Tortoise Midstream Energy Fund Inc (NTG) Stock Profile

Data as of Oct. 3, 2025

$53.36 ($1.42) 2.74%

Tortoise Midstream Energy Fund Inc - Daily Information

Click for more stock information on Tortoise Midstream Energy Fund Inc.

Daily Information	Data
Date	Oct. 3, 2025
Open	$51.41
Previous Close	$53.36
High	$53.44
Low	$51.41
Adjusted Open	$51.41
Previous Adjusted Close	$53.36
Adjusted High	$53.44
Adjusted Low	$51.41

Invest in Tortoise Midstream Energy Fund Inc (NTG)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Tortoise Midstream Energy Fund Inc (NTG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-12-20	$51.41	$53.44	$51.41	$53.36	$53.36	24,436
2024-12-19	$52.45	$52.84	$51.40	$51.94	$51.94	17,470
2024-12-18	$53.38	$53.75	$52.39	$52.45	$52.45	11,471
2024-12-17	$54.15	$54.19	$53.60	$53.65	$53.65	9,427
2024-12-16	$54.55	$54.70	$54.01	$54.29	$54.29	18,425
2024-12-13	$54.98	$54.98	$54.29	$54.71	$54.71	18,006
2024-12-12	$55.14	$55.31	$54.33	$54.50	$54.50	7,846
2024-12-11	$54.22	$55.60	$54.22	$55.02	$55.02	11,270
2024-12-10	$57.13	$57.13	$54.87	$54.88	$54.88	14,523
2024-12-09	$57.79	$58.25	$56.49	$56.49	$56.49	12,825
2024-12-06	$56.06	$57.50	$55.89	$57.18	$57.18	19,246
2024-12-05	$55.26	$56.77	$55.26	$56.33	$55.81	10,482
2024-12-04	$56.05	$57.31	$55.73	$55.75	$55.24	21,083
2024-12-03	$57.85	$57.94	$56.61	$56.86	$56.34	14,402
2024-12-02	$59.45	$59.45	$57.86	$58.10	$57.57	18,927
2024-11-29	$58.67	$58.67	$57.37	$58.59	$58.05	14,536
2024-11-27	$57.25	$57.25	$56.29	$56.93	$56.41	8,956
2024-11-26	$56.22	$56.28	$56.09	$56.28	$55.76	10,647
2024-11-25	$57.57	$57.59	$56.32	$56.46	$55.94	24,363
2024-11-22	$56.71	$57.42	$56.71	$57.38	$56.85	11,658
2024-11-21	$56.56	$57.74	$56.11	$57.53	$56.21	11,350
2024-11-20	$55.79	$56.16	$55.41	$56.04	$54.75	15,101
2024-11-19	$55.79	$56.00	$55.30	$55.61	$54.33	11,027
2024-11-18	$54.26	$55.50	$54.26	$55.28	$54.01	13,774
2024-11-15	$54.35	$54.51	$54.02	$54.14	$52.90	10,038
2024-11-14	$54.41	$54.77	$53.93	$54.00	$52.76	9,402
2024-11-13	$54.50	$55.07	$54.50	$54.50	$53.25	5,113
2024-11-12	$54.70	$54.95	$54.58	$54.70	$53.44	6,056
2024-11-11	$53.80	$54.98	$53.80	$54.56	$53.31	15,654
2024-11-08	$53.79	$53.79	$52.72	$53.54	$52.31	8,947
2024-11-07	$52.57	$52.93	$52.30	$52.78	$51.57	7,848
2024-11-06	$51.96	$52.42	$51.69	$52.20	$51.00	14,031
2024-11-05	$50.50	$51.28	$50.50	$51.04	$49.87	18,316
2024-11-04	$49.64	$50.33	$49.64	$50.24	$49.09	11,086
2024-11-01	$50.50	$50.50	$49.99	$49.99	$48.84	6,555
2024-10-31	$50.50	$50.50	$49.76	$50.39	$49.23	12,073
2024-10-30	$49.63	$50.05	$49.44	$50.05	$48.90	2,695
2024-10-29	$49.70	$49.99	$49.52	$49.69	$48.55	7,642
2024-10-28	$50.41	$50.41	$49.80	$49.80	$48.66	4,502
2024-10-25	$50.45	$50.69	$50.11	$50.46	$49.30	4,895
2024-10-24	$50.17	$50.33	$50.16	$50.33	$49.17	5,268
2024-10-23	$50.60	$50.81	$50.00	$50.00	$48.85	2,566
2024-10-22	$50.20	$50.80	$50.20	$50.50	$49.34	7,406
2024-10-21	$50.69	$50.79	$50.43	$50.45	$49.29	4,207
2024-10-18	$50.72	$50.72	$50.06	$50.43	$49.27	3,978
2024-10-17	$50.66	$50.78	$50.36	$50.36	$49.20	3,956
2024-10-16	$49.95	$50.69	$49.80	$50.44	$49.28	21,550
2024-10-15	$50.20	$50.33	$49.84	$50.07	$48.92	5,917
2024-10-14	$50.25	$50.57	$49.81	$50.57	$49.41	7,048
2024-10-11	$49.80	$50.25	$49.76	$50.25	$50.25	14,408
2024-10-10	$50.13	$50.13	$49.78	$49.83	$49.83	6,378
2024-10-09	$48.83	$50.17	$48.83	$49.93	$49.93	22,813
2024-10-08	$50.05	$50.10	$48.85	$49.06	$49.06	13,119
2024-10-07	$50.04	$50.25	$49.98	$50.15	$50.15	8,758
2024-10-04	$49.33	$50.22	$49.33	$49.85	$49.85	14,868
2024-10-03	$49.05	$49.48	$48.72	$49.48	$49.48	12,410
2024-10-02	$48.50	$49.54	$48.50	$48.89	$48.89	4,617
2024-10-01	$47.35	$48.40	$47.35	$48.40	$48.40	6,134
2024-09-30	$47.22	$47.74	$47.22	$47.53	$47.53	6,943
2024-09-27	$47.00	$47.22	$46.80	$47.06	$47.06	9,440
2024-09-26	$48.90	$48.90	$47.01	$47.07	$47.07	12,376
2024-09-25	$48.85	$49.11	$48.60	$48.78	$48.78	16,447
2024-09-24	$48.64	$49.48	$48.50	$48.70	$48.70	16,884
2024-09-23	$47.55	$49.02	$47.55	$48.39	$48.39	30,117
2024-09-20	$47.12	$47.70	$47.06	$47.59	$47.59	9,605
2024-09-19	$47.75	$47.75	$47.37	$47.39	$47.39	5,812
2024-09-18	$47.77	$48.02	$47.49	$47.55	$47.55	7,867
2024-09-17	$47.14	$47.92	$47.00	$47.77	$47.77	14,366
2024-09-16	$46.28	$47.21	$46.28	$47.07	$47.07	15,540
2024-09-13	$45.67	$46.26	$45.47	$46.07	$46.07	9,268
2024-09-12	$45.07	$45.57	$44.90	$45.51	$45.51	10,751
2024-09-11	$44.78	$45.20	$44.50	$45.07	$45.07	18,838
2024-09-10	$45.20	$45.20	$44.82	$45.00	$45.00	10,582
2024-09-09	$45.25	$45.34	$44.72	$45.14	$45.14	39,177
2024-09-06	$45.27	$45.67	$44.86	$45.05	$45.05	24,628
2024-09-05	$45.26	$45.48	$44.96	$45.27	$45.27	11,816
2024-09-04	$45.24	$45.24	$44.80	$44.96	$44.96	15,707
2024-09-03	$44.73	$45.10	$43.96	$45.07	$45.07	14,048
2024-08-30	$44.73	$44.98	$44.50	$44.95	$44.95	31,023
2024-08-29	$43.90	$44.56	$43.90	$44.43	$44.43	16,936
2024-08-28	$44.13	$44.72	$43.56	$43.71	$43.71	5,815
2024-08-27	$44.40	$44.71	$44.21	$44.35	$44.35	4,714
2024-08-26	$44.22	$44.83	$44.22	$44.65	$44.65	12,083
2024-08-23	$43.38	$44.50	$43.38	$44.16	$44.16	32,556
2024-08-22	$44.22	$44.75	$44.22	$44.31	$43.51	14,501
2024-08-21	$44.52	$44.89	$44.33	$44.36	$43.56	9,621
2024-08-20	$45.27	$45.56	$44.36	$44.44	$43.64	19,348
2024-08-19	$44.34	$45.34	$44.34	$45.11	$44.30	12,561
2024-08-16	$44.56	$44.56	$44.24	$44.46	$43.66	4,620
2024-08-15	$43.72	$44.33	$43.72	$44.03	$43.24	10,100
2024-08-14	$43.19	$43.90	$43.19	$43.41	$42.63	14,897
2024-08-13	$43.30	$43.62	$42.83	$43.19	$42.41	12,963
2024-08-12	$43.24	$44.05	$43.23	$43.49	$42.71	16,246
2024-08-09	$43.82	$44.25	$43.24	$43.24	$42.46	9,148
2024-08-08	$43.44	$43.92	$43.20	$43.63	$42.84	5,557
2024-08-07	$42.95	$43.52	$42.95	$43.01	$42.24	13,105
2024-08-06	$41.27	$42.60	$41.27	$42.43	$41.66	6,109
2024-08-05	$41.47	$41.77	$40.41	$41.00	$40.26	21,855
2024-08-02	$43.28	$43.28	$42.30	$42.48	$41.71	11,544
2024-08-01	$43.60	$43.80	$43.28	$43.46	$42.68	9,031
2024-07-31	$43.85	$43.85	$43.55	$43.55	$42.77	3,589
2024-07-30	$42.98	$43.28	$42.98	$43.28	$42.50	7,264
2024-07-29	$42.81	$42.98	$42.70	$42.95	$42.18	4,950
2024-07-26	$42.81	$43.35	$42.67	$42.72	$41.95	7,222
2024-07-25	$43.16	$43.57	$42.84	$42.85	$42.08	6,242
2024-07-24	$44.32	$44.32	$43.18	$43.35	$42.57	6,560
2024-07-23	$44.55	$44.95	$44.15	$44.25	$43.45	6,142
2024-07-22	$44.00	$44.47	$44.00	$44.47	$43.67	9,067
2024-07-19	$43.70	$44.04	$43.54	$43.99	$43.20	3,721
2024-07-18	$43.28	$43.74	$43.08	$43.59	$42.80	5,020
2024-07-17	$43.37	$43.40	$43.10	$43.21	$42.43	10,786
2024-07-16	$43.25	$43.33	$43.16	$43.21	$42.43	5,929
2024-07-15	$43.18	$43.46	$42.87	$43.23	$42.45	6,545
2024-07-12	$42.73	$43.24	$42.71	$42.97	$42.20	8,474
2024-07-11	$42.35	$42.93	$42.28	$42.77	$42.00	15,176
2024-07-10	$42.87	$43.00	$42.28	$42.32	$41.56	36,187
2024-07-09	$43.11	$43.35	$42.92	$43.03	$42.26	12,634
2024-07-08	$43.47	$43.95	$43.02	$43.13	$42.35	11,893
2024-07-05	$43.61	$43.85	$43.33	$43.56	$42.78	18,532
2024-07-03	$43.24	$43.70	$43.24	$43.56	$42.78	4,198
2024-07-02	$42.75	$43.08	$42.71	$42.92	$42.15	4,892
2024-07-01	$43.30	$43.30	$42.50	$42.66	$41.89	23,832
2024-06-28	$43.14	$43.23	$42.50	$42.95	$42.95	34,382
2024-06-27	$42.02	$43.01	$42.02	$42.87	$42.87	37,790
2024-06-26	$41.51	$42.35	$41.31	$42.00	$42.00	59,211
2024-06-25	$41.20	$41.61	$41.00	$41.43	$41.43	14,056
2024-06-24	$40.83	$41.12	$40.18	$41.02	$41.02	35,734
2024-06-21	$40.30	$40.86	$40.19	$40.60	$40.60	12,923
2024-06-20	$39.82	$40.29	$39.82	$40.29	$40.29	12,397
2024-06-18	$40.25	$40.25	$39.54	$39.70	$39.70	11,559
2024-06-17	$39.44	$39.97	$39.22	$39.46	$39.46	20,367
2024-06-14	$39.85	$39.91	$39.38	$39.46	$39.46	11,042
2024-06-13	$40.13	$40.32	$39.48	$40.10	$40.10	6,883
2024-06-12	$40.37	$40.61	$40.37	$40.41	$40.41	8,120
2024-06-11	$40.28	$40.58	$40.02	$40.20	$40.20	6,809
2024-06-10	$39.95	$40.61	$39.68	$40.43	$40.43	7,493
2024-06-07	$39.91	$40.28	$39.69	$39.99	$39.99	8,493
2024-06-06	$39.83	$40.31	$39.59	$40.07	$40.07	3,696
2024-06-05	$39.78	$39.99	$39.17	$39.79	$39.79	8,020
2024-06-04	$39.50	$39.94	$39.34	$39.60	$39.60	12,830
2024-06-03	$40.51	$40.69	$39.55	$39.98	$39.98	17,508
2024-05-31	$39.91	$40.34	$39.81	$40.34	$40.34	12,565
2024-05-30	$39.40	$39.65	$39.21	$39.57	$39.57	15,074
2024-05-29	$39.78	$39.78	$39.16	$39.20	$39.20	21,672
2024-05-28	$39.80	$39.98	$39.72	$39.91	$39.91	11,578
2024-05-24	$39.96	$39.99	$39.70	$39.88	$39.88	8,827
2024-05-23	$40.13	$40.49	$39.43	$39.87	$39.87	21,540
2024-05-22	$41.94	$41.94	$40.50	$40.74	$40.74	19,858
2024-05-21	$40.92	$41.80	$40.89	$41.60	$41.60	16,976
2024-05-20	$40.80	$41.29	$40.80	$41.29	$41.29	14,342
2024-05-17	$40.35	$40.67	$40.29	$40.60	$40.60	8,158
2024-05-16	$39.80	$40.35	$39.80	$40.13	$40.13	9,686
2024-05-15	$40.04	$40.16	$39.90	$39.91	$39.91	9,673
2024-05-14	$39.63	$39.94	$39.56	$39.93	$39.93	13,795
2024-05-13	$39.68	$39.95	$39.55	$39.61	$39.61	13,222
2024-05-10	$40.12	$40.12	$39.54	$39.77	$39.77	18,410
2024-05-09	$39.15	$40.00	$39.14	$39.94	$39.94	23,757
2024-05-08	$39.18	$39.24	$38.95	$39.15	$39.15	13,323
2024-05-07	$38.82	$39.06	$38.71	$39.06	$39.06	15,877
2024-05-06	$38.70	$38.81	$38.50	$38.79	$38.79	4,975
2024-05-03	$38.65	$38.74	$38.28	$38.39	$38.39	10,527
2024-05-02	$37.86	$38.65	$37.77	$38.52	$38.52	7,052
2024-05-01	$38.24	$38.30	$37.57	$37.99	$37.99	19,863
2024-04-30	$38.88	$38.88	$38.26	$38.29	$38.29	5,283
2024-04-29	$38.76	$39.01	$38.76	$38.88	$38.88	3,434
2024-04-26	$39.08	$39.08	$38.81	$38.92	$38.92	3,893
2024-04-25	$38.88	$39.08	$38.71	$38.96	$38.96	8,352
2024-04-24	$38.85	$38.97	$38.80	$38.97	$38.97	3,051
2024-04-23	$38.14	$38.96	$38.14	$38.86	$38.86	6,078
2024-04-22	$38.10	$38.64	$38.06	$38.45	$38.45	6,303
2024-04-19	$37.33	$38.13	$37.33	$38.08	$38.08	4,329
2024-04-18	$36.86	$37.34	$36.81	$37.25	$37.25	8,835
2024-04-17	$36.57	$36.99	$36.57	$36.98	$36.98	4,416
2024-04-16	$36.76	$36.76	$36.10	$36.50	$36.50	12,989
2024-04-15	$37.71	$37.97	$36.71	$36.76	$36.76	23,373
2024-04-12	$38.35	$39.00	$37.63	$37.66	$37.66	6,707
2024-04-11	$38.46	$38.46	$38.09	$38.29	$38.29	7,876
2024-04-10	$38.69	$38.69	$38.43	$38.48	$38.48	10,437
2024-04-09	$39.12	$39.22	$38.74	$38.80	$38.80	14,122
2024-04-08	$39.11	$39.31	$39.02	$39.07	$39.07	7,967
2024-04-05	$38.71	$39.04	$38.69	$38.96	$38.96	6,636
2024-04-04	$39.13	$39.14	$38.60	$38.71	$38.71	16,099
2024-04-03	$38.50	$39.16	$38.30	$39.13	$39.13	9,763
2024-04-02	$38.38	$38.51	$38.35	$38.51	$38.51	7,641
2024-04-01	$38.45	$38.45	$38.23	$38.36	$38.36	12,455
2024-03-28	$37.70	$38.38	$37.70	$38.33	$38.33	15,599
2024-03-27	$37.22	$37.65	$37.22	$37.65	$37.65	20,592
2024-03-26	$37.62	$37.62	$37.28	$37.30	$37.30	18,318
2024-03-25	$37.60	$37.95	$37.47	$37.60	$37.60	12,271
2024-03-22	$37.62	$37.71	$37.36	$37.41	$37.41	16,916
2024-03-21	$37.55	$37.74	$37.50	$37.50	$37.50	17,362
2024-03-20	$37.56	$37.60	$37.50	$37.50	$37.50	23,878
2024-03-19	$37.29	$37.54	$37.29	$37.52	$37.52	8,428
2024-03-18	$37.26	$37.37	$37.21	$37.21	$37.21	5,435
2024-03-15	$36.89	$37.44	$36.89	$37.26	$37.26	6,848
2024-03-14	$37.40	$37.40	$36.90	$37.05	$37.05	8,969
2024-03-13	$37.62	$37.78	$37.35	$37.50	$37.50	6,926
2024-03-12	$37.24	$37.39	$37.19	$37.34	$37.34	15,243
2024-03-11	$37.15	$37.36	$37.03	$37.34	$37.34	5,392
2024-03-08	$37.24	$37.40	$37.01	$37.19	$37.19	13,581
2024-03-07	$37.35	$37.38	$37.04	$37.21	$37.21	11,125
2024-03-06	$37.01	$37.63	$37.01	$37.17	$37.17	9,421
2024-03-05	$36.43	$36.97	$36.13	$36.76	$36.76	11,781
2024-03-04	$36.51	$36.62	$36.37	$36.48	$36.48	7,059
2024-03-01	$36.07	$36.44	$36.01	$36.40	$36.40	15,482
2024-02-29	$35.79	$36.12	$35.63	$35.84	$35.84	14,122
2024-02-28	$35.43	$35.78	$35.39	$35.47	$35.47	12,632
2024-02-27	$35.47	$35.80	$35.40	$35.59	$35.59	7,353
2024-02-26	$35.40	$35.70	$35.32	$35.47	$35.47	21,591
2024-02-23	$35.62	$35.81	$35.39	$35.56	$35.56	14,580
2024-02-22	$35.80	$35.96	$35.51	$35.74	$35.74	13,739
2024-02-21	$35.56	$36.06	$35.56	$35.71	$35.71	18,269
2024-02-20	$36.11	$36.49	$36.04	$36.04	$35.28	4,773
2024-02-16	$35.63	$36.36	$35.45	$36.10	$35.34	12,971
2024-02-15	$34.67	$35.72	$34.67	$35.63	$34.88	24,952
2024-02-14	$34.82	$34.87	$34.45	$34.76	$34.03	12,159
2024-02-13	$34.60	$34.67	$34.34	$34.53	$33.80	8,196
2024-02-12	$34.24	$34.81	$34.24	$34.77	$34.04	9,810
2024-02-09	$34.27	$34.27	$33.89	$34.09	$33.37	20,706
2024-02-08	$33.74	$34.05	$33.56	$34.05	$33.33	19,878
2024-02-07	$33.81	$34.04	$33.56	$33.89	$33.17	16,114
2024-02-06	$33.87	$34.21	$33.87	$33.96	$33.24	10,024
2024-02-05	$34.36	$34.36	$33.93	$33.95	$33.23	9,712
2024-02-02	$35.06	$35.06	$34.51	$34.51	$33.78	8,810
2024-02-01	$34.94	$35.43	$34.94	$35.03	$34.29	10,760
2024-01-31	$35.70	$35.70	$34.76	$34.78	$34.05	16,151
2024-01-30	$35.02	$35.58	$35.02	$35.37	$34.62	13,948
2024-01-29	$35.33	$35.33	$34.95	$35.26	$34.52	17,942
2024-01-26	$34.62	$35.20	$34.62	$35.19	$34.45	9,545
2024-01-25	$34.42	$34.82	$34.35	$34.74	$34.01	18,665
2024-01-24	$34.36	$34.42	$34.09	$34.15	$33.43	14,010
2024-01-23	$34.12	$34.42	$34.02	$34.09	$33.37	14,479
2024-01-22	$34.03	$34.41	$34.03	$34.17	$33.45	13,288
2024-01-19	$33.82	$33.98	$33.74	$33.87	$33.16	18,955
2024-01-18	$34.34	$34.45	$33.94	$34.07	$33.35	23,955
2024-01-17	$34.61	$34.94	$34.24	$34.32	$33.60	19,054
2024-01-16	$35.30	$35.30	$34.83	$34.83	$34.09	8,377
2024-01-12	$35.07	$35.55	$35.07	$35.25	$35.25	16,927
2024-01-11	$35.61	$35.61	$35.00	$35.01	$35.01	8,569
2024-01-10	$35.26	$35.55	$35.26	$35.46	$35.46	9,418
2024-01-09	$35.72	$35.72	$35.08	$35.41	$35.41	8,542
2024-01-08	$35.70	$35.72	$35.03	$35.65	$35.65	15,773
2024-01-05	$36.10	$36.10	$35.46	$35.72	$35.72	26,247
2024-01-04	$35.58	$36.17	$35.58	$35.89	$35.89	39,442
2024-01-03	$35.16	$35.82	$35.04	$35.71	$35.71	19,229
2024-01-02	$34.92	$35.20	$34.92	$35.02	$35.02	9,691
2023-12-29	$34.90	$34.98	$34.76	$34.76	$34.76	14,116
2023-12-28	$35.01	$35.06	$34.87	$34.98	$34.98	22,958
2023-12-27	$35.02	$35.20	$34.92	$35.02	$35.02	14,883
2023-12-26	$34.68	$35.11	$34.68	$35.07	$35.07	43,844
2023-12-22	$34.39	$35.00	$34.39	$34.41	$34.41	34,206
2023-12-21	$34.19	$34.50	$34.15	$34.49	$34.49	13,317
2023-12-20	$34.51	$34.74	$34.12	$34.14	$34.14	22,615
2023-12-19	$34.25	$34.53	$34.13	$34.37	$34.37	27,879
2023-12-18	$33.92	$34.59	$33.92	$34.04	$34.04	19,692
2023-12-15	$33.91	$34.03	$33.66	$33.74	$33.74	17,611
2023-12-14	$33.95	$34.45	$33.95	$34.21	$34.21	22,796
2023-12-13	$33.07	$33.64	$32.70	$33.58	$33.58	27,177
2023-12-12	$33.65	$33.65	$32.91	$33.17	$33.17	10,809
2023-12-11	$34.13	$34.13	$33.55	$33.64	$33.64	38,693
2023-12-08	$34.06	$34.37	$33.80	$33.87	$33.87	22,937
2023-12-07	$33.93	$34.26	$33.84	$33.86	$33.86	36,164
2023-12-06	$33.79	$34.26	$33.54	$33.83	$33.83	45,465
2023-12-05	$34.64	$34.69	$33.80	$33.80	$33.80	34,009
2023-12-04	$34.73	$34.91	$34.37	$34.49	$34.49	22,368
2023-12-01	$34.28	$34.92	$34.28	$34.84	$34.84	20,232
2023-11-30	$34.11	$34.55	$33.73	$34.22	$34.22	20,299
2023-11-29	$33.89	$33.89	$33.63	$33.72	$33.72	15,153
2023-11-28	$33.71	$34.12	$33.63	$33.63	$33.63	18,666
2023-11-27	$33.78	$34.00	$33.65	$33.71	$33.71	24,481
2023-11-24	$33.89	$34.34	$33.89	$34.07	$34.07	16,750
2023-11-22	$33.82	$34.11	$33.69	$34.03	$34.03	16,401
2023-11-21	$33.73	$34.35	$33.70	$34.27	$34.27	20,101
2023-11-20	$34.72	$34.90	$34.60	$34.72	$33.96	23,092
2023-11-17	$34.13	$34.79	$34.13	$34.53	$33.77	26,273
2023-11-16	$34.50	$34.99	$34.14	$34.15	$33.40	31,590
2023-11-15	$34.43	$34.89	$34.40	$34.54	$33.78	33,185
2023-11-14	$33.70	$34.30	$33.68	$34.23	$33.48	13,074
2023-11-13	$33.43	$33.58	$33.31	$33.40	$32.67	19,289
2023-11-10	$33.03	$33.64	$33.03	$33.33	$33.33	14,268
2023-11-09	$34.23	$34.23	$33.03	$33.06	$33.06	54,188
2023-11-08	$34.83	$35.36	$34.01	$34.40	$34.40	37,056
2023-11-07	$34.27	$35.85	$34.27	$35.01	$35.01	19,935
2023-11-06	$35.50	$35.51	$34.55	$34.55	$34.55	14,746
2023-11-03	$35.33	$35.98	$34.63	$35.22	$35.22	26,622
2023-11-02	$33.55	$34.99	$33.55	$34.85	$34.85	43,503
