Cushing MLP & Infrastructure Total Return Fund (SRV) Stock

Data as of Aug. 22, 2025

$44.27 ($0.72) 1.65%

Cushing MLP & Infrastructure Total Return Fund - Daily Information

Click for more stock information on Cushing MLP & Infrastructure Total Return Fund.

Daily Information	Data
Date	Aug. 22, 2025
Open	$43.78
Previous Close	$44.27
High	$44.28
Low	$43.42
Adjusted Open	$43.78
Previous Adjusted Close	$44.27
Adjusted High	$44.28
Adjusted Low	$43.42

About Cushing MLP & Infrastructure Total Return Fund (SRV)

The Cushing MLP Total Return Fund (the Fund) is a non-diversified, closed-end investment company. The Fund's investment objective is to seek to produce current income and capital appreciation. The Fund would seek to achieve its investment objective by investing at least 80% of its net assets, plus any borrowings for investment purposes, in master limited partnerships (MLP) investments; up to 50% of its managed assets in securities of MLPs and other natural resource companies; up to 20% of its managed assets in securities of companies that are not MLPs, including other natural resource companies, and United States and non-United States issuers, and up to 20% of its managed assets in debt securities of MLPs, other natural resource companies and other issuers. The Fund's investment advisors is Cushing MLP Asset Management, LP.

Invest in Cushing MLP & Infrastructure Total Return Fund (SRV)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Cushing MLP & Infrastructure Total Return Fund (SRV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$43.78	$44.28	$43.42	$44.27	$44.27	37,758
2025-08-07	$43.50	$43.60	$43.41	$43.55	$43.55	23,980
2025-08-06	$43.34	$43.40	$43.01	$43.33	$43.33	22,511
2025-08-05	$43.07	$43.34	$42.68	$43.33	$43.33	30,606
2025-08-04	$42.65	$43.28	$42.51	$43.18	$43.18	29,386
2025-08-01	$43.22	$43.22	$42.26	$42.44	$42.44	39,618
2025-07-31	$42.99	$43.46	$42.78	$42.99	$42.99	58,927
2025-07-30	$42.73	$42.99	$42.45	$42.66	$42.66	43,107
2025-07-29	$42.46	$42.73	$42.23	$42.70	$42.70	20,130
2025-07-28	$41.90	$42.45	$41.82	$42.30	$42.30	38,395
2025-07-25	$41.75	$41.99	$41.40	$41.63	$41.63	18,914
2025-07-24	$42.19	$42.19	$41.42	$41.46	$41.46	30,173
2025-07-23	$41.50	$41.96	$41.49	$41.70	$41.70	9,193
2025-07-22	$41.63	$41.94	$41.35	$41.47	$41.47	27,784
2025-07-21	$41.87	$42.00	$41.61	$41.62	$41.62	32,435
2025-07-18	$41.50	$41.94	$41.30	$41.65	$41.65	27,109
2025-07-17	$41.40	$41.53	$41.25	$41.35	$41.35	18,773
2025-07-16	$41.83	$42.13	$41.45	$41.52	$41.52	21,566
2025-07-15	$42.73	$42.73	$42.16	$42.16	$41.71	26,247
2025-07-14	$42.41	$42.62	$42.27	$42.50	$42.04	19,079
2025-07-11	$42.20	$42.41	$42.13	$42.41	$42.41	12,904
2025-07-10	$42.42	$42.44	$42.11	$42.26	$42.26	12,202
2025-07-09	$42.28	$42.41	$42.00	$42.09	$42.09	27,584
2025-07-08	$42.38	$42.55	$42.23	$42.44	$42.44	20,378
2025-07-07	$42.38	$42.69	$42.18	$42.20	$42.20	25,685
2025-07-03	$42.30	$42.50	$42.21	$42.43	$42.43	9,658
2025-07-02	$42.02	$42.70	$41.50	$42.06	$42.06	30,967
2025-07-01	$42.40	$42.40	$41.58	$42.00	$42.00	46,911
2025-06-30	$41.75	$42.43	$41.75	$42.35	$42.35	28,372
2025-06-27	$41.42	$42.21	$41.31	$41.78	$41.78	23,957
2025-06-26	$41.18	$41.46	$41.18	$41.35	$41.35	24,183
2025-06-25	$41.11	$41.41	$41.04	$41.17	$41.17	18,145
2025-06-24	$40.67	$41.26	$40.67	$41.04	$41.04	32,579
2025-06-23	$42.18	$42.38	$40.81	$40.90	$40.90	31,803
2025-06-20	$41.57	$42.65	$41.57	$42.15	$42.15	27,123
2025-06-18	$42.30	$42.40	$41.50	$41.69	$41.69	28,847
2025-06-17	$42.26	$42.57	$42.11	$42.35	$42.35	15,741
2025-06-16	$42.30	$42.71	$42.30	$42.40	$42.40	16,406
2025-06-13	$42.77	$42.77	$42.48	$42.70	$42.25	23,801
2025-06-12	$42.52	$42.65	$42.32	$42.48	$42.03	33,797
2025-06-11	$42.38	$42.54	$42.05	$42.39	$41.94	57,781
2025-06-10	$42.00	$42.57	$41.95	$42.36	$41.92	60,172
2025-06-09	$41.76	$41.95	$41.01	$41.85	$41.41	85,526
2025-06-06	$41.55	$41.55	$41.07	$41.35	$41.35	21,901
2025-06-05	$41.50	$41.56	$40.76	$41.16	$41.16	16,550
2025-06-04	$41.50	$41.50	$41.18	$41.37	$41.37	17,202
2025-06-03	$40.22	$41.49	$40.21	$41.31	$41.31	35,987
2025-06-02	$40.00	$40.46	$40.00	$40.40	$40.40	35,421
2025-05-30	$39.85	$40.11	$39.70	$39.93	$39.93	22,989
2025-05-29	$40.28	$40.31	$39.76	$40.02	$40.02	30,363
2025-05-28	$40.17	$40.30	$40.00	$40.00	$40.00	18,915
2025-05-27	$40.46	$40.46	$39.96	$40.04	$40.04	41,067
2025-05-23	$39.38	$40.45	$39.38	$40.04	$40.04	14,394
2025-05-22	$40.50	$40.50	$39.03	$39.67	$39.67	42,227
2025-05-21	$40.99	$41.03	$40.15	$40.26	$40.26	23,353
2025-05-20	$40.53	$40.95	$40.41	$40.79	$40.79	12,306
2025-05-19	$40.31	$40.73	$40.28	$40.53	$40.53	32,838
2025-05-16	$40.55	$41.32	$40.47	$40.75	$40.75	16,316
2025-05-15	$40.48	$41.01	$40.25	$40.54	$40.54	33,618
2025-05-14	$42.00	$42.00	$40.68	$41.52	$41.06	33,048
2025-05-13	$41.14	$41.83	$40.67	$41.67	$41.21	42,619
2025-05-12	$41.00	$41.00	$40.20	$40.71	$40.26	24,783
2025-05-09	$40.00	$40.30	$40.00	$40.17	$39.73	16,573
2025-05-08	$39.75	$40.51	$39.68	$39.98	$39.98	34,676
2025-05-07	$39.15	$39.65	$39.10	$39.35	$39.35	27,329
2025-05-06	$39.68	$39.78	$39.00	$39.11	$39.11	22,067
2025-05-05	$38.64	$39.34	$38.48	$39.32	$39.32	25,204
2025-05-02	$39.02	$39.88	$38.65	$38.76	$38.76	37,922
2025-05-01	$38.40	$39.84	$38.26	$39.02	$39.02	22,971
2025-04-30	$39.00	$39.31	$37.70	$38.19	$38.19	42,460
2025-04-29	$39.40	$39.43	$39.00	$39.43	$39.43	25,406
2025-04-28	$39.52	$39.69	$39.20	$39.40	$39.40	23,847
2025-04-25	$39.24	$39.63	$39.00	$39.50	$39.50	21,301
2025-04-24	$38.19	$39.03	$38.10	$38.98	$38.98	24,912
2025-04-23	$37.77	$38.44	$37.60	$37.87	$37.87	25,280
2025-04-22	$36.76	$37.73	$36.69	$37.24	$37.24	33,366
2025-04-21	$37.60	$38.66	$36.05	$36.50	$36.50	43,922
2025-04-17	$38.59	$38.94	$37.91	$38.15	$38.15	41,085
2025-04-16	$38.20	$39.20	$37.70	$38.12	$38.12	42,568
2025-04-15	$37.99	$38.48	$37.50	$38.20	$38.20	25,884
2025-04-14	$38.55	$39.85	$37.30	$37.99	$37.55	59,721
2025-04-11	$37.43	$38.55	$36.54	$38.13	$37.69	45,523
2025-04-10	$37.00	$37.94	$36.28	$37.51	$37.07	34,644
2025-04-09	$36.19	$38.52	$34.24	$37.31	$36.88	106,882
2025-04-08	$37.44	$38.50	$35.90	$36.10	$35.68	61,004
2025-04-07	$37.57	$38.55	$35.00	$35.86	$35.44	112,235
2025-04-04	$42.42	$42.83	$38.60	$39.10	$39.10	84,017
2025-04-03	$43.73	$44.00	$43.00	$43.25	$43.25	23,031
2025-04-02	$43.81	$44.52	$43.77	$43.98	$43.98	29,223
2025-04-01	$44.00	$44.38	$43.00	$43.67	$43.67	35,025
2025-03-31	$44.90	$44.90	$43.59	$43.95	$43.95	27,867
2025-03-28	$44.22	$44.54	$43.59	$44.07	$44.07	19,487
2025-03-27	$44.77	$45.01	$44.00	$44.12	$44.12	20,883
2025-03-26	$44.78	$45.15	$44.77	$44.77	$44.77	25,300
2025-03-25	$45.08	$45.10	$44.37	$44.84	$44.84	18,906
2025-03-24	$44.20	$45.08	$43.86	$44.50	$44.50	36,196
2025-03-21	$43.88	$44.31	$43.56	$43.98	$43.98	23,844
2025-03-20	$43.89	$43.96	$43.56	$43.96	$43.96	30,943
2025-03-19	$43.39	$43.90	$43.39	$43.56	$43.56	23,829
2025-03-18	$43.71	$44.06	$43.24	$43.41	$43.41	35,883
2025-03-17	$43.67	$44.29	$43.37	$43.83	$43.83	39,958
2025-03-14	$42.84	$43.79	$42.82	$43.49	$43.05	50,434
2025-03-13	$43.67	$43.67	$42.80	$43.05	$42.61	29,135
2025-03-12	$42.76	$43.62	$42.57	$43.48	$43.04	32,940
2025-03-11	$42.80	$42.98	$41.87	$42.43	$42.00	51,154
2025-03-10	$42.12	$42.89	$41.51	$42.60	$42.17	63,075
2025-03-07	$41.40	$41.94	$40.28	$41.85	$41.42	77,582
2025-03-06	$42.71	$42.76	$41.31	$41.38	$40.96	53,728
2025-03-05	$43.50	$43.66	$42.20	$42.63	$42.63	63,726
2025-03-04	$44.18	$44.32	$42.52	$43.42	$43.42	54,741
2025-03-03	$44.67	$45.18	$44.08	$44.47	$44.47	47,761
2025-02-28	$44.31	$45.08	$43.51	$44.67	$44.67	21,983
2025-02-27	$45.22	$45.22	$43.74	$43.95	$43.95	23,879
2025-02-26	$43.70	$44.98	$43.70	$44.03	$44.03	36,916
2025-02-25	$44.67	$44.67	$43.00	$43.70	$43.70	36,695
2025-02-24	$45.60	$45.80	$44.09	$44.67	$44.67	51,926
2025-02-21	$46.18	$46.90	$45.75	$45.85	$45.85	20,301
2025-02-20	$46.81	$46.93	$45.81	$46.18	$46.18	30,112
2025-02-19	$47.08	$47.32	$46.75	$46.78	$46.78	32,122
2025-02-18	$47.75	$47.80	$46.58	$46.92	$46.92	23,359
2025-02-14	$47.00	$47.96	$46.81	$47.43	$46.98	25,420
2025-02-13	$47.14	$47.23	$46.40	$46.99	$46.54	35,568
2025-02-12	$46.78	$47.04	$46.25	$46.51	$46.07	20,584
2025-02-11	$46.57	$46.95	$46.57	$46.73	$46.29	22,748
2025-02-10	$46.27	$46.81	$46.06	$46.52	$46.07	28,442
2025-02-07	$46.65	$47.91	$46.09	$46.34	$45.90	30,851
2025-02-06	$47.01	$47.01	$46.43	$46.66	$46.22	23,191
2025-02-05	$46.33	$47.15	$46.20	$46.55	$46.11	24,177
2025-02-04	$46.22	$46.94	$46.04	$46.20	$45.76	28,205
2025-02-03	$44.82	$45.75	$44.70	$45.75	$45.32	47,738
2025-01-31	$46.29	$46.49	$45.66	$45.72	$45.29	28,045
2025-01-30	$44.91	$46.34	$44.91	$45.84	$45.40	23,092
2025-01-29	$44.70	$45.66	$44.70	$45.10	$44.67	30,460
2025-01-28	$46.74	$46.99	$43.74	$44.70	$44.28	71,060
2025-01-27	$49.18	$49.43	$46.65	$46.72	$46.28	49,452
2025-01-24	$48.95	$49.76	$48.81	$48.92	$48.92	32,995
2025-01-23	$49.44	$49.70	$48.65	$48.88	$48.88	34,453
2025-01-22	$49.50	$50.61	$49.26	$49.61	$49.61	33,152
