05-09	$15.45	$15.49	$15.27	$15.49	$9.61	120,668
2017-05-08	$15.50	$15.60	$15.37	$15.58	$9.67	55,045
2017-05-05	$15.20	$15.46	$15.16	$15.46	$9.59	116,500
2017-05-04	$15.69	$15.77	$15.04	$15.26	$9.47	160,316
2017-05-03	$15.92	$15.98	$15.73	$15.76	$9.78	65,362
2017-05-02	$16.10	$16.10	$15.95	$15.96	$9.90	46,125
2017-05-01	$16.07	$16.12	$15.97	$16.02	$9.94	66,698
2017-04-28	$16.14	$16.16	$15.94	$16.00	$9.93	66,525
2017-04-27	$16.09	$16.19	$15.98	$16.06	$9.97	82,094
2017-04-26	$16.19	$16.30	$16.10	$16.10	$9.99	100,704
2017-04-25	$16.10	$16.20	$16.05	$16.20	$10.05	112,540
2017-04-24	$15.93	$16.07	$15.89	$16.00	$9.93	127,825
2017-04-21	$16.02	$16.25	$15.82	$15.84	$9.83	233,632
2017-04-20	$15.87	$15.93	$15.70	$15.92	$9.88	124,978
2017-04-19	$16.10	$16.13	$15.82	$15.87	$9.85	127,170
2017-04-18	$15.87	$16.07	$15.76	$16.04	$9.95	72,265
2017-04-17	$16.16	$16.16	$15.87	$15.98	$9.92	47,480
2017-04-13	$16.24	$16.24	$15.98	$16.04	$9.95	60,575
2017-04-12	$16.21	$16.21	$16.06	$16.14	$10.02	133,515
2017-04-11	$16.31	$16.40	$16.04	$16.19	$10.05	69,028
2017-04-10	$16.75	$16.75	$16.66	$16.66	$10.12	47,703
2017-04-07	$16.75	$16.75	$16.58	$16.67	$10.13	47,570
2017-04-06	$16.45	$16.76	$16.41	$16.64	$10.11	97,939
2017-04-05	$16.55	$16.64	$16.28	$16.31	$9.91	64,697
2017-04-04	$16.46	$16.64	$16.34	$16.40	$9.96	173,067
2017-04-03	$16.51	$16.70	$16.35	$16.69	$10.14	127,165
2017-03-31	$16.25	$16.48	$16.18	$16.48	$10.01	71,097
2017-03-30	$16.12	$16.20	$15.99	$16.10	$9.78	73,542
2017-03-29	$15.82	$16.04	$15.78	$16.01	$9.73	70,458
2017-03-28	$15.71	$15.82	$15.68	$15.70	$9.54	79,149
2017-03-27	$15.71	$15.71	$15.59	$15.67	$9.52	51,887
2017-03-24	$15.77	$15.81	$15.70	$15.77	$9.58	58,310
2017-03-23	$15.44	$15.72	$15.44	$15.67	$9.52	59,572
2017-03-22	$15.30	$15.46	$15.30	$15.40	$9.35	61,317
2017-03-21	$15.63	$15.74	$15.37	$15.48	$9.40	124,767
2017-03-20	$15.78	$15.84	$15.68	$15.70	$9.54	85,171
2017-03-17	$15.82	$15.95	$15.82	$15.87	$9.64	77,710
2017-03-16	$15.76	$15.90	$15.70	$15.90	$9.66	91,059
2017-03-15	$15.40	$15.87	$15.40	$15.82	$9.61	155,895
2017-03-14	$15.70	$15.70	$15.32	$15.33	$9.31	131,486
2017-03-13	$15.82	$15.99	$15.80	$15.88	$9.65	51,780
2017-03-10	$15.72	$15.85	$15.58	$15.82	$9.61	100,427
2017-03-09	$16.07	$16.07	$15.40	$15.70	$9.54	307,660
2017-03-08	$16.53	$16.61	$16.03	$16.18	$9.83	124,707
2017-03-07	$16.61	$16.65	$16.48	$16.55	$10.05	45,435
2017-03-06	$16.66	$16.66	$16.56	$16.63	$10.10	48,184
2017-03-03	$16.69	$16.74	$16.60	$16.67	$10.13	65,126
2017-03-02	$16.65	$16.71	$16.59	$16.64	$10.11	43,620
2017-03-01	$16.69	$16.74	$16.57	$16.72	$10.16	137,079
2017-02-28	$16.47	$16.62	$16.43	$16.46	$10.00	74,563
2017-02-27	$16.52	$16.54	$16.43	$16.49	$10.02	53,263
2017-02-24	$16.45	$16.53	$16.40	$16.52	$10.03	92,175
2017-02-23	$16.68	$16.72	$16.39	$16.50	$10.02	124,757
2017-02-22	$16.57	$16.60	$16.47	$16.47	$10.00	69,285
2017-02-21	$16.57	$16.69	$16.55	$16.69	$10.14	131,694