2023-11-01	$33.11	$33.76	$33.11	$33.50	$33.50	26,612
2023-10-31	$32.90	$33.40	$32.90	$33.15	$33.15	77,977
2023-10-30	$33.00	$33.02	$32.56	$32.90	$32.90	13,420
2023-10-27	$33.60	$33.60	$32.91	$32.94	$32.94	17,805
2023-10-26	$33.48	$33.76	$33.33	$33.60	$33.60	11,318
2023-10-25	$33.44	$34.12	$33.29	$33.61	$33.61	10,248
2023-10-24	$33.46	$33.93	$33.46	$33.55	$33.55	13,402
2023-10-23	$33.72	$33.73	$33.37	$33.48	$33.48	9,520
2023-10-20	$34.24	$34.24	$33.89	$33.89	$33.89	11,397
2023-10-19	$34.32	$34.86	$34.14	$34.41	$34.41	12,057
2023-10-18	$34.61	$34.99	$34.42	$34.42	$34.42	12,453
2023-10-17	$34.62	$34.78	$34.52	$34.71	$34.71	29,837
2023-10-16	$34.44	$34.64	$34.17	$34.60	$34.60	11,472
2023-10-13	$34.00	$34.37	$33.95	$34.23	$34.23	12,577
2023-10-12	$33.85	$33.91	$33.48	$33.83	$33.83	12,881
2023-10-11	$33.55	$33.98	$33.44	$33.77	$33.77	15,204
2023-10-10	$33.24	$33.69	$32.56	$33.55	$33.55	16,189
2023-10-09	$32.27	$33.23	$32.27	$33.16	$33.16	25,841
2023-10-06	$31.59	$32.58	$31.59	$32.01	$32.01	20,882
2023-10-05	$31.76	$32.23	$31.76	$31.97	$31.97	8,303
2023-10-04	$32.16	$32.48	$31.54	$31.83	$31.83	12,563
2023-10-03	$33.40	$33.40	$32.29	$32.41	$32.41	17,083
2023-10-02	$34.16	$34.16	$33.21	$33.70	$33.70	18,573
2023-09-29	$34.55	$34.55	$34.06	$34.16	$34.16	10,776
2023-09-28	$34.57	$34.68	$34.37	$34.55	$34.55	16,362
2023-09-27	$34.65	$34.93	$34.49	$34.75	$34.75	15,443
2023-09-26	$35.08	$35.08	$34.50	$34.50	$34.50	15,540
2023-09-25	$34.93	$35.46	$34.93	$35.17	$35.17	5,925
2023-09-22	$34.84	$35.54	$34.80	$34.80	$34.80	11,734
2023-09-21	$35.33	$35.59	$34.61	$34.69	$34.69	18,075
2023-09-20	$35.22	$35.53	$35.22	$35.39	$35.39	4,986
2023-09-19	$35.43	$35.43	$35.10	$35.26	$35.26	10,208
2023-09-18	$35.21	$35.36	$34.91	$35.36	$35.36	8,999
2023-09-15	$35.12	$35.95	$35.07	$35.07	$35.07	4,878
2023-09-14	$34.86	$35.35	$34.86	$35.30	$35.30	12,628
2023-09-13	$34.86	$34.87	$34.75	$34.81	$34.81	5,827
2023-09-12	$34.38	$34.99	$34.38	$34.82	$34.82	8,498
2023-09-11	$34.65	$34.75	$34.28	$34.33	$34.33	8,131
2023-09-08	$34.37	$34.71	$34.34	$34.47	$34.47	13,932
2023-09-07	$34.49	$34.53	$34.17	$34.34	$34.34	18,096
2023-09-06	$35.38	$35.69	$34.41	$34.52	$34.52	19,914
2023-09-05	$35.83	$35.88	$35.53	$35.53	$35.53	9,294
2023-09-01	$35.70	$36.17	$35.59	$35.75	$35.75	18,987
2023-08-31	$36.04	$36.04	$35.40	$35.40	$35.40	14,694
2023-08-30	$35.85	$36.05	$35.60	$35.71	$35.71	12,796
2023-08-29	$35.50	$35.84	$35.49	$35.71	$35.71	24,539
2023-08-28	$35.48	$35.74	$35.48	$35.60	$35.60	10,872
2023-08-25	$35.14	$35.66	$35.14	$35.54	$35.54	56,118
2023-08-24	$34.66	$35.35	$34.66	$35.07	$35.07	12,070
2023-08-23	$34.68	$35.47	$34.35	$34.88	$34.88	16,583
2023-08-22	$35.71	$35.81	$35.57	$35.59	$34.82	32,173
2023-08-21	$35.72	$36.13	$35.49	$35.59	$34.82	27,567
2023-08-18	$35.54	$35.96	$35.54	$35.68	$35.68	29,277
2023-08-17	$36.56	$36.56	$35.73	$35.79	$35.79	31,040
2023-08-16	$36.12	$36.22	$36.00	$36.13	$36.13	14,769
2023-08-15	$36.54	$36.54	$36.12	$36.12	$36.12	25,388
2023-08-14	$36.55	$36.79	$36.51	$36.54	$36.54	25,641
2023-08-11	$35.89	$36.72	$35.89	$36.64	$36.64	14,890
2023-08-10	$35.91	$36.63	$35.91	$35.96	$35.96	17,719
2023-08-09	$35.70	$36.30	$35.70	$36.05	$36.05	17,038
2023-08-08	$35.45	$35.78	$35.18	$35.71	$35.71	10,666
2023-08-07	$35.34	$36.11	$35.34	$35.63	$35.63	19,441
2023-08-04	$35.39	$35.94	$35.30	$35.30	$35.30	9,363
2023-08-03	$34.78	$35.33	$34.75	$35.28	$35.28	7,562
2023-08-02	$35.06	$35.06	$34.56	$34.70	$34.70	12,450
2023-08-01	$35.51	$35.55	$35.26	$35.37	$35.37	4,243
2023-07-31	$35.13	$35.64	$35.06	$35.63	$35.63	2,627
2023-07-28	$34.96	$35.12	$34.91	$35.01	$35.01	14,325
2023-07-27	$35.59	$35.64	$34.92	$34.93	$34.93	8,835
2023-07-26	$35.50	$35.75	$35.38	$35.38	$35.38	10,462
2023-07-25	$35.77	$35.80	$35.62	$35.62	$35.62	13,943
2023-07-24	$35.57	$35.97	$35.57	$35.94	$35.94	10,071
2023-07-21	$35.48	$35.75	$35.40	$35.44	$35.44	12,487
2023-07-20	$35.08	$35.44	$35.08	$35.40	$35.40	13,397
2023-07-19	$34.86	$35.22	$34.86	$35.03	$35.03	15,995
2023-07-18	$34.65	$35.07	$34.65	$34.86	$34.86	11,934
2023-07-17	$34.64	$34.83	$34.52	$34.55	$34.55	12,130
2023-07-14	$35.59	$35.59	$34.73	$34.73	$34.73	13,221
2023-07-13	$35.73	$35.85	$35.62	$35.75	$35.75	15,639
2023-07-12	$35.32	$35.74	$35.31	$35.53	$35.53	10,591
2023-07-11	$34.56	$35.22	$34.55	$35.14	$35.14	12,094
2023-07-10	$34.48	$34.66	$34.48	$34.63	$34.63	7,208
2023-07-07	$34.13	$34.70	$34.13	$34.50	$34.50	6,540
2023-07-06	$34.18	$34.37	$34.01	$34.20	$34.20	12,338
2023-07-05	$34.70	$34.70	$34.41	$34.56	$34.56	7,033
2023-07-03	$34.47	$35.06	$34.30	$34.80	$34.80	12,572
2023-06-30	$34.20	$34.63	$34.20	$34.61	$34.61	12,178
2023-06-29	$33.68	$34.05	$33.68	$33.99	$33.99	7,056
2023-06-28	$33.18	$33.67	$33.18	$33.58	$33.58	4,059
2023-06-27	$33.02	$33.18	$32.91	$33.18	$33.18	4,191
2023-06-26	$32.14	$33.02	$32.14	$33.02	$33.02	7,034
2023-06-23	$32.28	$32.65	$32.15	$32.18	$32.18	6,526
2023-06-22	$33.07	$33.07	$32.60	$32.62	$32.62	8,754
2023-06-21	$33.23	$33.50	$33.00	$33.07	$33.07	23,715
2023-06-20	$33.93	$33.93	$33.33	$33.41	$33.41	7,607
2023-06-16	$34.01	$34.17	$33.65	$33.77	$33.77	15,762
2023-06-15	$33.08	$33.78	$32.89	$33.77	$33.77	25,431
2023-06-14	$33.32	$33.51	$32.93	$33.03	$33.03	16,730
2023-06-13	$33.49	$33.88	$33.09	$33.11	$33.11	9,788
2023-06-12	$33.50	$33.54	$32.95	$33.38	$33.38	6,566
2023-06-09	$34.23	$34.23	$33.60	$33.76	$33.76	6,070
2023-06-08	$33.59	$34.32	$33.36	$34.23	$34.23	50,076
2023-06-07	$33.12	$33.68	$33.12	$33.67	$33.67	11,478
2023-06-06	$33.21	$33.34	$32.63	$32.83	$32.83	9,853
2023-06-05	$33.57	$33.57	$32.81	$33.44	$33.44	8,900
2023-06-02	$32.06	$33.44	$32.06	$33.41	$33.41	23,388
2023-06-01	$31.53	$31.88	$31.52	$31.82	$31.82	12,759
2023-05-31	$31.54	$31.79	$31.25	$31.53	$31.53	21,428
2023-05-30	$31.73	$32.04	$31.32	$32.03	$32.03	11,623
2023-05-26	$31.85	$32.15	$31.62	$31.95	$31.95	5,887
2023-05-25	$32.00	$32.24	$31.26	$31.74	$31.74	9,022
2023-05-24	$32.89	$32.89	$32.19	$32.19	$32.19	4,922
2023-05-23	$32.02	$33.03	$31.94	$33.03	$33.03	23,557
2023-05-22	$32.74	$32.94	$32.59	$32.65	$31.91	22,443
2023-05-19	$33.19	$33.19	$32.77	$32.84	$32.09	4,785
2023-05-18	$32.63	$32.88	$32.39	$32.88	$32.13	10,073
2023-05-17	$32.83	$32.92	$32.53	$32.66	$31.92	5,995
2023-05-16	$33.74	$33.74	$32.80	$32.86	$32.11	8,367
2023-05-15	$33.00	$33.81	$32.80	$33.74	$32.97	14,379
2023-05-12	$32.58	$32.90	$32.48	$32.78	$32.03	5,214
2023-05-11	$32.46	$32.73	$32.40	$32.47	$31.73	8,689
2023-05-10	$33.24	$33.24	$32.67	$32.82	$32.07	4,936
2023-05-09	$32.77	$33.21	$32.51	$33.16	$32.40	9,958
2023-05-08	$33.10	$33.39	$32.76	$32.76	$32.01	12,011
2023-05-05	$32.48	$33.05	$32.48	$32.80	$32.05	13,434
2023-05-04	$32.18	$32.40	$31.91	$31.98	$31.25	13,081
2023-05-03	$32.95	$32.95	$32.31	$32.34	$31.60	10,598
2023-05-02	$33.81	$33.81	$32.40	$33.17	$32.41	8,863
2023-05-01	$34.11	$34.25	$34.00	$34.09	$33.31	25,523
2023-04-28	$33.37	$34.18	$33.37	$34.02	$34.02	14,710
2023-04-27	$32.75	$33.29	$32.75	$33.28	$33.28	9,210
2023-04-26	$33.02	$33.15	$32.47	$32.76	$32.76	18,636
2023-04-25	$33.86	$33.86	$33.15	$33.25	$33.25	13,474
2023-04-24	$33.65	$34.26	$33.65	$34.23	$34.23	12,872
2023-04-21	$33.43	$33.76	$33.33	$33.65	$33.65	4,041
2023-04-20	$33.68	$33.68	$33.16	$33.41	$33.41	9,095
2023-04-19	$33.82	$33.89	$33.62	$33.68	$33.68	11,925
2023-04-18	$34.14	$34.25	$33.95	$34.06	$34.06	10,610
2023-04-17	$34.72	$34.72	$34.06	$34.23	$34.23	5,455
2023-04-14	$34.52	$34.72	$34.28	$34.33	$34.33	4,213
2023-04-13	$34.44	$34.59	$34.35	$34.51	$34.51	7,930
2023-04-12	$34.46	$34.58	$34.23	$34.23	$34.23	13,853
2023-04-11	$33.77	$34.51	$33.77	$34.28	$34.28	8,480
2023-04-10	$33.58	$33.97	$33.58	$33.81	$33.81	7,649
2023-04-06	$33.84	$33.93	$33.54	$33.77	$33.77	13,780
2023-04-05	$33.50	$33.92	$33.35	$33.86	$33.86	7,559
2023-04-04	$34.06	$34.06	$33.16	$33.44	$33.44	20,535
2023-04-03	$33.81	$34.22	$33.69	$33.90	$33.90	48,969
2023-03-31	$32.99	$33.31	$32.88	$33.31	$33.31	21,611
2023-03-30	$32.74	$32.93	$32.60	$32.93	$32.93	9,950
2023-03-29	$32.22	$32.56	$32.22	$32.43	$32.43	9,933
2023-03-28	$31.70	$32.06	$31.60	$32.03	$32.03	18,722
2023-03-27	$31.16	$31.84	$31.01	$31.70	$31.70	21,262
2023-03-24	$30.18	$30.98	$29.64	$30.84	$30.84	20,173
2023-03-23	$31.51	$31.87	$30.39	$30.50	$30.50	29,870
2023-03-22	$32.27	$32.27	$31.34	$31.34	$31.34	36,204
2023-03-21	$31.90	$32.45	$31.90	$32.16	$32.16	29,309
2023-03-20	$31.20	$31.92	$30.01	$31.51	$31.51	27,705
2023-03-17	$31.79	$31.81	$30.95	$31.24	$31.24	36,764
2023-03-16	$31.25	$32.01	$30.76	$31.73	$31.73	58,935
2023-03-15	$32.51	$32.51	$31.30	$31.51	$31.51	49,667
2023-03-14	$33.06	$34.03	$32.73	$33.17	$33.17	10,317
2023-03-13	$33.23	$33.48	$32.42	$32.99	$32.99	13,169
2023-03-10	$34.50	$34.50	$33.58	$33.60	$33.60	9,749
2023-03-09	$34.92	$35.34	$34.48	$34.48	$34.48	11,258
2023-03-08	$35.31	$35.53	$34.93	$35.18	$35.18	12,709
2023-03-07	$36.14	$36.14	$35.11	$35.57	$35.57	8,521
2023-03-06	$36.16	$36.37	$35.67	$36.14	$36.14	4,815
2023-03-03	$35.28	$36.33	$35.28	$36.24	$36.24	9,743
2023-03-02	$35.23	$35.76	$35.00	$35.20	$35.20	10,287
2023-03-01	$35.03	$35.43	$34.88	$35.19	$35.19	8,211
2023-02-28	$35.53	$35.53	$34.94	$35.28	$35.28	16,867
2023-02-27	$35.27	$35.64	$35.05	$35.31	$35.31	25,800
2023-02-24	$35.33	$35.54	$35.26	$35.36	$35.36	6,089
2023-02-23	$35.54	$35.54	$35.04	$35.54	$35.54	7,238
2023-02-22	$35.30	$35.61	$35.16	$35.20	$35.20	13,498
2023-02-21	$36.20	$36.20	$35.26	$35.32	$35.32	22,338
2023-02-17	$36.49	$36.56	$36.09	$36.21	$36.21	11,217
2023-02-16	$37.53	$37.73	$37.53	$37.61	$36.83	7,026
2023-02-15	$37.70	$37.88	$37.35	$37.71	$36.92	9,568
2023-02-14	$37.43	$37.87	$37.35	$37.81	$37.02	9,959
2023-02-13	$37.65	$37.74	$37.29	$37.66	$36.88	10,150
2023-02-10	$37.25	$37.67	$37.25	$37.63	$37.63	3,957
2023-02-09	$37.35	$37.56	$37.00	$37.01	$37.01	15,986
2023-02-08	$37.13	$37.41	$37.08	$37.35	$37.35	12,967
2023-02-07	$37.18	$37.36	$37.03	$37.31	$37.31	13,352
2023-02-06	$37.59	$37.59	$37.08	$37.26	$37.26	9,591
2023-02-03	$37.69	$38.10	$37.54	$37.57	$37.57	11,942
2023-02-02	$37.73	$38.10	$37.57	$37.88	$37.88	14,079
2023-02-01	$38.00	$38.00	$37.00	$37.60	$37.60	21,101
2023-01-31	$37.00	$37.85	$37.00	$37.83	$37.83	17,596
2023-01-30	$37.65	$37.67	$36.92	$37.11	$37.11	14,896
2023-01-27	$37.65	$37.95	$37.54	$37.59	$37.59	5,543
2023-01-26	$37.64	$37.73	$37.37	$37.59	$37.59	6,960
2023-01-25	$37.94	$37.94	$37.16	$37.38	$37.38	13,868
2023-01-24	$37.64	$37.96	$37.16	$37.96	$37.96	15,308
2023-01-23	$37.65	$38.00	$37.65	$37.82	$37.82	14,934
2023-01-20	$37.41	$37.62	$37.37	$37.47	$37.47	12,231
2023-01-19	$36.91	$37.57	$36.51	$37.28	$37.28	29,754
2023-01-18	$37.75	$37.90	$36.66	$36.67	$36.67	37,522
2023-01-17	$38.06	$38.15	$37.28	$37.75	$37.75	20,763
2023-01-13	$37.78	$38.11	$37.54	$37.90	$37.90	12,107
2023-01-12	$37.43	$37.98	$37.25	$37.80	$37.80	21,763
2023-01-11	$36.89	$37.31	$36.76	$37.12	$37.12	17,239
2023-01-10	$36.51	$36.78	$36.25	$36.65	$36.65	26,044
2023-01-09	$36.63	$36.88	$36.05	$36.50	$36.50	68,848
2023-01-06	$35.13	$36.07	$35.13	$35.92	$35.92	43,018
2023-01-05	$34.55	$34.87	$34.31	$34.71	$34.71	52,207
2023-01-04	$34.31	$35.06	$34.20	$34.67	$34.67	47,381
2023-01-03	$34.88	$34.90	$34.25	$34.41	$34.41	137,581
2022-12-30	$34.20	$34.60	$34.20	$34.58	$34.58	23,392
2022-12-29	$33.85	$34.67	$33.85	$34.48	$34.48	22,617
2022-12-28	$34.75	$34.75	$33.87	$34.01	$34.01	21,447
2022-12-27	$34.80	$35.14	$34.67	$34.93	$34.93	39,812
2022-12-23	$34.14	$34.87	$34.14	$34.86	$34.86	18,413
2022-12-22	$34.80	$34.80	$33.32	$34.09	$34.09	40,051
2022-12-21	$34.14	$34.74	$34.13	$34.70	$34.70	21,141
2022-12-20	$33.70	$34.07	$33.30	$33.77	$33.77	21,904
2022-12-19	$34.23	$35.07	$33.50	$33.66	$33.66	15,832
2022-12-16	$34.54	$34.54	$33.62	$34.33	$34.33	51,686
2022-12-15	$35.25	$35.37	$34.53	$35.02	$35.02	17,638
2022-12-14	$36.07	$36.07	$35.40	$35.72	$35.72	11,335
2022-12-13	$35.65	$36.08	$35.44	$35.70	$35.70	14,724
2022-12-12	$34.29	$35.09	$34.29	$35.00	$35.00	29,872
2022-12-09	$34.55	$34.90	$34.26	$34.33	$34.33	19,253
2022-12-08	$35.45	$35.45	$34.65	$34.69	$34.69	21,494
2022-12-07	$35.27	$35.55	$34.86	$34.99	$34.99	16,679
2022-12-06	$36.05	$36.40	$35.03	$35.44	$35.44	19,514
2022-12-05	$37.72	$37.93	$36.24	$36.24	$36.24	17,888
2022-12-02	$37.63	$37.69	$37.40	$37.62	$37.62	5,758
2022-12-01	$37.79	$38.18	$37.53	$37.62	$37.62	16,726
2022-11-30	$37.58	$37.98	$36.81	$37.69	$37.69	21,257
2022-11-29	$36.42	$37.17	$36.42	$37.17	$37.17	11,642
2022-11-28	$36.40	$36.70	$36.21	$36.37	$36.37	36,752
2022-11-25	$36.82	$37.11	$36.82	$36.83	$36.83	5,020
2022-11-23	$36.76	$37.00	$36.33	$36.59	$36.59	21,927
2022-11-22	$36.04	$37.11	$36.04	$36.93	$36.93	35,716
2022-11-21	$36.96	$37.00	$36.00	$36.51	$35.76	23,973
2022-11-18	$36.35	$37.19	$36.35	$37.13	$36.37	10,556
2022-11-17	$37.00	$37.00	$36.12	$36.50	$35.75	17,724
2022-11-16	$37.43	$37.50	$36.88	$37.25	$36.49	111,212
2022-11-15	$37.62	$37.83	$37.42	$37.45	$36.69	105,106
2022-11-14	$37.27	$37.96	$37.27	$37.41	$36.65	37,236
2022-11-11	$37.70	$37.75	$37.02	$37.23	$36.47	25,588
2022-11-10	$36.58	$37.27	$36.58	$37.13	$36.37	60,060
2022-11-09	$37.44	$37.80	$36.21	$36.28	$35.54	19,913
2022-11-08	$37.97	$37.98	$37.37	$37.81	$37.04	85,347
2022-11-07	$38.19	$38.21	$37.82	$37.91	$37.14	15,463
2022-11-04	$37.99	$38.38	$37.31	$37.94	$37.17	25,181
2022-11-03	$36.42	$37.43	$36.42	$37.32	$36.56	5,830
2022-11-02	$37.74	$37.86	$36.71	$36.71	$35.96	14,256
2022-11-01	$38.00	$38.00	$37.54	$37.77	$37.00	7,775
2022-10-31	$36.91	$37.61	$36.91	$37.53	$36.76	15,449
2022-10-28	$37.13	$37.19	$36.17	$37.13	$36.37	26,845
2022-10-27	$36.68	$37.24	$36.68	$36.96	$36.21	48,554
2022-10-26	$36.47	$36.68	$36.16	$36.50	$35.75	19,232
2022-10-25	$35.61	$36.31	$35.61	$36.31	$35.57	12,562
2022-10-24	$36.47	$36.47	$35.62	$35.65	$34.92	88,619
2022-10-21	$35.21	$36.26	$35.21	$36.26	$35.52	37,516
2022-10-20	$35.37	$35.40	$35.11	$35.25	$34.53	43,773
2022-10-19	$34.87	$35.40	$34.87	$35.27	$34.55	20,531
2022-10-18	$34.59	$35.37	$34.59	$34.96	$34.25	8,556
2022-10-17	$34.10	$34.74	$34.10	$34.62	$33.91	37,968
2022-10-14	$34.54	$34.54	$33.60	$33.60	$33.60	8,044
2022-10-13	$33.21	$34.73	$33.10	$34.72	$34.72	15,879
2022-10-12	$33.58	$33.88	$33.43	$33.78	$33.78	14,596
2022-10-11	$33.25	$34.12	$33.04	$33.75	$33.75	106,550
2022-10-10	$34.16	$34.85	$33.43	$33.51	$33.51	20,146
2022-10-07	$34.85	$34.85	$33.97	$34.01	$34.01	10,812
2022-10-06	$35.14	$35.47	$34.60	$34.80	$34.80	24,003
2022-10-05	$34.92	$35.56	$34.36	$35.51	$35.51	23,477
2022-10-04	$34.32	$35.25	$34.32	$34.89	$34.89	19,717
2022-10-03	$33.09	$34.11	$33.09	$33.66	$33.66	24,238
2022-09-30	$32.26	$32.80	$32.16	$32.30	$32.30	15,713
2022-09-29	$32.98	$32.98	$32.00	$32.56	$32.56	13,322
2022-09-28	$31.79	$33.03	$31.57	$32.89	$32.89	25,495
2022-09-27	$31.12	$32.03	$31.00	$31.49	$31.49	27,661
2022-09-26	$32.02	$32.16	$30.70	$30.70	$30.70	19,745
2022-09-23	$33.90	$33.90	$31.89	$32.40	$32.40	58,883
2022-09-22	$35.65	$35.65	$34.71	$34.81	$34.81	13,151
2022-09-21	$36.43	$36.53	$35.22	$35.22	$35.22	12,063
2022-09-20	$36.55	$36.55	$35.75	$36.04	$36.04	17,872
2022-09-19	$35.75	$36.57	$35.75	$36.57	$36.57	5,833
2022-09-16	$37.37	$37.37	$36.05	$36.25	$36.25	14,127
2022-09-15	$37.75	$38.01	$37.48	$37.49	$37.49	9,650
2022-09-14	$37.06	$38.35	$37.06	$38.02	$38.02	16,388
2022-09-13	$38.01	$38.40	$36.94	$37.04	$37.04	16,280
2022-09-12	$38.06	$38.61	$38.06	$38.32	$38.32	8,982
2022-09-09	$37.06	$37.76	$37.02	$37.64	$37.64	11,370
2022-09-08	$36.14	$36.81	$36.14	$36.74	$36.74	15,587
2022-09-07	$35.98	$36.66	$35.90	$36.43	$36.43	13,364
2022-09-06	$36.85	$37.04	$36.34	$36.36	$36.36	15,772
2022-09-02	$36.87	$37.45	$36.65	$36.91	$36.91	13,341
2022-09-01	$36.09	$36.41	$35.78	$36.30	$36.30	22,825
2022-08-31	$37.00	$37.45	$36.41	$36.79	$36.79	20,870
2022-08-30	$38.07	$38.07	$36.89	$37.15	$37.15	13,997
2022-08-29	$38.34	$38.60	$38.10	$38.30	$38.30	14,864