2025-01-21	$49.93	$49.93	$49.16	$49.50	$49.50	52,152
2025-01-17	$48.09	$49.18	$47.84	$48.93	$48.93	57,965
2025-01-16	$47.90	$48.31	$47.35	$48.09	$48.09	31,258
2025-01-15	$47.18	$48.18	$47.18	$48.05	$47.60	49,593
2025-01-14	$47.01	$47.45	$46.44	$46.80	$46.37	56,489
2025-01-13	$46.35	$47.01	$46.22	$47.01	$46.57	47,696
2025-01-10	$45.89	$46.25	$45.79	$46.12	$45.69	31,660
2025-01-08	$46.06	$46.09	$45.57	$45.67	$45.67	28,953
2025-01-07	$46.20	$46.44	$45.64	$45.94	$45.94	40,377
2025-01-06	$45.60	$46.24	$45.57	$46.00	$46.00	37,260
2025-01-03	$45.45	$45.84	$45.00	$45.58	$45.58	51,839
2025-01-02	$44.80	$45.31	$44.02	$45.03	$45.03	42,321
2024-12-31	$44.24	$44.84	$44.10	$44.48	$44.48	36,822
2024-12-30	$44.10	$45.34	$43.61	$44.03	$44.03	56,267
2024-12-27	$44.86	$44.86	$43.96	$44.11	$44.11	23,458
2024-12-26	$44.25	$45.26	$44.15	$44.86	$44.54	35,416
2024-12-24	$43.76	$44.43	$43.53	$44.15	$43.84	17,446
2024-12-23	$42.29	$43.49	$42.29	$43.46	$43.15	32,537
2024-12-20	$40.10	$42.37	$40.10	$42.29	$41.99	37,744
2024-12-19	$41.59	$42.35	$41.17	$41.20	$40.91	44,238
2024-12-18	$43.11	$43.40	$41.17	$41.20	$40.91	88,625
2024-12-17	$44.62	$44.62	$42.98	$43.11	$42.80	64,508
2024-12-16	$44.77	$44.99	$44.20	$44.51	$44.19	24,948
2024-12-13	$44.80	$45.10	$44.80	$45.00	$44.23	33,189
2024-12-12	$44.83	$45.14	$44.71	$44.75	$43.99	44,230
2024-12-11	$44.50	$44.93	$44.50	$44.80	$44.04	31,757
2024-12-10	$44.50	$44.86	$44.46	$44.48	$43.72	31,535
2024-12-09	$45.91	$45.91	$44.56	$44.57	$43.81	53,415
2024-12-06	$46.05	$46.05	$45.52	$45.70	$44.92	25,055
2024-12-05	$45.25	$45.93	$45.10	$45.70	$44.93	27,828
2024-12-04	$47.01	$47.01	$44.72	$45.25	$44.48	52,718
2024-12-03	$46.00	$46.47	$45.73	$46.32	$45.53	48,602
2024-12-02	$46.11	$46.77	$45.84	$45.91	$45.13	63,188
2024-11-29	$45.70	$46.79	$45.42	$46.50	$45.71	43,469
2024-11-27	$44.62	$45.60	$44.62	$45.37	$44.60	36,138
2024-11-26	$44.24	$44.80	$44.24	$44.62	$43.86	31,096
2024-11-25	$45.00	$45.00	$44.20	$44.37	$43.61	50,945
2024-11-22	$44.02	$44.55	$43.91	$44.39	$43.63	160,695
2024-11-21	$45.26	$45.28	$44.70	$44.75	$43.99	41,399
2024-11-20	$44.73	$45.40	$44.40	$45.14	$44.37	34,927
2024-11-19	$43.60	$44.73	$43.56	$44.66	$43.90	39,067
2024-11-18	$43.87	$43.87	$43.43	$43.58	$42.84	74,161
2024-11-15	$43.03	$43.48	$43.03	$43.47	$42.73	57,461
2024-11-14	$43.39	$43.43	$42.70	$42.83	$42.10	32,103
2024-11-13	$43.40	$43.50	$42.76	$43.02	$42.29	115,032
2024-11-12	$45.41	$45.91	$43.51	$43.94	$43.19	38,791
2024-11-11	$45.08	$45.55	$44.10	$45.12	$44.35	71,843
2024-11-08	$42.58	$44.04	$42.58	$44.00	$44.00	27,688
2024-11-07	$42.40	$42.93	$42.30	$42.58	$42.58	28,567
2024-11-06	$42.17	$42.27	$41.16	$41.71	$41.71	40,655
2024-11-05	$40.01	$40.70	$40.01	$40.52	$40.52	44,594
2024-11-04	$40.73	$41.03	$39.90	$40.07	$40.07	46,228
2024-11-01	$40.75	$40.75	$40.46	$40.70	$40.25	38,804
2024-10-31	$40.41	$40.87	$39.85	$40.29	$39.84	61,655
2024-10-30	$40.50	$41.00	$40.40	$40.56	$40.11	84,875
2024-10-29	$43.47	$43.49	$40.70	$41.08	$40.62	72,151
2024-10-28	$44.51	$44.75	$43.70	$43.86	$43.37	21,962
2024-10-25	$45.50	$45.65	$44.42	$44.68	$44.18	23,693
2024-10-24	$44.22	$45.30	$44.22	$44.92	$44.42	24,456
2024-10-23	$45.00	$45.00	$43.38	$44.44	$43.95	89,065
2024-10-22	$47.04	$47.14	$46.36	$46.64	$46.12	63,999
2024-10-21	$46.86	$47.27	$46.86	$47.16	$46.64	24,608
2024-10-18	$46.26	$47.09	$46.26	$47.02	$46.50	17,747
2024-10-17	$45.87	$46.81	$45.76	$46.44	$46.44	24,739
2024-10-16	$46.16	$46.38	$45.63	$45.69	$45.69	177,645
2024-10-15	$46.04	$46.59	$45.81	$46.18	$46.18	17,585
2024-10-14	$45.40	$46.80	$45.40	$46.70	$46.25	19,517
2024-10-11	$46.67	$46.67	$44.82	$45.50	$45.06	106,662
2024-10-10	$46.88	$47.34	$46.80	$47.20	$46.74	19,265
2024-10-09	$46.34	$46.91	$46.34	$46.75	$46.30	12,986
2024-10-08	$46.36	$46.88	$45.52	$46.19	$45.75	13,258
2024-10-07	$46.40	$47.01	$46.25	$46.48	$46.03	23,814
2024-10-04	$46.35	$46.35	$45.83	$45.95	$45.51	20,018
2024-10-03	$45.70	$46.36	$45.39	$46.00	$45.56	19,921
2024-10-02	$45.32	$45.73	$45.02	$45.73	$45.29	23,754
2024-10-01	$44.76	$45.15	$44.29	$45.01	$44.58	33,565
2024-09-30	$44.71	$45.09	$44.70	$45.01	$44.58	18,197
2024-09-27	$44.64	$44.65	$44.44	$44.60	$44.60	14,703
2024-09-26	$44.66	$44.83	$44.42	$44.65	$44.65	12,520
2024-09-25	$44.03	$44.90	$44.03	$44.81	$44.81	15,983
2024-09-24	$43.94	$44.37	$43.59	$44.09	$44.09	16,739
2024-09-23	$43.13	$43.85	$43.00	$43.73	$43.73	14,953
2024-09-20	$43.43	$43.45	$43.16	$43.21	$43.21	11,377
2024-09-19	$43.15	$43.39	$43.09	$43.13	$43.13	11,683
2024-09-18	$42.85	$42.99	$42.60	$42.85	$42.85	8,866
2024-09-17	$42.92	$43.14	$42.51	$42.80	$42.80	11,164
2024-09-16	$43.50	$43.55	$42.78	$43.22	$42.77	41,885
2024-09-13	$43.06	$43.28	$42.84	$43.26	$42.80	28,209
2024-09-12	$43.13	$43.25	$42.81	$43.18	$42.73	16,597
2024-09-11	$43.29	$43.29	$42.76	$43.03	$43.03	9,149
2024-09-10	$42.71	$43.28	$42.71	$43.09	$43.09	15,109
2024-09-09	$42.65	$43.23	$42.58	$42.78	$42.78	16,735
2024-09-06	$42.92	$43.00	$42.58	$42.83	$42.83	10,233
2024-09-05	$42.74	$43.14	$42.34	$42.74	$42.74	17,916
2024-09-04	$42.90	$43.35	$42.50	$42.89	$42.89	20,670
2024-09-03	$42.88	$42.99	$42.40	$42.73	$42.73	13,970
2024-08-30	$43.47	$43.47	$42.93	$43.08	$43.08	23,152
2024-08-29	$42.88	$43.34	$42.71	$43.31	$43.31	15,858
2024-08-28	$42.97	$43.04	$42.62	$42.80	$42.80	7,783
2024-08-27	$42.85	$43.35	$42.58	$42.87	$42.87	7,374
2024-08-26	$42.63	$43.19	$42.29	$42.87	$42.87	18,786
2024-08-23	$42.07	$42.49	$42.07	$42.38	$42.38	4,811
2024-08-22	$41.93	$42.27	$41.85	$42.11	$42.11	7,360
2024-08-21	$42.35	$42.73	$41.90	$41.95	$41.95	20,960
2024-08-20	$42.91	$43.35	$42.60	$42.73	$42.73	7,384
2024-08-19	$42.70	$43.37	$42.67	$42.85	$42.85	21,249
2024-08-16	$42.51	$42.73	$42.51	$42.66	$42.66	21,844
2024-08-15	$42.42	$42.55	$42.00	$42.55	$42.55	12,294
2024-08-14	$42.14	$42.63	$41.94	$42.60	$42.15	15,958
2024-08-13	$42.39	$42.50	$41.91	$41.93	$41.49	15,299
2024-08-12	$41.68	$42.50	$41.68	$41.91	$41.47	13,298
2024-08-09	$41.67	$42.18	$41.01	$41.76	$41.76	9,890
2024-08-08	$41.15	$41.67	$41.15	$41.59	$41.59	18,697
2024-08-07	$40.66	$41.57	$40.40	$41.11	$41.11	26,935
2024-08-06	$39.44	$40.17	$39.30	$39.92	$39.92	27,990
2024-08-05	$41.29	$41.35	$38.60	$39.06	$39.06	62,916
2024-08-02	$42.22	$42.96	$42.00	$42.43	$42.43	21,653
2024-08-01	$43.51	$43.51	$42.33	$43.20	$43.20	18,375
2024-07-31	$43.30	$43.70	$42.92	$43.00	$43.00	14,967
2024-07-30	$42.58	$42.97	$42.57	$42.81	$42.81	18,005
2024-07-29	$42.60	$42.99	$42.31	$42.47	$42.47	6,106
2024-07-26	$42.12	$42.59	$42.12	$42.52	$42.52	10,826
2024-07-25	$42.62	$43.03	$41.90	$41.90	$41.90	22,356
2024-07-24	$42.69	$43.15	$42.55	$42.83	$42.83	7,999
2024-07-23	$42.73	$43.04	$42.57	$42.73	$42.73	18,226
2024-07-22	$42.80	$43.00	$42.29	$42.93	$42.93	21,281
2024-07-19	$42.12	$42.54	$42.06	$42.43	$42.43	15,005
2024-07-18	$42.02	$42.43	$42.02	$42.12	$42.12	7,085
2024-07-17	$42.57	$42.57	$42.03	$42.16	$42.16	10,391
2024-07-16	$42.55	$42.62	$42.15	$42.28	$42.28	21,951
2024-07-15	$42.35	$42.94	$41.88	$42.75	$42.30	28,408
2024-07-12	$42.30	$42.67	$42.09	$42.28	$42.28	28,848
2024-07-11	$41.74	$42.19	$41.57	$42.10	$42.10	15,412
2024-07-10	$42.00	$42.29	$41.62	$41.74	$41.74	31,031
2024-07-09	$41.79	$42.23	$41.73	$42.01	$42.01	10,667
2024-07-08	$41.82	$42.30	$41.55	$41.89	$41.89	30,106
2024-07-05	$42.09	$42.17	$41.74	$41.81	$41.81	18,728
2024-07-03	$41.59	$42.19	$41.55	$41.88	$41.88	35,425
2024-07-02	$41.27	$42.18	$41.21	$41.85	$41.85	50,025
2024-07-01	$41.69	$42.07	$41.08	$41.25	$41.25	72,694
2024-06-28	$41.96	$42.26	$41.48	$41.48	$41.48	38,748
2024-06-27	$41.89	$41.89	$41.64	$41.75	$41.75	15,780
2024-06-26	$41.81	$41.88	$41.68	$41.85	$41.85	7,110
2024-06-25	$41.95	$42.30	$41.62	$42.09	$42.09	18,004
2024-06-24	$41.50	$42.25	$41.43	$41.95	$41.95	23,339
2024-06-21	$41.69	$42.27	$41.69	$41.90	$41.90	7,380
2024-06-20	$41.95	$42.01	$41.25	$41.75	$41.75	27,943
2024-06-18	$41.76	$41.96	$41.76	$41.83	$41.83	19,598
2024-06-17	$41.81	$42.26	$41.72	$41.98	$41.98	10,874
2024-06-14	$42.88	$42.90	$42.22	$42.40	$41.95	10,434
2024-06-13	$43.00	$43.26	$42.18	$42.39	$41.94	24,418
2024-06-12	$43.96	$44.10	$42.84	$43.29	$42.83	22,765
2024-06-11	$43.21	$43.88	$43.15	$43.60	$43.14	21,522
2024-06-10	$42.70	$43.29	$42.16	$43.15	$42.69	11,724
2024-06-07	$42.86	$43.60	$42.22	$42.49	$42.04	32,497
2024-06-06	$42.38	$43.04	$42.25	$42.86	$42.41	31,670
2024-06-05	$42.58	$42.58	$42.06	$42.41	$41.96	18,898
2024-06-04	$42.20	$42.48	$41.75	$42.44	$41.99	23,348
2024-06-03	$42.24	$42.72	$42.17	$42.28	$41.83	17,350
2024-05-31	$41.83	$42.32	$41.75	$42.01	$41.56	22,922
2024-05-30	$41.88	$42.27	$41.66	$41.81	$41.37	13,187
2024-05-29	$42.22	$42.79	$41.96	$42.07	$41.62	11,433
2024-05-28	$42.79	$42.79	$42.15	$42.58	$42.12	13,828
2024-05-24	$42.41	$42.79	$42.16	$42.19	$41.74	6,622
2024-05-23	$42.21	$42.82	$42.04	$42.36	$41.91	15,016
2024-05-22	$42.76	$42.92	$42.00	$42.06	$41.61	9,193
2024-05-21	$42.55	$42.80	$42.22	$42.62	$42.17	9,482
2024-05-20	$42.57	$42.91	$42.11	$42.38	$41.93	23,088