2017-02-17	$16.58	$16.58	$16.32	$16.37	$9.94	48,660
2017-02-16	$16.80	$16.80	$16.49	$16.52	$10.03	78,103
2017-02-15	$16.77	$16.82	$16.65	$16.69	$10.14	152,773
2017-02-14	$16.74	$16.79	$16.54	$16.76	$10.18	63,964
2017-02-13	$16.80	$16.80	$16.60	$16.69	$10.14	57,276
2017-02-10	$16.79	$16.84	$16.69	$16.72	$10.16	88,234
2017-02-09	$16.56	$16.68	$16.50	$16.65	$10.11	109,672
2017-02-08	$16.56	$16.58	$16.21	$16.44	$9.99	214,303
2017-02-07	$16.85	$16.90	$16.58	$16.70	$10.14	93,521
2017-02-06	$16.93	$16.96	$16.80	$16.90	$10.27	91,256
2017-02-03	$16.79	$16.94	$16.75	$16.89	$10.26	100,610
2017-02-02	$16.65	$16.71	$16.47	$16.71	$10.15	51,313
2017-02-01	$16.56	$16.67	$16.44	$16.67	$10.13	118,149
2017-01-31	$16.31	$16.33	$16.10	$16.31	$9.91	94,702
2017-01-30	$16.84	$16.84	$16.30	$16.33	$9.92	164,191
2017-01-27	$17.03	$17.03	$16.69	$16.91	$10.27	177,050
2017-01-26	$16.92	$17.04	$16.81	$17.01	$10.33	233,781
2017-01-25	$16.63	$16.88	$16.57	$16.81	$10.21	224,416
2017-01-24	$16.40	$16.60	$16.40	$16.50	$10.02	321,167
2017-01-23	$16.36	$16.38	$16.22	$16.38	$9.95	98,251
2017-01-20	$16.34	$16.37	$16.23	$16.35	$9.93	60,667
2017-01-19	$16.36	$16.36	$16.16	$16.25	$9.87	56,652
2017-01-18	$16.32	$16.35	$16.24	$16.33	$9.92	75,525
2017-01-17	$16.39	$16.44	$16.26	$16.39	$9.96	79,717
2017-01-13	$16.21	$16.43	$16.21	$16.30	$9.90	196,129
2017-01-12	$16.34	$16.34	$16.12	$16.26	$9.88	66,705
2017-01-11	$16.10	$16.25	$16.10	$16.20	$9.84	49,506
2017-01-10	$16.42	$16.42	$16.04	$16.05	$9.75	80,430
2017-01-09	$16.48	$16.51	$16.31	$16.35	$9.93	127,991
2017-01-06	$16.47	$16.53	$16.32	$16.50	$10.02	116,358
2017-01-05	$16.25	$16.38	$16.21	$16.32	$9.91	108,608
2017-01-04	$16.22	$16.38	$16.17	$16.36	$9.94	78,362
2017-01-03	$16.18	$16.32	$15.91	$16.13	$9.80	124,677
2016-12-30	$15.94	$15.98	$15.83	$15.90	$9.66	91,253
2016-12-29	$15.91	$15.96	$15.76	$15.88	$9.65	127,599
2016-12-28	$16.28	$16.29	$15.79	$15.80	$9.60	113,202
2016-12-27	$16.48	$16.57	$16.41	$16.47	$9.79	74,103
2016-12-23	$16.33	$16.45	$16.22	$16.39	$9.74	143,545
2016-12-22	$16.04	$16.40	$16.04	$16.28	$9.67	148,479
2016-12-21	$15.89	$16.02	$15.81	$16.00	$9.51	113,082
2016-12-20	$15.67	$15.82	$15.67	$15.82	$9.40	125,800
2016-12-19	$15.54	$15.72	$15.51	$15.71	$9.34	174,977
2016-12-16	$15.41	$15.56	$15.33	$15.52	$9.22	152,814
2016-12-15	$15.29	$15.50	$15.22	$15.36	$9.13	103,607
2016-12-14	$15.58	$15.64	$15.33	$15.33	$9.11	116,167
2016-12-13	$15.64	$15.70	$15.42	$15.69	$9.32	187,591
2016-12-12	$15.82	$15.82	$15.45	$15.47	$9.19	105,019
2016-12-09	$15.60	$15.60	$15.45	$15.47	$9.19	79,866
2016-12-08	$15.47	$15.54	$15.34	$15.48	$9.20	92,150
2016-12-07	$15.26	$15.45	$15.26	$15.45	$9.18	105,188
2016-12-06	$15.37	$15.55	$15.33	$15.37	$9.13	200,691
2016-12-05	$15.59	$15.59	$15.35	$15.37	$9.13	94,185
2016-12-02	$15.15	$15.43	$15.15	$15.39	$9.15	113,678
2016-12-01	$15.56	$15.61	$15.15	$15.19	$9.03	126,398