2022-08-26	$39.08	$39.13	$38.23	$38.40	$38.40	11,189
2022-08-25	$39.18	$39.29	$38.84	$39.12	$39.12	4,363
2022-08-24	$38.16	$39.03	$38.07	$38.81	$38.81	13,038
2022-08-23	$37.52	$38.53	$37.52	$38.19	$38.19	23,002
2022-08-22	$38.06	$38.30	$37.81	$38.00	$37.25	10,221
2022-08-19	$38.83	$38.83	$38.24	$38.32	$37.56	16,906
2022-08-18	$37.80	$38.97	$37.80	$38.74	$37.97	15,015
2022-08-17	$38.17	$38.44	$37.70	$37.75	$37.00	11,045
2022-08-16	$37.91	$38.44	$37.91	$38.20	$37.45	23,738
2022-08-15	$37.68	$37.98	$36.97	$37.77	$37.02	18,547
2022-08-12	$37.83	$38.15	$37.65	$38.11	$37.36	13,251
2022-08-11	$37.17	$38.19	$37.17	$37.93	$37.18	12,352
2022-08-10	$36.51	$36.80	$36.14	$36.62	$35.90	11,518
2022-08-09	$35.88	$36.16	$35.88	$36.13	$35.42	25,954
2022-08-08	$35.18	$35.93	$35.18	$35.59	$34.89	18,278
2022-08-05	$34.60	$35.39	$34.60	$35.25	$34.55	18,226
2022-08-04	$36.06	$36.13	$35.08	$35.09	$34.40	9,035
2022-08-03	$36.17	$36.41	$35.87	$36.15	$35.44	13,463
2022-08-02	$36.37	$36.37	$35.86	$36.09	$35.38	19,508
2022-08-01	$36.30	$36.61	$35.89	$36.48	$35.76	15,784
2022-07-29	$36.46	$37.10	$36.46	$36.59	$35.87	16,532
2022-07-28	$36.00	$36.64	$35.63	$36.34	$35.62	8,925
2022-07-27	$35.48	$35.85	$34.87	$35.66	$34.96	13,377
2022-07-26	$34.84	$35.46	$34.84	$35.21	$34.51	11,133
2022-07-25	$33.29	$34.70	$33.21	$34.67	$33.98	13,404
2022-07-22	$33.49	$33.82	$33.04	$33.23	$32.57	28,731
2022-07-21	$32.97	$33.41	$32.54	$33.40	$32.74	10,201
2022-07-20	$33.30	$33.75	$33.01	$33.52	$32.86	5,911
2022-07-19	$32.67	$33.57	$32.67	$33.28	$32.62	14,796
2022-07-18	$32.13	$33.00	$32.13	$32.38	$31.74	11,610
2022-07-15	$31.51	$31.78	$31.09	$31.68	$31.05	10,884
2022-07-14	$31.03	$31.20	$30.09	$31.11	$30.50	23,844
2022-07-13	$30.90	$31.78	$30.90	$31.62	$31.00	16,157
2022-07-12	$31.14	$31.66	$30.85	$31.21	$30.59	16,362
2022-07-11	$31.51	$31.81	$30.89	$31.74	$31.11	39,542
2022-07-08	$32.15	$32.15	$31.43	$31.73	$31.10	98,462
2022-07-07	$31.54	$32.04	$31.50	$31.72	$31.09	41,476
2022-07-06	$31.76	$31.76	$29.90	$30.77	$30.16	46,124
2022-07-05	$32.01	$32.01	$30.65	$31.86	$31.23	23,715
2022-07-01	$32.27	$32.82	$31.54	$32.77	$32.12	13,276
2022-06-30	$31.76	$32.39	$31.74	$32.17	$31.53	25,146
2022-06-29	$33.09	$33.09	$32.06	$32.44	$31.80	35,990
2022-06-28	$32.44	$32.98	$32.11	$32.66	$32.01	42,716
2022-06-27	$30.98	$31.77	$30.91	$31.63	$31.00	53,729
2022-06-24	$30.36	$30.83	$30.36	$30.66	$30.05	37,470
2022-06-23	$31.13	$31.21	$29.82	$29.91	$29.32	73,266
2022-06-22	$31.34	$31.34	$30.80	$30.80	$30.19	29,282
2022-06-21	$31.33	$32.49	$31.33	$32.43	$31.79	26,325
2022-06-17	$31.25	$31.61	$29.96	$30.50	$29.90	24,378
2022-06-16	$33.48	$33.53	$31.42	$31.46	$30.84	44,835
2022-06-15	$34.48	$35.30	$33.93	$34.15	$33.48	16,953
2022-06-14	$35.47	$36.07	$34.25	$34.43	$33.75	24,423
2022-06-13	$36.40	$36.49	$34.85	$35.00	$34.31	26,834
2022-06-10	$38.36	$38.36	$37.06	$37.60	$36.86	37,227
2022-06-09	$39.24	$39.33	$38.69	$38.71	$37.94	24,928
2022-06-08	$39.97	$39.97	$39.06	$39.40	$38.62	15,869
2022-06-07	$38.91	$39.78	$38.90	$39.76	$38.97	33,378
2022-06-06	$38.89	$39.37	$38.83	$39.00	$38.23	14,299
2022-06-03	$38.80	$39.21	$38.72	$38.80	$38.03	18,440
2022-06-02	$39.03	$39.24	$38.34	$38.94	$38.17	18,728
2022-06-01	$38.11	$38.94	$38.06	$38.90	$38.13	46,242
2022-05-31	$39.20	$39.20	$37.95	$37.99	$37.24	62,782
2022-05-27	$37.69	$38.52	$37.40	$38.36	$37.60	42,499
2022-05-26	$37.60	$37.79	$36.93	$37.47	$36.73	20,413
2022-05-25	$35.97	$37.14	$35.97	$36.98	$36.25	23,192
2022-05-24	$35.95	$36.87	$35.70	$36.07	$35.36	11,672
2022-05-23	$36.61	$36.61	$35.94	$36.24	$35.52	18,059
2022-05-20	$36.72	$36.90	$36.00	$36.86	$35.38	28,231
2022-05-19	$35.44	$36.81	$35.44	$36.28	$34.82	30,360
2022-05-18	$36.81	$37.08	$35.73	$35.93	$34.49	13,668
2022-05-17	$36.47	$36.84	$36.06	$36.67	$35.20	21,126
2022-05-16	$35.24	$36.45	$35.24	$35.85	$34.41	15,300
2022-05-13	$34.14	$35.31	$34.14	$35.08	$33.67	58,670
2022-05-12	$34.71	$34.71	$33.43	$33.59	$32.24	100,159
2022-05-11	$35.63	$36.89	$34.71	$34.75	$33.35	22,789
2022-05-10	$35.78	$36.36	$34.27	$35.02	$33.61	18,913
2022-05-09	$37.74	$37.74	$35.35	$35.47	$34.05	32,578
2022-05-06	$37.93	$38.57	$36.99	$38.21	$36.68	5,787
2022-05-05	$39.24	$39.50	$37.63	$37.76	$36.24	32,009
2022-05-04	$37.88	$39.13	$37.71	$38.86	$37.30	39,638
2022-05-03	$36.00	$37.54	$36.00	$37.50	$35.99	25,687
2022-05-02	$36.58	$36.81	$35.48	$36.17	$34.72	26,018
2022-04-29	$37.91	$37.91	$36.54	$36.54	$35.07	16,139
2022-04-28	$36.78	$37.89	$36.35	$37.85	$36.33	46,449
2022-04-27	$36.36	$36.86	$36.19	$36.57	$35.10	7,772
2022-04-26	$36.00	$36.89	$36.00	$36.19	$34.74	10,265
2022-04-25	$37.00	$37.00	$35.01	$36.16	$34.71	31,571
2022-04-22	$38.89	$39.23	$37.65	$37.70	$36.19	11,664
2022-04-21	$40.40	$40.61	$39.10	$39.10	$37.53	17,836
2022-04-20	$39.62	$40.40	$39.49	$40.31	$38.69	9,286
2022-04-19	$39.09	$39.58	$39.09	$39.40	$37.82	10,122
2022-04-18	$38.87	$39.42	$38.87	$39.09	$37.52	13,081
2022-04-14	$38.62	$39.13	$38.61	$38.81	$37.25	7,484
2022-04-13	$38.59	$38.94	$38.35	$38.58	$37.03	11,088
2022-04-12	$38.02	$38.71	$38.02	$38.31	$36.77	8,692
2022-04-11	$38.35	$38.53	$37.80	$37.80	$36.28	17,172
2022-04-08	$38.33	$38.54	$38.25	$38.54	$36.99	6,067
2022-04-07	$37.99	$38.38	$37.45	$38.23	$36.69	10,455
2022-04-06	$38.07	$38.18	$37.66	$37.86	$36.34	9,796
2022-04-05	$38.41	$38.85	$37.85	$37.85	$36.33	11,458
2022-04-04	$38.52	$39.05	$38.16	$38.72	$37.17	7,038
2022-04-01	$38.22	$38.61	$38.22	$38.45	$36.91	11,531
2022-03-31	$37.85	$38.38	$37.85	$37.97	$36.45	18,559
2022-03-30	$37.50	$37.99	$37.49	$37.83	$36.31	12,283
2022-03-29	$36.88	$37.46	$36.59	$37.46	$35.96	11,018
2022-03-28	$37.30	$37.30	$36.74	$37.13	$35.64	23,051
2022-03-25	$36.69	$37.39	$36.69	$37.30	$35.80	6,180
2022-03-24	$36.31	$36.86	$36.29	$36.86	$35.38	7,969
2022-03-23	$35.95	$36.42	$35.95	$36.14	$34.69	12,119
2022-03-22	$35.70	$35.78	$35.56	$35.75	$34.31	9,004
2022-03-21	$35.03	$35.68	$35.03	$35.62	$34.19	5,500
2022-03-18	$34.75	$34.90	$34.48	$34.85	$33.45	4,820
2022-03-17	$34.05	$34.81	$34.05	$34.75	$33.35	7,217
2022-03-16	$33.68	$34.10	$33.39	$33.69	$32.34	13,387
2022-03-15	$32.73	$33.70	$32.73	$33.53	$32.18	13,228
2022-03-14	$34.95	$35.29	$33.44	$33.64	$32.29	18,260
2022-03-11	$35.63	$36.18	$35.08	$35.16	$33.75	8,869
2022-03-10	$35.12	$35.92	$35.04	$35.69	$34.26	23,631
2022-03-09	$35.57	$35.98	$34.96	$35.03	$33.62	31,918
2022-03-08	$36.54	$37.33	$35.92	$36.05	$34.60	44,114
2022-03-07	$36.76	$37.20	$35.86	$36.06	$34.61	12,348
2022-03-04	$36.20	$36.49	$35.77	$36.46	$35.00	9,335
2022-03-03	$36.11	$36.78	$35.80	$36.15	$34.70	24,745
2022-03-02	$35.27	$36.51	$35.27	$36.17	$34.72	23,436
2022-03-01	$35.06	$35.63	$34.52	$34.95	$33.55	21,658
2022-02-28	$34.00	$34.81	$33.72	$34.81	$33.41	25,493
2022-02-25	$32.59	$33.83	$32.59	$33.54	$32.19	19,125
2022-02-24	$32.86	$32.86	$31.82	$32.60	$31.29	29,544
2022-02-23	$32.45	$33.06	$32.13	$32.34	$31.04	19,919
2022-02-22	$33.39	$33.39	$32.01	$32.31	$31.01	13,767
2022-02-18	$33.47	$33.62	$32.85	$33.22	$31.89	10,740
2022-02-17	$33.51	$33.67	$33.33	$33.57	$32.22	18,503
2022-02-16	$34.15	$34.70	$34.05	$34.34	$32.22	32,617
2022-02-15	$34.28	$34.28	$33.92	$34.24	$32.13	23,041
2022-02-14	$35.14	$35.14	$34.28	$34.39	$32.27	12,062
2022-02-11	$34.46	$35.24	$34.46	$35.18	$33.01	13,206
2022-02-10	$34.56	$35.13	$34.21	$34.33	$32.21	29,274
2022-02-09	$34.19	$34.86	$34.19	$34.66	$32.52	15,206
2022-02-08	$34.56	$34.56	$33.81	$34.19	$32.08	42,270
2022-02-07	$34.95	$34.99	$34.32	$34.60	$32.47	47,472
2022-02-04	$35.04	$35.38	$34.23	$34.94	$32.78	22,050
2022-02-03	$35.01	$35.14	$34.57	$34.90	$32.75	14,920
2022-02-02	$35.00	$35.28	$34.58	$35.26	$33.09	51,295
2022-02-01	$34.00	$35.22	$34.00	$35.01	$32.85	49,966
2022-01-31	$33.22	$34.16	$33.22	$34.01	$31.91	19,100
2022-01-28	$33.11	$33.22	$32.54	$33.22	$31.17	22,940
2022-01-27	$33.27	$33.68	$32.68	$33.04	$31.00	7,077
2022-01-26	$33.50	$33.75	$32.54	$32.92	$30.89	19,294
2022-01-25	$31.64	$32.87	$31.33	$32.71	$30.69	16,917
2022-01-24	$31.35	$32.08	$30.42	$31.93	$29.96	36,337
2022-01-21	$32.77	$32.95	$31.90	$32.09	$30.11	38,172
2022-01-20	$33.68	$34.24	$33.04	$33.04	$31.00	60,868
2022-01-19	$33.80	$34.39	$33.65	$33.65	$31.57	52,955
2022-01-18	$33.71	$33.81	$33.29	$33.53	$31.46	33,511
2022-01-14	$33.10	$33.54	$33.02	$33.54	$31.47	18,392
2022-01-13	$33.14	$33.44	$33.00	$33.10	$31.06	23,205
2022-01-12	$32.94	$33.27	$32.90	$33.06	$31.02	15,564
2022-01-11	$31.99	$32.83	$31.99	$32.78	$30.76	13,908
2022-01-10	$32.30	$32.49	$31.82	$31.98	$30.01	15,864
2022-01-07	$32.16	$32.44	$32.07	$32.26	$30.27	11,466
2022-01-06	$32.19	$32.42	$31.82	$31.95	$29.98	32,735
2022-01-05	$32.45	$32.73	$31.82	$31.87	$29.90	18,145
2022-01-04	$31.91	$32.49	$31.85	$32.24	$30.25	16,563
2022-01-03	$30.73	$31.71	$30.55	$31.63	$29.68	22,083
2021-12-31	$30.34	$30.68	$30.11	$30.49	$28.61	29,738
2021-12-30	$30.39	$30.60	$30.04	$30.34	$28.47	45,111
2021-12-29	$30.49	$30.49	$30.12	$30.38	$28.51	21,244
2021-12-28	$30.25	$30.55	$30.07	$30.51	$28.63	30,717
2021-12-27	$29.58	$30.29	$29.58	$30.19	$28.33	37,960
2021-12-23	$29.54	$29.75	$29.47	$29.64	$27.81	43,325
2021-12-22	$29.56	$29.63	$29.21	$29.39	$27.58	28,355
2021-12-21	$28.78	$29.93	$28.73	$29.35	$27.54	29,053
2021-12-20	$29.27	$29.27	$28.22	$28.61	$26.85	29,628
2021-12-17	$29.75	$29.75	$29.09	$29.59	$27.76	19,898
2021-12-16	$29.99	$30.47	$29.52	$29.78	$27.94	17,463
2021-12-15	$29.71	$29.87	$28.96	$29.84	$28.00	28,932
2021-12-14	$29.55	$30.24	$29.29	$29.71	$27.88	41,175
2021-12-13	$30.81	$30.99	$29.84	$29.88	$28.04	20,161
2021-12-10	$31.10	$31.10	$30.33	$30.87	$28.97	19,179
2021-12-09	$31.34	$31.34	$30.75	$30.91	$29.00	13,240
2021-12-08	$31.20	$31.59	$31.09	$31.33	$29.40	90,682
2021-12-07	$29.95	$30.95	$29.95	$30.92	$29.01	67,459
2021-12-06	$29.41	$29.95	$29.30	$29.66	$27.83	28,712
2021-12-03	$30.05	$30.40	$29.26	$29.33	$27.52	25,544
2021-12-02	$29.46	$30.21	$29.45	$29.70	$27.87	44,798
2021-12-01	$30.61	$31.39	$29.45	$29.47	$27.65	33,402
2021-11-30	$31.08	$31.08	$29.76	$30.31	$28.44	28,917
2021-11-29	$32.09	$32.09	$31.20	$31.24	$29.31	29,439
2021-11-26	$31.90	$32.05	$31.00	$31.64	$29.69	27,471
2021-11-24	$32.08	$32.85	$32.08	$32.76	$30.74	22,165
2021-11-23	$31.77	$32.53	$31.77	$32.31	$30.32	59,922
2021-11-22	$31.57	$31.82	$31.45	$31.68	$29.73	53,922
2021-11-19	$32.84	$32.84	$31.90	$31.91	$29.41	27,186
2021-11-18	$33.12	$33.32	$32.71	$32.81	$30.24	30,331
2021-11-17	$33.72	$33.82	$32.88	$33.10	$30.51	20,233
2021-11-16	$33.55	$33.86	$33.35	$33.76	$31.12	38,148
2021-11-15	$33.48	$33.67	$33.36	$33.58	$30.95	46,968
2021-11-12	$33.50	$33.54	$33.35	$33.39	$30.78	19,754
2021-11-11	$32.91	$33.62	$32.91	$33.45	$30.83	22,928
2021-11-10	$33.18	$33.55	$32.58	$32.85	$30.28	51,611
2021-11-09	$33.06	$33.15	$32.83	$33.05	$30.46	29,943
2021-11-08	$32.40	$33.10	$32.40	$32.97	$30.39	33,467
2021-11-05	$32.57	$32.57	$32.36	$32.39	$29.86	30,306
2021-11-04	$32.99	$33.00	$32.11	$32.37	$29.84	43,425
2021-11-03	$32.62	$32.96	$32.53	$32.73	$30.17	45,881
2021-11-02	$33.03	$33.18	$32.70	$32.90	$30.33	19,453
2021-11-01	$32.34	$33.25	$32.34	$32.98	$30.40	87,606
2021-10-29	$32.72	$32.78	$32.09	$32.21	$29.69	69,060
2021-10-28	$32.61	$32.78	$32.36	$32.62	$30.07	44,202
2021-10-27	$32.78	$33.02	$32.54	$32.62	$30.07	29,355
2021-10-26	$33.30	$33.48	$32.89	$32.89	$30.32	11,822
2021-10-25	$33.22	$33.40	$32.91	$33.14	$30.55	28,086
2021-10-22	$32.96	$33.24	$32.63	$32.95	$30.37	36,251
2021-10-21	$33.76	$33.80	$32.65	$33.02	$30.44	28,682
2021-10-20	$33.26	$33.84	$33.15	$33.78	$31.14	34,202
2021-10-19	$33.31	$33.35	$33.07	$33.35	$30.74	44,067
2021-10-18	$32.80	$33.23	$32.80	$32.90	$30.33	46,583
2021-10-15	$32.71	$33.07	$32.58	$32.58	$30.03	50,221
2021-10-14	$31.65	$32.42	$31.65	$32.35	$29.82	55,052
2021-10-13	$31.29	$31.70	$31.03	$31.64	$29.16	37,859
2021-10-12	$31.08	$31.41	$31.08	$31.24	$28.80	28,382
2021-10-11	$30.75	$31.30	$30.75	$30.95	$28.53	57,292
2021-10-08	$30.17	$30.61	$30.16	$30.58	$28.19	37,665
2021-10-07	$29.45	$30.12	$29.45	$30.02	$27.67	18,813
2021-10-06	$29.76	$29.76	$29.22	$29.41	$27.11	18,847
2021-10-05	$30.20	$30.55	$29.71	$29.91	$27.57	25,320
2021-10-04	$29.71	$30.41	$29.71	$29.96	$27.62	37,337
2021-10-01	$29.08	$29.59	$29.08	$29.52	$27.21	24,498
2021-09-30	$29.70	$29.98	$28.83	$28.87	$26.61	41,822
2021-09-29	$29.38	$29.79	$29.04	$29.79	$27.46	30,252
2021-09-28	$29.86	$29.96	$28.77	$29.22	$26.93	21,368
2021-09-27	$29.02	$29.89	$29.02	$29.63	$27.31	36,013
2021-09-24	$28.83	$29.17	$28.70	$28.94	$26.68	15,484
2021-09-23	$28.50	$29.23	$28.50	$28.83	$26.57	10,976
2021-09-22	$27.91	$28.75	$27.84	$28.30	$26.09	15,119
2021-09-21	$27.93	$27.93	$27.25	$27.65	$25.48	28,668
2021-09-20	$28.03	$28.03	$27.13	$27.41	$25.26	24,726
2021-09-17	$29.08	$29.08	$28.66	$28.66	$26.42	9,518
2021-09-16	$29.17	$29.24	$28.97	$29.05	$26.78	9,813
2021-09-15	$29.00	$29.33	$28.98	$29.24	$26.95	12,420
2021-09-14	$29.26	$29.26	$28.67	$28.83	$26.57	11,983
2021-09-13	$28.93	$29.21	$28.88	$29.14	$26.86	14,571
2021-09-10	$29.12	$29.12	$28.66	$28.72	$26.47	12,039
2021-09-09	$28.80	$29.00	$28.64	$28.90	$26.64	10,000
2021-09-08	$29.07	$29.30	$28.49	$28.83	$26.57	16,781
2021-09-07	$29.23	$29.35	$29.03	$29.07	$26.79	16,092
2021-09-03	$29.48	$29.55	$29.21	$29.41	$27.11	10,262
2021-09-02	$29.00	$29.48	$28.90	$29.39	$27.09	32,376
2021-09-01	$28.63	$28.92	$28.63	$28.87	$26.61	16,987
2021-08-31	$28.77	$28.77	$28.39	$28.55	$26.32	19,533
2021-08-30	$29.12	$29.12	$28.60	$28.65	$26.41	32,829
2021-08-27	$28.17	$29.04	$28.17	$28.88	$26.62	17,369
2021-08-26	$28.54	$28.54	$28.04	$28.09	$25.89	16,292
2021-08-25	$28.08	$28.84	$28.08	$28.61	$26.37	20,380
2021-08-24	$28.05	$28.36	$27.97	$28.15	$25.95	25,533
2021-08-23	$27.88	$28.03	$27.72	$27.91	$25.73	15,930
2021-08-20	$27.27	$27.86	$27.16	$27.60	$25.09	12,593
2021-08-19	$27.81	$27.81	$26.98	$27.27	$24.79	19,049
2021-08-18	$28.68	$28.68	$28.12	$28.18	$25.62	24,539
2021-08-17	$28.68	$28.90	$28.26	$28.59	$25.99	20,692
2021-08-16	$28.87	$28.93	$28.60	$28.82	$26.20	14,060
2021-08-13	$29.24	$29.24	$28.97	$29.03	$26.39	19,370
2021-08-12	$28.66	$29.20	$28.39	$29.20	$26.55	19,384
2021-08-11	$28.34	$28.82	$28.24	$28.78	$26.17	25,890
2021-08-10	$27.70	$28.47	$27.70	$28.34	$25.77	13,042
2021-08-09	$27.57	$27.76	$27.45	$27.60	$25.09	31,003
2021-08-06	$27.90	$28.03	$27.83	$27.94	$25.40	21,935
2021-08-05	$27.69	$28.25	$27.62	$27.77	$25.25	30,833
2021-08-04	$27.90	$28.19	$27.57	$27.62	$25.11	20,788
2021-08-03	$27.83	$28.12	$27.41	$28.12	$25.57	14,858
2021-08-02	$28.27	$28.72	$27.90	$27.96	$25.42	12,860
2021-07-30	$28.56	$28.68	$28.12	$28.27	$25.70	17,095
2021-07-29	$28.66	$28.80	$28.34	$28.65	$26.05	17,728
2021-07-28	$28.07	$28.70	$27.84	$28.56	$25.97	24,005
2021-07-27	$28.61	$28.61	$27.91	$28.06	$25.51	11,635
2021-07-26	$27.80	$28.65	$27.80	$28.65	$26.05	18,115
2021-07-23	$28.30	$28.34	$27.59	$27.84	$25.31	8,748
2021-07-22	$28.05	$28.18	$27.58	$27.95	$25.41	19,195
2021-07-21	$27.74	$28.42	$27.74	$27.91	$25.38	28,916
2021-07-20	$26.46	$27.49	$26.35	$27.40	$24.91	26,912
2021-07-19	$27.11	$27.55	$25.78	$26.46	$24.06	59,775
2021-07-16	$28.21	$28.30	$27.56	$27.68	$25.17	25,781
2021-07-15	$28.47	$28.70	$27.96	$28.24	$25.68	40,254
2021-07-14	$29.18	$29.40	$28.56	$28.70	$26.09	50,741
2021-07-13	$29.52	$29.58	$29.14	$29.15	$26.50	19,758
2021-07-12	$29.73	$29.85	$29.49	$29.72	$27.02	23,475
2021-07-09	$29.47	$29.99	$29.47	$29.80	$27.09	27,377
2021-07-08	$29.06	$29.57	$28.45	$29.11	$26.47	53,294
2021-07-07	$30.04	$30.31	$29.45	$29.52	$26.84	26,882
2021-07-06	$30.53	$30.53	$29.77	$30.08	$27.35	19,360
2021-07-02	$30.44	$30.50	$30.21	$30.47	$27.70	14,133
2021-07-01	$30.31	$30.47	$30.15	$30.29	$27.54	30,277
2021-06-30	$29.32	$29.99	$29.32	$29.92	$27.20	10,311
2021-06-29	$29.44	$29.57	$29.24	$29.34	$26.68	34,634
2021-06-28	$30.07	$30.07	$28.75	$29.24	$26.58	26,348
2021-06-25	$30.00	$30.15	$29.84	$29.98	$27.26	18,935