2024-05-17	$41.40	$42.79	$41.40	$42.26	$42.26	16,033
2024-05-16	$42.20	$42.51	$41.09	$41.54	$41.54	54,269
2024-05-15	$43.28	$43.28	$42.32	$42.32	$42.32	20,744
2024-05-14	$42.23	$42.99	$42.23	$42.58	$42.58	22,054
2024-05-13	$43.94	$44.21	$42.14	$42.54	$42.10	40,062
2024-05-10	$43.31	$43.86	$43.31	$43.71	$43.25	27,346
2024-05-09	$42.66	$43.35	$42.66	$43.18	$42.73	22,663
2024-05-08	$42.25	$42.75	$42.05	$42.55	$42.11	28,943
2024-05-07	$41.50	$42.63	$41.50	$42.14	$41.70	31,113
2024-05-06	$40.98	$41.50	$40.73	$41.44	$41.44	15,667
2024-05-03	$40.53	$40.83	$40.32	$40.40	$40.40	10,785
2024-05-02	$39.73	$40.29	$39.69	$39.74	$39.74	32,949
2024-05-01	$39.92	$40.78	$39.73	$39.73	$39.73	16,668
2024-04-30	$41.20	$41.25	$40.00	$40.01	$40.01	29,891
2024-04-29	$40.90	$41.88	$40.90	$40.98	$40.98	14,095
2024-04-26	$41.20	$41.76	$40.90	$40.98	$40.98	28,661
2024-04-25	$40.89	$41.50	$40.67	$40.99	$40.99	9,730
2024-04-24	$42.63	$42.63	$41.12	$41.22	$41.22	23,542
2024-04-23	$41.64	$42.42	$41.52	$42.26	$42.26	10,650
2024-04-22	$40.80	$41.72	$40.59	$41.38	$41.38	36,953
2024-04-19	$39.38	$41.61	$39.18	$40.74	$40.74	16,482
2024-04-18	$38.59	$39.44	$38.59	$39.28	$39.28	17,868
2024-04-17	$38.10	$38.88	$38.10	$38.77	$38.77	47,182
2024-04-16	$38.30	$38.40	$37.50	$37.94	$37.94	66,227
2024-04-15	$41.20	$41.24	$38.10	$38.36	$38.36	121,148
2024-04-12	$44.51	$44.52	$40.99	$41.24	$41.24	93,122
2024-04-11	$45.00	$45.47	$44.91	$44.91	$44.43	25,450
2024-04-10	$44.79	$45.60	$44.77	$45.03	$44.54	38,240
2024-04-09	$44.98	$45.17	$44.76	$44.86	$44.38	21,908
2024-04-08	$44.14	$45.44	$44.14	$44.80	$44.32	37,542
2024-04-05	$43.50	$44.30	$43.39	$44.22	$43.74	17,085
2024-04-04	$42.97	$43.64	$42.70	$43.54	$43.07	28,936
2024-04-03	$41.71	$42.98	$41.52	$42.68	$42.22	31,844
2024-04-02	$41.38	$41.80	$41.33	$41.52	$41.07	22,180
2024-04-01	$41.60	$41.81	$41.32	$41.32	$40.87	35,921
2024-03-28	$40.75	$41.33	$40.75	$41.23	$40.78	34,288
2024-03-27	$40.75	$40.84	$40.75	$40.80	$40.36	20,875
2024-03-26	$40.60	$40.71	$40.50	$40.66	$40.22	24,839
2024-03-25	$40.43	$40.55	$40.34	$40.36	$39.92	26,787
2024-03-22	$40.51	$40.51	$40.29	$40.29	$39.86	22,666
2024-03-21	$40.51	$40.51	$40.08	$40.38	$39.94	26,764
2024-03-20	$40.36	$40.44	$40.26	$40.35	$39.91	19,215
2024-03-19	$40.64	$41.16	$40.26	$40.34	$39.90	19,446
2024-03-18	$40.25	$40.25	$40.00	$40.12	$39.69	36,530
2024-03-15	$39.89	$40.38	$39.85	$40.34	$39.90	18,607
2024-03-14	$41.70	$41.70	$40.21	$40.24	$39.81	47,460
2024-03-13	$40.25	$40.40	$40.25	$40.38	$39.50	37,426
2024-03-12	$39.91	$40.17	$39.91	$40.05	$39.18	37,527
2024-03-11	$39.75	$39.82	$39.68	$39.78	$38.92	41,692
2024-03-08	$39.80	$39.80	$39.38	$39.68	$38.82	37,321
2024-03-07	$39.48	$39.81	$39.43	$39.60	$38.74	43,183
2024-03-06	$39.35	$39.51	$39.35	$39.48	$38.62	34,304
2024-03-05	$38.88	$39.27	$38.88	$39.13	$38.28	31,087
2024-03-04	$38.55	$38.89	$38.50	$38.84	$38.00	58,675
2024-03-01	$38.09	$38.59	$38.00	$38.46	$37.62	48,317
2024-02-29	$37.59	$37.94	$37.55	$37.86	$37.04	45,009
2024-02-28	$37.17	$37.42	$37.13	$37.40	$36.59	40,783
2024-02-27	$37.00	$37.13	$36.93	$37.01	$36.21	41,642
2024-02-26	$37.13	$37.13	$36.62	$36.78	$35.98	80,611
2024-02-23	$36.74	$36.74	$36.45	$36.60	$35.80	24,084
2024-02-22	$36.25	$36.60	$36.25	$36.54	$35.74	24,051
2024-02-21	$35.97	$36.24	$35.82	$36.12	$35.33	30,886
2024-02-20	$35.64	$35.79	$35.39	$35.79	$35.01	40,521
2024-02-16	$35.00	$35.67	$34.67	$35.60	$34.83	26,060
2024-02-15	$34.42	$34.90	$34.42	$34.88	$34.12	29,104
2024-02-14	$34.76	$34.79	$34.44	$34.54	$33.79	12,365
2024-02-13	$34.89	$35.03	$34.65	$34.82	$33.63	32,360
2024-02-12	$35.05	$35.05	$34.87	$35.00	$33.80	40,102
2024-02-09	$34.68	$35.00	$34.68	$34.86	$33.66	39,233
2024-02-08	$34.62	$34.77	$34.56	$34.72	$33.52	42,711
2024-02-07	$34.63	$34.63	$34.50	$34.60	$33.41	34,947
2024-02-06	$34.56	$34.68	$34.49	$34.57	$33.38	27,337
2024-02-05	$34.36	$34.59	$34.10	$34.54	$33.35	27,620
2024-02-02	$34.36	$34.49	$34.10	$34.46	$34.46	10,707
2024-02-01	$33.85	$34.56	$33.85	$34.38	$34.38	45,326
2024-01-31	$34.47	$34.65	$33.85	$33.86	$33.86	38,258
2024-01-30	$34.35	$34.53	$34.35	$34.44	$34.44	26,625
2024-01-29	$34.44	$34.52	$34.30	$34.51	$34.51	18,642
2024-01-26	$34.14	$34.41	$34.14	$34.38	$34.38	18,001
2024-01-25	$34.13	$34.13	$33.90	$34.04	$34.04	28,167
2024-01-24	$33.84	$33.98	$33.82	$33.91	$33.91	8,522
2024-01-23	$33.59	$33.77	$33.56	$33.74	$33.74	30,864
2024-01-22	$33.52	$33.75	$33.52	$33.63	$33.63	26,924
2024-01-19	$33.60	$33.81	$33.60	$33.60	$33.60	14,063
2024-01-18	$33.83	$33.86	$33.46	$33.58	$33.58	30,165
2024-01-17	$34.07	$34.17	$33.75	$33.76	$33.76	17,769
2024-01-16	$34.46	$34.58	$34.26	$34.30	$34.30	34,129
2024-01-12	$34.73	$34.76	$34.53	$34.65	$34.65	38,217
2024-01-11	$34.60	$34.62	$34.44	$34.53	$34.53	34,957
2024-01-10	$34.34	$34.69	$34.34	$34.56	$34.56	25,164
2024-01-09	$34.54	$34.67	$34.10	$34.34	$34.34	70,734
2024-01-08	$34.36	$34.54	$34.30	$34.35	$34.35	42,159
2024-01-05	$34.50	$34.58	$34.27	$34.53	$34.53	7,930
2024-01-04	$34.30	$34.73	$34.25	$34.42	$34.42	31,063
2024-01-03	$34.11	$34.25	$34.01	$34.21	$34.21	30,063
2024-01-02	$33.99	$34.20	$33.86	$34.05	$34.05	23,770
2023-12-29	$33.89	$34.00	$33.62	$33.89	$33.89	33,331
2023-12-28	$33.79	$34.01	$33.79	$33.83	$33.83	21,504
2023-12-27	$33.70	$34.09	$33.64	$34.00	$34.00	135,545
2023-12-26	$33.98	$34.20	$33.80	$33.94	$33.94	39,208
2023-12-22	$34.00	$34.14	$33.65	$33.80	$33.80	61,104
2023-12-21	$33.68	$33.82	$33.55	$33.80	$33.80	13,922
2023-12-20	$33.75	$34.00	$33.65	$33.68	$33.68	23,125
2023-12-19	$34.54	$34.63	$33.68	$33.69	$33.69	70,217
2023-12-18	$34.48	$34.59	$34.08	$34.50	$34.50	26,473
2023-12-15	$33.36	$34.14	$33.36	$34.02	$34.02	42,705
2023-12-14	$33.25	$33.76	$33.10	$33.29	$33.29	72,266
2023-12-13	$32.51	$33.23	$32.51	$33.07	$33.07	65,260
2023-12-12	$33.25	$33.29	$32.50	$32.51	$32.51	91,284
2023-12-11	$34.40	$34.40	$33.44	$33.55	$33.55	47,176
2023-12-08	$34.55	$34.70	$34.05	$34.22	$34.22	36,455
2023-12-07	$35.10	$35.18	$34.62	$34.62	$34.62	52,563
2023-12-06	$35.05	$35.70	$35.05	$35.30	$35.30	31,988
2023-12-05	$35.48	$35.80	$35.03	$35.03	$35.03	25,170
2023-12-04	$36.27	$36.45	$35.50	$35.51	$35.51	34,300
2023-12-01	$35.20	$36.99	$35.20	$36.80	$36.80	37,146
2023-11-30	$34.83	$35.35	$34.59	$35.04	$35.04	16,526
2023-11-29	$34.85	$35.10	$34.83	$34.84	$34.84	23,976
2023-11-28	$34.70	$35.09	$34.26	$34.77	$34.77	18,723
2023-11-27	$35.37	$36.23	$34.50	$34.67	$34.67	64,317
2023-11-24	$35.05	$36.06	$35.05	$35.50	$35.50	24,969
2023-11-22	$35.56	$35.60	$35.06	$35.40	$35.40	68,016
2023-11-21	$36.32	$36.32	$35.65	$35.86	$35.86	41,657
2023-11-20	$36.20	$36.30	$35.60	$35.78	$35.78	98,140
2023-11-17	$36.13	$37.33	$36.13	$37.10	$37.10	74,342
2023-11-16	$36.41	$36.41	$35.73	$35.96	$35.96	246,928
2023-11-15	$36.07	$36.62	$36.07	$36.50	$36.50	24,483
2023-11-14	$35.55	$36.50	$35.55	$36.25	$36.25	32,670
2023-11-13	$35.85	$35.85	$35.10	$35.66	$35.66	43,051
2023-11-10	$35.50	$36.44	$35.50	$35.65	$35.65	5,837
2023-11-09	$35.75	$36.32	$35.27	$35.50	$35.50	12,466
2023-11-08	$36.56	$37.50	$35.14	$35.52	$35.52	19,029
2023-11-07	$37.17	$38.10	$36.60	$36.60	$36.60	13,224
2023-11-06	$38.12	$38.32	$37.03	$37.47	$37.47	10,100
2023-11-03	$37.72	$39.22	$37.62	$38.00	$38.00	10,181
2023-11-02	$38.61	$38.68	$37.65	$37.72	$37.72	22,063
2023-11-01	$40.06	$42.00	$37.68	$37.68	$37.24	35,388
2023-10-31	$38.68	$39.49	$38.50	$39.31	$38.84	25,716
2023-10-30	$38.69	$38.80	$38.27	$38.50	$38.05	10,367
2023-10-27	$39.00	$39.00	$38.26	$38.30	$37.85	10,224
2023-10-26	$39.25	$39.25	$38.27	$38.59	$38.13	7,901
2023-10-25	$38.31	$39.40	$37.89	$39.40	$38.94	7,077
2023-10-24	$37.83	$38.63	$37.83	$38.48	$38.03	14,091
2023-10-23	$38.10	$38.20	$37.58	$37.71	$37.26	17,950
2023-10-20	$38.10	$39.56	$38.10	$38.26	$37.81	11,804
2023-10-19	$38.60	$39.03	$38.20	$38.24	$37.79	18,754
2023-10-18	$37.88	$39.03	$37.75	$38.51	$38.06	7,998
2023-10-17	$37.54	$38.13	$36.98	$37.87	$37.87	13,838
2023-10-16	$37.35	$37.55	$36.87	$37.41	$37.41	8,812
2023-10-13	$37.31	$37.35	$36.71	$37.18	$37.18	16,496
2023-10-12	$37.06	$37.43	$36.81	$37.28	$36.83	15,807
2023-10-11	$36.79	$36.86	$36.60	$36.84	$36.40	17,555
2023-10-10	$36.21	$36.79	$36.00	$36.65	$36.21	9,832
2023-10-09	$35.30	$36.48	$35.30	$35.90	$35.47	12,600
2023-10-06	$34.28	$35.21	$34.23	$35.04	$34.62	10,912
2023-10-05	$34.69	$34.69	$34.30	$34.30	$33.89	11,183
2023-10-04	$35.12	$35.12	$34.06	$34.35	$33.94	30,621
2023-10-03	$35.59	$35.78	$34.87	$35.18	$34.76	27,769
2023-10-02	$36.40	$36.45	$35.76	$35.78	$35.35	21,863
2023-09-29	$36.92	$37.14	$36.37	$36.37	$35.94	14,495
2023-09-28	$36.57	$37.37	$36.34	$36.97	$36.53	18,969
2023-09-27	$36.14	$36.69	$35.90	$36.39	$35.95	23,955
2023-09-26	$36.27	$36.79	$35.30	$35.81	$35.38	40,968
2023-09-25	$37.00	$38.59	$36.26	$36.42	$35.98	61,710
2023-09-22	$38.39	$38.39	$36.40	$37.26	$36.81	94,075
2023-09-21	$40.84	$40.84	$38.31	$38.56	$38.10	56,481
2023-09-20	$40.75	$41.55	$40.75	$40.84	$40.35	23,569
2023-09-19	$41.25	$42.10	$41.12	$41.20	$40.71	34,198