2016-11-30	$15.22	$15.46	$15.12	$15.33	$9.11	167,704
2016-11-29	$14.52	$14.76	$14.44	$14.70	$8.74	182,275
2016-11-28	$15.44	$15.50	$14.78	$14.82	$8.81	176,432
2016-11-25	$15.32	$15.36	$15.23	$15.32	$9.10	44,372
2016-11-23	$15.31	$15.49	$15.25	$15.36	$9.13	81,600
2016-11-22	$15.39	$15.43	$15.14	$15.31	$9.10	169,371
2016-11-21	$15.20	$15.38	$15.05	$15.22	$9.04	140,449
2016-11-18	$15.02	$15.14	$14.91	$14.99	$8.91	69,099
2016-11-17	$14.96	$15.23	$14.86	$14.92	$8.87	69,448
2016-11-16	$15.08	$15.19	$14.87	$15.01	$8.92	84,742
2016-11-15	$14.92	$15.24	$14.87	$15.09	$8.97	113,758
2016-11-14	$14.58	$14.82	$14.55	$14.77	$8.78	77,412
2016-11-11	$14.48	$14.57	$14.21	$14.55	$8.65	93,166
2016-11-10	$14.30	$14.75	$14.30	$14.62	$8.69	137,839
2016-11-09	$13.59	$14.46	$13.57	$14.29	$8.49	198,285
2016-11-08	$13.72	$14.01	$13.72	$13.89	$8.25	64,007
2016-11-07	$13.86	$13.96	$13.75	$13.80	$8.20	72,503
2016-11-04	$13.78	$13.87	$13.66	$13.69	$8.14	63,713
2016-11-03	$14.03	$14.03	$13.83	$13.85	$8.23	75,063
2016-11-02	$14.08	$14.18	$13.66	$14.05	$8.35	175,188
2016-11-01	$14.48	$14.52	$14.15	$14.34	$8.52	86,389
2016-10-31	$14.78	$14.78	$14.45	$14.49	$8.61	61,720
2016-10-28	$15.03	$15.16	$14.82	$14.87	$8.84	89,611
2016-10-27	$15.31	$15.41	$15.04	$15.05	$8.94	113,184
2016-10-26	$15.10	$15.40	$15.01	$15.31	$9.10	145,912
2016-10-25	$15.44	$15.49	$15.23	$15.23	$9.05	76,787
2016-10-24	$15.22	$15.49	$15.22	$15.43	$9.17	123,885
2016-10-21	$15.15	$15.27	$15.10	$15.25	$9.06	68,013
2016-10-20	$15.04	$15.15	$14.96	$15.12	$8.99	38,110
2016-10-19	$15.10	$15.24	$15.06	$15.14	$9.00	115,275
2016-10-18	$15.06	$15.06	$14.90	$14.98	$8.90	89,361
2016-10-17	$15.18	$15.18	$14.85	$14.97	$8.90	59,136
2016-10-14	$15.03	$15.40	$14.93	$14.97	$8.90	131,598
2016-10-13	$15.02	$15.13	$14.84	$15.00	$8.91	50,454
2016-10-12	$15.13	$15.24	$15.00	$15.21	$9.04	89,387
2016-10-11	$15.38	$15.39	$15.05	$15.20	$9.03	60,781
2016-10-10	$15.20	$15.42	$15.20	$15.40	$9.15	113,913
2016-10-07	$15.10	$15.25	$15.04	$15.05	$8.94	113,464
2016-10-06	$15.46	$15.52	$15.06	$15.07	$8.96	143,564
2016-10-05	$15.63	$15.63	$15.43	$15.45	$9.18	49,561
2016-10-04	$15.97	$15.99	$15.59	$15.78	$9.17	109,571
2016-10-03	$15.88	$15.97	$15.74	$15.96	$9.27	89,689
2016-09-30	$15.69	$15.84	$15.43	$15.81	$9.19	68,957
2016-09-29	$15.61	$15.76	$15.44	$15.58	$9.05	80,211
2016-09-28	$15.23	$15.59	$14.94	$15.56	$9.04	81,447
2016-09-27	$15.01	$15.14	$14.91	$15.05	$8.75	69,993
2016-09-26	$15.20	$15.29	$15.10	$15.16	$8.81	61,329
2016-09-23	$15.33	$15.47	$15.15	$15.20	$8.83	49,862
2016-09-22	$15.20	$15.43	$15.17	$15.34	$8.91	75,628
2016-09-21	$14.85	$15.07	$14.70	$15.03	$8.73	78,759
2016-09-20	$14.84	$14.86	$14.65	$14.67	$8.52	57,157
2016-09-19	$14.77	$14.95	$14.73	$14.83	$8.62	48,112
2016-09-16	$14.39	$14.66	$14.38	$14.64	$8.51	35,011
2016-09-15	$14.51	$14.67	$14.47	$14.55	$8.46	82,915
2016-09-14	$14.54	$14.75	$14.42	$14.52	$8.44	58,187