2021-06-24	$30.27	$30.27	$29.77	$30.05	$27.32	36,884
2021-06-23	$30.27	$30.63	$30.23	$30.33	$27.58	18,779
2021-06-22	$30.69	$30.69	$30.10	$30.24	$27.49	39,584
2021-06-21	$29.87	$30.77	$29.87	$30.69	$27.90	44,322
2021-06-18	$30.21	$30.22	$29.64	$29.74	$27.04	55,451
2021-06-17	$31.81	$31.81	$30.05	$30.58	$27.80	29,674
2021-06-16	$31.70	$32.08	$31.68	$31.88	$28.99	34,998
2021-06-15	$31.93	$31.95	$31.35	$31.68	$28.80	30,190
2021-06-14	$31.81	$32.15	$31.70	$31.96	$29.06	13,425
2021-06-11	$31.38	$31.85	$31.38	$31.70	$28.82	17,225
2021-06-10	$30.94	$31.48	$30.94	$31.26	$28.42	14,789
2021-06-09	$30.93	$31.14	$30.75	$30.83	$28.03	24,021
2021-06-08	$30.77	$30.81	$30.56	$30.69	$27.90	37,567
2021-06-07	$30.09	$30.80	$30.09	$30.64	$27.86	32,657
2021-06-04	$29.97	$30.25	$29.92	$30.09	$27.36	25,362
2021-06-03	$29.83	$30.05	$29.61	$29.95	$27.23	14,397
2021-06-02	$29.59	$29.95	$29.55	$29.81	$27.10	16,217
2021-06-01	$29.09	$29.60	$29.00	$29.48	$26.80	29,603
2021-05-28	$29.00	$29.00	$28.54	$28.71	$26.10	17,957
2021-05-27	$28.87	$28.87	$28.54	$28.83	$26.21	18,365
2021-05-26	$28.50	$28.81	$28.30	$28.79	$26.18	13,625
2021-05-25	$28.97	$29.11	$28.34	$28.52	$25.93	19,181
2021-05-24	$29.15	$29.15	$28.60	$28.91	$26.28	24,519
2021-05-21	$29.07	$29.19	$28.84	$28.85	$26.23	7,461
2021-05-20	$28.54	$28.85	$28.35	$28.85	$26.23	8,958
2021-05-19	$28.70	$28.90	$28.15	$28.73	$25.80	24,728
2021-05-18	$29.65	$29.65	$29.15	$29.17	$26.19	22,921
2021-05-17	$28.73	$29.40	$28.55	$29.36	$26.36	27,254
2021-05-14	$27.95	$28.79	$27.95	$28.69	$25.76	21,468
2021-05-13	$27.34	$28.00	$27.21	$27.96	$25.11	23,918
2021-05-12	$28.11	$28.70	$27.49	$27.52	$24.71	22,176
2021-05-11	$28.07	$28.24	$27.66	$28.07	$25.21	67,084
2021-05-10	$28.23	$28.59	$28.07	$28.46	$25.56	20,889
2021-05-07	$27.39	$28.10	$27.39	$28.07	$25.21	42,481
2021-05-06	$27.62	$27.62	$27.35	$27.43	$24.63	13,441
2021-05-05	$27.22	$27.71	$27.22	$27.54	$24.73	29,300
2021-05-04	$27.39	$27.39	$26.50	$27.14	$24.37	36,866
2021-05-03	$27.74	$27.74	$26.95	$27.31	$24.52	31,550
2021-04-30	$27.84	$28.12	$27.60	$27.66	$24.84	17,816
2021-04-29	$27.99	$28.28	$27.85	$28.06	$25.20	8,758
2021-04-28	$27.25	$27.93	$27.25	$27.81	$24.97	18,725
2021-04-27	$27.24	$27.38	$27.08	$27.26	$24.48	9,815
2021-04-26	$26.80	$27.28	$26.80	$27.18	$24.41	16,174
2021-04-23	$26.42	$27.00	$26.41	$26.99	$24.24	14,252
2021-04-22	$26.86	$26.89	$26.42	$26.53	$23.82	25,247
2021-04-21	$26.10	$26.74	$26.10	$26.74	$24.01	27,214
2021-04-20	$26.41	$26.44	$26.11	$26.28	$23.60	44,948
2021-04-19	$26.46	$26.62	$26.37	$26.39	$23.70	24,526
2021-04-16	$26.97	$26.97	$26.43	$26.50	$23.80	17,857
2021-04-15	$26.75	$26.92	$26.49	$26.92	$24.17	40,464
2021-04-14	$26.29	$26.70	$26.29	$26.63	$23.91	112,452
2021-04-13	$26.14	$26.27	$25.90	$26.17	$23.50	36,846
2021-04-12	$26.38	$26.61	$26.08	$26.14	$23.47	42,253
2021-04-09	$26.70	$26.82	$26.33	$26.38	$23.69	37,766
2021-04-08	$26.54	$26.67	$26.30	$26.67	$23.95	23,763
2021-04-07	$26.53	$26.55	$26.43	$26.53	$23.82	31,398
2021-04-06	$26.20	$26.55	$26.20	$26.55	$23.84	24,287
2021-04-05	$26.16	$26.33	$25.73	$26.33	$23.64	34,427
2021-04-01	$25.72	$26.29	$25.70	$26.29	$23.61	24,832
2021-03-31	$25.04	$25.84	$25.04	$25.71	$23.09	42,862
2021-03-30	$25.18	$25.45	$25.14	$25.17	$22.60	10,299
2021-03-29	$25.48	$25.65	$25.42	$25.44	$22.84	11,436
2021-03-26	$25.32	$25.83	$25.17	$25.66	$23.04	26,749
2021-03-25	$24.56	$25.12	$23.99	$25.01	$22.46	36,798
2021-03-24	$24.72	$25.11	$24.72	$24.90	$22.36	12,787
2021-03-23	$25.07	$25.23	$24.47	$24.55	$22.05	16,654
2021-03-22	$25.53	$25.53	$25.30	$25.41	$22.82	17,913
2021-03-19	$25.01	$25.79	$24.98	$25.52	$22.92	15,161
2021-03-18	$26.25	$26.30	$25.06	$25.07	$22.51	15,998
2021-03-17	$26.10	$26.46	$26.00	$26.36	$23.67	12,898
2021-03-16	$26.74	$26.74	$26.30	$26.34	$23.65	7,745
2021-03-15	$26.95	$27.22	$26.71	$26.96	$24.21	14,764
2021-03-12	$26.89	$27.06	$26.83	$27.00	$24.25	8,161
2021-03-11	$26.96	$27.12	$26.88	$26.91	$24.16	16,168
2021-03-10	$25.92	$26.89	$25.92	$26.84	$24.10	8,977
2021-03-09	$26.11	$26.35	$25.66	$25.92	$23.28	33,996
2021-03-08	$26.34	$26.56	$25.98	$26.03	$23.37	27,527
2021-03-05	$26.51	$26.64	$25.15	$26.16	$23.49	35,008
2021-03-04	$25.98	$26.49	$25.71	$25.97	$23.32	31,191
2021-03-03	$25.75	$26.18	$25.75	$25.86	$23.22	36,401
2021-03-02	$25.33	$25.73	$25.25	$25.62	$23.01	29,202
2021-03-01	$24.68	$25.70	$24.68	$25.32	$22.74	63,601
2021-02-26	$24.98	$24.98	$23.76	$24.34	$21.86	53,952
2021-02-25	$25.92	$25.96	$24.77	$24.90	$22.36	41,349
2021-02-24	$25.25	$25.88	$25.09	$25.74	$23.11	47,123
2021-02-23	$25.19	$25.19	$24.00	$25.06	$22.50	80,601
2021-02-22	$24.51	$25.30	$24.51	$25.10	$22.54	70,474
2021-02-19	$24.36	$24.61	$24.32	$24.56	$22.05	15,681
2021-02-18	$24.94	$24.94	$24.20	$24.39	$21.90	33,526
2021-02-17	$25.51	$25.51	$24.97	$25.42	$22.52	26,950
2021-02-16	$25.64	$26.00	$25.31	$25.31	$22.42	70,191
2021-02-12	$24.50	$25.11	$24.50	$25.09	$22.23	16,696
2021-02-11	$25.19	$25.19	$24.34	$24.65	$21.84	42,251
2021-02-10	$24.68	$25.02	$24.55	$25.00	$22.15	18,497
2021-02-09	$24.65	$24.83	$24.41	$24.72	$21.90	29,941
2021-02-08	$24.32	$24.82	$24.32	$24.74	$21.92	36,002
2021-02-05	$24.08	$24.45	$24.05	$24.20	$21.44	37,292
2021-02-04	$24.05	$24.05	$23.79	$23.93	$21.20	47,230
2021-02-03	$23.31	$23.86	$23.31	$23.82	$21.10	22,982
2021-02-02	$23.20	$23.80	$23.18	$23.38	$20.71	38,170
2021-02-01	$22.80	$23.10	$22.58	$22.78	$20.18	54,973
2021-01-29	$22.69	$23.06	$22.40	$22.61	$20.03	56,739
2021-01-28	$22.59	$22.94	$22.59	$22.90	$20.29	17,966
2021-01-27	$23.17	$23.37	$22.50	$22.64	$20.06	68,154
2021-01-26	$23.65	$24.17	$23.37	$23.55	$20.87	50,587
2021-01-25	$23.79	$23.88	$23.15	$23.74	$21.03	32,901
2021-01-22	$23.44	$23.69	$23.03	$23.65	$20.95	26,833
2021-01-21	$24.64	$24.83	$23.88	$23.88	$21.16	52,266
2021-01-20	$25.09	$25.17	$24.70	$24.80	$21.97	36,107
2021-01-19	$25.26	$25.62	$24.91	$24.91	$22.07	57,959
2021-01-15	$25.13	$25.41	$24.70	$25.18	$22.31	33,781
2021-01-14	$24.96	$25.69	$24.96	$25.44	$22.54	26,892
2021-01-13	$24.51	$25.06	$24.51	$24.87	$22.03	44,349
2021-01-12	$23.32	$24.59	$23.32	$24.49	$21.70	74,758
2021-01-11	$22.53	$23.33	$22.42	$23.14	$20.50	37,198
2021-01-08	$23.64	$23.66	$22.72	$22.94	$20.32	52,124
2021-01-07	$22.79	$23.38	$22.65	$23.22	$20.57	75,926
2021-01-06	$21.85	$22.64	$21.49	$22.57	$20.00	109,508
2021-01-05	$20.73	$22.12	$20.73	$21.56	$19.10	53,679
2021-01-04	$20.96	$21.00	$20.55	$20.66	$18.30	66,442
2020-12-31	$20.33	$20.72	$20.27	$20.59	$18.24	69,169
2020-12-30	$20.64	$20.98	$20.46	$20.46	$18.13	63,767
2020-12-29	$20.77	$21.01	$20.53	$20.79	$18.42	91,000
2020-12-28	$21.22	$21.60	$20.75	$20.83	$18.46	80,890
2020-12-24	$21.54	$21.54	$21.10	$21.28	$18.85	15,203
2020-12-23	$21.38	$21.90	$21.38	$21.56	$19.10	51,633
2020-12-22	$21.23	$21.67	$21.20	$21.32	$18.89	61,096
2020-12-21	$21.51	$21.55	$20.81	$21.35	$18.92	51,481
2020-12-18	$22.29	$22.39	$21.95	$21.96	$19.46	51,856
2020-12-17	$22.50	$22.74	$22.33	$22.42	$19.86	26,149
2020-12-16	$22.76	$22.82	$22.36	$22.36	$19.81	37,793
2020-12-15	$22.54	$23.04	$22.32	$22.75	$20.16	82,012
2020-12-14	$23.53	$23.66	$22.50	$22.52	$19.95	74,024
2020-12-11	$22.70	$23.13	$22.54	$23.10	$20.47	65,656
2020-12-10	$22.17	$23.04	$22.17	$22.95	$20.33	130,710
2020-12-09	$22.33	$22.55	$22.10	$22.15	$19.62	95,328
2020-12-08	$21.54	$22.44	$21.54	$22.12	$19.60	49,290
2020-12-07	$22.32	$22.45	$21.80	$21.96	$19.46	74,908
2020-12-04	$21.38	$22.79	$21.38	$22.49	$19.93	86,392
2020-12-03	$20.38	$21.51	$20.37	$21.20	$18.78	70,595
2020-12-02	$19.57	$20.51	$19.57	$20.36	$18.04	54,021
2020-12-01	$19.86	$20.13	$19.51	$19.70	$17.45	58,518
2020-11-30	$19.79	$20.08	$19.42	$19.46	$17.24	40,883
2020-11-27	$20.17	$20.24	$19.68	$19.93	$17.66	26,449
2020-11-25	$20.03	$20.29	$19.78	$20.11	$17.82	66,204
2020-11-24	$19.77	$20.64	$19.77	$20.08	$17.79	75,308
2020-11-23	$18.62	$19.48	$18.62	$19.48	$17.26	75,060
2020-11-20	$18.52	$18.65	$18.52	$18.53	$16.42	25,195
2020-11-19	$18.35	$18.90	$18.18	$18.87	$16.44	209,238
2020-11-18	$18.45	$18.82	$18.25	$18.29	$15.94	134,654
2020-11-17	$17.73	$18.40	$17.37	$18.28	$15.93	100,669
2020-11-16	$18.02	$18.22	$18.01	$18.18	$15.84	89,862
2020-11-13	$17.00	$17.64	$16.89	$17.61	$15.35	38,528
2020-11-12	$16.86	$17.11	$16.76	$17.01	$14.82	69,632
2020-11-11	$17.11	$17.35	$16.91	$16.93	$14.75	50,546
2020-11-10	$16.63	$17.13	$16.52	$16.94	$14.76	55,865
2020-11-09	$16.05	$16.59	$15.90	$16.50	$14.38	80,645
2020-11-06	$15.76	$15.92	$15.25	$15.25	$13.29	28,795
2020-11-05	$15.12	$15.79	$15.12	$15.76	$13.73	68,296
2020-11-04	$14.82	$15.48	$14.78	$15.11	$13.17	35,996
2020-11-03	$14.88	$15.16	$14.88	$14.90	$12.98	97,132
2020-11-02	$14.63	$14.75	$14.61	$14.66	$12.78	48,225
2020-10-30	$14.94	$14.94	$14.44	$14.64	$12.76	36,500
2020-10-29	$14.70	$14.92	$14.46	$14.92	$13.00	78,779
2020-10-28	$14.70	$15.04	$14.55	$14.68	$12.79	48,381
2020-10-27	$15.44	$15.44	$15.14	$15.17	$13.22	20,517
2020-10-26	$15.81	$15.81	$15.22	$15.43	$13.45	17,797
2020-10-23	$16.33	$16.50	$15.89	$15.97	$13.92	22,305
2020-10-22	$15.66	$16.36	$15.66	$16.30	$14.20	46,817
2020-10-21	$15.91	$16.14	$15.73	$15.74	$13.72	23,631
2020-10-20	$15.81	$16.11	$15.81	$15.97	$13.92	27,704
2020-10-19	$16.16	$16.16	$15.83	$15.85	$13.81	34,779
2020-10-16	$16.14	$16.22	$15.99	$16.03	$13.97	25,854
2020-10-15	$15.87	$16.18	$15.84	$16.14	$14.06	16,757
2020-10-14	$15.65	$16.28	$15.65	$16.06	$14.00	46,912
2020-10-13	$15.78	$15.89	$15.63	$15.72	$13.70	51,251
2020-10-12	$15.89	$15.90	$15.73	$15.89	$13.85	31,610
2020-10-09	$16.05	$16.29	$15.87	$16.00	$13.94	56,178
2020-10-08	$15.50	$16.22	$15.50	$16.15	$14.07	65,604
2020-10-07	$15.13	$15.48	$15.10	$15.36	$13.39	28,676
2020-10-06	$15.45	$15.66	$15.05	$15.05	$13.11	52,112
2020-10-05	$14.62	$15.29	$14.62	$15.20	$13.25	44,920
2020-10-02	$13.89	$14.45	$13.89	$14.40	$12.55	49,185
2020-10-01	$14.49	$14.54	$14.20	$14.30	$12.46	24,113
2020-09-30	$14.76	$15.05	$14.47	$14.49	$12.63	31,556
2020-09-29	$14.50	$14.89	$14.46	$14.74	$12.84	33,252
2020-09-28	$14.34	$14.66	$14.26	$14.53	$12.66	47,205
2020-09-25	$13.98	$14.24	$13.97	$14.19	$12.37	29,144
2020-09-24	$14.32	$14.39	$13.72	$14.11	$12.29	41,735
2020-09-23	$15.10	$15.22	$14.28	$14.35	$12.50	82,684
2020-09-22	$15.16	$15.55	$15.02	$15.11	$13.17	35,495
2020-09-21	$15.36	$15.45	$15.15	$15.25	$13.29	36,616
2020-09-18	$15.76	$15.86	$15.56	$15.72	$13.70	25,305
2020-09-17	$15.90	$15.91	$15.65	$15.74	$13.72	30,767
2020-09-16	$15.83	$16.24	$15.67	$16.02	$13.96	41,500
2020-09-15	$15.89	$16.03	$15.67	$15.73	$13.71	41,945
2020-09-14	$15.63	$15.91	$15.57	$15.82	$13.79	21,065
2020-09-11	$15.80	$15.87	$15.49	$15.59	$13.59	39,516
2020-09-10	$16.00	$16.00	$15.53	$15.62	$13.61	33,200
2020-09-09	$15.80	$16.04	$15.80	$15.89	$13.85	31,032
2020-09-08	$16.11	$16.11	$15.59	$15.74	$13.72	52,274
2020-09-04	$16.16	$16.37	$15.78	$16.32	$14.22	98,416
2020-09-03	$16.35	$16.62	$16.15	$16.15	$14.07	36,804
2020-09-02	$16.40	$16.67	$16.27	$16.45	$14.33	46,012
2020-09-01	$16.69	$16.69	$16.39	$16.52	$14.40	55,981
2020-08-31	$17.20	$17.22	$16.79	$16.79	$14.63	20,361
2020-08-28	$16.93	$17.27	$16.83	$17.15	$14.94	21,840
2020-08-27	$16.61	$16.86	$16.59	$16.83	$14.67	42,394
2020-08-26	$17.25	$17.32	$16.68	$16.73	$14.58	40,789
2020-08-25	$17.46	$17.50	$17.03	$17.33	$15.10	57,349
2020-08-24	$17.63	$17.65	$17.43	$17.47	$15.22	20,692
2020-08-21	$17.85	$18.05	$17.64	$17.65	$15.38	13,449
2020-08-20	$18.22	$18.22	$17.91	$18.06	$15.74	60,508
2020-08-19	$18.92	$18.92	$18.39	$18.44	$16.07	33,162
2020-08-18	$19.07	$19.16	$18.44	$18.84	$16.42	56,420
2020-08-17	$19.10	$19.24	$18.91	$19.14	$16.68	20,342
2020-08-14	$18.77	$19.37	$18.77	$19.15	$16.69	40,089
2020-08-13	$19.09	$19.13	$18.72	$19.05	$16.60	20,695
2020-08-12	$18.92	$19.15	$18.80	$19.11	$16.65	25,017
2020-08-11	$19.19	$19.34	$18.78	$18.78	$16.37	38,930
2020-08-10	$18.74	$18.95	$18.64	$18.95	$16.51	31,907
2020-08-07	$18.31	$18.66	$18.07	$18.66	$16.26	55,965
2020-08-06	$18.06	$18.37	$17.80	$18.35	$15.99	58,857
2020-08-05	$17.51	$18.00	$17.43	$17.98	$15.67	62,349
2020-08-04	$17.00	$17.29	$16.83	$17.29	$15.07	41,811
2020-08-03	$16.74	$17.06	$16.67	$16.96	$14.78	37,036
2020-07-31	$16.91	$17.74	$16.57	$16.76	$14.61	25,961
2020-07-30	$16.90	$17.00	$16.73	$16.96	$14.78	16,740
2020-07-29	$16.84	$17.20	$16.78	$17.20	$14.99	51,452
2020-07-28	$16.62	$16.82	$16.51	$16.70	$14.55	21,461
2020-07-27	$17.28	$17.37	$16.73	$16.76	$14.61	33,631
2020-07-24	$17.46	$17.46	$17.13	$17.26	$15.04	45,428
2020-07-23	$17.37	$17.51	$17.16	$17.41	$15.17	94,639
2020-07-22	$17.94	$17.94	$17.53	$17.89	$15.32	87,021
2020-07-21	$17.12	$18.10	$17.12	$17.98	$15.39	72,307
2020-07-20	$16.91	$17.28	$16.86	$17.04	$14.59	45,334
2020-07-17	$16.62	$17.05	$16.62	$16.82	$14.40	31,125
2020-07-16	$16.60	$16.89	$16.39	$16.73	$14.32	56,288
2020-07-15	$16.10	$16.75	$16.02	$16.60	$14.21	130,577
2020-07-14	$15.84	$16.06	$15.83	$15.90	$13.61	45,593
2020-07-13	$16.39	$16.50	$15.94	$15.98	$13.68	69,971
2020-07-10	$16.17	$16.39	$16.10	$16.39	$14.03	41,653
2020-07-09	$16.98	$16.98	$16.06	$16.13	$13.81	77,428
2020-07-08	$16.70	$16.98	$16.49	$16.88	$14.45	111,791
2020-07-07	$16.00	$16.76	$16.00	$16.19	$13.86	121,704
2020-07-06	$16.90	$17.26	$16.04	$16.24	$13.90	123,147
2020-07-02	$17.14	$17.27	$16.73	$16.73	$14.32	80,586
2020-07-01	$17.29	$17.74	$17.00	$17.03	$14.58	51,815
2020-06-30	$17.05	$17.31	$16.91	$17.29	$14.80	31,841
2020-06-29	$17.43	$17.52	$17.05	$17.17	$14.70	76,334
2020-06-26	$18.04	$18.04	$17.28	$17.30	$14.81	59,658
2020-06-25	$17.98	$18.69	$17.91	$18.17	$15.56	52,437
2020-06-24	$19.06	$19.06	$17.90	$18.23	$15.61	100,991
2020-06-23	$19.67	$19.83	$19.06	$19.09	$16.34	41,668
2020-06-22	$19.00	$19.47	$19.00	$19.47	$16.67	23,245
2020-06-19	$20.00	$20.00	$19.03	$19.22	$16.46	67,901
2020-06-18	$19.48	$19.96	$19.47	$19.49	$16.69	47,276
2020-06-17	$20.64	$20.64	$19.67	$19.70	$16.87	66,568
2020-06-16	$21.26	$21.49	$20.56	$20.56	$17.60	38,041
2020-06-15	$18.79	$20.76	$18.50	$20.54	$17.59	53,985
2020-06-12	$20.16	$20.48	$19.02	$19.45	$16.65	44,394
2020-06-11	$20.77	$20.77	$18.95	$19.27	$16.50	88,041
2020-06-10	$22.38	$22.93	$21.47	$22.00	$18.84	52,802
2020-06-09	$23.74	$23.91	$22.40	$22.71	$19.44	64,306
2020-06-08	$24.00	$24.22	$23.61	$24.01	$20.56	95,658
2020-06-05	$22.70	$23.56	$22.70	$22.93	$19.63	66,244
2020-06-04	$20.85	$21.82	$20.81	$21.82	$18.68	49,763
2020-06-03	$20.80	$21.33	$20.76	$21.00	$17.98	65,169
2020-06-02	$20.45	$20.87	$20.45	$20.74	$17.76	41,948
2020-06-01	$21.04	$21.14	$20.45	$20.45	$17.51	48,007
2020-05-29	$20.17	$21.00	$20.00	$20.95	$17.94	65,279
2020-05-28	$20.93	$21.04	$20.29	$20.54	$17.59	65,534
2020-05-27	$20.90	$21.08	$20.12	$20.93	$17.92	50,791
2020-05-26	$20.73	$20.86	$20.38	$20.68	$17.71	69,734
2020-05-22	$19.87	$19.95	$19.15	$19.94	$17.07	28,249
2020-05-21	$20.16	$20.16	$19.45	$19.78	$16.94	52,635
2020-05-20	$19.35	$20.00	$19.33	$19.77	$16.93	67,700
2020-05-19	$18.60	$19.00	$18.60	$18.92	$16.20	64,096
2020-05-18	$18.17	$18.63	$18.06	$18.56	$15.89	112,168
2020-05-15	$16.31	$17.19	$16.27	$17.16	$14.69	87,732
2020-05-14	$16.00	$16.77	$15.28	$16.70	$14.30	91,601
2020-05-13	$17.15	$17.34	$15.64	$16.23	$13.90	177,831
2020-05-12	$17.46	$17.85	$17.11	$17.18	$14.71	98,663
2020-05-11	$17.81	$17.90	$17.12	$17.28	$14.79	121,523
2020-05-08	$17.75	$18.00	$16.69	$17.96	$15.38	358,411
2020-05-07	$18.85	$19.61	$18.62	$18.70	$16.01	49,062
2020-05-06	$19.60	$19.93	$18.18	$18.36	$15.72	87,017
2020-05-05	$19.75	$21.16	$19.32	$19.43	$16.64	141,341
2020-05-04	$18.49	$19.05	$17.42	$18.99	$16.26	125,591
2020-05-01	$20.67	$21.99	$18.80	$18.83	$16.12	160,033
2020-04-30	$2.30	$2.39	$2.05	$2.12	$18.15	254,677
2020-04-29	$2.01	$2.22	$1.99	$2.21	$18.92	193,099
2020-04-28	$1.68	$1.90	$1.63	$1.83	$15.67	153,868
2020-04-27	$1.50	$1.61	$1.48	$1.58	$13.53	130,936
2020-04-24	$1.50	$1.55	$1.39	$1.46	$12.50	135,570
2020-04-23	$1.40	$1.51	$1.37	$1.45	$12.41	139,266