2023-09-18	$42.25	$42.93	$41.33	$41.40	$40.90	21,936
2023-09-15	$42.94	$43.15	$41.35	$42.13	$41.63	44,545
2023-09-14	$43.19	$44.30	$43.19	$43.76	$42.78	24,675
2023-09-13	$42.60	$42.98	$42.59	$42.98	$42.02	12,821
2023-09-12	$42.57	$43.12	$42.42	$42.53	$41.58	20,679
2023-09-11	$42.83	$42.99	$42.45	$42.52	$41.57	18,093
2023-09-08	$43.00	$43.11	$42.81	$42.98	$42.02	11,545
2023-09-07	$42.42	$43.00	$42.40	$42.88	$41.92	10,308
2023-09-06	$42.51	$42.81	$42.31	$42.52	$41.57	14,302
2023-09-05	$42.68	$43.10	$42.48	$42.57	$41.62	14,264
2023-09-01	$42.15	$42.49	$42.06	$42.41	$42.41	14,004
2023-08-31	$41.96	$42.49	$41.49	$42.15	$42.15	13,349
2023-08-30	$41.81	$42.42	$41.81	$42.04	$42.04	18,272
2023-08-29	$42.12	$42.92	$41.85	$41.90	$41.90	20,265
2023-08-28	$42.33	$42.45	$41.86	$42.28	$42.28	15,270
2023-08-25	$41.64	$42.54	$40.97	$42.21	$42.21	20,823
2023-08-24	$41.08	$41.80	$40.80	$41.75	$41.75	13,602
2023-08-23	$40.96	$41.39	$40.90	$41.39	$41.39	8,468
2023-08-22	$40.99	$41.75	$40.75	$40.95	$40.95	11,113
2023-08-21	$40.36	$41.89	$40.36	$40.78	$40.78	27,569
2023-08-18	$39.98	$40.41	$39.76	$40.29	$40.29	10,783
2023-08-17	$40.13	$41.89	$39.95	$40.04	$40.04	18,967
2023-08-16	$40.24	$40.94	$39.84	$39.84	$39.84	20,622
2023-08-15	$41.44	$41.79	$40.13	$40.13	$40.13	31,853
2023-08-14	$42.57	$43.31	$41.44	$41.65	$41.65	63,807
2023-08-11	$42.89	$43.41	$42.89	$43.15	$42.69	50,975
2023-08-10	$43.05	$43.49	$42.89	$42.95	$42.49	23,121
2023-08-09	$42.70	$43.08	$42.31	$43.08	$42.62	15,439
2023-08-08	$42.31	$43.18	$41.56	$42.60	$42.14	44,266
2023-08-07	$42.25	$42.74	$42.00	$42.54	$42.09	33,389
2023-08-04	$41.38	$41.99	$41.25	$41.99	$41.99	19,350
2023-08-03	$42.04	$42.04	$40.80	$41.27	$41.27	37,141
2023-08-02	$41.89	$42.08	$41.34	$41.80	$41.80	29,462
2023-08-01	$42.21	$42.43	$41.76	$41.99	$41.99	15,686
2023-07-31	$40.35	$42.40	$40.22	$42.04	$42.04	58,747
2023-07-28	$39.75	$40.15	$39.61	$40.14	$40.14	38,552
2023-07-27	$39.49	$40.09	$39.27	$39.32	$39.32	26,311
2023-07-26	$39.80	$40.00	$39.07	$39.32	$39.32	27,093
2023-07-25	$40.18	$40.18	$39.39	$39.83	$39.83	32,817
2023-07-24	$39.63	$40.20	$39.41	$40.07	$40.07	28,428
2023-07-21	$39.42	$39.76	$39.23	$39.61	$39.61	33,084
2023-07-20	$39.50	$39.80	$38.90	$39.27	$39.27	25,827
2023-07-19	$39.15	$39.45	$39.00	$39.18	$39.18	29,164
2023-07-18	$39.28	$39.42	$38.55	$39.05	$39.05	34,877
2023-07-17	$39.43	$39.67	$39.14	$39.37	$39.37	52,040
2023-07-14	$39.59	$40.12	$39.59	$39.88	$39.43	17,623
2023-07-13	$40.20	$40.20	$39.29	$39.54	$39.09	30,296
2023-07-12	$40.20	$40.20	$39.70	$39.87	$39.42	39,214
2023-07-11	$39.37	$40.27	$39.15	$40.20	$39.75	55,212
2023-07-10	$38.96	$39.18	$38.49	$39.18	$38.74	31,251
2023-07-07	$38.49	$38.99	$38.31	$38.86	$38.86	26,781
2023-07-06	$37.77	$38.52	$37.58	$38.52	$38.52	27,982
2023-07-05	$37.72	$38.04	$37.60	$37.77	$37.77	20,956
2023-07-03	$37.70	$38.19	$37.46	$38.19	$38.19	18,380
2023-06-30	$37.25	$37.61	$37.08	$37.41	$37.41	27,635
2023-06-29	$37.00	$37.29	$36.86	$37.25	$37.25	20,100
2023-06-28	$36.72	$36.94	$36.40	$36.89	$36.89	24,448
2023-06-27	$36.60	$36.81	$36.30	$36.68	$36.68	19,141
2023-06-26	$36.07	$36.74	$36.07	$36.58	$36.58	21,094
2023-06-23	$36.27	$36.51	$36.00	$36.07	$36.07	17,112
2023-06-22	$36.43	$36.63	$36.26	$36.32	$36.32	9,453
2023-06-21	$36.30	$36.69	$35.86	$36.60	$36.60	25,003
2023-06-20	$36.69	$36.74	$36.12	$36.51	$36.51	26,382
2023-06-16	$36.37	$36.66	$36.15	$36.66	$36.66	24,258
2023-06-15	$36.09	$36.42	$35.90	$36.29	$36.29	37,737
2023-06-14	$35.76	$36.62	$35.69	$36.13	$36.13	17,383
2023-06-13	$36.45	$36.75	$36.14	$36.14	$35.70	21,728
2023-06-12	$36.30	$36.50	$35.87	$36.26	$35.81	37,166
2023-06-09	$36.10	$36.40	$35.86	$36.20	$35.75	23,379
2023-06-08	$35.92	$36.08	$35.58	$36.01	$35.57	12,475
2023-06-07	$35.21	$35.88	$35.21	$35.71	$35.27	18,493
2023-06-06	$35.64	$35.77	$35.16	$35.28	$34.85	31,453
2023-06-05	$35.60	$35.95	$35.19	$35.47	$35.03	48,086
2023-06-02	$34.71	$36.28	$34.71	$35.34	$34.91	45,988
2023-06-01	$33.79	$34.68	$33.33	$34.41	$33.99	51,910
2023-05-31	$33.28	$33.76	$33.27	$33.63	$33.22	10,404
2023-05-30	$33.64	$33.64	$33.07	$33.50	$33.09	8,923
2023-05-26	$33.32	$33.55	$33.32	$33.51	$33.10	8,836
2023-05-25	$33.12	$33.44	$32.89	$33.44	$33.03	11,283
2023-05-24	$33.49	$33.58	$33.07	$33.38	$32.97	11,385
2023-05-23	$33.46	$33.55	$33.07	$33.49	$33.08	19,693
2023-05-22	$33.20	$33.50	$33.20	$33.45	$33.04	12,383
2023-05-19	$33.18	$33.48	$33.18	$33.24	$32.83	9,146
2023-05-18	$32.63	$33.07	$32.53	$33.05	$32.64	17,798
2023-05-17	$32.87	$32.94	$32.59	$32.88	$32.48	29,591
2023-05-16	$33.30	$33.33	$32.56	$32.71	$32.31	25,672
2023-05-15	$33.43	$33.50	$33.08	$33.49	$33.08	40,314
2023-05-12	$33.26	$33.52	$33.03	$33.27	$32.86	28,713
2023-05-11	$33.72	$33.94	$33.45	$33.59	$32.73	26,280
2023-05-10	$33.92	$34.00	$33.56	$33.70	$32.84	38,137
2023-05-09	$33.86	$33.86	$33.53	$33.68	$32.82	15,057
2023-05-08	$34.19	$34.19	$33.54	$33.74	$32.88	31,549
2023-05-05	$33.54	$33.98	$33.54	$33.80	$32.94	30,688
2023-05-04	$33.10	$33.50	$32.72	$33.11	$32.27	23,015
2023-05-03	$33.29	$33.41	$32.76	$33.25	$32.40	27,105
2023-05-02	$33.69	$33.78	$32.92	$33.30	$32.45	20,950
2023-05-01	$33.59	$33.87	$33.51	$33.69	$32.83	34,603
2023-04-28	$32.89	$33.60	$32.85	$33.59	$32.73	25,547
2023-04-27	$32.33	$33.00	$32.33	$33.00	$32.16	23,018
2023-04-26	$32.70	$32.70	$31.88	$32.37	$31.55	34,599
2023-04-25	$32.75	$33.08	$32.22	$32.59	$31.76	42,383
2023-04-24	$32.77	$33.23	$32.44	$32.76	$31.93	42,568
2023-04-21	$32.53	$32.64	$32.13	$32.43	$31.60	8,507
2023-04-20	$32.54	$33.31	$31.72	$32.19	$31.37	19,030
2023-04-19	$33.03	$33.14	$32.51	$32.68	$31.85	31,167
2023-04-18	$33.69	$33.69	$33.08	$33.31	$32.46	26,660
2023-04-17	$33.81	$33.81	$33.06	$33.47	$32.62	33,668
2023-04-14	$34.22	$34.25	$33.86	$34.09	$32.78	57,126
2023-04-13	$34.34	$34.50	$33.80	$34.13	$32.82	25,604
2023-04-12	$34.62	$34.62	$33.99	$34.11	$32.80	19,100
2023-04-11	$34.04	$34.55	$33.78	$34.26	$32.94	13,303
2023-04-10	$34.15	$34.39	$33.44	$33.72	$32.42	24,759
2023-04-06	$34.25	$34.50	$33.27	$33.86	$32.56	21,009
2023-04-05	$33.80	$34.15	$33.80	$34.09	$32.78	15,963
2023-04-04	$33.68	$34.09	$33.41	$33.80	$32.50	24,360
2023-04-03	$33.20	$34.20	$32.62	$33.54	$32.25	49,954
2023-03-31	$32.72	$32.84	$32.62	$32.75	$31.49	26,526
2023-03-30	$32.28	$32.89	$32.15	$32.55	$31.29	26,754
2023-03-29	$31.52	$32.43	$31.38	$32.10	$30.87	31,633
2023-03-28	$30.97	$31.39	$30.73	$31.37	$30.17	47,262
2023-03-27	$30.57	$31.51	$30.42	$30.97	$29.78	42,474
2023-03-24	$30.07	$31.41	$29.74	$30.17	$29.01	30,229
2023-03-23	$31.10	$31.46	$30.28	$30.28	$29.12	32,204
2023-03-22	$31.64	$31.70	$30.80	$30.91	$29.72	36,504
2023-03-21	$31.68	$31.99	$31.32	$31.61	$30.40	39,781
2023-03-20	$31.61	$31.85	$30.78	$31.53	$30.32	28,841
2023-03-17	$31.79	$31.95	$31.09	$31.65	$31.65	40,660
2023-03-16	$31.57	$32.45	$30.79	$31.48	$31.48	26,130
2023-03-15	$32.68	$32.90	$31.11	$32.01	$32.01	49,731
2023-03-14	$33.64	$34.78	$33.07	$33.30	$33.30	35,158
2023-03-13	$34.42	$34.70	$33.51	$33.65	$33.20	43,926
2023-03-10	$34.64	$34.95	$34.50	$34.55	$34.09	37,505
2023-03-09	$34.98	$34.98	$34.59	$34.63	$34.17	14,319
2023-03-08	$34.71	$35.30	$34.26	$34.66	$34.20	33,612
2023-03-07	$34.82	$35.48	$34.20	$34.81	$34.35	66,577
2023-03-06	$35.18	$35.50	$34.74	$34.80	$34.34	33,240
2023-03-03	$35.00	$35.52	$34.87	$35.00	$34.53	44,204
2023-03-02	$34.93	$35.00	$34.70	$34.88	$34.41	15,656
2023-03-01	$34.67	$34.87	$34.62	$34.80	$34.34	14,925
2023-02-28	$35.10	$35.19	$34.63	$34.74	$34.28	34,840
2023-02-27	$34.93	$35.15	$34.88	$34.95	$34.48	18,529
2023-02-24	$34.53	$34.97	$34.22	$34.92	$34.45	64,275
2023-02-23	$34.27	$34.97	$34.27	$34.60	$34.14	19,771
2023-02-22	$34.66	$34.87	$33.88	$33.95	$33.50	30,342
2023-02-21	$34.22	$34.27	$33.74	$34.15	$33.69	26,343
2023-02-17	$35.51	$35.51	$34.35	$34.37	$33.91	31,699
2023-02-16	$35.80	$36.17	$35.60	$35.60	$35.13	12,011
2023-02-15	$35.98	$35.98	$35.51	$35.63	$35.15	14,329
2023-02-14	$35.78	$36.34	$35.78	$35.80	$35.32	16,957
2023-02-13	$36.46	$36.72	$36.34	$36.48	$35.55	21,644
2023-02-10	$36.15	$36.45	$35.98	$36.15	$35.23	17,757
2023-02-09	$36.53	$36.53	$35.98	$35.98	$35.06	24,220
2023-02-08	$36.28	$36.45	$36.01	$36.45	$35.52	21,957
2023-02-07	$36.23	$36.26	$35.98	$36.26	$35.33	16,001
2023-02-06	$36.60	$36.62	$35.71	$36.24	$36.24	32,433
2023-02-03	$36.94	$36.94	$36.05	$36.23	$36.23	21,800
2023-02-02	$35.95	$36.75	$35.41	$36.27	$36.27	25,429
2023-02-01	$36.18	$36.93	$35.80	$35.91	$35.91	23,221
2023-01-31	$36.02	$36.57	$35.79	$36.02	$36.02	10,831
2023-01-30	$36.24	$36.56	$35.88	$35.93	$35.93	12,873
2023-01-27	$36.49	$36.65	$36.24	$36.56	$36.56	15,656
2023-01-26	$36.00	$37.14	$35.54	$36.71	$36.71	21,139
2023-01-25	$36.45	$36.87	$35.50	$35.95	$35.95	7,986
2023-01-24	$36.47	$36.75	$35.50	$36.13	$36.13	15,398
2023-01-23	$36.37	$36.97	$36.34	$36.39	$36.39	17,214
2023-01-20	$36.20	$37.20	$35.75	$36.19	$36.19	23,779
2023-01-19	$35.70	$36.36	$34.88	$36.29	$36.29	16,040