2016-09-13	$14.98	$15.03	$14.42	$14.50	$8.43	86,768
2016-09-12	$15.14	$15.20	$15.06	$15.19	$8.83	48,644
2016-09-09	$15.55	$15.55	$15.13	$15.18	$8.82	94,676
2016-09-08	$15.21	$15.69	$15.21	$15.67	$9.11	123,583
2016-09-07	$15.02	$15.19	$14.98	$15.17	$8.82	78,135
2016-09-06	$14.59	$14.90	$14.59	$14.90	$8.66	68,658
2016-09-02	$14.57	$14.73	$14.56	$14.59	$8.48	61,584
2016-09-01	$14.38	$14.44	$14.28	$14.44	$8.39	28,701
2016-08-31	$14.48	$14.48	$14.32	$14.40	$8.37	47,016
2016-08-30	$14.59	$14.65	$14.44	$14.54	$8.45	39,952
2016-08-29	$14.54	$14.58	$14.45	$14.54	$8.45	72,655
2016-08-26	$14.66	$14.80	$14.50	$14.55	$8.46	37,402
2016-08-25	$14.56	$14.73	$14.54	$14.57	$8.47	45,379
2016-08-24	$14.85	$14.85	$14.64	$14.66	$8.52	55,913
2016-08-23	$14.60	$14.92	$14.60	$14.83	$8.62	103,353
2016-08-22	$14.70	$14.77	$14.62	$14.71	$8.55	65,332
2016-08-19	$14.97	$14.97	$14.73	$14.80	$8.60	43,553
2016-08-18	$14.65	$14.98	$14.65	$14.89	$8.65	104,601
2016-08-17	$14.72	$14.74	$14.54	$14.61	$8.49	57,206
2016-08-16	$14.66	$14.69	$14.55	$14.65	$8.51	44,603
2016-08-15	$14.53	$14.68	$14.50	$14.61	$8.49	109,096
2016-08-12	$14.37	$14.52	$14.21	$14.50	$8.43	80,411
2016-08-11	$14.04	$14.29	$13.96	$14.20	$8.25	125,776
2016-08-10	$14.20	$14.36	$13.83	$13.90	$8.08	174,148
2016-08-09	$14.37	$14.37	$13.96	$14.16	$8.23	168,661
2016-08-08	$14.22	$14.33	$14.14	$14.19	$8.25	95,283
2016-08-05	$13.94	$14.10	$13.85	$14.04	$8.16	120,789
2016-08-04	$13.70	$13.91	$13.66	$13.81	$8.03	115,376
2016-08-03	$13.31	$13.72	$13.31	$13.71	$7.97	100,825
2016-08-02	$13.27	$13.48	$13.14	$13.28	$7.72	147,061
2016-08-01	$13.89	$13.89	$13.29	$13.29	$7.72	109,968
2016-07-29	$13.60	$13.94	$13.60	$13.93	$8.09	80,210
2016-07-28	$13.78	$13.94	$13.72	$13.72	$7.97	81,397
2016-07-27	$13.91	$14.15	$13.83	$13.87	$8.06	98,375
2016-07-26	$13.99	$14.28	$13.96	$14.00	$8.14	102,200
2016-07-25	$14.25	$14.25	$14.10	$14.15	$8.22	77,939
2016-07-22	$14.23	$14.42	$14.21	$14.36	$8.34	93,937
2016-07-21	$14.30	$14.53	$14.21	$14.22	$8.26	79,766
2016-07-20	$14.20	$14.36	$14.06	$14.36	$8.34	73,538
2016-07-19	$14.18	$14.26	$14.07	$14.20	$8.25	77,730
2016-07-18	$13.92	$14.22	$13.90	$14.20	$8.25	60,929
2016-07-15	$14.17	$14.44	$13.98	$14.11	$8.20	120,717
2016-07-14	$14.04	$14.21	$14.00	$14.06	$8.17	147,348
2016-07-13	$14.42	$14.42	$13.95	$14.00	$8.14	97,524
2016-07-12	$14.12	$14.47	$14.00	$14.30	$8.31	77,606
2016-07-11	$13.95	$13.99	$13.78	$13.83	$8.04	70,961
2016-07-08	$13.77	$13.97	$13.58	$13.77	$8.00	114,544
2016-07-07	$13.98	$14.14	$13.53	$13.68	$7.95	165,608
2016-07-06	$13.63	$13.88	$13.57	$13.86	$8.05	125,409
2016-07-05	$14.36	$14.40	$14.00	$14.24	$8.07	182,694
2016-07-01	$14.42	$14.49	$14.36	$14.36	$8.14	69,901
2016-06-30	$14.40	$14.45	$14.19	$14.36	$8.14	97,397
2016-06-29	$14.32	$14.47	$14.13	$14.38	$8.15	71,787
2016-06-28	$13.51	$14.02	$13.51	$14.01	$7.94	44,464