2020-04-22	$1.30	$1.34	$1.27	$1.33	$11.39	78,033
2020-04-21	$1.23	$1.27	$1.15	$1.27	$10.87	103,344
2020-04-20	$1.21	$1.39	$1.19	$1.28	$10.96	154,624
2020-04-17	$1.25	$1.33	$1.24	$1.33	$11.39	95,792
2020-04-16	$1.29	$1.34	$1.22	$1.23	$10.53	50,360
2020-04-15	$1.33	$1.33	$1.19	$1.29	$11.04	94,945
2020-04-14	$1.26	$1.40	$1.26	$1.35	$11.56	104,748
2020-04-13	$1.48	$1.50	$1.21	$1.24	$10.62	182,049
2020-04-09	$1.34	$1.60	$1.24	$1.35	$11.56	307,163
2020-04-08	$1.11	$1.20	$1.11	$1.19	$10.19	122,814
2020-04-07	$1.07	$1.32	$1.00	$1.08	$9.25	252,896
2020-04-06	$1.04	$1.04	$0.88	$0.98	$8.39	149,564
2020-04-03	$1.00	$1.05	$0.87	$0.95	$8.13	106,199
2020-04-02	$0.90	$1.08	$0.87	$0.93	$7.96	144,468
2020-04-01	$0.84	$0.85	$0.76	$0.83	$7.11	121,454
2020-03-31	$0.86	$0.91	$0.82	$0.85	$7.28	178,553
2020-03-30	$0.97	$0.97	$0.65	$0.84	$7.19	243,172
2020-03-27	$1.00	$1.02	$0.90	$0.99	$8.48	115,512
2020-03-26	$0.95	$1.15	$0.94	$1.02	$8.73	215,326
2020-03-25	$1.04	$1.09	$0.88	$0.96	$8.22	156,940
2020-03-24	$1.08	$1.15	$0.82	$0.89	$7.62	213,886
2020-03-23	$1.13	$1.20	$0.86	$0.99	$8.48	170,125
2020-03-20	$1.01	$1.50	$0.99	$1.14	$9.76	281,792
2020-03-19	$0.68	$1.13	$0.65	$0.78	$6.68	299,821
2020-03-18	$1.60	$1.60	$0.50	$0.64	$5.48	372,300
2020-03-17	$2.32	$2.32	$1.77	$1.86	$15.92	231,989
2020-03-16	$3.00	$3.01	$2.27	$2.30	$19.69	193,371
2020-03-13	$3.20	$3.34	$3.05	$3.28	$28.08	97,647
2020-03-12	$3.94	$3.94	$2.00	$2.97	$25.43	195,846
2020-03-11	$4.60	$4.81	$4.28	$4.33	$37.07	170,001
2020-03-10	$5.20	$5.35	$3.88	$4.86	$41.61	274,229
2020-03-09	$5.78	$5.80	$4.83	$4.84	$41.44	221,519
2020-03-06	$7.31	$7.40	$6.96	$7.07	$60.53	84,915
2020-03-05	$7.80	$7.80	$7.50	$7.61	$65.16	90,455
2020-03-04	$7.97	$8.05	$7.79	$7.89	$67.55	59,564
2020-03-03	$8.22	$8.43	$7.70	$7.83	$67.04	160,258
2020-03-02	$7.96	$8.35	$7.80	$8.17	$69.95	86,894
2020-02-28	$7.65	$7.85	$7.46	$7.80	$66.78	136,364
2020-02-27	$8.25	$8.25	$7.58	$7.96	$68.15	124,264
2020-02-26	$8.72	$8.74	$8.37	$8.41	$72.00	114,443
2020-02-25	$9.16	$9.17	$8.57	$8.67	$74.23	85,948
2020-02-24	$9.26	$9.26	$9.04	$9.14	$78.25	87,988
2020-02-21	$9.65	$9.68	$9.44	$9.46	$80.99	63,950
2020-02-20	$9.67	$9.86	$9.65	$9.68	$82.88	78,280
2020-02-19	$10.00	$10.06	$9.91	$9.91	$82.84	57,865
2020-02-18	$10.00	$10.06	$9.94	$9.94	$83.09	56,223
2020-02-14	$10.12	$10.16	$10.00	$10.02	$83.76	51,433
2020-02-13	$10.05	$10.16	$10.00	$10.10	$84.42	74,603
2020-02-12	$9.49	$10.10	$9.49	$10.08	$84.26	265,623
2020-02-11	$10.22	$10.25	$10.13	$10.20	$85.26	37,977
2020-02-10	$10.26	$10.28	$10.11	$10.14	$84.76	36,007
2020-02-07	$10.40	$10.40	$10.28	$10.33	$86.35	23,680
2020-02-06	$10.68	$10.68	$10.44	$10.45	$87.35	37,660
2020-02-05	$10.64	$10.76	$10.60	$10.66	$89.11	36,270
2020-02-04	$10.38	$10.63	$10.35	$10.50	$87.77	91,483
2020-02-03	$10.25	$10.34	$10.19	$10.25	$85.68	44,193
2020-01-31	$10.28	$10.37	$10.17	$10.26	$85.76	61,632
2020-01-30	$10.24	$10.35	$10.19	$10.34	$86.43	59,350
2020-01-29	$10.45	$10.55	$10.33	$10.34	$86.43	53,304
2020-01-28	$10.44	$10.56	$10.40	$10.41	$87.02	78,617
2020-01-27	$10.40	$10.46	$10.36	$10.39	$86.85	40,571
2020-01-24	$10.82	$10.84	$10.57	$10.60	$88.60	53,965
2020-01-23	$10.82	$10.88	$10.67	$10.85	$90.69	47,017
2020-01-22	$11.10	$11.14	$10.87	$10.89	$91.03	70,703
2020-01-21	$11.42	$11.42	$11.10	$11.12	$92.95	91,007
2020-01-17	$11.59	$11.59	$11.43	$11.45	$95.71	38,199
2020-01-16	$11.60	$11.68	$11.51	$11.52	$96.29	91,539
2020-01-15	$11.57	$11.65	$11.52	$11.57	$96.71	37,275
2020-01-14	$11.53	$11.63	$11.47	$11.57	$96.71	39,088
2020-01-13	$11.37	$11.52	$11.29	$11.44	$95.63	38,931
2020-01-10	$11.37	$11.37	$11.25	$11.31	$94.54	66,390
2020-01-09	$11.36	$11.40	$11.24	$11.36	$94.96	44,605
2020-01-08	$11.41	$11.48	$11.25	$11.35	$94.87	52,512
2020-01-07	$11.40	$11.43	$11.23	$11.39	$95.21	38,930
2020-01-06	$11.30	$11.45	$11.22	$11.36	$94.96	137,439
2020-01-03	$11.21	$11.27	$11.02	$11.25	$94.04	116,289
2020-01-02	$11.01	$11.15	$10.98	$11.10	$92.78	123,972
2019-12-31	$10.84	$10.96	$10.81	$10.96	$91.61	130,129
2019-12-30	$11.18	$11.18	$10.82	$10.86	$90.78	132,629
2019-12-27	$11.37	$11.40	$11.05	$11.09	$92.70	193,911
2019-12-26	$11.36	$11.47	$11.33	$11.38	$95.12	74,382
2019-12-24	$11.35	$11.39	$11.26	$11.29	$94.37	44,736
2019-12-23	$11.47	$11.52	$11.29	$11.31	$94.54	175,104
2019-12-20	$11.60	$11.68	$11.42	$11.45	$95.71	105,788
2019-12-19	$11.51	$11.61	$11.40	$11.55	$96.54	78,034
2019-12-18	$11.26	$11.51	$11.25	$11.46	$95.79	76,680
2019-12-17	$11.16	$11.49	$11.15	$11.30	$94.45	81,054
2019-12-16	$10.90	$11.14	$10.90	$11.12	$92.95	82,524
2019-12-13	$11.00	$11.10	$10.69	$10.85	$90.69	92,451
2019-12-12	$11.02	$11.29	$11.01	$11.02	$92.11	87,345
2019-12-11	$10.95	$11.17	$10.87	$11.05	$92.37	144,122
2019-12-10	$10.45	$10.96	$10.45	$10.94	$91.45	143,696
2019-12-09	$10.06	$10.48	$10.01	$10.47	$87.52	126,500
2019-12-06	$9.88	$10.14	$9.88	$10.04	$83.92	172,680
2019-12-05	$9.83	$9.88	$9.75	$9.86	$82.42	124,476
2019-12-04	$9.88	$9.95	$9.75	$9.82	$82.08	109,176
2019-12-03	$9.83	$9.95	$9.71	$9.83	$82.17	128,984
2019-12-02	$9.92	$9.97	$9.79	$9.87	$82.50	126,902
2019-11-29	$9.93	$10.00	$9.83	$9.88	$82.59	67,566
2019-11-27	$9.79	$9.93	$9.65	$9.91	$82.84	115,337
2019-11-26	$10.00	$10.04	$9.75	$9.79	$81.83	97,376
2019-11-25	$10.01	$10.12	$9.94	$9.97	$83.34	149,219
2019-11-22	$10.02	$10.08	$9.93	$10.04	$83.92	57,600
2019-11-21	$9.94	$10.03	$9.80	$10.00	$83.59	108,245
2019-11-20	$10.23	$10.31	$10.13	$10.29	$82.53	81,335
2019-11-19	$10.40	$10.43	$10.17	$10.22	$81.96	74,676
2019-11-18	$10.59	$10.59	$10.37	$10.39	$83.33	75,340
2019-11-15	$10.48	$10.63	$10.48	$10.60	$85.01	100,523
2019-11-14	$10.62	$10.65	$10.46	$10.52	$84.37	87,242
2019-11-13	$10.81	$10.86	$10.59	$10.59	$84.93	69,720
2019-11-12	$10.94	$11.00	$10.81	$10.83	$86.86	50,954
2019-11-11	$11.10	$11.12	$10.92	$10.93	$87.66	42,388
2019-11-08	$11.13	$11.21	$11.07	$11.14	$89.34	34,896
2019-11-07	$11.41	$11.45	$11.15	$11.17	$89.58	43,026
2019-11-06	$11.43	$11.46	$11.30	$11.37	$91.19	24,558
2019-11-05	$11.61	$11.61	$11.35	$11.41	$91.51	37,037
2019-11-04	$11.45	$11.62	$11.40	$11.51	$92.31	36,370
2019-11-01	$11.28	$11.37	$11.21	$11.35	$91.03	35,017
2019-10-31	$11.30	$11.34	$11.17	$11.21	$89.90	28,488
2019-10-30	$11.25	$11.35	$11.21	$11.31	$90.71	28,739
2019-10-29	$11.18	$11.29	$11.11	$11.22	$89.98	27,070
2019-10-28	$11.40	$11.50	$11.18	$11.23	$90.06	34,375
2019-10-25	$11.32	$11.42	$11.27	$11.36	$91.11	37,583
2019-10-24	$11.40	$11.43	$11.33	$11.35	$91.03	24,715
2019-10-23	$11.42	$11.45	$11.32	$11.34	$90.95	23,060
2019-10-22	$11.47	$11.47	$11.35	$11.41	$91.51	48,949
2019-10-21	$11.51	$11.55	$11.39	$11.40	$91.43	21,168
2019-10-18	$11.31	$11.56	$11.31	$11.50	$92.23	18,566
2019-10-17	$11.42	$11.48	$11.29	$11.30	$90.63	25,802
2019-10-16	$11.50	$11.58	$11.38	$11.39	$91.35	19,463
2019-10-15	$11.56	$11.65	$11.48	$11.50	$92.23	25,598
2019-10-14	$11.60	$11.60	$11.50	$11.55	$92.63	26,620
2019-10-11	$11.72	$11.74	$11.62	$11.63	$93.27	22,160
2019-10-10	$11.54	$11.67	$11.54	$11.61	$93.11	18,832
2019-10-09	$11.72	$11.77	$11.51	$11.56	$92.71	27,426
2019-10-08	$11.74	$11.77	$11.61	$11.65	$93.43	35,682
2019-10-07	$12.04	$12.05	$11.73	$11.80	$94.64	36,004
2019-10-04	$12.08	$12.17	$12.01	$12.04	$96.56	15,489
2019-10-03	$11.97	$12.05	$11.87	$12.04	$96.56	18,193
2019-10-02	$12.10	$12.11	$11.87	$12.01	$96.32	28,494
2019-10-01	$12.29	$12.35	$12.13	$12.14	$97.36	16,110
2019-09-30	$12.16	$12.29	$12.15	$12.29	$98.57	14,069
2019-09-27	$12.14	$12.27	$12.13	$12.16	$97.52	18,248
2019-09-26	$12.21	$12.21	$12.10	$12.17	$97.60	17,970
2019-09-25	$12.33	$12.35	$12.10	$12.21	$97.92	15,700
2019-09-24	$12.52	$12.52	$12.30	$12.38	$99.29	20,637
2019-09-23	$12.41	$12.48	$12.34	$12.46	$99.93	10,006
2019-09-20	$12.47	$12.57	$12.42	$12.47	$100.01	21,179
2019-09-19	$12.58	$12.60	$12.39	$12.44	$99.77	15,077
2019-09-18	$12.55	$12.65	$12.48	$12.51	$100.33	11,471
2019-09-17	$12.69	$12.75	$12.56	$12.62	$101.21	30,790
2019-09-16	$12.88	$12.90	$12.60	$12.67	$101.61	38,217
2019-09-13	$12.40	$12.59	$12.40	$12.59	$100.97	14,970
2019-09-12	$12.47	$12.52	$12.32	$12.38	$99.29	17,122
2019-09-11	$12.37	$12.56	$12.37	$12.47	$100.01	27,755
2019-09-10	$12.29	$12.40	$12.23	$12.38	$99.29	18,998
2019-09-09	$12.10	$12.24	$12.09	$12.24	$98.16	20,819
2019-09-06	$12.08	$12.11	$11.93	$12.02	$96.40	18,196
2019-09-05	$12.13	$12.20	$12.09	$12.10	$97.04	19,652
2019-09-04	$12.00	$12.15	$11.97	$12.05	$96.64	20,638
2019-09-03	$11.92	$12.01	$11.87	$11.93	$95.68	22,176
2019-08-30	$12.05	$12.24	$12.03	$12.03	$96.48	62,135
2019-08-29	$11.93	$12.02	$11.87	$11.94	$95.76	23,091
2019-08-28	$11.58	$11.85	$11.57	$11.83	$94.88	28,652
2019-08-27	$11.67	$11.70	$11.40	$11.44	$91.75	29,445
2019-08-26	$11.91	$11.94	$11.53	$11.60	$93.03	50,566
2019-08-23	$12.12	$12.15	$11.83	$11.85	$95.04	36,779
2019-08-22	$12.47	$12.47	$12.16	$12.21	$97.92	29,224
2019-08-21	$12.81	$12.83	$12.73	$12.83	$99.46	23,974
2019-08-20	$12.74	$12.77	$12.59	$12.70	$98.45	21,573
2019-08-19	$12.55	$12.75	$12.02	$12.72	$98.60	34,038
2019-08-16	$12.14	$12.41	$12.09	$12.36	$95.81	20,459
2019-08-15	$12.12	$12.14	$12.02	$12.10	$93.80	26,206
2019-08-14	$12.28	$12.28	$11.97	$12.12	$93.95	32,279
2019-08-13	$12.21	$12.41	$12.18	$12.34	$95.66	22,326
2019-08-12	$12.26	$12.26	$12.09	$12.24	$94.88	47,317
2019-08-09	$12.51	$12.54	$12.28	$12.30	$95.35	37,935
2019-08-08	$12.46	$12.48	$12.33	$12.43	$96.35	41,625
2019-08-07	$12.49	$12.52	$12.26	$12.40	$96.12	41,732
2019-08-06	$12.65	$12.75	$12.37	$12.65	$98.06	39,820
2019-08-05	$12.88	$12.88	$12.48	$12.63	$97.90	49,229
2019-08-02	$13.12	$13.12	$12.90	$13.03	$101.01	30,359
2019-08-01	$13.23	$13.26	$13.04	$13.11	$101.63	19,178
2019-07-31	$13.36	$13.40	$13.15	$13.27	$102.87	25,623
2019-07-30	$13.36	$13.38	$13.25	$13.35	$103.49	15,886
2019-07-29	$13.48	$13.55	$13.35	$13.40	$103.87	30,542
2019-07-26	$13.65	$13.65	$13.43	$13.48	$104.49	15,155
2019-07-25	$13.75	$13.79	$13.63	$13.65	$105.81	14,547
2019-07-24	$13.81	$13.87	$13.70	$13.71	$106.28	14,845
2019-07-23	$13.86	$13.88	$13.77	$13.82	$107.13	19,362
2019-07-22	$13.65	$13.85	$13.62	$13.84	$107.28	33,637
2019-07-19	$13.59	$13.64	$13.54	$13.62	$105.58	15,050
2019-07-18	$13.65	$13.66	$13.51	$13.57	$105.19	15,185
2019-07-17	$13.80	$13.84	$13.65	$13.65	$105.81	16,089
2019-07-16	$13.83	$13.92	$13.79	$13.79	$106.90	33,364
2019-07-15	$13.83	$13.88	$13.81	$13.86	$107.44	24,305
2019-07-12	$13.78	$13.82	$13.75	$13.81	$107.05	32,612
2019-07-11	$13.77	$13.82	$13.71	$13.79	$106.90	40,191
2019-07-10	$13.66	$13.74	$13.61	$13.69	$106.12	53,335
2019-07-09	$13.58	$13.65	$13.55	$13.56	$105.11	19,109
2019-07-08	$13.71	$13.71	$13.61	$13.66	$105.89	19,587
2019-07-05	$13.57	$13.75	$13.52	$13.73	$106.43	15,469
2019-07-03	$13.49	$13.60	$13.45	$13.56	$105.11	12,540
2019-07-02	$13.48	$13.51	$13.39	$13.43	$104.11	20,633
2019-07-01	$13.64	$13.65	$13.46	$13.46	$104.34	21,673
2019-06-28	$13.39	$13.49	$13.35	$13.49	$104.57	28,927
2019-06-27	$13.47	$13.49	$13.35	$13.39	$103.80	10,772
2019-06-26	$13.43	$13.52	$13.36	$13.43	$104.11	21,211
2019-06-25	$13.51	$13.53	$13.30	$13.36	$103.56	11,770
2019-06-24	$13.52	$13.59	$13.39	$13.49	$104.57	17,372
2019-06-21	$13.54	$13.62	$13.47	$13.52	$104.80	15,619
2019-06-20	$13.43	$13.50	$13.36	$13.45	$104.26	18,238
2019-06-19	$13.32	$13.38	$13.25	$13.29	$103.02	9,697
2019-06-18	$13.28	$13.40	$13.28	$13.31	$103.18	15,437
2019-06-17	$13.38	$13.50	$13.26	$13.26	$102.79	15,027
2019-06-14	$13.54	$13.55	$13.37	$13.45	$104.26	14,557
2019-06-13	$13.53	$13.61	$13.49	$13.50	$104.65	15,273
2019-06-12	$13.49	$13.57	$13.44	$13.47	$104.42	18,089
2019-06-11	$13.53	$13.64	$13.46	$13.57	$105.19	31,609
2019-06-10	$13.45	$13.56	$13.39	$13.46	$104.34	25,311
2019-06-07	$13.47	$13.51	$13.41	$13.43	$104.11	12,991
2019-06-06	$13.45	$13.49	$13.37	$13.38	$103.72	17,919
2019-06-05	$13.52	$13.58	$13.36	$13.44	$104.18	16,016
2019-06-04	$13.47	$13.54	$13.42	$13.48	$104.49	23,874
2019-06-03	$13.35	$13.50	$13.35	$13.38	$103.72	29,161
2019-05-31	$13.24	$13.38	$13.12	$13.21	$102.40	34,645
2019-05-30	$13.43	$13.46	$13.26	$13.34	$103.41	23,004
2019-05-29	$13.30	$13.40	$13.17	$13.39	$103.80	41,298
2019-05-28	$13.64	$13.75	$13.44	$13.49	$104.57	18,801
2019-05-24	$13.85	$13.93	$13.62	$13.68	$106.04	21,480
2019-05-23	$13.99	$14.01	$13.63	$13.74	$106.51	37,416
2019-05-22	$14.58	$14.65	$14.47	$14.48	$108.90	25,669
2019-05-21	$14.47	$14.62	$14.47	$14.61	$109.87	10,431
2019-05-20	$14.51	$14.53	$14.45	$14.48	$108.90	16,411
2019-05-17	$14.50	$14.58	$14.42	$14.50	$109.05	20,993
2019-05-16	$14.45	$14.50	$14.45	$14.50	$109.05	11,528
2019-05-15	$14.33	$14.45	$14.24	$14.38	$108.14	26,713
2019-05-14	$14.19	$14.38	$14.19	$14.36	$107.99	18,768
2019-05-13	$14.34	$14.35	$14.08	$14.15	$106.42	22,073
2019-05-10	$14.00	$14.39	$14.00	$14.39	$108.22	24,658
2019-05-09	$13.95	$13.96	$13.79	$13.90	$104.54	16,556
2019-05-08	$14.01	$14.15	$13.99	$14.01	$105.36	11,177
2019-05-07	$13.92	$14.03	$13.90	$13.96	$104.99	15,864
2019-05-06	$13.99	$14.08	$13.91	$14.03	$105.51	10,147
2019-05-03	$14.06	$14.09	$14.00	$14.09	$105.96	13,258
2019-05-02	$14.20	$14.27	$13.95	$13.97	$105.06	32,958
2019-05-01	$14.15	$14.23	$14.10	$14.19	$106.72	21,842
2019-04-30	$14.33	$14.36	$14.13	$14.19	$106.72	16,792
2019-04-29	$14.18	$14.35	$14.17	$14.30	$107.54	31,842
2019-04-26	$14.13	$14.20	$14.06	$14.16	$106.49	20,659
2019-04-25	$14.27	$14.27	$14.13	$14.18	$106.64	12,276
2019-04-24	$14.29	$14.31	$14.17	$14.25	$107.17	21,398
2019-04-23	$14.25	$14.34	$14.24	$14.25	$107.17	15,854
2019-04-22	$14.14	$14.25	$14.14	$14.22	$106.94	13,217
2019-04-18	$14.16	$14.16	$13.96	$14.06	$105.74	14,638
2019-04-17	$14.20	$14.30	$14.15	$14.16	$106.49	11,804
2019-04-16	$14.40	$14.42	$14.21	$14.23	$107.02	20,156
2019-04-15	$14.44	$14.45	$14.35	$14.41	$108.37	12,986
2019-04-12	$14.31	$14.40	$14.29	$14.40	$108.30	26,725
2019-04-11	$14.15	$14.23	$14.12	$14.21	$106.87	12,980
2019-04-10	$14.25	$14.26	$14.13	$14.20	$106.79	13,841
2019-04-09	$14.27	$14.27	$14.15	$14.24	$107.09	22,353
2019-04-08	$14.30	$14.40	$14.24	$14.31	$107.62	21,831
2019-04-05	$14.18	$14.29	$14.18	$14.28	$107.39	13,203
2019-04-04	$14.26	$14.33	$14.10	$14.17	$106.57	16,623
2019-04-03	$14.33	$14.38	$14.22	$14.28	$107.39	12,352
2019-04-02	$14.27	$14.34	$14.17	$14.33	$107.77	18,363
2019-04-01	$14.14	$14.25	$14.09	$14.24	$107.09	16,966
2019-03-29	$14.00	$14.06	$13.92	$14.02	$105.44	23,544
2019-03-28	$13.80	$13.92	$13.74	$13.89	$104.46	12,112
2019-03-27	$13.83	$13.88	$13.70	$13.80	$103.78	20,550
2019-03-26	$13.98	$14.09	$13.81	$13.82	$103.93	42,574
2019-03-25	$14.02	$14.02	$13.73	$13.83	$104.01	31,872
2019-03-22	$14.20	$14.21	$13.91	$13.98	$105.14	24,361
2019-03-21	$14.14	$14.31	$14.14	$14.28	$107.39	25,980
2019-03-20	$14.09	$14.21	$14.01	$14.15	$106.42	27,845
2019-03-19	$14.07	$14.18	$14.03	$14.08	$105.89	33,122
2019-03-18	$13.97	$14.04	$13.92	$14.01	$105.36	27,221
2019-03-15	$13.91	$13.98	$13.88	$13.94	$104.84	15,965
2019-03-14	$13.88	$13.95	$13.86	$13.91	$104.61	15,251
2019-03-13	$13.87	$13.95	$13.84	$13.90	$104.54	22,511
2019-03-12	$14.04	$14.05	$13.82	$13.82	$103.93	22,665
2019-03-11	$13.81	$14.08	$13.81	$13.96	$104.99	31,646
2019-03-08	$13.78	$13.89	$13.65	$13.77	$103.56	25,056
2019-03-07	$13.60	$13.93	$13.55	$13.92	$104.69	23,484
2019-03-06	$13.65	$13.73	$13.54	$13.59	$102.20	12,655
2019-03-05	$13.70	$13.70	$13.55	$13.67	$102.81	13,211
2019-03-04	$13.70	$13.76	$13.57	$13.66	$102.73	36,911
2019-03-01	$13.70	$13.85	$13.50	$13.62	$102.43	41,036
2019-02-28	$13.85	$13.86	$13.64	$13.66	$102.73	44,857
2019-02-27	$13.98	$13.98	$13.73	$13.85	$104.16	26,270
2019-02-26	$14.12	$14.17	$13.90	$13.90	$104.54	24,945
2019-02-25	$14.15	$14.23	$14.05	$14.12	$106.19	26,406
2019-02-22	$14.15	$14.27	$14.13	$14.14	$106.34	35,678
2019-02-21	$14.43	$14.43	$13.95	$14.05	$105.66	26,302
2019-02-20	$14.49	$14.52	$14.31	$14.38	$108.14	36,648