2023-01-18	$36.64	$36.64	$35.12	$35.54	$35.54	16,936
2023-01-17	$36.93	$36.93	$35.62	$36.50	$36.50	18,307
2023-01-13	$37.45	$37.45	$35.60	$36.64	$36.19	30,706
2023-01-12	$35.80	$36.49	$35.55	$36.44	$36.00	41,153
2023-01-11	$35.43	$35.90	$35.00	$35.60	$35.17	21,623
2023-01-10	$34.89	$35.27	$34.64	$35.27	$34.84	16,151
2023-01-09	$34.65	$34.90	$34.52	$34.64	$34.22	8,300
2023-01-06	$33.51	$34.47	$33.51	$34.40	$33.98	16,514
2023-01-05	$33.14	$34.02	$33.14	$33.16	$33.16	8,790
2023-01-04	$33.37	$34.30	$33.12	$33.12	$33.12	14,710
2023-01-03	$33.68	$34.43	$32.75	$33.20	$33.20	18,918
2022-12-30	$33.83	$34.62	$33.50	$33.57	$33.57	10,667
2022-12-29	$33.67	$34.55	$33.57	$33.81	$33.81	27,202
2022-12-28	$33.68	$34.13	$33.19	$33.60	$33.60	17,515
2022-12-27	$33.99	$34.41	$33.35	$33.55	$33.55	12,727
2022-12-23	$33.39	$34.09	$33.20	$33.99	$33.99	11,606
2022-12-22	$33.43	$33.61	$32.55	$33.20	$33.20	13,749
2022-12-21	$32.78	$33.75	$32.08	$33.32	$33.32	18,925
2022-12-20	$32.37	$32.81	$32.03	$32.39	$32.39	18,172
2022-12-19	$33.05	$33.70	$31.86	$32.27	$32.27	41,085
2022-12-16	$33.60	$33.95	$32.34	$33.00	$33.00	29,612
2022-12-15	$33.22	$34.07	$33.22	$33.97	$33.97	9,736
2022-12-14	$33.85	$34.22	$33.40	$33.82	$33.82	18,832
2022-12-13	$33.97	$34.55	$33.55	$33.55	$33.55	6,290
2022-12-12	$34.47	$34.47	$32.60	$33.47	$33.47	16,945
2022-12-09	$34.59	$34.77	$33.56	$34.56	$34.56	17,344
2022-12-08	$34.86	$34.99	$34.13	$34.60	$34.60	22,877
2022-12-07	$35.19	$35.25	$33.72	$34.64	$34.64	29,045
2022-12-06	$35.10	$35.70	$34.87	$35.19	$35.19	23,646
2022-12-05	$35.81	$36.13	$35.02	$35.02	$35.02	22,912
2022-12-02	$35.08	$35.80	$35.07	$35.60	$35.60	8,852
2022-12-01	$35.60	$35.60	$34.85	$35.15	$35.15	12,956
2022-11-30	$35.17	$35.87	$34.80	$35.24	$35.24	14,490
2022-11-29	$35.12	$36.20	$34.88	$35.07	$35.07	12,096
2022-11-28	$35.00	$35.98	$34.78	$34.81	$34.81	6,124
2022-11-25	$35.14	$35.39	$34.50	$35.33	$35.33	10,088
2022-11-23	$34.76	$35.04	$34.50	$34.83	$34.83	6,070
2022-11-22	$34.71	$35.25	$34.71	$34.77	$34.77	6,246
2022-11-21	$34.76	$35.14	$34.02	$34.20	$34.20	6,776
2022-11-18	$35.60	$35.60	$33.43	$35.19	$35.19	41,585
2022-11-17	$35.38	$35.81	$35.38	$35.65	$35.65	3,934
2022-11-16	$35.86	$35.89	$35.56	$35.86	$35.86	4,254
2022-11-15	$36.20	$36.20	$35.87	$35.89	$35.89	46,892
2022-11-14	$35.85	$36.30	$35.55	$36.10	$36.10	12,266
2022-11-11	$36.99	$37.26	$36.35	$36.37	$35.92	7,425
2022-11-10	$36.49	$36.87	$36.19	$36.50	$36.05	9,958
2022-11-09	$36.25	$36.66	$35.64	$35.64	$35.20	7,943
2022-11-08	$36.55	$37.10	$36.40	$36.80	$36.35	9,546
2022-11-07	$36.57	$37.12	$36.02	$36.31	$35.86	13,275
2022-11-04	$36.29	$37.02	$35.59	$36.25	$35.80	23,049
2022-11-03	$36.99	$36.99	$35.00	$35.88	$35.44	20,643
2022-11-02	$36.87	$37.58	$35.83	$36.99	$36.53	41,981
2022-11-01	$36.75	$37.41	$36.01	$36.89	$36.44	22,833
2022-10-31	$36.81	$36.81	$35.19	$36.22	$35.77	25,274
2022-10-28	$35.95	$36.24	$35.15	$36.24	$36.24	17,312
2022-10-27	$34.55	$36.25	$34.45	$35.80	$35.80	10,801
2022-10-26	$34.80	$35.61	$34.31	$35.10	$35.10	9,724
2022-10-25	$33.98	$35.18	$33.98	$34.67	$34.67	11,337
2022-10-24	$34.86	$35.06	$33.89	$34.42	$34.42	13,501
2022-10-21	$34.06	$34.97	$34.06	$34.71	$34.71	15,081
2022-10-20	$34.09	$34.69	$33.37	$34.32	$34.32	24,320
2022-10-19	$33.59	$34.53	$33.32	$33.32	$33.32	9,181
2022-10-18	$33.43	$34.34	$33.28	$33.60	$33.60	10,177
2022-10-17	$33.50	$33.81	$32.75	$33.19	$33.19	9,106
2022-10-14	$33.90	$33.90	$33.00	$33.06	$33.06	11,895
2022-10-13	$32.99	$34.58	$32.60	$34.11	$33.65	16,200
2022-10-12	$33.63	$33.74	$33.20	$33.59	$33.59	9,101
2022-10-11	$33.10	$33.81	$33.00	$33.35	$33.35	14,134
2022-10-10	$33.32	$34.32	$33.08	$33.37	$33.37	33,270
2022-10-07	$34.23	$34.49	$33.21	$33.21	$33.21	7,093
2022-10-06	$34.09	$34.74	$33.79	$34.26	$34.26	12,392
2022-10-05	$34.90	$34.90	$33.55	$33.55	$33.55	18,863
2022-10-04	$34.45	$35.15	$34.45	$34.90	$34.90	6,133
2022-10-03	$33.39	$34.17	$32.87	$33.79	$33.79	16,089
2022-09-30	$32.07	$32.89	$32.07	$32.58	$32.58	10,600
2022-09-29	$31.85	$32.39	$31.85	$32.33	$32.33	7,338
2022-09-28	$31.19	$32.33	$31.01	$31.89	$31.89	5,791
2022-09-27	$30.90	$31.29	$30.86	$30.86	$30.86	5,487
2022-09-26	$32.26	$32.26	$30.51	$30.80	$30.80	10,094
2022-09-23	$34.43	$34.43	$31.27	$32.45	$32.45	21,637
2022-09-22	$36.70	$36.70	$35.04	$35.31	$35.31	12,671
2022-09-21	$36.76	$37.41	$36.53	$36.85	$36.85	6,264
2022-09-20	$37.32	$37.32	$35.70	$36.40	$36.40	9,565
2022-09-19	$35.82	$37.34	$35.18	$37.34	$37.34	33,874
2022-09-16	$36.78	$36.78	$35.47	$36.25	$36.25	12,204
2022-09-15	$37.29	$37.29	$37.04	$37.22	$36.76	2,873
2022-09-14	$37.21	$37.64	$37.21	$37.45	$36.99	11,218
2022-09-13	$37.50	$37.76	$36.11	$36.20	$35.76	13,791
2022-09-12	$37.48	$38.00	$37.36	$37.81	$37.35	22,019
2022-09-09	$36.78	$37.06	$36.15	$37.06	$37.06	11,491
2022-09-08	$35.87	$35.87	$35.00	$35.85	$35.85	10,968
2022-09-07	$35.00	$35.56	$34.00	$35.00	$35.00	28,921
2022-09-06	$35.71	$35.95	$35.01	$35.01	$35.01	13,714
2022-09-02	$35.08	$35.90	$34.14	$35.19	$35.19	15,527
2022-09-01	$32.93	$34.60	$32.73	$34.33	$34.33	31,067
2022-08-31	$32.81	$33.31	$32.60	$33.15	$33.15	10,286
2022-08-30	$33.93	$33.93	$32.91	$33.17	$33.17	4,201
2022-08-29	$33.63	$34.39	$33.63	$34.11	$34.11	22,043
2022-08-26	$33.94	$33.95	$33.80	$33.80	$33.80	1,519
2022-08-25	$33.93	$34.43	$33.86	$34.35	$34.35	3,439
2022-08-24	$33.49	$33.87	$33.49	$33.87	$33.87	868
2022-08-23	$33.00	$33.62	$32.96	$33.31	$33.31	3,270
2022-08-22	$32.41	$32.61	$32.20	$32.49	$32.49	2,082
2022-08-19	$32.63	$33.34	$32.63	$32.85	$32.85	5,468
2022-08-18	$32.48	$33.10	$32.48	$32.70	$32.70	10,602
2022-08-17	$31.52	$32.16	$31.52	$32.16	$32.16	1,950
2022-08-16	$32.31	$32.62	$32.31	$32.48	$32.48	6,333
2022-08-15	$31.99	$32.27	$31.42	$32.13	$32.13	3,689
2022-08-12	$32.49	$32.85	$32.01	$32.70	$32.55	6,639
2022-08-11	$32.14	$33.14	$32.09	$32.53	$32.38	5,158
2022-08-10	$32.03	$32.03	$31.25	$31.75	$31.60	5,999
2022-08-09	$32.18	$32.18	$31.50	$31.66	$31.51	3,702
2022-08-08	$30.56	$31.49	$30.56	$31.05	$30.91	1,228
2022-08-05	$30.11	$30.71	$29.98	$30.66	$30.52	8,035
2022-08-04	$31.01	$31.18	$30.01	$30.01	$29.87	4,241
2022-08-03	$31.41	$31.49	$30.07	$30.94	$30.80	15,530
2022-08-02	$30.77	$31.21	$30.22	$31.21	$31.06	3,896
2022-08-01	$30.77	$31.20	$30.17	$31.05	$30.91	5,081
2022-07-29	$31.33	$32.04	$30.48	$31.30	$31.15	6,763
2022-07-28	$30.67	$31.42	$30.43	$31.24	$31.09	7,603
2022-07-27	$29.45	$30.67	$29.09	$30.67	$30.53	3,502
2022-07-26	$30.10	$30.69	$29.36	$29.36	$29.22	6,771
2022-07-25	$29.06	$30.07	$29.06	$30.07	$29.93	2,485
2022-07-22	$29.23	$29.23	$28.59	$28.82	$28.69	4,871
2022-07-21	$29.04	$29.04	$28.50	$28.87	$28.74	2,090
2022-07-20	$28.99	$29.39	$28.99	$29.38	$29.24	4,194
2022-07-19	$28.98	$29.22	$28.98	$29.17	$29.03	9,156
2022-07-18	$28.63	$29.01	$28.41	$28.55	$28.42	10,199
2022-07-15	$27.86	$28.13	$27.60	$28.07	$27.94	2,263
2022-07-14	$27.00	$27.90	$27.00	$27.86	$27.58	2,183
2022-07-13	$27.67	$28.38	$27.67	$28.30	$28.02	5,670
2022-07-12	$28.26	$28.26	$28.03	$28.03	$27.75	1,265
2022-07-11	$28.53	$28.69	$28.25	$28.69	$28.40	1,475
2022-07-08	$28.91	$28.99	$28.39	$28.99	$28.70	3,235
2022-07-07	$27.61	$28.81	$27.61	$28.48	$28.20	5,664
2022-07-06	$27.30	$27.55	$26.24	$27.20	$26.93	5,721
2022-07-05	$27.95	$27.95	$26.70	$27.49	$27.22	8,611
2022-07-01	$27.88	$28.52	$27.48	$28.52	$28.24	8,464
2022-06-30	$27.71	$28.00	$27.50	$27.79	$27.51	10,708
2022-06-29	$28.75	$28.90	$27.61	$28.21	$27.93	22,295
2022-06-28	$28.27	$29.01	$27.88	$28.48	$28.20	2,820
2022-06-27	$27.58	$28.12	$27.58	$27.70	$27.42	17,810
2022-06-24	$27.37	$27.98	$27.11	$27.66	$27.39	5,683
2022-06-23	$28.28	$28.47	$26.77	$27.03	$26.76	16,384
2022-06-22	$28.82	$28.82	$28.29	$28.37	$28.09	8,486
2022-06-21	$28.30	$29.46	$28.30	$29.36	$29.07	3,028
2022-06-17	$28.52	$28.86	$27.53	$27.85	$27.57	12,881
2022-06-16	$30.15	$30.15	$28.68	$28.70	$28.41	22,396
2022-06-15	$31.15	$31.19	$30.67	$30.84	$30.53	8,342
2022-06-14	$31.36	$31.99	$30.59	$30.80	$30.49	15,893
2022-06-13	$33.01	$33.01	$31.01	$31.20	$30.89	25,122
2022-06-10	$34.68	$34.68	$33.77	$33.87	$33.37	30,892
2022-06-09	$35.40	$35.40	$34.96	$35.00	$34.48	25,533
2022-06-08	$36.43	$36.43	$35.75	$35.75	$35.23	3,565
2022-06-07	$35.21	$36.34	$35.21	$36.23	$35.70	5,719
2022-06-06	$35.56	$35.81	$35.31	$35.43	$34.91	6,275
2022-06-03	$35.34	$35.73	$35.34	$35.61	$35.09	1,613
2022-06-02	$34.97	$35.62	$34.88	$35.32	$34.80	7,311
2022-06-01	$34.62	$35.04	$34.55	$35.04	$34.53	4,933
2022-05-31	$34.94	$35.53	$33.93	$33.93	$33.43	4,764
2022-05-27	$34.04	$34.76	$34.00	$34.76	$34.25	9,733
2022-05-26	$33.84	$34.31	$33.84	$34.03	$33.53	10,708
2022-05-25	$32.88	$33.82	$32.88	$33.82	$33.32	9,260
2022-05-24	$32.74	$32.77	$32.15	$32.77	$32.29	5,880
2022-05-23	$32.87	$33.02	$32.87	$33.02	$32.54	7,279
2022-05-20	$32.51	$32.87	$32.10	$32.50	$32.02	3,841
2022-05-19	$32.37	$32.92	$32.00	$32.36	$31.89	5,402
2022-05-18	$33.24	$33.24	$32.33	$32.33	$31.86	3,905
2022-05-17	$33.19	$33.31	$33.10	$33.21	$32.72	7,833