2016-06-27	$13.84	$13.86	$13.12	$13.36	$7.57	129,346
2016-06-24	$14.10	$14.31	$13.85	$14.01	$7.94	109,842
2016-06-23	$14.37	$14.46	$14.18	$14.44	$8.18	80,371
2016-06-22	$14.25	$14.25	$14.02	$14.07	$7.97	98,138
2016-06-21	$13.75	$14.11	$13.67	$14.11	$8.00	70,621
2016-06-20	$13.95	$14.02	$13.73	$13.74	$7.79	81,707
2016-06-17	$13.57	$13.71	$13.44	$13.64	$7.73	75,839
2016-06-16	$13.64	$13.64	$13.18	$13.44	$7.62	228,497
2016-06-15	$13.42	$13.85	$13.30	$13.72	$7.78	109,081
2016-06-14	$13.72	$13.91	$13.40	$13.63	$7.73	105,620
2016-06-13	$14.17	$14.34	$13.92	$13.92	$7.89	81,570
2016-06-10	$14.76	$14.84	$14.42	$14.42	$8.17	85,311
2016-06-09	$14.77	$15.07	$14.67	$15.04	$8.52	50,053
2016-06-08	$14.77	$15.18	$14.71	$15.08	$8.55	176,765
2016-06-07	$14.70	$14.73	$14.49	$14.60	$8.28	133,751
2016-06-06	$14.00	$14.47	$13.81	$14.35	$8.13	115,980
2016-06-03	$13.73	$13.97	$13.67	$13.75	$7.79	77,417
2016-06-02	$13.41	$13.84	$13.41	$13.84	$7.84	126,470
2016-06-01	$13.31	$13.68	$13.17	$13.65	$7.74	104,514
2016-05-31	$13.29	$13.55	$13.29	$13.39	$7.59	150,305
2016-05-27	$13.28	$13.37	$13.14	$13.27	$7.52	63,377
2016-05-26	$13.52	$13.59	$13.21	$13.21	$7.49	101,197
2016-05-25	$13.37	$13.45	$13.24	$13.43	$7.61	53,138
2016-05-24	$13.23	$13.28	$13.01	$13.10	$7.42	75,648
2016-05-23	$13.28	$13.39	$13.16	$13.17	$7.46	56,584
2016-05-20	$13.01	$13.34	$12.97	$13.30	$7.54	51,843
2016-05-19	$12.79	$13.09	$12.52	$12.97	$7.35	128,351
2016-05-18	$13.40	$13.40	$12.77	$12.81	$7.26	65,577
2016-05-17	$13.08	$13.51	$13.06	$13.34	$7.56	59,217
2016-05-16	$12.91	$13.28	$12.89	$13.17	$7.47	97,842
2016-05-13	$12.31	$12.83	$12.31	$12.59	$7.14	70,877
2016-05-12	$12.43	$12.65	$12.43	$12.48	$7.08	76,275
2016-05-11	$12.20	$12.47	$11.93	$12.36	$7.01	71,948
2016-05-10	$12.07	$12.38	$11.96	$12.30	$6.97	97,343
2016-05-09	$12.24	$12.25	$11.76	$12.01	$6.81	166,244
2016-05-06	$12.22	$12.57	$12.22	$12.31	$6.98	102,096
2016-05-05	$12.72	$12.95	$12.35	$12.45	$7.06	120,704
2016-05-04	$12.36	$12.72	$12.15	$12.31	$6.98	118,812
2016-05-03	$12.82	$12.82	$12.26	$12.30	$6.97	89,189
2016-05-02	$13.46	$13.47	$12.77	$13.10	$7.42	89,685
2016-04-29	$13.29	$13.49	$13.12	$13.49	$7.65	41,797
2016-04-28	$13.12	$13.32	$13.06	$13.16	$7.46	74,729
2016-04-27	$12.61	$13.33	$12.61	$13.15	$7.45	172,207
2016-04-26	$12.30	$12.51	$12.15	$12.51	$7.09	104,276
2016-04-25	$12.17	$12.40	$11.98	$12.12	$6.87	127,525
2016-04-22	$12.09	$12.69	$12.07	$12.27	$6.95	132,326
2016-04-21	$12.05	$12.31	$11.93	$12.00	$6.80	155,290
2016-04-20	$11.81	$12.35	$11.81	$12.13	$6.88	104,062
2016-04-19	$11.16	$11.95	$11.16	$11.93	$6.76	55,965
2016-04-18	$10.54	$11.31	$10.45	$11.22	$6.36	114,683
2016-04-15	$11.16	$11.36	$10.64	$10.77	$6.10	176,643
2016-04-14	$11.65	$11.94	$11.23	$11.35	$6.43	168,195
2016-04-13	$11.75	$11.96	$11.57	$11.77	$6.67	140,342
2016-04-12	$11.29	$12.25	$11.29	$12.12	$6.67	197,860
2016-04-11	$11.24	$11.38	$11.10	$11.19	$6.16	79,737