2019-02-19	$14.56	$14.86	$14.53	$14.83	$108.35	33,311
2019-02-15	$14.50	$14.54	$14.44	$14.49	$105.86	14,693
2019-02-14	$14.17	$14.49	$14.14	$14.42	$105.35	16,027
2019-02-13	$14.17	$14.25	$14.12	$14.20	$103.74	17,273
2019-02-12	$13.99	$14.11	$13.90	$14.05	$102.65	17,710
2019-02-11	$13.78	$13.84	$13.72	$13.83	$101.04	14,652
2019-02-08	$13.88	$13.89	$13.60	$13.81	$100.89	22,850
2019-02-07	$14.06	$14.06	$13.69	$13.90	$101.55	36,027
2019-02-06	$14.44	$14.44	$14.10	$14.12	$103.16	34,101
2019-02-05	$14.39	$14.44	$14.26	$14.37	$104.99	24,246
2019-02-04	$14.44	$14.44	$14.28	$14.37	$104.99	18,326
2019-02-01	$14.34	$14.46	$14.18	$14.44	$105.50	19,253
2019-01-31	$14.44	$14.48	$14.07	$14.31	$104.55	41,565
2019-01-30	$14.21	$14.41	$14.06	$14.34	$104.77	28,715
2019-01-29	$14.08	$14.19	$14.02	$14.08	$102.87	33,650
2019-01-28	$14.06	$14.06	$13.85	$14.01	$102.36	28,987
2019-01-25	$14.03	$14.22	$13.98	$14.17	$103.52	28,591
2019-01-24	$14.03	$14.03	$13.84	$13.97	$102.06	19,768
2019-01-23	$14.00	$14.13	$13.76	$13.96	$101.99	22,216
2019-01-22	$14.32	$14.33	$13.92	$13.98	$102.14	60,775
2019-01-18	$14.35	$14.41	$14.31	$14.37	$104.99	39,923
2019-01-17	$14.27	$14.27	$14.13	$14.24	$104.04	41,097
2019-01-16	$14.17	$14.34	$14.14	$14.30	$104.47	42,769
2019-01-15	$13.82	$14.15	$13.79	$14.10	$103.01	70,440
2019-01-14	$13.69	$13.80	$13.60	$13.73	$100.31	37,310
2019-01-11	$13.84	$13.84	$13.66	$13.71	$100.16	29,806
2019-01-10	$14.09	$14.09	$13.80	$13.90	$101.55	32,596
2019-01-09	$14.05	$14.14	$13.85	$14.10	$103.01	41,409
2019-01-08	$13.86	$13.97	$13.57	$13.91	$101.62	60,535
2019-01-07	$13.28	$13.60	$13.20	$13.58	$99.21	67,179
2019-01-04	$12.85	$13.27	$12.82	$13.17	$96.22	135,173
2019-01-03	$12.69	$12.77	$12.47	$12.60	$92.05	141,789
2019-01-02	$12.05	$12.90	$12.05	$12.67	$92.57	147,256
2018-12-31	$12.10	$12.31	$11.97	$12.25	$89.50	186,925
2018-12-28	$11.78	$12.14	$11.73	$11.99	$87.60	186,570
2018-12-27	$11.79	$11.82	$11.25	$11.73	$85.70	157,264
2018-12-26	$11.11	$11.86	$11.02	$11.85	$86.57	175,529
2018-12-24	$11.34	$11.34	$11.07	$11.09	$81.02	105,581
2018-12-21	$11.50	$11.77	$11.29	$11.31	$82.63	155,068
2018-12-20	$11.80	$11.85	$11.17	$11.56	$84.46	182,732
2018-12-19	$11.75	$12.03	$11.75	$11.80	$86.21	151,124
2018-12-18	$12.40	$12.44	$11.51	$11.71	$85.55	338,829
2018-12-17	$12.80	$12.80	$12.36	$12.40	$90.59	148,682
2018-12-14	$13.07	$13.18	$12.74	$12.77	$93.30	74,186
2018-12-13	$13.00	$13.22	$12.93	$13.15	$96.07	62,643
2018-12-12	$13.02	$13.14	$12.96	$13.01	$95.05	44,206
2018-12-11	$13.04	$13.11	$12.90	$12.93	$94.46	49,062
2018-12-10	$13.26	$13.26	$12.81	$12.94	$94.54	81,001
2018-12-07	$13.68	$13.89	$13.15	$13.20	$96.44	110,530
2018-12-06	$13.50	$13.58	$13.06	$13.50	$98.63	74,733
2018-12-04	$14.17	$14.19	$13.65	$13.74	$100.38	44,189
2018-12-03	$14.00	$14.18	$13.96	$14.10	$103.01	55,896
2018-11-30	$13.64	$13.74	$13.27	$13.72	$100.24	85,000
2018-11-29	$13.44	$13.74	$13.44	$13.61	$99.43	35,675
2018-11-28	$13.20	$13.42	$13.09	$13.40	$97.90	88,525
2018-11-27	$13.20	$13.37	$13.06	$13.19	$96.36	63,126
2018-11-26	$13.52	$13.59	$13.20	$13.27	$96.95	49,746
2018-11-23	$13.30	$13.45	$13.19	$13.35	$97.53	14,166
2018-11-21	$13.47	$13.70	$13.41	$13.55	$98.99	37,157
2018-11-20	$14.00	$14.00	$13.66	$13.78	$97.63	81,271
2018-11-19	$14.15	$14.31	$14.06	$14.08	$99.76	37,003
2018-11-16	$14.21	$14.31	$14.08	$14.16	$100.32	22,701
2018-11-15	$14.00	$14.17	$13.91	$14.15	$100.25	41,157
2018-11-14	$14.37	$14.38	$14.02	$14.06	$99.61	46,262
2018-11-13	$14.45	$14.58	$14.16	$14.20	$100.61	47,859
2018-11-12	$14.78	$14.78	$14.41	$14.48	$102.59	40,456
2018-11-09	$14.86	$14.86	$14.56	$14.81	$104.93	52,216
2018-11-08	$14.88	$15.13	$14.77	$14.93	$105.78	39,761
2018-11-07	$14.81	$14.99	$14.75	$14.84	$105.14	38,461
2018-11-06	$14.59	$14.69	$14.46	$14.68	$104.01	33,864
2018-11-05	$14.31	$14.58	$14.31	$14.55	$103.09	38,667
2018-11-02	$14.45	$14.64	$14.27	$14.29	$101.24	72,015
2018-11-01	$14.47	$14.55	$14.38	$14.45	$102.38	40,357
2018-10-31	$14.38	$14.55	$14.35	$14.38	$101.88	62,026
2018-10-30	$14.20	$14.49	$14.06	$14.19	$100.54	61,641
2018-10-29	$14.75	$14.79	$14.13	$14.34	$101.60	56,794
2018-10-26	$14.97	$14.97	$14.64	$14.69	$104.08	73,250
2018-10-25	$15.19	$15.25	$15.01	$15.15	$107.34	44,902
2018-10-24	$15.44	$15.44	$15.04	$15.06	$106.70	66,532
2018-10-23	$15.37	$15.47	$15.00	$15.36	$108.82	66,852
2018-10-22	$15.77	$15.77	$15.52	$15.60	$110.53	29,662
2018-10-19	$15.73	$15.87	$15.63	$15.67	$111.02	29,496
2018-10-18	$15.63	$15.82	$15.51	$15.63	$110.74	39,412
2018-10-17	$15.84	$15.84	$15.58	$15.69	$111.16	17,307
2018-10-16	$15.64	$15.90	$15.50	$15.79	$111.87	25,981
2018-10-15	$15.59	$15.65	$15.50	$15.54	$110.10	15,723
2018-10-12	$15.62	$15.78	$15.35	$15.54	$110.10	43,772
2018-10-11	$15.67	$15.79	$15.41	$15.45	$109.46	40,989
2018-10-10	$15.92	$16.00	$15.66	$15.76	$111.66	31,771
2018-10-09	$15.82	$16.10	$15.82	$16.02	$113.50	26,333
2018-10-08	$15.95	$16.06	$15.82	$15.85	$112.30	27,964
2018-10-05	$16.09	$16.23	$15.96	$16.00	$113.36	18,503
2018-10-04	$16.26	$16.30	$16.08	$16.09	$114.00	17,328
2018-10-03	$16.24	$16.38	$16.24	$16.28	$115.34	31,353
2018-10-02	$16.41	$16.41	$16.21	$16.26	$115.20	18,875
2018-10-01	$16.12	$16.34	$16.12	$16.31	$115.56	32,810
2018-09-28	$15.98	$16.12	$15.90	$16.08	$113.93	25,506
2018-09-27	$15.79	$15.98	$15.79	$15.95	$113.00	19,647
2018-09-26	$15.91	$15.91	$15.73	$15.75	$111.59	44,591
2018-09-25	$16.21	$16.21	$15.77	$15.88	$112.51	69,447
2018-09-24	$16.34	$16.42	$16.13	$16.14	$114.35	26,269
2018-09-21	$16.34	$16.40	$16.27	$16.31	$115.56	17,950
2018-09-20	$16.29	$16.35	$16.21	$16.34	$115.77	23,174
2018-09-19	$16.23	$16.28	$16.09	$16.23	$114.99	27,495
2018-09-18	$16.27	$16.35	$16.10	$16.19	$114.71	17,333
2018-09-17	$16.33	$16.46	$16.23	$16.25	$115.13	19,932
2018-09-14	$16.52	$16.52	$16.23	$16.35	$115.84	19,351
2018-09-13	$16.53	$16.55	$16.43	$16.45	$116.55	26,086
2018-09-12	$16.45	$16.55	$16.40	$16.48	$116.76	19,071
2018-09-11	$16.35	$16.48	$16.33	$16.40	$116.19	37,914
2018-09-10	$16.25	$16.44	$16.25	$16.40	$116.19	18,103
2018-09-07	$16.33	$16.40	$16.12	$16.22	$114.92	32,588
2018-09-06	$16.64	$16.67	$16.40	$16.45	$116.55	25,966
2018-09-05	$16.45	$16.56	$16.34	$16.56	$117.33	30,877
2018-09-04	$16.33	$16.56	$16.30	$16.48	$116.76	63,276
2018-08-31	$16.18	$16.30	$16.13	$16.27	$115.27	43,773
2018-08-30	$16.41	$16.44	$16.19	$16.30	$115.48	21,472
2018-08-29	$16.50	$16.55	$16.41	$16.42	$116.33	31,469
2018-08-28	$16.65	$16.69	$16.45	$16.49	$116.83	23,717
2018-08-27	$16.75	$16.75	$16.52	$16.64	$117.89	19,807
2018-08-24	$16.79	$16.79	$16.63	$16.70	$118.32	30,995
2018-08-23	$16.71	$16.71	$16.59	$16.66	$118.04	15,426
2018-08-22	$16.57	$16.70	$16.52	$16.67	$118.11	45,816
2018-08-21	$16.75	$16.75	$16.52	$16.53	$117.11	23,421
2018-08-20	$16.46	$16.75	$16.46	$16.69	$118.25	15,713
2018-08-17	$16.30	$16.46	$16.27	$16.46	$116.62	19,307
2018-08-16	$16.30	$16.38	$16.16	$16.25	$115.13	21,282
2018-08-15	$16.44	$16.44	$16.01	$16.20	$114.78	28,279
2018-08-14	$16.46	$16.51	$16.42	$16.48	$116.76	18,243
2018-08-13	$16.75	$16.75	$16.37	$16.37	$115.98	51,173
2018-08-10	$16.74	$16.93	$16.74	$16.74	$118.60	40,106
2018-08-09	$16.58	$16.72	$16.55	$16.68	$118.18	33,023
2018-08-08	$16.28	$16.56	$16.21	$16.55	$117.26	38,619
2018-08-07	$16.58	$16.66	$16.36	$16.37	$115.98	47,344
2018-08-06	$16.40	$16.48	$16.37	$16.44	$116.48	33,198
2018-08-03	$16.23	$16.40	$16.20	$16.31	$115.56	54,373
2018-08-02	$15.84	$16.20	$15.84	$16.18	$114.63	110,203
2018-08-01	$15.62	$15.84	$15.59	$15.82	$112.08	38,805
2018-07-31	$15.58	$15.73	$15.51	$15.70	$111.23	33,209
2018-07-30	$15.61	$15.68	$15.53	$15.55	$110.17	32,297
2018-07-27	$15.73	$15.77	$15.45	$15.48	$109.67	58,644
2018-07-26	$15.62	$15.82	$15.52	$15.73	$111.45	99,864
2018-07-25	$15.47	$15.68	$15.37	$15.66	$110.95	127,963
2018-07-24	$15.88	$16.03	$15.43	$15.45	$109.46	87,147
2018-07-23	$15.79	$15.88	$15.67	$15.78	$111.80	35,741
2018-07-20	$16.27	$16.33	$15.68	$15.78	$111.80	80,446
2018-07-19	$16.10	$16.29	$16.03	$16.24	$115.06	85,994
2018-07-18	$15.38	$15.89	$15.37	$15.76	$111.66	94,893
2018-07-17	$15.52	$15.55	$15.37	$15.38	$108.97	113,749
2018-07-16	$15.89	$15.90	$15.59	$15.59	$110.45	73,690
2018-07-13	$15.64	$15.85	$15.59	$15.75	$111.59	41,613
2018-07-12	$15.59	$15.80	$15.51	$15.69	$111.16	41,532
2018-07-11	$15.36	$15.70	$15.25	$15.60	$110.53	60,712
2018-07-10	$15.57	$15.74	$15.49	$15.49	$109.75	64,384
2018-07-09	$16.15	$16.23	$15.81	$15.89	$112.58	42,016
2018-07-06	$16.20	$16.38	$16.11	$16.12	$114.21	14,781
2018-07-05	$16.46	$16.54	$16.20	$16.20	$114.78	23,845
2018-07-03	$16.85	$16.85	$16.43	$16.45	$116.55	11,377
2018-07-02	$16.64	$16.79	$16.43	$16.65	$117.96	11,668
2018-06-29	$16.95	$17.19	$16.88	$17.07	$117.95	24,157
2018-06-28	$17.04	$17.05	$16.84	$16.94	$117.05	19,869
2018-06-27	$17.07	$17.18	$16.81	$16.89	$116.70	12,138
2018-06-26	$16.96	$17.10	$16.85	$16.99	$117.39	15,024
2018-06-25	$17.24	$17.28	$16.82	$16.93	$116.98	23,615
2018-06-22	$17.66	$17.82	$17.29	$17.29	$119.47	18,708
2018-06-21	$17.07	$17.34	$17.07	$17.32	$119.67	13,077
2018-06-20	$17.24	$17.48	$17.20	$17.23	$119.05	17,170
2018-06-19	$16.94	$17.08	$16.90	$17.02	$117.60	24,127
2018-06-18	$16.94	$17.26	$16.77	$16.94	$117.05	55,772
2018-06-15	$18.20	$18.22	$17.76	$17.90	$123.68	38,364
2018-06-14	$18.37	$18.45	$18.27	$18.27	$126.24	31,236
2018-06-13	$18.66	$18.66	$18.35	$18.39	$127.07	23,568
2018-06-12	$18.63	$18.81	$18.57	$18.70	$129.21	28,653
2018-06-11	$18.22	$18.64	$18.20	$18.61	$128.59	33,473
2018-06-08	$18.41	$18.47	$18.34	$18.36	$126.86	34,482
2018-06-07	$18.16	$18.62	$18.10	$18.46	$127.55	30,581
2018-06-06	$18.56	$18.60	$18.38	$18.42	$127.28	15,280
2018-06-05	$18.52	$18.69	$18.47	$18.69	$129.14	13,116
2018-06-04	$18.57	$18.59	$18.37	$18.59	$128.45	11,412
2018-06-01	$18.38	$18.61	$18.37	$18.44	$127.41	24,305
2018-05-31	$18.36	$18.52	$18.29	$18.40	$127.14	25,782
2018-05-30	$17.87	$18.32	$17.87	$18.32	$126.58	9,212
2018-05-29	$17.71	$18.18	$17.71	$17.87	$123.47	22,550
2018-05-25	$18.00	$18.07	$17.68	$17.95	$124.03	16,362
2018-05-24	$18.54	$18.54	$18.31	$18.35	$126.79	13,824
2018-05-23	$18.58	$18.69	$18.41	$18.60	$128.52	26,570
2018-05-22	$19.49	$19.49	$19.11	$19.13	$129.25	24,626
2018-05-21	$19.34	$19.49	$19.33	$19.35	$130.73	10,667
2018-05-18	$19.50	$19.50	$19.23	$19.30	$130.39	7,268
2018-05-17	$19.26	$19.49	$19.26	$19.41	$131.14	22,109
2018-05-16	$19.10	$19.23	$19.10	$19.15	$129.38	6,640
2018-05-15	$19.07	$19.24	$19.03	$19.10	$129.04	9,118
2018-05-14	$18.89	$19.18	$18.82	$19.17	$129.52	21,232
2018-05-11	$18.79	$18.94	$18.65	$18.82	$127.15	19,661
2018-05-10	$18.45	$18.85	$18.37	$18.76	$126.75	18,513
2018-05-09	$18.20	$18.55	$18.16	$18.32	$123.77	23,260
2018-05-08	$18.24	$18.24	$17.83	$18.18	$122.83	18,603
2018-05-07	$17.95	$18.34	$17.95	$18.20	$122.96	19,355
2018-05-04	$17.71	$17.87	$17.62	$17.87	$120.73	18,493
2018-05-03	$18.00	$18.00	$17.71	$17.74	$119.85	11,542
2018-05-02	$18.03	$18.14	$17.91	$17.96	$121.34	19,906
2018-05-01	$17.91	$18.09	$17.85	$18.09	$122.22	11,266
2018-04-30	$17.99	$18.16	$17.88	$17.98	$121.48	14,613
2018-04-27	$17.84	$17.95	$17.71	$17.92	$121.07	14,636
2018-04-26	$17.87	$17.99	$17.75	$17.84	$120.53	17,288
2018-04-25	$17.70	$17.82	$17.49	$17.79	$120.19	14,299
2018-04-24	$17.98	$18.27	$17.64	$17.70	$119.58	71,166
2018-04-23	$17.40	$17.91	$17.40	$17.87	$120.73	24,298
2018-04-20	$17.50	$17.53	$17.15	$17.41	$117.62	15,326
2018-04-19	$17.60	$17.88	$17.42	$17.47	$118.03	15,694
2018-04-18	$17.67	$17.94	$17.59	$17.60	$118.91	16,439
2018-04-17	$17.22	$17.97	$17.06	$17.61	$118.98	25,138
2018-04-16	$16.30	$17.06	$16.30	$17.01	$114.92	22,768
2018-04-13	$16.44	$16.52	$16.23	$16.29	$110.06	16,454
2018-04-12	$16.70	$16.84	$16.31	$16.36	$110.53	17,459
2018-04-11	$16.47	$16.76	$16.41	$16.68	$112.69	18,352
2018-04-10	$16.37	$16.58	$16.20	$16.49	$111.41	34,519
2018-04-09	$16.30	$16.46	$16.04	$16.19	$109.38	41,223
2018-04-06	$16.44	$16.60	$16.01	$16.18	$109.31	28,391
2018-04-05	$15.95	$16.62	$15.95	$16.50	$111.48	25,181
2018-04-04	$15.70	$16.08	$15.63	$15.95	$107.76	14,780
2018-04-03	$15.91	$16.06	$15.54	$15.96	$107.83	17,337
2018-04-02	$15.99	$16.29	$15.74	$15.85	$107.08	16,502
2018-03-29	$15.89	$16.09	$15.71	$15.97	$107.90	14,262
2018-03-28	$15.57	$15.93	$15.45	$15.75	$106.41	27,999
2018-03-27	$15.84	$15.92	$15.34	$15.70	$106.07	33,545
2018-03-26	$15.90	$15.95	$15.54	$15.80	$106.75	29,925
2018-03-23	$16.14	$16.14	$15.75	$15.80	$106.75	31,055
2018-03-22	$16.23	$16.27	$15.85	$15.99	$108.03	31,867
2018-03-21	$16.03	$16.37	$16.00	$16.33	$110.33	26,590
2018-03-20	$16.36	$16.36	$15.93	$16.05	$108.44	26,409
2018-03-19	$16.76	$16.76	$16.02	$16.37	$110.60	37,566
2018-03-16	$16.44	$16.88	$16.44	$16.76	$113.23	28,597
2018-03-15	$17.36	$17.44	$15.57	$16.36	$110.53	64,310
2018-03-14	$17.68	$17.68	$17.27	$17.37	$117.35	13,873
2018-03-13	$17.71	$17.71	$17.49	$17.68	$119.45	12,587
2018-03-12	$17.34	$17.63	$17.30	$17.60	$118.91	17,170
2018-03-09	$17.22	$17.38	$17.15	$17.26	$116.61	12,367
2018-03-08	$17.38	$17.38	$16.94	$17.08	$115.39	13,090
2018-03-07	$17.42	$17.46	$17.12	$17.23	$116.41	17,158
2018-03-06	$17.41	$17.53	$17.26	$17.48	$118.10	16,689
2018-03-05	$17.21	$17.35	$17.11	$17.21	$116.27	33,455
2018-03-02	$17.26	$17.31	$16.90	$17.18	$116.07	41,868
2018-03-01	$17.58	$17.67	$17.36	$17.41	$117.62	36,359
2018-02-28	$18.15	$18.15	$17.51	$17.54	$118.50	28,323
2018-02-27	$18.25	$18.29	$17.99	$18.02	$121.75	27,019
2018-02-26	$18.46	$18.57	$18.20	$18.24	$123.23	23,277
2018-02-23	$18.72	$18.72	$18.23	$18.40	$124.31	20,951
2018-02-22	$18.88	$18.98	$18.46	$18.62	$125.80	24,494
2018-02-21	$18.81	$18.98	$18.70	$18.72	$126.48	16,305
2018-02-20	$18.94	$19.10	$18.56	$18.69	$126.27	14,126
2018-02-16	$19.80	$19.80	$19.14	$19.19	$126.78	28,935
2018-02-15	$19.53	$19.89	$19.38	$19.82	$130.95	23,862
2018-02-14	$19.40	$19.97	$19.28	$19.60	$129.49	8,542
2018-02-13	$19.22	$19.64	$19.14	$19.53	$129.03	11,280
2018-02-12	$19.18	$19.34	$18.92	$19.25	$127.18	20,474
2018-02-09	$19.07	$19.32	$18.65	$18.93	$125.07	34,499
2018-02-08	$19.60	$19.75	$19.00	$19.00	$125.53	14,397
2018-02-07	$19.47	$19.78	$19.35	$19.61	$129.56	38,410
2018-02-06	$18.50	$19.71	$18.50	$19.57	$129.29	32,135
2018-02-05	$19.43	$19.68	$18.81	$18.92	$125.00	39,532
2018-02-02	$20.28	$20.28	$19.52	$19.66	$129.89	32,819
2018-02-01	$19.87	$20.42	$19.87	$20.38	$134.65	19,759
2018-01-31	$19.94	$20.28	$19.69	$19.72	$130.29	23,036
2018-01-30	$20.20	$20.23	$19.70	$19.95	$131.81	30,317
2018-01-29	$21.07	$21.07	$20.29	$20.36	$134.51	37,321
2018-01-26	$20.84	$21.09	$20.74	$21.07	$139.21	39,844
2018-01-25	$20.89	$21.03	$20.63	$20.79	$137.36	44,310
2018-01-24	$20.69	$20.85	$20.50	$20.69	$136.69	51,292
2018-01-23	$20.24	$20.49	$20.05	$20.46	$135.18	64,611
2018-01-22	$19.66	$20.22	$19.52	$20.04	$132.40	102,453
2018-01-19	$18.95	$19.09	$18.80	$19.07	$125.99	23,654
2018-01-18	$19.20	$19.23	$18.86	$18.95	$125.20	28,196
2018-01-17	$19.45	$19.45	$19.05	$19.19	$126.78	17,150
2018-01-16	$19.65	$19.86	$19.30	$19.36	$127.91	19,417
2018-01-12	$19.39	$19.61	$19.25	$19.61	$129.56	21,178
2018-01-11	$19.20	$19.35	$19.02	$19.34	$127.78	22,533
2018-01-10	$18.86	$19.07	$18.75	$19.06	$125.93	14,409
2018-01-09	$18.88	$18.91	$18.72	$18.80	$124.21	16,458
2018-01-08	$18.89	$19.08	$18.64	$18.74	$123.81	21,109
2018-01-05	$18.98	$18.98	$18.49	$18.78	$124.08	10,783
2018-01-04	$18.78	$18.90	$18.65	$18.90	$124.87	25,283
2018-01-03	$18.39	$18.68	$18.17	$18.64	$123.15	34,603
2018-01-02	$17.65	$18.40	$17.65	$18.40	$121.57	40,087
2017-12-29	$17.44	$17.56	$17.38	$17.56	$116.02	37,104
2017-12-28	$17.32	$17.48	$17.17	$17.46	$115.35	33,937
2017-12-27	$17.31	$17.69	$17.17	$17.18	$113.50	48,138
2017-12-26	$17.54	$17.65	$17.22	$17.29	$114.23	62,029
2017-12-22	$16.18	$16.89	$16.18	$16.89	$111.59	49,639
2017-12-21	$16.12	$16.42	$16.06	$16.24	$107.29	48,633
2017-12-20	$16.39	$16.47	$16.11	$16.19	$106.96	38,770