2022-05-16	$31.95	$33.19	$30.36	$32.74	$32.26	5,647
2022-05-13	$30.99	$32.37	$30.05	$31.86	$31.39	9,629
2022-05-12	$31.61	$31.80	$30.14	$30.76	$30.17	14,350
2022-05-11	$31.95	$32.72	$31.77	$31.90	$31.28	5,214
2022-05-10	$32.20	$32.20	$31.81	$31.81	$31.19	4,671
2022-05-09	$33.31	$33.31	$31.69	$31.93	$31.31	2,724
2022-05-06	$33.80	$34.34	$33.80	$34.16	$33.50	3,457
2022-05-05	$34.53	$34.53	$33.60	$33.94	$33.29	1,193
2022-05-04	$34.46	$35.22	$34.28	$34.35	$33.69	5,266
2022-05-03	$32.44	$34.01	$32.44	$34.01	$33.35	1,900
2022-05-02	$32.43	$32.78	$32.21	$32.50	$31.87	8,062
2022-04-29	$34.08	$34.08	$32.50	$32.50	$31.87	3,004
2022-04-28	$33.54	$34.14	$32.98	$34.12	$33.46	4,306
2022-04-27	$33.48	$33.64	$32.94	$33.64	$32.99	2,819
2022-04-26	$32.89	$33.54	$32.89	$33.31	$32.67	2,135
2022-04-25	$33.70	$33.70	$32.00	$33.03	$32.39	5,550
2022-04-22	$35.15	$35.15	$34.29	$34.34	$33.68	1,740
2022-04-21	$36.30	$36.55	$35.30	$35.30	$34.62	8,600
2022-04-20	$35.90	$36.22	$35.55	$36.19	$35.49	11,907
2022-04-19	$35.20	$35.88	$35.20	$35.81	$35.12	19,992
2022-04-18	$35.53	$35.72	$35.33	$35.43	$34.75	9,036
2022-04-14	$35.12	$35.53	$35.03	$35.40	$34.72	15,814
2022-04-13	$35.18	$35.49	$35.18	$35.42	$34.59	9,860
2022-04-12	$34.78	$35.20	$34.65	$34.96	$34.14	11,552
2022-04-11	$34.95	$34.95	$34.54	$34.55	$33.74	3,485
2022-04-08	$34.80	$35.12	$34.80	$35.09	$34.27	1,809
2022-04-07	$34.79	$34.94	$34.79	$34.91	$34.09	2,286
2022-04-06	$34.64	$34.76	$34.51	$34.63	$33.82	6,374
2022-04-05	$35.36	$35.36	$35.03	$35.03	$34.21	379
2022-04-04	$35.48	$35.48	$35.08	$35.41	$34.58	6,620
2022-04-01	$35.33	$35.33	$35.14	$35.17	$34.35	4,667
2022-03-31	$34.89	$35.17	$33.90	$34.87	$34.05	4,388
2022-03-30	$35.10	$35.34	$35.01	$35.06	$34.24	3,686
2022-03-29	$34.43	$35.12	$34.19	$34.79	$33.97	9,781
2022-03-28	$34.77	$34.91	$34.40	$34.66	$33.85	2,553
2022-03-25	$34.46	$35.10	$34.46	$35.10	$34.28	5,579
2022-03-24	$34.13	$34.52	$33.33	$34.46	$33.65	15,617
2022-03-23	$33.96	$34.05	$33.96	$34.05	$33.25	1,841
2022-03-22	$33.91	$33.91	$33.44	$33.70	$32.91	3,258
2022-03-21	$33.05	$33.85	$33.05	$33.85	$33.06	2,066
2022-03-18	$32.85	$33.45	$32.73	$32.73	$31.96	1,937
2022-03-17	$32.31	$33.17	$32.31	$32.93	$32.16	6,228
2022-03-16	$31.89	$32.15	$31.81	$32.07	$31.32	4,713
2022-03-15	$31.42	$31.82	$31.26	$31.72	$30.98	8,828
2022-03-14	$32.94	$32.94	$31.83	$32.05	$31.30	3,881
2022-03-11	$34.04	$34.04	$33.10	$33.10	$32.17	1,557
2022-03-10	$33.40	$34.15	$33.40	$34.09	$33.14	10,045
2022-03-09	$33.58	$33.98	$32.76	$33.57	$32.63	13,410
2022-03-08	$34.17	$34.97	$34.17	$34.48	$33.52	17,791
2022-03-07	$33.84	$34.44	$33.44	$33.48	$32.54	8,783
2022-03-04	$33.66	$33.83	$33.31	$33.74	$32.80	27,206
2022-03-03	$33.52	$33.82	$33.33	$33.69	$32.75	3,282
2022-03-02	$32.84	$33.64	$32.84	$33.55	$32.61	6,652
2022-03-01	$33.06	$33.30	$32.43	$32.61	$31.70	10,133
2022-02-28	$31.72	$32.73	$31.67	$32.66	$31.75	14,009
2022-02-25	$30.82	$31.81	$30.82	$31.72	$30.83	7,121
2022-02-24	$30.83	$30.88	$30.05	$30.88	$30.02	5,999
2022-02-23	$30.47	$30.64	$30.35	$30.57	$29.71	8,688
2022-02-22	$31.05	$31.30	$30.22	$30.28	$29.43	9,415
2022-02-18	$31.24	$31.54	$30.68	$30.80	$29.94	8,020
2022-02-17	$31.88	$31.88	$31.25	$31.49	$30.61	2,664
2022-02-16	$31.99	$32.29	$31.78	$31.86	$30.97	7,496
2022-02-15	$31.57	$31.98	$31.57	$31.80	$30.91	6,806
2022-02-14	$32.33	$32.33	$31.59	$31.89	$31.00	4,997
2022-02-11	$32.13	$32.75	$32.13	$32.58	$31.52	8,592
2022-02-10	$32.31	$32.62	$31.91	$32.04	$31.00	6,236
2022-02-09	$32.51	$33.05	$32.34	$32.41	$31.36	5,978
2022-02-08	$33.05	$33.05	$32.30	$32.41	$31.36	6,993
2022-02-07	$33.34	$33.45	$32.44	$32.97	$31.90	12,482
2022-02-04	$33.69	$33.69	$33.29	$33.41	$32.32	6,195
2022-02-03	$33.32	$33.93	$33.32	$33.56	$32.47	7,548
2022-02-02	$33.80	$33.80	$33.06	$33.48	$32.39	4,670
2022-02-01	$33.25	$33.98	$33.14	$33.98	$32.87	10,123
2022-01-31	$32.13	$33.39	$32.13	$33.32	$32.24	4,030
2022-01-28	$31.14	$33.21	$30.79	$32.15	$31.10	121,716
2022-01-27	$31.89	$32.00	$30.82	$31.08	$30.07	5,187
2022-01-26	$32.18	$32.80	$31.01	$31.01	$30.00	5,158
2022-01-25	$30.93	$32.26	$30.77	$31.92	$30.88	16,490
2022-01-24	$31.07	$31.40	$30.29	$31.40	$30.38	6,563
2022-01-21	$32.46	$32.46	$31.53	$31.53	$30.50	10,763
2022-01-20	$33.31	$33.48	$32.62	$32.62	$31.56	12,292
2022-01-19	$33.80	$33.80	$33.13	$33.43	$32.34	8,611
2022-01-18	$33.50	$33.75	$33.20	$33.50	$32.41	7,509
2022-01-14	$33.15	$33.62	$33.12	$33.50	$32.41	28,589
2022-01-13	$33.40	$33.40	$33.15	$33.23	$32.03	10,327
2022-01-12	$33.00	$33.62	$32.95	$33.40	$32.20	15,784
2022-01-11	$32.34	$32.95	$32.34	$32.87	$31.69	22,503
2022-01-10	$32.53	$32.61	$32.00	$32.44	$31.27	8,514
2022-01-07	$32.20	$32.62	$32.20	$32.55	$31.38	11,310
2022-01-06	$31.95	$32.41	$31.56	$32.27	$31.11	9,582
2022-01-05	$32.07	$32.63	$31.70	$31.70	$30.56	7,320
2022-01-04	$31.62	$32.08	$31.62	$32.06	$30.91	8,565
2022-01-03	$30.57	$31.80	$30.57	$31.62	$30.48	16,304
2021-12-31	$30.15	$31.00	$30.15	$30.50	$29.40	12,368
2021-12-30	$30.34	$30.56	$30.21	$30.38	$29.29	8,159
2021-12-29	$30.47	$30.92	$30.10	$30.41	$29.32	10,110
2021-12-28	$30.46	$30.74	$30.04	$30.68	$29.58	8,901
2021-12-27	$29.83	$30.56	$29.83	$30.45	$29.35	4,284
2021-12-23	$29.75	$29.91	$28.42	$29.83	$28.76	11,734
2021-12-22	$29.19	$29.78	$29.19	$29.54	$28.48	6,689
2021-12-21	$29.24	$29.75	$29.23	$29.40	$28.34	3,016
2021-12-20	$29.04	$29.13	$28.26	$29.13	$28.08	7,330
2021-12-17	$29.33	$29.63	$28.92	$29.54	$28.48	5,596
2021-12-16	$29.67	$30.08	$29.52	$29.52	$28.46	5,332
2021-12-15	$29.37	$29.84	$28.61	$29.53	$28.47	7,679
2021-12-14	$29.39	$29.88	$29.30	$29.42	$28.36	3,835
2021-12-13	$30.19	$30.58	$29.51	$29.51	$28.45	3,846
2021-12-10	$31.16	$31.48	$30.25	$30.25	$29.16	5,813
2021-12-09	$31.55	$31.58	$30.94	$31.08	$29.84	5,280
2021-12-08	$31.24	$32.11	$31.01	$32.11	$30.83	8,664
2021-12-07	$30.86	$32.22	$30.86	$31.22	$29.98	10,785
2021-12-06	$30.94	$31.59	$30.02	$31.59	$30.33	20,792
2021-12-03	$31.55	$31.55	$30.44	$30.44	$29.23	14,228
2021-12-02	$31.09	$31.87	$31.02	$31.23	$29.99	4,570
2021-12-01	$32.23	$32.76	$31.02	$31.02	$29.79	8,890
2021-11-30	$32.25	$32.25	$31.55	$31.67	$30.41	10,494
2021-11-29	$33.17	$33.17	$32.70	$32.76	$31.46	12,986
2021-11-26	$33.15	$33.45	$32.73	$32.74	$31.44	7,127
2021-11-24	$33.00	$34.58	$32.69	$34.58	$33.20	11,568
2021-11-23	$32.99	$33.13	$32.85	$33.04	$31.73	19,998
2021-11-22	$32.80	$33.09	$32.64	$32.93	$31.62	11,753
2021-11-19	$33.27	$33.27	$32.04	$32.53	$31.24	3,115
2021-11-18	$34.51	$34.51	$33.54	$33.54	$32.21	10,817
2021-11-17	$34.79	$34.79	$34.27	$34.36	$32.99	6,946
2021-11-16	$35.02	$35.20	$34.63	$35.05	$33.66	4,069
2021-11-15	$35.01	$35.21	$34.79	$35.20	$33.80	2,911
2021-11-12	$35.10	$35.34	$34.60	$35.34	$33.93	1,286
2021-11-11	$35.17	$35.17	$34.91	$34.91	$33.41	871
2021-11-10	$35.29	$35.31	$35.12	$35.12	$33.61	2,295
2021-11-09	$35.27	$35.40	$34.93	$35.39	$33.87	3,394
2021-11-08	$35.11	$35.25	$35.00	$35.05	$33.54	8,751
2021-11-05	$34.99	$35.34	$34.68	$35.14	$33.63	1,395
2021-11-04	$35.60	$35.60	$34.30	$34.79	$33.29	6,306
2021-11-03	$35.43	$35.43	$35.12	$35.36	$33.84	6,675
2021-11-02	$35.22	$35.90	$35.09	$35.90	$34.35	2,443
2021-11-01	$34.61	$35.39	$34.61	$35.29	$33.77	5,897
2021-10-29	$34.67	$34.67	$34.50	$34.56	$33.07	5,467
2021-10-28	$34.92	$34.92	$34.56	$34.71	$33.22	3,868
2021-10-27	$34.87	$34.93	$34.72	$34.92	$33.42	3,642
2021-10-26	$35.71	$35.94	$34.70	$34.70	$33.21	5,514
2021-10-25	$35.37	$35.61	$35.37	$35.47	$33.94	5,049
2021-10-22	$35.45	$35.45	$34.55	$35.20	$33.68	10,431
2021-10-21	$35.53	$35.53	$35.20	$35.46	$33.93	4,872
2021-10-20	$35.07	$35.68	$35.07	$35.68	$34.14	16,545
2021-10-19	$34.85	$35.18	$34.80	$35.18	$33.67	11,130
2021-10-18	$34.67	$35.17	$34.67	$34.91	$33.41	11,347
2021-10-15	$34.80	$34.80	$34.51	$34.51	$33.02	9,929
2021-10-14	$34.34	$34.90	$34.34	$34.69	$33.08	6,960
2021-10-13	$34.04	$34.38	$33.77	$34.02	$32.44	16,011
2021-10-12	$33.38	$34.08	$33.38	$33.95	$32.38	19,295
2021-10-11	$33.46	$33.58	$33.33	$33.56	$32.00	4,071
2021-10-08	$33.15	$33.29	$32.93	$33.25	$31.71	17,823
2021-10-07	$32.65	$33.03	$32.65	$32.94	$31.41	1,542
2021-10-06	$32.85	$33.00	$32.23	$32.63	$31.12	16,302
2021-10-05	$32.95	$33.20	$32.85	$32.98	$31.45	12,714
2021-10-04	$32.12	$32.89	$32.01	$32.78	$31.26	29,516
2021-10-01	$31.83	$32.15	$31.79	$32.08	$30.59	19,061
2021-09-30	$31.78	$32.10	$31.78	$31.79	$30.32	12,598
2021-09-29	$31.83	$31.83	$31.55	$31.82	$30.34	20,197
2021-09-28	$32.64	$32.64	$31.73	$31.91	$30.43	7,613
2021-09-27	$31.41	$32.60	$31.31	$32.43	$30.93	54,172
2021-09-24	$31.41	$31.80	$31.27	$31.29	$29.84	16,827
2021-09-23	$30.99	$31.98	$30.88	$31.47	$30.01	17,902
2021-09-22	$30.18	$30.90	$29.71	$30.84	$29.41	16,179
2021-09-21	$30.30	$30.30	$29.62	$29.99	$28.60	10,830
2021-09-20	$30.09	$30.87	$29.67	$30.11	$28.71	43,553
2021-09-17	$30.79	$30.79	$30.60	$30.70	$29.28	15,480
2021-09-16	$30.58	$30.82	$30.41	$30.80	$29.37	28,971
2021-09-15	$29.75	$30.75	$29.75	$30.66	$29.24	22,142
2021-09-14	$30.40	$30.40	$29.40	$29.55	$28.18	13,300