2016-04-08	$10.66	$11.09	$10.58	$10.98	$6.04	198,845
2016-04-07	$10.33	$10.48	$10.18	$10.28	$5.66	75,448
2016-04-06	$10.10	$10.48	$9.98	$10.30	$5.67	206,884
2016-04-05	$10.00	$10.06	$9.82	$9.84	$5.42	84,812
2016-04-04	$10.39	$10.39	$10.03	$10.07	$5.54	90,396
2016-04-01	$10.44	$10.44	$10.17	$10.34	$5.69	77,885
2016-03-31	$10.21	$10.78	$10.17	$10.58	$5.82	107,467
2016-03-30	$10.17	$10.46	$10.17	$10.23	$5.63	58,612
2016-03-29	$9.83	$10.10	$9.63	$10.04	$5.53	51,185
2016-03-28	$9.95	$10.02	$9.71	$9.90	$5.45	101,839
2016-03-24	$10.24	$10.40	$10.00	$10.05	$5.53	104,051
2016-03-23	$10.87	$10.87	$10.44	$10.49	$5.77	94,971
2016-03-22	$10.70	$11.00	$10.34	$10.96	$6.03	121,314
2016-03-21	$10.94	$10.94	$10.55	$10.72	$5.90	76,712
2016-03-18	$11.28	$11.29	$10.82	$10.85	$5.97	57,868
2016-03-17	$10.80	$11.19	$10.66	$11.19	$6.16	83,117
2016-03-16	$10.14	$10.82	$10.14	$10.76	$5.92	90,614
2016-03-15	$10.16	$10.33	$10.02	$10.07	$5.54	124,339
2016-03-14	$10.51	$10.58	$10.40	$10.40	$5.72	74,328
2016-03-11	$10.38	$10.59	$10.33	$10.47	$5.76	97,826
2016-03-10	$10.19	$10.26	$10.04	$10.04	$5.53	71,791
2016-03-09	$10.32	$10.39	$10.07	$10.23	$5.63	119,812
2016-03-08	$10.48	$10.53	$9.82	$9.83	$5.41	111,985
2016-03-07	$10.91	$10.99	$10.45	$10.52	$5.79	442,752
2016-03-04	$11.24	$11.29	$10.89	$11.08	$6.10	116,447
2016-03-03	$10.47	$11.09	$10.47	$11.09	$6.10	131,286
2016-03-02	$9.89	$10.72	$9.82	$10.67	$5.87	155,631
2016-03-01	$9.82	$10.05	$9.72	$9.90	$5.45	80,159
2016-02-29	$9.68	$10.09	$9.66	$9.71	$5.34	161,322
2016-02-26	$9.64	$9.76	$9.33	$9.45	$5.20	196,292
2016-02-25	$9.51	$9.53	$9.04	$9.32	$5.13	124,952
2016-02-24	$9.21	$9.40	$8.72	$9.40	$5.17	116,263
2016-02-23	$10.14	$10.14	$9.21	$9.22	$5.07	84,045
2016-02-22	$9.84	$10.18	$9.63	$9.92	$5.46	182,254
2016-02-19	$9.18	$9.50	$8.96	$9.47	$5.21	97,762
2016-02-18	$9.83	$9.97	$9.27	$9.47	$5.21	155,145
2016-02-17	$8.96	$9.60	$8.85	$9.60	$5.28	178,299
2016-02-16	$8.47	$8.92	$8.32	$8.71	$4.79	116,802
2016-02-12	$7.65	$8.29	$7.56	$8.23	$4.53	230,356
2016-02-11	$7.24	$7.82	$7.01	$7.29	$4.01	136,139
2016-02-10	$7.62	$8.21	$7.58	$7.78	$4.28	206,269
2016-02-09	$8.00	$8.26	$7.45	$7.87	$4.33	201,678
2016-02-08	$9.45	$9.45	$8.03	$8.47	$4.66	234,129
2016-02-05	$10.51	$10.51	$9.42	$9.56	$5.26	97,543
2016-02-04	$9.72	$10.40	$9.72	$10.21	$5.62	195,348
2016-02-03	$9.47	$9.89	$9.06	$9.68	$5.33	215,308
2016-02-02	$9.41	$9.61	$9.27	$9.36	$5.15	223,580
2016-02-01	$10.01	$10.04	$9.66	$9.79	$5.39	196,286
2016-01-29	$9.75	$10.50	$9.71	$10.27	$5.65	276,357
2016-01-28	$9.04	$9.73	$9.04	$9.68	$5.33	171,091
2016-01-27	$8.90	$9.06	$8.40	$8.77	$4.83	179,125
2016-01-26	$8.49	$8.95	$8.28	$8.95	$4.93	142,890
2016-01-25	$8.53	$9.11	$8.21	$8.30	$4.57	176,494
2016-01-22	$7.92	$8.89	$7.92	$8.69	$4.78	259,013
2016-01-21	$7.03	$7.74	$6.91	$7.66	$4.22	438,944
2016-01-20	$7.50	$7.68	$6.27	$7.01	$3.86	937,497
2016-01-19	$8.76	$8.84	$7.75	$7.97	$4.39	303,613