2017-12-19	$16.69	$16.79	$16.23	$16.29	$107.62	39,549
2017-12-18	$16.54	$16.88	$16.54	$16.68	$110.20	45,221
2017-12-15	$16.66	$16.83	$16.49	$16.57	$109.47	36,163
2017-12-14	$16.46	$16.78	$16.40	$16.65	$110.00	24,418
2017-12-13	$16.41	$16.51	$16.29	$16.49	$108.95	29,890
2017-12-12	$16.33	$16.60	$16.22	$16.36	$108.09	35,987
2017-12-11	$15.76	$16.33	$15.72	$16.31	$107.76	49,907
2017-12-08	$15.69	$15.79	$15.55	$15.66	$103.46	35,802
2017-12-07	$15.41	$15.67	$15.32	$15.57	$102.87	54,598
2017-12-06	$15.78	$15.80	$15.43	$15.47	$102.21	35,488
2017-12-05	$15.94	$16.14	$15.82	$15.85	$104.72	30,126
2017-12-04	$16.31	$16.41	$15.96	$16.01	$105.77	32,874
2017-12-01	$16.09	$16.44	$15.86	$16.18	$106.90	50,038
2017-11-30	$15.24	$15.90	$15.21	$15.90	$105.05	48,714
2017-11-29	$15.16	$15.29	$14.91	$15.15	$100.09	38,012
2017-11-28	$15.65	$15.80	$15.00	$15.12	$99.89	51,557
2017-11-27	$15.94	$15.94	$15.54	$15.60	$103.07	18,955
2017-11-24	$16.03	$16.04	$15.87	$15.87	$104.85	9,164
2017-11-22	$15.99	$16.03	$15.75	$15.96	$105.44	16,975
2017-11-21	$15.81	$16.00	$15.51	$15.94	$105.31	31,846
2017-11-20	$16.48	$16.79	$16.01	$16.13	$103.82	38,168
2017-11-17	$16.32	$16.51	$16.23	$16.51	$106.26	14,194
2017-11-16	$16.40	$16.40	$16.10	$16.22	$104.40	27,186
2017-11-15	$16.07	$16.37	$16.01	$16.28	$104.78	24,277
2017-11-14	$16.29	$16.33	$15.98	$16.12	$103.75	24,350
2017-11-13	$17.01	$17.01	$16.26	$16.45	$105.88	19,518
2017-11-10	$17.25	$17.36	$16.92	$16.93	$108.96	11,344
2017-11-09	$17.23	$17.52	$17.15	$17.30	$111.35	5,527
2017-11-08	$17.42	$17.44	$17.16	$17.33	$111.54	14,096
2017-11-07	$17.21	$17.70	$17.16	$17.53	$112.83	15,254
2017-11-06	$17.02	$17.24	$16.87	$17.23	$110.90	12,699
2017-11-03	$16.90	$17.02	$16.82	$16.93	$108.96	8,066
2017-11-02	$17.27	$17.43	$16.79	$16.82	$108.26	18,216
2017-11-01	$17.00	$17.59	$17.00	$17.47	$112.44	19,885
2017-10-31	$16.95	$17.12	$16.82	$16.89	$108.71	20,325
2017-10-30	$16.92	$17.19	$16.88	$16.92	$108.90	15,652
2017-10-27	$16.73	$16.95	$16.67	$16.87	$108.58	18,895
2017-10-26	$16.34	$16.71	$16.20	$16.61	$106.91	20,990
2017-10-25	$16.61	$16.61	$16.06	$16.22	$104.40	21,764
2017-10-24	$16.94	$16.94	$16.57	$16.65	$107.16	18,448
2017-10-23	$17.03	$17.13	$16.75	$16.82	$108.26	14,166
2017-10-20	$17.22	$17.29	$16.92	$16.92	$108.90	12,609
2017-10-19	$17.24	$17.26	$17.09	$17.22	$110.83	10,102
2017-10-18	$17.52	$17.55	$17.20	$17.26	$111.09	15,595
2017-10-17	$17.69	$17.72	$17.51	$17.56	$113.02	12,437
2017-10-16	$17.94	$18.03	$17.65	$17.68	$113.79	20,572
2017-10-13	$18.32	$18.32	$17.81	$17.87	$115.01	15,825
2017-10-12	$18.26	$18.37	$18.12	$18.29	$117.72	8,304
2017-10-11	$18.35	$18.43	$18.35	$18.37	$118.23	6,310
2017-10-10	$18.39	$18.42	$18.24	$18.40	$118.43	14,116
2017-10-09	$18.36	$18.36	$18.18	$18.22	$117.27	6,923
2017-10-06	$18.29	$18.40	$18.22	$18.24	$117.40	13,314
2017-10-05	$18.25	$18.41	$18.17	$18.41	$118.49	10,003
2017-10-04	$18.08	$18.22	$18.01	$18.22	$117.27	12,799
2017-10-03	$18.07	$18.10	$18.03	$18.07	$116.30	6,465
2017-10-02	$18.13	$18.14	$17.97	$18.07	$116.30	6,963
2017-09-29	$17.96	$18.26	$17.96	$18.12	$116.62	7,551
2017-09-28	$18.19	$18.22	$17.99	$18.04	$116.11	3,784
2017-09-27	$18.31	$18.34	$18.01	$18.07	$116.30	6,487
2017-09-26	$18.09	$18.37	$18.06	$18.29	$117.72	7,285
2017-09-25	$17.93	$18.17	$17.93	$18.13	$116.69	13,512
2017-09-22	$18.08	$18.19	$17.86	$17.92	$115.34	8,452
2017-09-21	$18.30	$18.30	$17.93	$17.97	$115.66	6,185
2017-09-20	$18.34	$18.43	$18.16	$18.27	$117.59	8,892
2017-09-19	$18.24	$18.36	$18.14	$18.23	$117.33	16,608
2017-09-18	$17.94	$18.27	$17.88	$18.22	$117.27	16,972
2017-09-15	$18.04	$18.14	$17.92	$17.93	$115.40	10,054
2017-09-14	$18.06	$18.22	$18.02	$18.08	$116.37	9,930
2017-09-13	$17.99	$18.12	$17.96	$18.04	$116.11	12,237
2017-09-12	$18.00	$18.04	$17.95	$17.98	$115.72	11,572
2017-09-11	$18.01	$18.22	$17.97	$17.97	$115.66	18,503
2017-09-08	$18.26	$18.32	$18.01	$18.01	$115.92	12,628
2017-09-07	$18.27	$18.32	$18.05	$18.26	$117.52	20,191
2017-09-06	$18.01	$18.24	$17.88	$18.22	$117.27	16,233
2017-09-05	$18.14	$18.20	$17.90	$18.00	$115.85	7,807
2017-09-01	$17.84	$18.25	$17.79	$18.17	$116.95	18,481
2017-08-31	$17.35	$17.87	$17.32	$17.70	$113.92	22,387
2017-08-30	$17.17	$17.37	$17.00	$17.26	$111.09	21,287
2017-08-29	$17.24	$17.36	$17.14	$17.25	$111.02	11,924
2017-08-28	$17.55	$17.65	$17.23	$17.41	$112.05	13,363
2017-08-25	$17.60	$17.65	$17.51	$17.51	$112.70	7,264
2017-08-24	$17.72	$17.82	$17.49	$17.58	$113.15	10,677
2017-08-23	$17.69	$17.86	$17.61	$17.63	$113.47	13,986
2017-08-22	$17.56	$17.77	$17.39	$17.73	$114.11	17,871
2017-08-21	$17.89	$17.97	$17.80	$17.91	$112.59	8,501
2017-08-18	$17.88	$17.88	$17.59	$17.82	$112.02	12,200
2017-08-17	$18.09	$18.10	$17.86	$17.87	$112.34	10,862
2017-08-16	$17.95	$17.96	$17.75	$17.89	$112.46	9,581
2017-08-15	$18.06	$18.07	$17.77	$17.92	$112.65	9,349
2017-08-14	$18.34	$18.36	$18.05	$18.16	$114.16	6,463
2017-08-11	$18.14	$18.48	$17.77	$18.11	$113.85	20,672
2017-08-10	$18.58	$18.59	$18.30	$18.34	$115.29	6,050
2017-08-09	$18.26	$18.59	$18.22	$18.58	$116.80	8,995
2017-08-08	$18.37	$18.56	$18.25	$18.29	$114.98	17,679
2017-08-07	$18.87	$18.95	$18.66	$18.72	$117.68	9,583
2017-08-04	$19.24	$19.24	$18.94	$19.01	$119.50	4,576
2017-08-03	$19.35	$19.44	$19.12	$19.19	$120.64	6,732
2017-08-02	$19.44	$19.70	$19.34	$19.36	$121.70	5,888
2017-08-01	$19.29	$19.55	$19.29	$19.46	$122.33	7,222
2017-07-31	$19.29	$19.62	$19.27	$19.32	$121.45	5,548
2017-07-28	$19.45	$19.58	$19.21	$19.39	$121.89	5,746
2017-07-27	$19.44	$19.58	$19.35	$19.39	$121.89	4,939
2017-07-26	$19.51	$19.63	$19.36	$19.38	$121.83	6,553
2017-07-25	$19.77	$19.77	$19.36	$19.46	$122.33	4,241
2017-07-24	$19.49	$19.62	$19.35	$19.60	$123.21	6,581
2017-07-21	$19.21	$19.49	$19.09	$19.28	$121.20	7,406
2017-07-20	$19.30	$19.30	$18.85	$19.24	$120.95	10,841
2017-07-19	$19.31	$19.38	$19.09	$19.22	$120.82	12,910
2017-07-18	$19.45	$19.45	$19.13	$19.22	$120.82	7,247
2017-07-17	$19.42	$19.50	$19.17	$19.43	$122.14	8,708
2017-07-14	$19.10	$19.47	$19.07	$19.35	$121.64	5,878
2017-07-13	$19.04	$19.25	$18.91	$19.11	$120.13	11,113
2017-07-12	$18.92	$19.14	$18.82	$19.07	$119.88	8,692
2017-07-11	$18.78	$18.94	$18.75	$18.80	$118.18	7,166
2017-07-10	$18.96	$19.06	$18.87	$18.92	$118.94	5,623
2017-07-07	$18.96	$19.15	$18.76	$18.94	$119.06	6,382
2017-07-06	$19.25	$19.38	$18.99	$19.01	$119.50	6,085
2017-07-05	$19.51	$19.54	$19.12	$19.27	$121.14	7,467
2017-07-03	$19.31	$19.69	$19.31	$19.41	$122.02	2,736
2017-06-30	$18.99	$19.57	$18.92	$19.29	$121.26	8,511
2017-06-29	$18.73	$18.98	$18.67	$18.78	$118.06	10,559
2017-06-28	$18.63	$18.98	$18.54	$18.71	$117.62	14,355
2017-06-27	$18.72	$18.90	$18.53	$18.55	$116.61	9,454
2017-06-26	$18.46	$18.68	$18.27	$18.62	$117.05	12,811
2017-06-23	$18.04	$18.49	$17.89	$18.49	$116.24	8,316
2017-06-22	$17.90	$18.16	$17.78	$17.88	$112.40	18,193
2017-06-21	$18.14	$18.28	$17.78	$17.85	$112.21	16,554
2017-06-20	$17.98	$18.25	$17.57	$18.12	$113.91	38,264
2017-06-19	$18.23	$18.26	$17.88	$18.14	$114.04	12,236
2017-06-16	$17.93	$18.24	$17.87	$18.15	$114.10	9,011
2017-06-15	$18.12	$18.12	$17.78	$17.89	$112.46	13,373
2017-06-14	$18.81	$18.81	$18.12	$18.26	$114.79	26,293
2017-06-13	$18.85	$19.00	$18.73	$18.79	$118.12	5,947
2017-06-12	$18.91	$18.93	$18.74	$18.81	$118.25	4,810
2017-06-09	$18.54	$18.92	$18.54	$18.75	$117.87	8,446
2017-06-08	$18.51	$18.68	$18.50	$18.67	$117.37	9,728
2017-06-07	$18.96	$19.13	$18.53	$18.53	$116.49	17,617
2017-06-06	$18.92	$19.10	$18.90	$19.06	$119.82	5,666
2017-06-05	$18.95	$19.05	$18.88	$18.95	$119.13	10,867
2017-06-02	$19.37	$19.45	$19.13	$19.14	$120.32	7,827
2017-06-01	$19.15	$19.53	$19.12	$19.46	$122.33	14,595
2017-05-31	$18.93	$19.39	$18.90	$18.99	$119.38	18,216
2017-05-30	$19.30	$19.33	$19.05	$19.09	$120.01	9,867
2017-05-26	$19.59	$19.61	$19.31	$19.35	$121.64	7,698
2017-05-25	$19.84	$19.95	$19.47	$19.52	$122.71	12,727
2017-05-24	$20.19	$20.19	$19.80	$19.84	$124.72	6,638
2017-05-23	$20.23	$20.23	$19.98	$20.03	$125.92	9,228
2017-05-22	$20.20	$20.23	$19.88	$20.03	$125.92	11,345
2017-05-19	$20.35	$20.50	$20.23	$20.46	$125.96	6,632
2017-05-18	$20.02	$20.27	$19.86	$20.22	$124.49	11,524
2017-05-17	$20.30	$20.32	$20.05	$20.09	$123.68	11,803
2017-05-16	$20.31	$20.34	$20.22	$20.25	$124.67	11,378
2017-05-15	$20.22	$20.42	$20.19	$20.25	$124.67	6,142
2017-05-12	$20.17	$20.20	$20.02	$20.07	$123.56	6,087
2017-05-11	$20.09	$20.19	$19.99	$20.02	$123.25	13,626
2017-05-10	$19.98	$20.16	$19.87	$20.13	$123.93	10,707
2017-05-09	$19.95	$20.03	$19.79	$19.88	$122.39	8,073
2017-05-08	$20.15	$20.23	$19.99	$20.05	$123.44	8,233
2017-05-05	$19.69	$20.20	$19.58	$20.15	$124.05	9,370
2017-05-04	$19.95	$19.95	$19.30	$19.68	$121.16	14,976
2017-05-03	$20.39	$20.39	$20.00	$20.05	$123.44	5,544
2017-05-02	$20.47	$20.50	$20.20	$20.31	$125.04	7,970
2017-05-01	$20.41	$20.41	$20.17	$20.31	$125.04	4,975
2017-04-28	$20.23	$20.44	$20.16	$20.27	$124.79	7,314
2017-04-27	$20.31	$20.37	$20.03	$20.13	$123.93	10,379
2017-04-26	$20.24	$20.40	$20.19	$20.31	$125.04	8,287
2017-04-25	$19.98	$20.25	$19.98	$20.24	$124.61	5,688
2017-04-24	$19.93	$20.05	$19.80	$19.97	$122.95	9,935
2017-04-21	$19.87	$19.90	$19.74	$19.80	$121.90	7,836
2017-04-20	$19.92	$19.92	$19.73	$19.84	$122.15	12,131
2017-04-19	$20.00	$20.09	$19.77	$19.87	$122.33	7,101
2017-04-18	$19.83	$20.01	$19.77	$19.96	$122.88	10,512
2017-04-17	$20.42	$20.42	$19.94	$19.98	$123.01	11,365
2017-04-13	$20.54	$20.58	$20.25	$20.32	$125.10	7,014
2017-04-12	$20.58	$20.60	$20.42	$20.52	$126.33	6,116
2017-04-11	$20.70	$20.70	$20.47	$20.61	$126.89	6,537
2017-04-10	$20.73	$20.74	$20.46	$20.63	$127.01	8,729
2017-04-07	$20.74	$20.92	$20.51	$20.53	$126.39	8,341
2017-04-06	$20.69	$20.83	$20.65	$20.73	$127.62	6,821
2017-04-05	$20.79	$20.91	$20.55	$20.62	$126.95	8,316
2017-04-04	$20.58	$20.71	$20.44	$20.71	$127.50	6,243
2017-04-03	$20.79	$20.79	$20.37	$20.61	$126.89	6,357
2017-03-31	$20.42	$20.78	$20.34	$20.78	$127.93	8,037
2017-03-30	$20.30	$20.45	$20.29	$20.40	$125.59	6,960
2017-03-29	$19.89	$20.29	$19.88	$20.29	$124.92	7,166
2017-03-28	$19.70	$19.87	$19.69	$19.85	$122.21	7,373
2017-03-27	$19.78	$19.78	$19.45	$19.62	$120.79	10,967
2017-03-24	$19.89	$19.97	$19.75	$19.81	$121.96	8,739
2017-03-23	$19.69	$19.97	$19.63	$19.76	$121.65	8,497
2017-03-22	$19.50	$19.68	$19.36	$19.63	$120.85	7,311
2017-03-21	$19.84	$19.91	$19.54	$19.56	$120.42	9,642
2017-03-20	$19.85	$19.94	$19.75	$19.82	$122.02	13,969
2017-03-17	$19.82	$19.83	$19.72	$19.78	$121.78	12,350
2017-03-16	$19.83	$19.94	$19.50	$19.72	$121.41	16,440
2017-03-15	$19.55	$19.86	$19.44	$19.74	$121.53	13,719
2017-03-14	$19.59	$19.70	$19.31	$19.42	$119.56	16,227
2017-03-13	$19.46	$19.71	$19.46	$19.70	$121.28	17,165
2017-03-10	$19.47	$19.56	$19.12	$19.48	$119.93	18,439
2017-03-09	$19.76	$19.90	$19.24	$19.34	$119.07	18,199
2017-03-08	$20.11	$20.27	$19.82	$19.86	$122.27	11,562
2017-03-07	$20.32	$20.51	$20.19	$20.30	$124.98	7,536
2017-03-06	$20.30	$20.50	$20.13	$20.33	$125.16	8,810
2017-03-03	$20.60	$20.66	$20.43	$20.46	$125.96	8,361
2017-03-02	$20.68	$20.68	$20.50	$20.54	$126.46	6,603
2017-03-01	$20.70	$20.86	$20.62	$20.66	$127.19	16,586
2017-02-28	$20.29	$20.76	$20.19	$20.49	$126.15	14,893
2017-02-27	$20.18	$20.35	$20.18	$20.28	$124.85	6,401
2017-02-24	$20.27	$20.31	$20.06	$20.26	$124.73	8,939
2017-02-23	$20.68	$20.68	$20.26	$20.30	$124.98	13,538
2017-02-22	$20.67	$20.69	$20.40	$20.42	$125.72	17,452
2017-02-21	$21.23	$21.28	$20.75	$20.79	$127.99	20,763
2017-02-17	$21.27	$21.31	$21.03	$21.16	$130.27	6,175
2017-02-16	$21.58	$21.70	$21.15	$21.21	$130.58	12,381
2017-02-15	$21.61	$21.84	$21.52	$21.77	$131.41	9,248
2017-02-14	$21.20	$21.59	$21.20	$21.58	$130.26	8,461
2017-02-13	$21.40	$21.41	$21.20	$21.26	$128.33	11,590
2017-02-10	$21.34	$21.42	$21.25	$21.32	$128.69	8,691
2017-02-09	$20.84	$21.24	$20.84	$21.22	$128.09	10,336
2017-02-08	$20.94	$21.00	$20.65	$20.75	$125.25	15,845
2017-02-07	$21.15	$21.23	$20.96	$21.03	$126.94	12,909
2017-02-06	$21.45	$21.45	$21.16	$21.24	$128.21	22,622
2017-02-03	$21.17	$21.46	$21.02	$21.39	$129.12	22,362
2017-02-02	$20.89	$21.00	$20.58	$20.96	$126.52	13,412
2017-02-01	$20.34	$20.89	$20.27	$20.88	$126.04	23,700
2017-01-31	$19.81	$19.97	$19.72	$19.96	$120.48	8,993
2017-01-30	$20.30	$20.30	$19.77	$19.87	$119.94	7,837
2017-01-27	$20.29	$20.42	$20.19	$20.38	$123.02	12,498
2017-01-26	$20.13	$20.43	$20.08	$20.39	$123.08	20,464
2017-01-25	$19.98	$20.33	$19.89	$20.06	$121.09	27,101
2017-01-24	$19.47	$19.92	$19.45	$19.90	$120.12	10,115
2017-01-23	$19.45	$19.50	$19.35	$19.39	$117.04	10,985
2017-01-20	$19.46	$19.52	$19.33	$19.40	$117.10	7,229
2017-01-19	$19.34	$19.38	$19.29	$19.35	$116.80	7,650
2017-01-18	$19.37	$19.38	$19.26	$19.30	$116.50	6,837
2017-01-17	$19.63	$19.68	$19.37	$19.38	$116.98	8,916
2017-01-13	$19.33	$19.60	$19.33	$19.60	$118.31	8,936
2017-01-12	$19.40	$19.48	$19.23	$19.43	$117.29	9,283
2017-01-11	$19.22	$19.35	$19.10	$19.35	$116.80	8,867
2017-01-10	$19.23	$19.35	$19.00	$19.04	$114.93	9,907
2017-01-09	$19.64	$19.64	$19.29	$19.30	$116.50	8,659
2017-01-06	$19.57	$19.74	$19.46	$19.63	$118.49	11,485
2017-01-05	$19.48	$19.48	$19.32	$19.38	$116.98	11,920
2017-01-04	$19.48	$19.67	$19.38	$19.51	$117.77	15,247
2017-01-03	$19.17	$19.47	$19.11	$19.35	$116.80	13,071
2016-12-30	$19.02	$19.22	$19.02	$19.08	$115.17	13,631
2016-12-29	$18.98	$19.08	$18.84	$19.06	$115.05	24,252
2016-12-28	$19.48	$19.48	$19.01	$19.01	$114.75	11,412
2016-12-27	$19.32	$19.60	$19.32	$19.45	$117.41	18,090
2016-12-23	$19.05	$19.38	$19.05	$19.35	$116.80	10,985
2016-12-22	$18.79	$19.11	$18.67	$19.10	$115.29	20,265
2016-12-21	$18.52	$18.70	$18.52	$18.67	$112.70	19,104
2016-12-20	$18.48	$18.67	$18.48	$18.48	$111.55	23,832
2016-12-19	$18.55	$18.67	$18.35	$18.45	$111.37	32,274
2016-12-16	$18.57	$18.69	$18.47	$18.54	$111.91	22,319
2016-12-15	$18.61	$18.73	$18.48	$18.64	$112.52	11,958
2016-12-14	$18.88	$18.99	$18.69	$18.71	$112.94	14,217
2016-12-13	$18.77	$19.01	$18.66	$18.99	$114.63	15,918
2016-12-12	$19.27	$19.34	$18.68	$18.72	$113.00	20,954
2016-12-09	$18.88	$19.18	$18.85	$19.02	$114.81	7,419
2016-12-08	$18.92	$18.95	$18.55	$18.90	$114.09	11,486
2016-12-07	$19.08	$19.30	$18.82	$18.84	$113.72	14,127
2016-12-06	$18.83	$19.20	$18.78	$19.16	$115.66	16,012
2016-12-05	$18.82	$18.92	$18.79	$18.91	$114.15	6,540
2016-12-02	$18.96	$19.02	$18.75	$18.92	$114.21	9,194
2016-12-01	$19.09	$19.50	$18.86	$18.98	$114.57	18,917
2016-11-30	$18.66	$19.38	$18.58	$18.90	$114.09	25,524
2016-11-29	$18.03	$18.13	$17.72	$18.10	$109.26	18,790
2016-11-28	$18.60	$18.70	$18.03	$18.12	$109.38	30,602
2016-11-25	$19.12	$19.26	$18.45	$18.59	$112.21	24,905
2016-11-23	$19.35	$19.46	$19.12	$19.20	$115.90	9,184
2016-11-22	$19.68	$19.68	$19.11	$19.45	$117.41	17,072
2016-11-21	$19.55	$19.63	$19.40	$19.51	$117.77	13,123
2016-11-18	$19.81	$20.00	$19.52	$19.82	$117.10	13,669
2016-11-17	$19.62	$19.89	$19.62	$19.81	$117.04	9,899
2016-11-16	$19.58	$19.87	$19.52	$19.65	$116.10	9,995
2016-11-15	$19.41	$19.87	$19.33	$19.69	$116.34	10,035
2016-11-14	$19.06	$19.33	$18.98	$19.31	$114.09	11,866
2016-11-11	$18.90	$19.22	$18.67	$19.20	$113.44	7,885
2016-11-10	$19.22	$19.31	$18.93	$19.07	$112.67	15,911
2016-11-09	$17.92	$19.06	$17.91	$18.57	$109.72	29,231
2016-11-08	$17.88	$18.20	$17.88	$18.01	$106.41	13,900
2016-11-07	$18.15	$18.31	$17.99	$18.03	$106.53	14,688
2016-11-04	$17.90	$18.05	$17.66	$17.99	$106.29	10,997
2016-11-03	$17.82	$18.00	$17.68	$17.86	$105.52	12,956
2016-11-02	$18.65	$18.65	$17.87	$17.91	$105.82	21,779
2016-11-01	$18.54	$18.95	$18.37	$18.81	$111.14	24,433
2016-10-31	$18.80	$19.09	$18.50	$18.53	$109.50	12,904
2016-10-28	$18.94	$19.05	$18.81	$18.83	$111.25	6,508
2016-10-27	$18.96	$19.18	$18.82	$19.08	$112.73	9,691
2016-10-26	$18.87	$18.91	$18.74	$18.91	$111.73	8,457
2016-10-25	$19.10	$19.19	$18.96	$18.98	$112.14	6,266
2016-10-24	$19.16	$19.36	$19.13	$19.24	$113.68	7,060