2021-09-13	$29.52	$30.01	$29.52	$29.74	$28.25	50,297
2021-09-10	$29.20	$29.61	$29.20	$29.35	$27.88	36,796
2021-09-09	$29.01	$29.27	$29.00	$29.14	$27.68	36,293
2021-09-08	$28.90	$29.27	$28.90	$29.07	$27.61	22,871
2021-09-07	$28.90	$29.13	$28.84	$28.93	$27.48	18,577
2021-09-03	$28.75	$28.98	$28.75	$28.97	$27.52	29,734
2021-09-02	$27.90	$28.66	$27.89	$28.64	$27.20	49,822
2021-09-01	$27.27	$27.89	$27.27	$27.89	$26.49	78,917
2021-08-31	$27.15	$27.33	$27.15	$27.30	$25.93	2,311
2021-08-30	$27.61	$27.61	$27.04	$27.22	$25.85	3,825
2021-08-27	$27.05	$27.72	$26.95	$27.55	$26.17	3,158
2021-08-26	$27.27	$27.27	$26.88	$26.93	$25.58	3,636
2021-08-25	$27.08	$27.50	$26.95	$27.31	$25.94	4,686
2021-08-24	$26.83	$27.19	$26.50	$27.19	$25.82	5,936
2021-08-23	$26.44	$26.75	$26.44	$26.60	$25.26	10,747
2021-08-20	$25.90	$26.39	$25.75	$26.11	$24.79	9,317
2021-08-19	$26.29	$26.55	$24.98	$25.87	$24.57	24,485
2021-08-18	$27.03	$27.06	$26.55	$26.67	$25.33	5,933
2021-08-17	$27.59	$27.69	$27.03	$27.11	$25.75	9,855
2021-08-16	$27.80	$27.87	$27.41	$27.83	$26.43	9,505
2021-08-13	$28.00	$28.00	$27.78	$27.99	$26.58	6,179
2021-08-12	$27.90	$28.00	$27.82	$27.98	$26.46	6,389
2021-08-11	$27.80	$28.00	$27.74	$27.96	$26.44	8,846
2021-08-10	$27.31	$27.95	$27.20	$27.85	$26.34	7,366
2021-08-09	$27.20	$27.20	$27.11	$27.12	$25.65	3,592
2021-08-06	$27.58	$27.58	$27.30	$27.30	$25.82	5,878
2021-08-05	$27.22	$27.45	$27.22	$27.35	$25.87	6,103
2021-08-04	$27.37	$27.51	$27.03	$27.18	$25.70	2,379
2021-08-03	$27.49	$27.49	$27.22	$27.46	$25.97	6,682
2021-08-02	$27.55	$27.74	$27.29	$27.35	$25.87	9,097
2021-07-30	$27.73	$28.10	$27.37	$27.37	$25.88	4,780
2021-07-29	$27.61	$27.82	$27.53	$27.80	$26.29	9,611
2021-07-28	$26.82	$27.51	$26.66	$27.30	$25.82	16,326
2021-07-27	$27.37	$27.37	$26.50	$26.77	$25.32	27,663
2021-07-26	$27.02	$27.63	$27.02	$27.40	$25.91	27,402
2021-07-23	$27.51	$27.51	$26.99	$27.20	$25.72	6,267
2021-07-22	$27.50	$27.57	$27.00	$27.47	$25.98	12,895
2021-07-21	$27.18	$27.79	$27.15	$27.34	$25.86	8,515
2021-07-20	$25.81	$27.05	$25.81	$26.95	$25.49	8,282
2021-07-19	$26.72	$26.72	$25.51	$25.89	$24.48	29,307
2021-07-16	$27.67	$27.82	$27.26	$27.26	$25.78	19,565
2021-07-15	$28.10	$28.10	$27.57	$27.58	$26.08	15,474
2021-07-14	$28.56	$28.71	$28.29	$28.29	$26.75	12,973
2021-07-13	$29.15	$29.15	$28.55	$28.55	$27.00	12,785
2021-07-12	$29.24	$29.40	$29.08	$29.15	$27.45	16,732
2021-07-09	$28.66	$29.33	$28.66	$29.33	$27.62	8,489
2021-07-08	$28.75	$28.90	$28.18	$28.53	$26.87	10,876
2021-07-07	$29.29	$29.29	$28.87	$29.00	$27.31	6,260
2021-07-06	$29.83	$29.92	$29.10	$29.32	$27.61	16,713
2021-07-02	$29.70	$29.80	$29.43	$29.70	$27.97	5,438
2021-07-01	$29.79	$29.83	$29.46	$29.60	$27.88	5,385
2021-06-30	$29.11	$29.59	$29.11	$29.51	$27.79	28,022
2021-06-29	$28.83	$29.37	$28.83	$29.20	$27.50	25,816
2021-06-28	$29.47	$29.47	$28.71	$28.75	$27.08	7,743
2021-06-25	$29.63	$29.63	$29.41	$29.47	$27.75	9,061
2021-06-24	$30.04	$30.10	$29.36	$29.71	$27.98	19,215
2021-06-23	$29.87	$30.31	$29.87	$29.91	$28.17	15,311
2021-06-22	$30.03	$30.48	$29.66	$29.86	$28.12	15,641
2021-06-21	$29.58	$30.20	$29.58	$30.04	$28.29	22,563
2021-06-18	$29.90	$30.14	$29.49	$29.52	$27.80	19,018
2021-06-17	$31.45	$31.45	$30.24	$30.40	$28.63	14,661
2021-06-16	$31.44	$31.80	$31.44	$31.59	$29.75	7,331
2021-06-15	$31.54	$31.75	$31.30	$31.44	$29.60	7,051
2021-06-14	$31.73	$32.73	$31.20	$31.45	$29.62	14,470
2021-06-11	$31.32	$32.00	$31.32	$31.57	$29.73	7,408
2021-06-10	$30.95	$31.92	$30.95	$31.32	$29.38	6,017
2021-06-09	$30.91	$31.82	$30.61	$30.97	$29.06	18,097
2021-06-08	$30.36	$30.91	$30.22	$30.62	$28.73	11,790
2021-06-07	$29.70	$30.30	$29.49	$30.29	$28.42	8,598
2021-06-04	$29.50	$29.65	$29.46	$29.49	$27.67	10,878
2021-06-03	$29.09	$29.49	$29.09	$29.28	$27.47	8,350
2021-06-02	$28.87	$29.38	$28.87	$29.31	$27.50	10,773
2021-06-01	$28.68	$29.00	$28.68	$28.96	$27.17	10,696
2021-05-28	$28.83	$28.83	$28.47	$28.51	$26.75	10,311
2021-05-27	$28.65	$29.61	$28.49	$28.92	$27.13	9,017
2021-05-26	$28.53	$28.71	$28.47	$28.51	$26.75	16,280
2021-05-25	$28.95	$29.04	$28.50	$28.55	$26.79	10,867
2021-05-24	$28.87	$28.91	$28.59	$28.81	$27.03	4,116
2021-05-21	$28.63	$28.65	$28.44	$28.54	$26.78	4,751
2021-05-20	$27.98	$28.40	$27.98	$28.26	$26.51	9,098
2021-05-19	$28.32	$28.32	$27.37	$27.90	$26.18	6,777
2021-05-18	$28.40	$28.40	$28.24	$28.32	$26.57	4,802
2021-05-17	$27.96	$28.29	$27.70	$28.17	$26.43	5,012
2021-05-14	$27.51	$28.00	$27.51	$27.98	$26.25	3,989
2021-05-13	$27.24	$27.51	$27.17	$27.39	$25.59	10,853
2021-05-12	$27.61	$27.98	$27.01	$27.27	$25.48	18,462
2021-05-11	$27.24	$27.75	$27.07	$27.24	$25.45	8,740
2021-05-10	$27.54	$28.27	$27.50	$27.70	$25.88	12,882
2021-05-07	$26.91	$27.49	$26.90	$27.24	$25.45	7,388
2021-05-06	$26.82	$26.89	$26.55	$26.88	$25.11	7,887
2021-05-05	$26.61	$27.00	$26.43	$26.73	$24.97	17,500
2021-05-04	$26.46	$26.46	$26.32	$26.36	$24.63	12,424
2021-05-03	$26.40	$26.43	$26.23	$26.40	$24.66	16,834
2021-04-30	$26.06	$26.50	$26.06	$26.30	$24.57	11,345
2021-04-29	$26.31	$26.49	$26.19	$26.47	$24.73	3,796
2021-04-28	$25.71	$26.24	$25.71	$26.09	$24.37	9,674
2021-04-27	$25.71	$25.71	$25.60	$25.67	$23.98	5,850
2021-04-26	$25.22	$25.72	$25.22	$25.55	$23.87	16,017
2021-04-23	$24.86	$25.31	$24.86	$25.31	$23.64	4,253
2021-04-22	$25.19	$25.22	$24.71	$24.83	$23.20	9,392
2021-04-21	$24.50	$25.35	$24.50	$25.06	$23.41	8,918
2021-04-20	$24.99	$25.11	$24.43	$24.65	$23.03	15,865
2021-04-19	$25.11	$25.13	$24.99	$25.00	$23.35	10,143
2021-04-16	$25.28	$25.38	$25.02	$25.13	$23.48	9,265
2021-04-15	$25.06	$25.17	$24.93	$25.05	$23.40	12,679
2021-04-14	$24.95	$25.31	$24.95	$24.99	$23.35	10,555
2021-04-13	$25.09	$25.10	$24.78	$24.81	$23.18	11,764
2021-04-12	$25.40	$25.63	$24.93	$25.06	$23.30	8,105
2021-04-09	$25.45	$25.50	$25.35	$25.37	$23.59	9,239
2021-04-08	$25.40	$25.45	$25.29	$25.37	$23.58	7,983
2021-04-07	$25.55	$25.55	$25.45	$25.50	$23.71	3,721
2021-04-06	$25.24	$25.50	$25.24	$25.43	$23.64	7,402
2021-04-05	$25.39	$25.39	$25.16	$25.16	$23.39	3,914
2021-04-01	$24.82	$25.38	$24.82	$25.31	$23.53	8,898
2021-03-31	$24.53	$25.00	$24.53	$24.90	$23.15	5,926
2021-03-30	$24.31	$24.57	$24.30	$24.55	$22.82	5,325
2021-03-29	$24.26	$24.61	$23.98	$24.57	$22.84	9,386
2021-03-26	$23.95	$24.24	$23.86	$24.24	$22.54	9,660
2021-03-25	$23.45	$23.69	$23.02	$23.65	$21.99	13,284
2021-03-24	$23.21	$23.87	$23.21	$23.50	$21.85	13,793
2021-03-23	$23.89	$24.10	$22.73	$22.73	$21.13	8,262
2021-03-22	$24.27	$24.44	$24.10	$24.10	$22.41	12,618
2021-03-19	$24.10	$24.66	$24.10	$24.26	$22.55	4,739
2021-03-18	$25.05	$25.07	$24.03	$24.07	$22.38	11,446
2021-03-17	$25.06	$25.53	$24.77	$25.01	$23.25	4,045
2021-03-16	$25.33	$25.58	$25.09	$25.23	$23.46	6,763
2021-03-15	$25.43	$25.68	$25.35	$25.46	$23.67	4,547
2021-03-12	$25.42	$25.56	$25.26	$25.33	$23.55	10,428
2021-03-11	$25.63	$25.74	$25.51	$25.52	$23.61	19,305
2021-03-10	$24.84	$25.45	$24.74	$25.45	$23.55	17,735
2021-03-09	$24.79	$25.05	$24.72	$24.74	$22.89	5,550
2021-03-08	$25.00	$25.10	$24.65	$24.80	$22.94	8,615
2021-03-05	$25.26	$25.26	$24.12	$24.82	$22.97	7,743
2021-03-04	$24.84	$25.29	$24.50	$24.79	$22.94	16,310
2021-03-03	$24.66	$24.97	$24.60	$24.71	$22.86	9,340
2021-03-02	$24.61	$24.85	$24.52	$24.78	$22.93	2,454
2021-03-01	$23.81	$24.70	$23.41	$24.55	$22.72	24,624
2021-02-26	$24.20	$24.20	$23.56	$23.81	$22.03	6,276
2021-02-25	$25.02	$25.08	$24.42	$24.44	$22.61	4,050
2021-02-24	$24.40	$25.32	$24.23	$24.85	$22.99	22,611
2021-02-23	$24.14	$24.34	$23.30	$24.31	$22.49	24,949
2021-02-22	$23.64	$24.13	$23.64	$24.12	$22.32	19,353
2021-02-19	$23.54	$23.85	$23.54	$23.58	$21.82	4,786
2021-02-18	$23.90	$23.90	$23.41	$23.49	$21.74	4,700
2021-02-17	$24.30	$24.39	$23.56	$23.90	$22.12	9,818
2021-02-16	$24.13	$24.28	$23.95	$24.12	$22.32	17,672
2021-02-12	$23.47	$23.91	$23.47	$23.83	$22.05	14,138
2021-02-11	$23.88	$23.99	$23.53	$23.75	$21.87	13,067
2021-02-10	$23.63	$24.06	$23.63	$23.81	$21.92	5,187
2021-02-09	$23.97	$23.97	$23.68	$23.69	$21.81	8,111
2021-02-08	$23.99	$24.19	$23.95	$24.05	$22.14	4,396
2021-02-05	$23.84	$23.85	$23.67	$23.77	$21.88	1,423
2021-02-04	$24.05	$24.05	$23.24	$23.65	$21.77	14,047
2021-02-03	$22.96	$24.17	$22.96	$24.17	$22.25	4,036
2021-02-02	$22.81	$23.14	$22.80	$22.95	$21.13	16,507
2021-02-01	$22.44	$22.68	$21.90	$22.52	$20.73	3,333
2021-01-29	$22.52	$22.99	$22.22	$22.33	$20.56	24,203
2021-01-28	$22.43	$23.72	$22.40	$22.71	$20.91	25,798
2021-01-27	$23.09	$23.30	$22.27	$22.42	$20.64	17,809
2021-01-26	$23.54	$24.10	$23.42	$23.56	$21.69	6,338
2021-01-25	$23.56	$23.76	$23.33	$23.52	$21.65	16,140
2021-01-22	$23.74	$23.75	$23.45	$23.70	$21.82	12,814
2021-01-21	$24.56	$24.56	$23.86	$24.05	$22.14	26,612
2021-01-20	$24.74	$24.74	$24.43	$24.56	$22.61	15,674
2021-01-19	$25.00	$25.05	$24.63	$24.73	$22.77	8,479
2021-01-15	$24.90	$24.90	$24.50	$24.78	$22.81	12,563
2021-01-14	$24.97	$25.29	$24.87	$25.12	$23.02	11,252
2021-01-13	$24.69	$24.90	$24.44	$24.86	$22.78	13,912
2021-01-12	$23.85	$24.71	$23.85	$24.57	$22.51	30,068