2016-01-15	$8.82	$9.11	$8.61	$8.95	$4.93	370,133
2016-01-14	$8.50	$9.16	$8.06	$9.15	$5.04	304,611
2016-01-13	$9.82	$9.88	$8.33	$8.54	$4.70	372,836
2016-01-12	$9.97	$10.35	$9.14	$9.63	$5.30	377,023
2016-01-11	$10.70	$10.70	$9.78	$9.86	$5.43	228,743
2016-01-08	$10.65	$10.99	$10.51	$10.72	$5.90	131,964
2016-01-07	$11.08	$11.39	$10.61	$10.76	$5.92	381,192
2016-01-06	$11.89	$11.98	$11.20	$11.38	$6.26	256,705
2016-01-05	$12.47	$12.67	$12.00	$12.09	$6.65	220,961
2016-01-04	$12.17	$12.55	$11.84	$12.46	$6.86	220,950
2015-12-31	$11.48	$12.42	$11.27	$12.37	$6.81	561,184
2015-12-30	$11.52	$11.91	$11.23	$11.35	$6.25	523,970
2015-12-29	$12.35	$12.48	$11.52	$11.69	$6.43	487,939
2015-12-28	$12.79	$12.94	$12.11	$12.15	$6.69	513,720
2015-12-24	$13.23	$13.55	$13.09	$13.29	$7.05	177,984
2015-12-23	$11.55	$13.44	$11.55	$13.15	$6.98	617,956
2015-12-22	$10.29	$11.57	$10.29	$11.32	$6.01	564,242
2015-12-21	$10.17	$10.49	$10.03	$10.25	$5.44	373,523
2015-12-18	$10.46	$10.58	$9.87	$10.26	$5.45	373,411
2015-12-17	$11.13	$11.13	$10.50	$10.62	$5.64	288,994
2015-12-16	$10.71	$11.22	$10.61	$11.10	$5.89	315,143
2015-12-15	$10.91	$11.10	$10.59	$10.78	$5.72	376,792
2015-12-14	$11.04	$11.22	$10.35	$10.70	$5.68	640,045
2015-12-11	$12.00	$12.01	$11.01	$11.13	$5.91	342,347
2015-12-10	$12.01	$12.35	$11.92	$12.25	$6.50	271,496
2015-12-09	$11.42	$12.42	$11.42	$12.08	$6.41	533,868
2015-12-08	$11.05	$11.93	$10.72	$11.38	$6.04	740,950
2015-12-07	$12.56	$12.81	$11.15	$11.61	$6.16	595,401
2015-12-04	$13.78	$13.83	$13.15	$13.25	$7.03	409,745
2015-12-03	$14.72	$14.72	$14.00	$14.02	$7.44	307,027
2015-12-02	$15.04	$15.09	$14.31	$14.72	$7.81	423,573
2015-12-01	$15.41	$15.60	$15.04	$15.14	$8.04	203,948
2015-11-30	$15.68	$15.85	$15.05	$15.46	$8.21	263,312
2015-11-27	$15.44	$15.78	$15.44	$15.66	$8.31	70,418
2015-11-25	$15.68	$15.98	$15.45	$15.78	$8.38	157,550
2015-11-24	$15.81	$16.15	$15.50	$15.76	$8.36	256,287
2015-11-23	$16.25	$16.49	$15.51	$15.65	$8.31	334,598
2015-11-20	$16.60	$16.60	$16.00	$16.18	$8.59	245,150
2015-11-19	$16.90	$16.93	$16.36	$16.57	$8.79	155,333
2015-11-18	$17.06	$17.19	$16.50	$16.90	$8.97	235,100
2015-11-17	$17.55	$17.55	$16.79	$16.85	$8.94	401,811
2015-11-16	$17.27	$17.74	$17.04	$17.58	$9.33	187,729
2015-11-13	$16.87	$17.42	$16.51	$17.12	$9.09	172,824
2015-11-12	$17.32	$17.32	$16.76	$16.92	$8.98	219,387
2015-11-11	$18.32	$18.40	$17.48	$17.54	$9.31	189,581
2015-11-10	$18.60	$18.98	$18.24	$18.47	$9.80	276,182
2015-11-09	$18.97	$19.31	$18.77	$18.98	$10.07	114,608
2015-11-06	$19.49	$19.57	$18.94	$19.28	$10.23	151,410
2015-11-05	$19.80	$20.09	$19.47	$19.67	$10.44	127,893
2015-11-04	$20.92	$20.92	$19.85	$19.86	$10.54	157,818
2015-11-03	$20.61	$21.07	$20.48	$20.74	$11.01	175,813
2015-11-02	$20.78	$21.36	$20.72	$20.73	$11.00	127,598
2015-10-30	$19.97	$21.40	$19.74	$21.06	$11.18	205,281
2015-10-29	$19.37	$19.98	$19.33	$19.86	$10.54	188,972