2016-10-21	$19.32	$19.38	$19.18	$19.23	$113.62	5,488
2016-10-20	$19.33	$19.38	$19.08	$19.34	$114.27	5,424
2016-10-19	$19.10	$19.48	$18.97	$19.41	$114.68	6,976
2016-10-18	$18.82	$19.01	$18.75	$19.01	$112.32	6,997
2016-10-17	$18.98	$19.02	$18.71	$18.75	$110.78	10,630
2016-10-14	$19.15	$19.22	$18.97	$18.98	$112.14	6,929
2016-10-13	$19.26	$19.40	$19.13	$19.19	$113.38	14,051
2016-10-12	$19.37	$19.56	$19.31	$19.49	$115.15	5,644
2016-10-11	$19.70	$19.70	$19.31	$19.52	$115.33	5,095
2016-10-10	$19.49	$19.74	$19.49	$19.74	$116.63	5,166
2016-10-07	$19.38	$19.66	$19.32	$19.34	$114.27	10,548
2016-10-06	$19.82	$19.82	$19.46	$19.48	$115.09	8,393
2016-10-05	$19.83	$19.88	$19.68	$19.72	$116.51	6,967
2016-10-04	$19.77	$19.98	$19.46	$19.67	$116.22	10,780
2016-10-03	$20.11	$20.11	$19.78	$19.80	$116.99	6,038
2016-09-30	$19.85	$20.08	$19.71	$19.99	$118.11	6,023
2016-09-29	$19.66	$20.03	$19.55	$19.92	$117.69	14,579
2016-09-28	$19.24	$19.73	$19.17	$19.66	$116.16	10,285
2016-09-27	$19.37	$19.39	$19.14	$19.24	$113.68	6,139
2016-09-26	$19.78	$19.78	$19.50	$19.53	$115.39	6,081
2016-09-23	$20.10	$20.10	$19.57	$19.77	$116.81	9,990
2016-09-22	$19.74	$20.00	$19.63	$20.00	$118.17	12,355
2016-09-21	$19.15	$19.50	$19.15	$19.46	$114.98	6,709
2016-09-20	$19.10	$19.26	$19.01	$19.06	$112.61	7,002
2016-09-19	$19.04	$19.26	$19.04	$19.20	$113.44	17,666
2016-09-16	$18.82	$19.04	$18.80	$18.99	$112.20	6,109
2016-09-15	$19.02	$19.22	$18.99	$18.99	$112.20	9,267
2016-09-14	$19.00	$19.41	$18.96	$19.08	$112.73	12,101
2016-09-13	$19.50	$19.50	$19.02	$19.03	$112.44	8,976
2016-09-12	$19.54	$19.69	$19.51	$19.64	$116.04	11,773
2016-09-09	$20.22	$20.40	$19.69	$19.79	$116.93	10,442
2016-09-08	$20.34	$20.82	$20.34	$20.42	$120.67	11,977
2016-09-07	$20.10	$20.29	$19.84	$20.26	$119.70	10,672
2016-09-06	$19.92	$20.08	$19.91	$20.00	$118.17	8,099
2016-09-02	$19.84	$19.98	$19.75	$19.93	$117.75	12,080
2016-09-01	$19.72	$20.05	$19.55	$19.84	$117.22	23,343
2016-08-31	$19.70	$19.87	$19.50	$19.68	$116.28	30,340
2016-08-30	$19.72	$19.84	$19.61	$19.74	$116.63	10,388
2016-08-29	$19.84	$19.92	$19.69	$19.72	$116.51	14,011
2016-08-26	$19.85	$20.08	$19.70	$19.96	$117.93	10,627
2016-08-25	$19.88	$19.90	$19.53	$19.71	$116.45	12,391
2016-08-24	$20.06	$20.06	$19.78	$19.92	$117.69	10,837
2016-08-23	$19.89	$20.14	$19.62	$20.14	$118.99	16,794
2016-08-22	$19.70	$19.71	$19.42	$19.63	$115.98	18,054
2016-08-19	$20.44	$20.44	$20.05	$20.18	$116.72	10,044
2016-08-18	$20.15	$20.28	$20.06	$20.27	$117.24	6,331
2016-08-17	$20.22	$20.22	$19.98	$20.07	$116.08	12,052
2016-08-16	$19.74	$20.28	$19.67	$20.28	$117.30	7,539
2016-08-15	$19.43	$19.73	$19.41	$19.73	$114.12	13,992
2016-08-12	$19.04	$19.40	$18.91	$19.38	$112.09	14,248
2016-08-11	$18.91	$19.05	$18.75	$18.97	$109.72	17,245
2016-08-10	$19.13	$19.22	$18.75	$18.81	$108.79	12,360
2016-08-09	$19.14	$19.37	$18.96	$19.17	$110.88	6,910
2016-08-08	$19.01	$19.18	$18.95	$19.04	$110.12	7,483
2016-08-05	$18.91	$19.04	$18.82	$18.85	$109.03	10,054
2016-08-04	$18.84	$18.96	$18.69	$18.90	$109.31	10,337
2016-08-03	$18.13	$18.78	$18.13	$18.78	$108.62	9,793
2016-08-02	$18.44	$18.61	$18.03	$18.10	$104.69	19,500
2016-08-01	$18.85	$18.85	$18.32	$18.45	$106.71	12,935
2016-07-29	$18.71	$18.87	$18.68	$18.83	$108.91	9,417
2016-07-28	$19.00	$19.07	$18.72	$18.77	$108.56	7,819
2016-07-27	$19.30	$19.45	$18.93	$18.98	$109.78	10,372
2016-07-26	$19.00	$19.27	$19.00	$19.09	$110.41	7,356
2016-07-25	$19.48	$19.49	$19.15	$19.17	$110.88	9,754
2016-07-22	$19.16	$19.58	$19.15	$19.50	$112.79	13,852
2016-07-21	$19.28	$19.46	$19.09	$19.17	$110.88	11,264
2016-07-20	$18.87	$19.18	$18.76	$19.16	$110.82	8,555
2016-07-19	$18.82	$18.89	$18.53	$18.86	$109.08	11,848
2016-07-18	$18.57	$18.75	$18.43	$18.75	$108.45	10,637
2016-07-15	$18.53	$18.56	$18.26	$18.55	$107.29	13,640
2016-07-14	$18.60	$18.60	$18.29	$18.44	$106.65	17,017
2016-07-13	$19.03	$19.10	$18.38	$18.42	$106.54	16,297
2016-07-12	$18.59	$19.23	$18.59	$19.01	$109.95	16,243
2016-07-11	$18.96	$19.01	$18.35	$18.45	$106.71	15,731
2016-07-08	$18.54	$18.76	$18.19	$18.75	$108.45	17,538
2016-07-07	$18.34	$18.58	$18.21	$18.29	$105.79	10,496
2016-07-06	$18.18	$18.29	$18.01	$18.21	$105.32	9,011
2016-07-05	$18.35	$18.36	$18.07	$18.34	$106.08	13,286
2016-07-01	$18.52	$18.64	$18.47	$18.56	$107.35	14,853
2016-06-30	$18.28	$18.49	$18.12	$18.45	$106.71	11,379
2016-06-29	$17.90	$18.42	$17.65	$18.26	$105.61	19,147
2016-06-28	$17.65	$18.15	$17.65	$17.77	$102.78	22,963
2016-06-27	$17.76	$17.86	$17.28	$17.52	$101.33	14,334
2016-06-24	$18.14	$18.48	$17.91	$17.98	$103.99	18,331
2016-06-23	$18.57	$18.71	$18.44	$18.64	$107.81	11,324
2016-06-22	$18.22	$18.48	$18.12	$18.29	$105.79	10,101
2016-06-21	$17.99	$18.24	$17.80	$18.23	$105.44	9,403
2016-06-20	$18.17	$18.20	$17.86	$17.94	$103.76	15,050
2016-06-17	$17.90	$17.96	$17.70	$17.84	$103.18	11,393
2016-06-16	$17.57	$17.78	$17.25	$17.76	$102.72	14,458
2016-06-15	$17.42	$17.68	$17.25	$17.64	$102.03	24,382
2016-06-14	$18.06	$18.16	$17.48	$17.50	$101.22	60,452
2016-06-13	$18.27	$18.49	$18.06	$18.06	$104.46	13,436
2016-06-10	$18.62	$18.73	$18.20	$18.33	$106.02	14,399
2016-06-09	$18.88	$18.99	$18.79	$18.84	$108.97	8,871
2016-06-08	$19.06	$19.19	$18.93	$19.06	$110.24	10,970
2016-06-07	$18.97	$19.20	$18.84	$18.95	$109.60	13,824
2016-06-06	$18.89	$19.08	$18.73	$18.76	$108.51	16,212
2016-06-03	$18.71	$18.85	$18.62	$18.75	$108.45	21,010
2016-06-02	$18.40	$18.88	$18.39	$18.85	$109.03	14,282
2016-06-01	$17.79	$18.64	$17.63	$18.50	$107.00	31,894
2016-05-31	$18.43	$19.07	$17.66	$17.82	$103.07	34,919
2016-05-27	$18.28	$18.53	$18.09	$18.32	$105.96	23,566
2016-05-26	$18.44	$18.44	$18.06	$18.26	$105.61	22,541
2016-05-25	$18.08	$18.40	$18.06	$18.25	$105.56	30,524
2016-05-24	$18.23	$18.30	$17.85	$17.93	$103.70	11,960
2016-05-23	$18.05	$18.22	$17.95	$18.12	$104.80	12,135
2016-05-20	$18.22	$18.24	$18.03	$18.10	$104.69	11,844
2016-05-19	$18.29	$18.50	$17.95	$18.50	$104.56	19,973
2016-05-18	$19.06	$19.06	$18.34	$18.44	$104.22	10,237
2016-05-17	$18.63	$19.05	$18.48	$18.90	$106.82	19,220
2016-05-16	$18.51	$18.83	$18.34	$18.73	$105.86	19,765
2016-05-13	$18.09	$18.23	$17.92	$18.10	$102.30	13,681
2016-05-12	$17.95	$18.25	$17.50	$18.25	$103.15	12,675
2016-05-11	$17.60	$17.71	$17.05	$17.71	$100.10	13,675
2016-05-10	$17.57	$17.74	$17.33	$17.53	$99.08	17,390
2016-05-09	$17.43	$17.85	$16.95	$17.35	$98.06	17,677
2016-05-06	$17.51	$17.79	$17.41	$17.56	$99.25	16,101
2016-05-05	$17.63	$18.00	$17.37	$17.51	$98.97	13,942
2016-05-04	$17.33	$17.49	$17.06	$17.24	$97.44	17,174
2016-05-03	$17.67	$17.67	$17.07	$17.32	$97.89	18,484
2016-05-02	$18.71	$18.72	$17.79	$17.82	$100.72	18,006
2016-04-29	$18.48	$18.74	$18.27	$18.67	$105.52	12,091
2016-04-28	$18.56	$18.72	$18.45	$18.51	$104.62	23,266
2016-04-27	$18.23	$18.75	$18.15	$18.71	$105.75	27,473
2016-04-26	$17.62	$18.20	$17.62	$18.14	$102.53	43,987
2016-04-25	$17.91	$18.02	$17.34	$17.56	$99.25	24,105
2016-04-22	$18.15	$18.18	$17.77	$17.96	$101.51	41,911
2016-04-21	$17.75	$18.26	$17.68	$18.02	$101.85	27,191
2016-04-20	$17.04	$17.70	$17.04	$17.60	$99.47	35,009
2016-04-19	$16.43	$17.14	$16.41	$17.05	$96.37	30,370
2016-04-18	$15.93	$16.46	$15.64	$16.38	$92.58	29,391
2016-04-15	$16.10	$16.32	$15.97	$16.07	$90.83	17,146
2016-04-14	$16.19	$16.29	$16.06	$16.20	$91.56	34,795
2016-04-13	$15.99	$16.30	$15.87	$16.16	$91.34	27,245
2016-04-12	$16.08	$16.26	$15.96	$16.00	$90.43	73,030
2016-04-11	$16.31	$16.38	$15.95	$15.96	$90.20	33,478
2016-04-08	$16.33	$16.38	$15.99	$16.04	$90.66	30,935
2016-04-07	$15.85	$16.13	$15.77	$15.94	$90.09	25,911
2016-04-06	$15.83	$16.09	$15.74	$16.01	$90.49	15,808
2016-04-05	$15.70	$15.96	$15.53	$15.59	$88.11	19,360
2016-04-04	$16.28	$16.36	$15.79	$15.88	$89.75	12,483
2016-04-01	$16.14	$16.37	$15.80	$16.25	$91.84	26,813
2016-03-31	$16.07	$16.52	$15.99	$16.34	$92.35	33,582
2016-03-30	$16.15	$16.32	$15.90	$16.01	$90.49	9,604
2016-03-29	$15.68	$15.90	$15.33	$15.88	$89.75	13,719
2016-03-28	$16.19	$16.19	$15.72	$15.77	$89.13	16,600
2016-03-24	$16.00	$16.24	$15.77	$15.97	$90.26	20,267
2016-03-23	$16.17	$16.41	$16.07	$16.10	$91.00	20,138
2016-03-22	$16.24	$16.44	$16.13	$16.41	$92.75	37,813
2016-03-21	$16.67	$16.68	$16.15	$16.15	$91.28	11,003
2016-03-18	$16.85	$17.03	$16.21	$16.52	$93.37	38,713
2016-03-17	$17.24	$17.25	$16.75	$16.75	$94.67	44,816
2016-03-16	$16.29	$16.94	$16.29	$16.79	$94.90	25,056
2016-03-15	$16.11	$16.27	$15.64	$16.20	$91.56	18,222
2016-03-14	$16.47	$16.75	$16.11	$16.30	$92.13	28,247
2016-03-11	$16.01	$16.51	$15.98	$16.50	$93.26	32,472
2016-03-10	$15.99	$16.17	$15.53	$15.80	$89.30	31,263
2016-03-09	$15.89	$16.08	$15.75	$15.86	$89.64	10,473
2016-03-08	$16.74	$16.82	$15.59	$15.60	$88.17	24,064
2016-03-07	$16.73	$17.04	$16.71	$16.84	$95.18	20,600
2016-03-04	$17.03	$17.08	$16.60	$16.82	$95.07	14,095
2016-03-03	$16.54	$16.99	$16.51	$16.74	$94.61	20,924
2016-03-02	$16.13	$16.72	$15.99	$16.45	$92.97	24,503
2016-03-01	$16.00	$16.39	$15.72	$16.21	$91.62	31,134
2016-02-29	$15.44	$16.00	$15.35	$15.64	$88.40	32,584
2016-02-26	$15.29	$15.63	$15.07	$15.20	$85.91	21,306
2016-02-25	$15.01	$15.27	$14.86	$15.00	$84.78	16,810
2016-02-24	$14.68	$15.21	$14.44	$15.15	$85.63	24,115
2016-02-23	$15.30	$15.30	$14.88	$14.93	$84.38	22,363
2016-02-22	$14.78	$15.40	$14.78	$15.35	$86.76	23,174
2016-02-19	$14.34	$14.64	$14.16	$14.38	$81.27	13,983
2016-02-18	$14.50	$14.76	$14.17	$14.53	$82.12	20,108
2016-02-17	$14.12	$14.85	$14.12	$14.75	$81.01	23,752
2016-02-16	$13.46	$14.34	$13.46	$13.76	$75.57	21,005
2016-02-12	$12.60	$13.52	$12.50	$13.30	$73.05	21,039
2016-02-11	$12.50	$13.08	$12.17	$12.40	$68.10	39,139
2016-02-10	$12.98	$13.40	$12.79	$13.13	$72.11	44,228
2016-02-09	$13.00	$13.27	$12.35	$12.89	$70.79	37,268
2016-02-08	$14.61	$14.61	$13.22	$13.55	$74.42	46,157
2016-02-05	$15.46	$15.62	$14.79	$14.86	$81.61	11,298
2016-02-04	$15.13	$15.70	$14.90	$15.50	$85.13	28,466
2016-02-03	$14.83	$15.22	$14.24	$15.00	$82.38	35,183
2016-02-02	$14.44	$14.58	$14.17	$14.54	$79.86	19,070
2016-02-01	$14.75	$14.93	$14.42	$14.70	$80.74	20,797
2016-01-29	$14.82	$15.36	$14.70	$15.07	$82.77	33,554
2016-01-28	$14.56	$14.99	$14.40	$14.58	$80.08	28,083
2016-01-27	$14.24	$14.44	$13.76	$14.17	$77.82	35,638
2016-01-26	$14.05	$14.43	$13.53	$14.43	$79.25	37,337
2016-01-25	$13.53	$14.33	$13.31	$13.84	$76.01	26,730
2016-01-22	$13.18	$13.94	$13.18	$13.88	$76.23	29,683
2016-01-21	$12.40	$12.94	$12.24	$12.79	$70.25	44,380
2016-01-20	$12.79	$12.79	$11.60	$12.24	$67.22	60,121
2016-01-19	$13.83	$13.83	$12.61	$13.26	$72.83	47,442
2016-01-15	$13.59	$13.78	$13.21	$13.59	$74.64	25,755
2016-01-14	$13.65	$14.26	$13.32	$14.20	$77.99	42,633
2016-01-13	$14.66	$14.92	$13.50	$13.62	$74.80	35,359
2016-01-12	$15.13	$15.51	$13.70	$14.52	$79.75	48,445
2016-01-11	$15.80	$15.80	$14.65	$14.91	$81.89	34,469
2016-01-08	$15.61	$15.98	$15.22	$15.41	$84.64	18,747
2016-01-07	$15.97	$16.49	$15.34	$15.41	$84.64	24,406
2016-01-06	$16.81	$17.13	$16.12	$16.36	$89.85	31,657
2016-01-05	$17.41	$17.46	$16.79	$17.30	$95.02	28,685
2016-01-04	$17.11	$17.68	$16.71	$17.31	$95.07	33,828
2015-12-31	$16.11	$17.52	$15.95	$17.36	$95.35	68,730
2015-12-30	$15.57	$16.20	$15.57	$16.07	$88.26	93,339
2015-12-29	$16.21	$16.27	$15.50	$15.94	$87.55	108,975
2015-12-28	$16.64	$16.67	$15.81	$15.83	$86.94	84,914
2015-12-24	$16.95	$17.19	$16.80	$16.97	$93.20	33,618
2015-12-23	$15.78	$17.11	$15.70	$16.90	$92.82	120,314
2015-12-22	$14.62	$15.62	$14.52	$15.43	$84.75	87,580
2015-12-21	$13.94	$14.50	$13.79	$14.40	$79.09	93,805
2015-12-18	$13.83	$14.21	$13.67	$13.78	$75.68	82,484
2015-12-17	$14.07	$14.13	$13.84	$13.91	$76.40	73,377
2015-12-16	$13.93	$14.53	$13.85	$14.05	$77.17	107,217
2015-12-15	$13.61	$14.01	$13.53	$13.93	$76.51	70,834
2015-12-14	$13.59	$13.83	$13.34	$13.47	$73.98	58,902
2015-12-11	$14.62	$14.77	$13.57	$13.76	$75.57	82,727
2015-12-10	$14.78	$15.43	$14.73	$14.93	$82.00	68,191
2015-12-09	$14.48	$15.33	$14.31	$14.94	$82.05	102,109
2015-12-08	$13.33	$14.73	$13.33	$14.39	$79.03	80,173
2015-12-07	$15.09	$15.09	$13.22	$14.03	$77.06	94,437
2015-12-04	$15.80	$15.85	$15.33	$15.36	$84.36	117,126
2015-12-03	$16.06	$16.29	$15.68	$15.90	$87.33	82,427
2015-12-02	$16.20	$16.24	$15.88	$16.05	$88.15	81,520
2015-12-01	$16.19	$16.42	$16.15	$16.26	$89.30	58,597
2015-11-30	$16.20	$16.43	$16.06	$16.18	$88.86	54,811
2015-11-27	$15.74	$16.11	$15.66	$16.03	$88.04	10,038
2015-11-25	$15.62	$15.89	$15.50	$15.76	$86.56	28,943
2015-11-24	$15.65	$15.93	$15.53	$15.72	$86.34	44,234
2015-11-23	$15.85	$16.10	$15.37	$15.46	$84.91	59,877
2015-11-20	$16.27	$16.36	$15.81	$15.82	$86.89	37,642
2015-11-19	$16.48	$16.51	$16.16	$16.25	$89.25	36,211
2015-11-18	$16.89	$17.11	$16.60	$16.87	$90.31	34,405
2015-11-17	$17.07	$17.15	$16.51	$16.73	$89.56	37,890
2015-11-16	$16.55	$17.29	$16.55	$17.15	$91.80	31,454
2015-11-13	$16.21	$16.69	$16.03	$16.55	$88.59	48,100
2015-11-12	$16.60	$16.75	$16.20	$16.29	$87.20	39,732
2015-11-11	$17.30	$17.34	$16.70	$16.82	$90.04	39,587
2015-11-10	$17.42	$17.76	$17.17	$17.28	$92.50	42,273
2015-11-09	$17.74	$17.95	$17.40	$17.52	$93.79	34,545
2015-11-06	$18.12	$18.16	$17.72	$17.76	$95.07	61,533
2015-11-05	$18.61	$18.89	$18.13	$18.22	$97.53	28,733
2015-11-04	$19.14	$19.17	$18.54	$18.68	$99.99	32,042
2015-11-03	$18.68	$19.20	$18.68	$19.00	$101.71	51,599
2015-11-02	$18.32	$18.91	$18.32	$18.68	$99.99	23,558
2015-10-30	$18.21	$18.45	$17.85	$18.40	$98.50	30,967
2015-10-29	$17.33	$18.09	$17.33	$17.97	$96.19	43,834
2015-10-28	$16.70	$17.50	$16.60	$17.41	$93.20	30,796
2015-10-27	$16.91	$16.91	$16.47	$16.60	$88.86	27,581
2015-10-26	$17.64	$17.75	$17.02	$17.04	$91.22	36,149
2015-10-23	$17.89	$18.04	$17.70	$17.76	$95.07	17,863
2015-10-22	$18.43	$18.47	$17.84	$17.89	$95.77	17,284
2015-10-21	$18.69	$18.69	$18.29	$18.43	$98.66	28,038
2015-10-20	$18.60	$18.75	$18.45	$18.62	$99.67	22,222
2015-10-19	$19.00	$19.00	$18.45	$18.62	$99.67	25,992
2015-10-16	$18.88	$19.15	$18.79	$19.10	$102.24	20,422
2015-10-15	$18.38	$18.86	$18.34	$18.78	$100.53	25,939
2015-10-14	$18.29	$18.60	$18.13	$18.43	$98.66	45,481
2015-10-13	$18.52	$18.86	$18.37	$18.39	$98.44	21,951
2015-10-12	$19.11	$19.24	$18.43	$18.66	$99.89	28,167
2015-10-09	$19.01	$19.34	$18.87	$19.12	$102.35	37,850
2015-10-08	$18.45	$19.01	$18.31	$18.92	$101.28	23,735
2015-10-07	$18.45	$18.57	$18.14	$18.43	$98.66	52,105
2015-10-06	$18.35	$18.60	$18.25	$18.28	$97.85	69,637
2015-10-05	$18.13	$18.36	$18.11	$18.20	$97.43	34,496
2015-10-02	$17.73	$18.19	$17.57	$17.97	$96.19	34,034
2015-10-01	$18.35	$18.62	$17.91	$17.91	$95.87	29,859
2015-09-30	$17.85	$18.60	$17.71	$18.32	$98.07	36,568
2015-09-29	$17.93	$18.12	$17.53	$17.85	$95.55	62,623
2015-09-28	$18.73	$18.74	$17.89	$17.93	$95.98	47,125
2015-09-25	$19.14	$19.18	$18.56	$18.97	$101.55	18,079
2015-09-24	$19.13	$19.13	$18.66	$19.01	$101.76	26,600
2015-09-23	$19.79	$19.88	$19.14	$19.23	$102.94	26,543
2015-09-22	$19.85	$20.01	$19.61	$19.77	$105.83	24,548
2015-09-21	$20.33	$20.35	$19.83	$20.10	$107.60	17,625
2015-09-18	$20.22	$20.64	$20.02	$20.30	$108.67	20,306
2015-09-17	$20.09	$20.69	$20.02	$20.51	$109.79	21,284
2015-09-16	$19.65	$20.11	$19.65	$20.10	$107.60	21,485
2015-09-15	$19.32	$19.72	$19.26	$19.49	$104.33	21,679
2015-09-14	$19.80	$19.87	$19.32	$19.32	$103.42	24,419
2015-09-11	$19.87	$20.10	$19.67	$19.91	$106.58	37,522
2015-09-10	$20.20	$20.27	$19.98	$20.04	$107.28	22,064
2015-09-09	$20.29	$20.29	$19.97	$20.20	$108.13	26,548
2015-09-08	$20.33	$20.40	$20.15	$20.32	$108.77	18,452
2015-09-04	$19.60	$20.23	$19.60	$20.18	$108.02	11,470
2015-09-03	$19.64	$19.99	$19.56	$19.78	$105.88	15,856
2015-09-02	$19.92	$20.03	$19.53	$19.56	$104.71	17,612

Tortoise Midstream Energy Fund Inc (NTG) Exchange: NYSE

$53.36 ($1.42) 2.74%

Tortoise Midstream Energy Fund Inc - Daily Information

Invest in Tortoise Midstream Energy Fund Inc (NTG)

Invest with as little as $5.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Tortoise Midstream Energy Fund Inc (NTG)