2015-10-28	$18.78	$19.69	$18.60	$19.21	$10.20	198,276
2015-10-27	$19.30	$19.30	$18.50	$18.62	$9.88	202,004
2015-10-26	$19.50	$19.65	$19.22	$19.45	$10.32	392,223
2015-10-23	$19.95	$20.84	$19.17	$19.52	$10.36	349,162
2015-10-22	$20.95	$21.01	$19.82	$19.85	$10.54	201,057
2015-10-21	$21.16	$21.41	$20.57	$20.73	$11.00	155,868
2015-10-20	$21.13	$21.74	$20.90	$21.06	$11.18	209,877
2015-10-19	$22.04	$22.17	$21.12	$21.14	$11.22	210,906
2015-10-16	$22.67	$22.67	$21.87	$22.25	$11.81	123,857
2015-10-15	$22.40	$23.07	$22.16	$22.40	$11.89	152,646
2015-10-14	$23.30	$23.75	$22.36	$22.66	$12.03	247,137
2015-10-13	$21.91	$24.73	$21.71	$23.99	$12.45	516,187
2015-10-12	$24.10	$24.10	$21.51	$21.97	$11.40	399,980
2015-10-09	$23.72	$24.73	$23.22	$24.12	$12.52	225,061
2015-10-08	$23.47	$23.75	$22.63	$23.30	$12.09	209,686
2015-10-07	$23.33	$23.55	$22.65	$23.22	$12.05	207,134
2015-10-06	$21.44	$23.30	$21.16	$23.03	$11.95	343,371
2015-10-05	$21.03	$21.71	$20.95	$21.29	$11.05	345,046
2015-10-02	$19.34	$20.59	$19.00	$20.26	$10.52	280,063
2015-10-01	$19.01	$19.79	$19.00	$19.51	$10.13	225,838
2015-09-30	$17.97	$19.01	$17.76	$18.89	$9.81	335,286
2015-09-29	$19.35	$19.62	$17.63	$17.85	$9.27	314,519
2015-09-28	$20.09	$20.27	$19.16	$19.27	$10.00	227,833
2015-09-25	$20.32	$20.65	$19.99	$20.36	$10.57	205,593
2015-09-24	$20.39	$20.45	$19.51	$20.08	$10.42	161,401
2015-09-23	$21.26	$21.65	$20.62	$20.63	$10.71	100,913
2015-09-22	$21.26	$21.46	$21.13	$21.39	$11.10	95,159
2015-09-21	$21.13	$21.51	$20.92	$21.44	$11.13	70,193
2015-09-18	$21.28	$21.38	$20.86	$21.08	$10.94	93,676
2015-09-17	$20.65	$21.51	$20.65	$21.51	$11.17	98,087
2015-09-16	$20.50	$21.08	$20.47	$20.76	$10.78	105,439
2015-09-15	$20.02	$20.39	$20.01	$20.35	$10.56	78,084
2015-09-14	$20.56	$20.66	$20.06	$20.18	$10.48	60,692
2015-09-11	$21.05	$21.28	$20.61	$20.64	$10.71	133,669
2015-09-10	$21.73	$21.84	$21.23	$21.34	$11.08	94,841
2015-09-09	$22.35	$22.48	$21.70	$21.86	$11.35	66,325
2015-09-08	$22.53	$22.59	$22.17	$22.33	$11.59	77,311
2015-09-04	$22.28	$22.83	$22.13	$22.44	$11.65	91,745
2015-09-03	$22.37	$22.81	$22.37	$22.40	$11.63	55,333
2015-09-02	$22.53	$22.67	$22.00	$22.44	$11.65	79,553
2015-09-01	$22.25	$22.43	$22.00	$22.35	$11.60	79,389
2015-08-31	$22.82	$23.26	$22.41	$22.61	$11.74	97,976
2015-08-28	$22.16	$23.26	$21.90	$23.00	$11.94	181,698
2015-08-27	$21.68	$22.34	$21.25	$22.00	$11.42	271,088
2015-08-26	$21.05	$21.14	$20.21	$21.06	$10.93	218,281
2015-08-25	$22.28	$22.28	$20.82	$20.82	$10.81	170,518
2015-08-24	$21.71	$23.04	$21.01	$21.55	$11.19	203,354

Kayne Anderson NextGen Energy & Infrastructure Inc (KMF) News Headlines

Recent Kayne Anderson NextGen Energy & Infrastructure Inc (KMF) News

Similar Companies to Kayne Anderson NextGen Energy & Infrastructure Inc (KMF) 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	--	--	--

Kayne Anderson NextGen Energy & Infrastructure Inc (KMF) Exchange: NYSE