2021-01-11	$23.50	$23.93	$23.32	$23.78	$21.79	15,543
2021-01-08	$24.07	$24.24	$23.66	$23.79	$21.80	15,604
2021-01-07	$23.40	$24.18	$23.40	$23.86	$21.86	13,129
2021-01-06	$23.01	$23.56	$23.00	$23.39	$21.43	24,997
2021-01-05	$21.45	$22.86	$21.45	$22.84	$20.93	10,083
2021-01-04	$21.77	$21.79	$21.20	$21.45	$19.65	11,460
2020-12-31	$21.10	$21.33	$21.09	$21.33	$19.54	20,578
2020-12-30	$21.40	$21.47	$20.96	$21.26	$19.47	35,372
2020-12-29	$21.46	$21.87	$21.03	$21.52	$19.71	29,584
2020-12-28	$21.88	$21.88	$21.39	$21.46	$19.66	13,272
2020-12-24	$21.91	$22.13	$21.62	$21.77	$19.95	14,069
2020-12-23	$21.39	$21.95	$21.39	$21.85	$20.02	20,567
2020-12-22	$21.86	$22.10	$21.11	$21.11	$19.34	15,025
2020-12-21	$22.27	$22.27	$21.86	$21.91	$20.07	19,374
2020-12-18	$22.81	$22.85	$22.61	$22.61	$20.72	8,858
2020-12-17	$22.82	$23.00	$22.82	$22.87	$20.95	5,985
2020-12-16	$23.39	$23.39	$22.89	$22.93	$21.01	10,201
2020-12-15	$22.66	$23.26	$22.65	$23.22	$21.28	21,635
2020-12-14	$23.24	$23.24	$22.41	$22.73	$20.82	15,241
2020-12-11	$23.10	$23.10	$22.77	$23.08	$21.15	8,298
2020-12-10	$22.43	$23.12	$22.43	$23.12	$21.07	26,373
2020-12-09	$22.98	$23.18	$22.37	$22.41	$20.43	8,876
2020-12-08	$22.38	$22.90	$22.38	$22.75	$20.74	9,792
2020-12-07	$22.63	$22.79	$22.24	$22.55	$20.55	14,606
2020-12-04	$22.13	$22.81	$21.64	$22.75	$20.74	14,178
2020-12-03	$21.50	$22.10	$21.28	$21.87	$19.93	17,369
2020-12-02	$20.78	$21.50	$20.65	$21.50	$19.60	19,023
2020-12-01	$20.64	$21.04	$20.63	$20.84	$19.00	16,291
2020-11-30	$20.76	$20.88	$20.32	$20.40	$18.59	10,859
2020-11-27	$21.12	$21.24	$20.86	$20.91	$19.06	3,714
2020-11-25	$21.22	$21.22	$20.79	$21.07	$19.21	14,060
2020-11-24	$20.83	$21.40	$20.50	$21.21	$19.33	27,877
2020-11-23	$20.11	$20.75	$20.10	$20.75	$18.91	27,393
2020-11-20	$20.12	$20.21	$19.91	$19.92	$18.16	8,232
2020-11-19	$19.41	$20.17	$19.41	$20.15	$18.37	16,523
2020-11-18	$19.34	$19.81	$19.30	$19.55	$17.82	17,483
2020-11-17	$18.78	$19.29	$18.73	$19.17	$17.47	11,968
2020-11-16	$18.57	$19.06	$18.57	$18.85	$17.18	11,566
2020-11-13	$17.91	$18.28	$17.91	$18.28	$16.66	6,077
2020-11-12	$17.99	$18.21	$17.87	$18.00	$16.30	11,314
2020-11-11	$18.00	$18.18	$18.00	$18.01	$16.31	9,171
2020-11-10	$17.51	$17.90	$17.40	$17.82	$16.14	10,644
2020-11-09	$17.39	$17.69	$16.87	$17.42	$15.77	15,797
2020-11-06	$16.63	$16.69	$16.25	$16.25	$14.72	17,959
2020-11-05	$16.43	$16.78	$16.40	$16.63	$15.06	7,189
2020-11-04	$16.37	$16.43	$16.16	$16.35	$14.81	9,098
2020-11-03	$16.04	$16.27	$16.04	$16.15	$14.62	6,435
2020-11-02	$15.66	$16.02	$15.66	$15.82	$14.33	8,108
2020-10-30	$15.87	$15.87	$15.65	$15.68	$14.20	13,072
2020-10-29	$15.65	$15.94	$15.57	$15.92	$14.42	6,640
2020-10-28	$16.10	$16.10	$15.76	$15.78	$14.29	15,236
2020-10-27	$16.62	$16.62	$16.35	$16.36	$14.82	6,394
2020-10-26	$16.91	$16.92	$16.48	$16.52	$14.96	3,555
2020-10-23	$17.25	$17.35	$16.97	$17.06	$15.45	7,459
2020-10-22	$16.76	$17.25	$16.76	$17.24	$15.61	10,994
2020-10-21	$16.98	$17.04	$16.74	$16.76	$15.18	7,202
2020-10-20	$16.81	$17.13	$16.81	$17.10	$15.49	4,085
2020-10-19	$17.29	$17.29	$16.69	$16.81	$15.22	8,401
2020-10-16	$17.13	$17.58	$17.13	$17.14	$15.52	12,701
2020-10-15	$17.15	$17.33	$17.00	$17.28	$15.54	26,089
2020-10-14	$17.08	$17.55	$17.08	$17.35	$15.60	34,852
2020-10-13	$17.20	$17.24	$16.91	$17.20	$15.47	20,368
2020-10-12	$17.32	$17.47	$17.22	$17.29	$15.55	16,188
2020-10-09	$17.56	$17.62	$17.38	$17.39	$15.64	8,844
2020-10-08	$16.85	$17.59	$16.85	$17.49	$15.73	19,901
2020-10-07	$16.54	$16.86	$16.51	$16.75	$15.07	9,796
2020-10-06	$16.29	$16.89	$16.29	$16.52	$14.86	13,887
2020-10-05	$15.84	$16.48	$15.84	$16.16	$14.53	7,600
2020-10-02	$15.35	$15.74	$15.35	$15.73	$14.15	10,920
2020-10-01	$15.46	$15.60	$15.45	$15.51	$13.95	11,621
2020-09-30	$15.70	$16.01	$15.51	$15.51	$13.95	10,589
2020-09-29	$15.74	$16.04	$15.66	$15.68	$14.10	7,169
2020-09-28	$15.50	$15.99	$15.50	$15.84	$14.24	7,571
2020-09-25	$15.30	$15.61	$15.30	$15.48	$13.92	6,083
2020-09-24	$15.81	$15.81	$15.26	$15.41	$13.86	20,182
2020-09-23	$16.34	$16.42	$15.67	$15.84	$14.24	11,810
2020-09-22	$16.43	$17.07	$16.28	$16.28	$14.64	7,512
2020-09-21	$16.76	$16.76	$16.31	$16.43	$14.77	10,764
2020-09-18	$17.04	$17.25	$16.75	$16.81	$15.12	9,276
2020-09-17	$17.14	$17.14	$16.90	$17.00	$15.29	9,358
2020-09-16	$17.01	$17.35	$16.93	$17.35	$15.60	15,589
2020-09-15	$17.13	$17.13	$16.87	$16.89	$15.19	10,755
2020-09-14	$16.76	$17.22	$16.76	$16.96	$15.25	11,389
2020-09-11	$17.05	$17.05	$16.78	$16.87	$15.06	5,652
2020-09-10	$17.19	$17.20	$16.97	$17.04	$15.22	4,354
2020-09-09	$17.09	$17.23	$17.09	$17.15	$15.31	5,971
2020-09-08	$17.26	$17.26	$16.95	$16.96	$15.14	17,337
2020-09-04	$17.48	$17.48	$17.03	$17.40	$15.54	5,319
2020-09-03	$17.75	$17.77	$17.35	$17.37	$15.51	8,091
2020-09-02	$17.68	$17.77	$17.63	$17.70	$15.81	7,831
2020-09-01	$17.91	$17.91	$17.70	$17.71	$15.82	5,896
2020-08-31	$18.18	$18.19	$17.89	$17.95	$16.03	10,959
2020-08-28	$17.89	$18.33	$17.80	$18.33	$16.37	11,972
2020-08-27	$17.70	$17.95	$17.59	$17.70	$15.81	12,058
2020-08-26	$18.05	$18.20	$17.71	$17.75	$15.85	9,039
2020-08-25	$18.70	$18.74	$18.11	$18.13	$16.19	11,095
2020-08-24	$18.60	$18.66	$18.56	$18.56	$16.57	9,054
2020-08-21	$18.54	$18.77	$18.40	$18.53	$16.55	4,481
2020-08-20	$18.75	$18.90	$18.45	$18.79	$16.77	5,376
2020-08-19	$19.01	$19.01	$18.79	$18.81	$16.80	4,864
2020-08-18	$19.22	$19.22	$18.85	$18.97	$16.94	9,593
2020-08-17	$19.36	$19.36	$18.86	$19.18	$17.13	22,024
2020-08-14	$18.91	$19.29	$18.89	$19.26	$17.20	6,012
2020-08-13	$19.18	$19.20	$18.92	$19.06	$16.91	5,744
2020-08-12	$19.13	$19.38	$19.10	$19.30	$17.13	6,277
2020-08-11	$19.33	$19.43	$18.95	$18.95	$16.82	10,411
2020-08-10	$19.00	$19.25	$19.00	$19.11	$16.96	12,358
2020-08-07	$18.75	$18.80	$18.65	$18.80	$16.68	3,519
2020-08-06	$18.82	$18.84	$18.52	$18.81	$16.69	7,899
2020-08-05	$18.65	$18.90	$18.62	$18.75	$16.64	21,723
2020-08-04	$18.29	$18.48	$18.00	$18.45	$16.37	18,314
2020-08-03	$18.09	$18.29	$18.02	$18.29	$16.23	16,279
2020-07-31	$17.77	$18.10	$17.74	$18.09	$16.05	9,436
2020-07-30	$18.02	$18.05	$17.82	$17.85	$15.84	5,989
2020-07-29	$17.83	$18.23	$17.70	$18.19	$16.14	9,194
2020-07-28	$17.78	$17.90	$17.50	$17.75	$15.75	20,640
2020-07-27	$18.00	$18.05	$17.83	$17.90	$15.88	18,092
2020-07-24	$18.07	$18.22	$18.03	$18.10	$16.06	11,310
2020-07-23	$18.18	$18.24	$17.86	$18.24	$16.19	10,108
2020-07-22	$18.24	$18.24	$17.86	$18.24	$16.19	5,451
2020-07-21	$17.55	$18.23	$17.55	$18.23	$16.18	28,221
2020-07-20	$17.35	$17.48	$17.35	$17.43	$15.47	9,069
2020-07-17	$17.19	$17.50	$17.19	$17.42	$15.46	8,728
2020-07-16	$17.45	$17.45	$17.10	$17.28	$15.33	8,529
2020-07-15	$16.81	$17.40	$16.81	$17.40	$15.44	22,086
2020-07-14	$16.27	$16.58	$16.17	$16.36	$14.52	13,082
2020-07-13	$16.92	$17.00	$16.15	$16.27	$14.44	39,640
2020-07-10	$16.89	$17.19	$16.83	$16.97	$14.95	10,454
2020-07-09	$17.40	$17.40	$16.78	$16.91	$14.90	9,699
2020-07-08	$17.35	$17.64	$17.30	$17.40	$15.33	31,183
2020-07-07	$17.28	$17.57	$17.02	$17.44	$15.36	11,846
2020-07-06	$18.22	$18.46	$17.55	$17.56	$15.47	27,603
2020-07-02	$18.17	$18.22	$18.00	$18.00	$15.86	15,681
2020-07-01	$18.30	$18.64	$18.01	$18.10	$15.94	25,549
2020-06-30	$18.04	$18.44	$17.99	$18.24	$16.07	13,415
2020-06-29	$17.56	$18.04	$17.55	$18.04	$15.89	29,361
2020-06-26	$18.48	$18.48	$17.41	$17.66	$15.56	18,542
2020-06-25	$18.33	$18.87	$18.32	$18.32	$16.14	23,209
2020-06-24	$19.50	$19.50	$18.00	$18.27	$16.09	39,999
2020-06-23	$19.79	$19.97	$19.51	$19.51	$17.19	13,916
2020-06-22	$19.72	$19.88	$19.65	$19.67	$17.33	19,712
2020-06-19	$20.05	$20.31	$19.68	$19.71	$17.36	19,214
2020-06-18	$19.82	$20.30	$19.82	$20.01	$17.63	25,146
2020-06-17	$21.07	$21.47	$20.25	$20.39	$17.96	29,002
2020-06-16	$22.85	$23.27	$21.52	$21.52	$18.96	26,621
2020-06-15	$22.18	$22.80	$21.22	$22.51	$19.83	21,326
2020-06-12	$6.09	$6.09	$5.51	$5.71	$20.12	18,207
2020-06-11	$6.00	$6.15	$5.56	$6.14	$20.93	35,216
2020-06-10	$6.26	$6.32	$6.10	$6.25	$21.31	30,629
2020-06-09	$6.49	$6.49	$6.15	$6.25	$21.31	26,748
2020-06-08	$6.41	$6.50	$6.28	$6.38	$21.75	44,904
2020-06-05	$5.85	$6.16	$5.73	$6.10	$20.80	40,289
2020-06-04	$5.60	$5.83	$5.56	$5.64	$19.23	25,700
2020-06-03	$5.48	$5.62	$5.45	$5.58	$19.02	17,462
2020-06-02	$5.49	$5.49	$5.30	$5.42	$18.48	12,935
2020-06-01	$5.03	$5.49	$5.03	$5.47	$18.65	19,688
2020-05-29	$4.92	$5.10	$4.92	$5.08	$17.32	5,965
2020-05-28	$4.93	$5.10	$4.93	$4.94	$16.84	6,679
2020-05-27	$4.95	$5.09	$4.93	$4.98	$16.98	10,621
2020-05-26	$5.03	$5.13	$4.93	$4.95	$16.88	8,057
2020-05-22	$4.94	$4.95	$4.81	$4.95	$16.88	5,441
2020-05-21	$4.99	$5.04	$4.85	$4.89	$16.67	11,704
2020-05-20	$4.81	$4.97	$4.81	$4.96	$16.91	6,798
2020-05-19	$4.72	$4.95	$4.68	$4.80	$16.36	10,822
2020-05-18	$4.77	$4.87	$4.68	$4.85	$16.53	8,770
2020-05-15	$4.38	$4.65	$4.38	$4.65	$15.85	4,914
2020-05-14	$4.44	$4.48	$4.27	$4.46	$15.20	5,675
2020-05-13	$4.68	$4.75	$4.44	$4.44	$15.14	4,632
2020-05-12	$4.75	$4.86	$4.73	$4.73	$16.13	8,886
2020-05-11	$4.51	$4.69	$4.51	$4.64	$15.82	6,881
2020-05-08	$4.73	$4.73	$4.60	$4.64	$15.82	7,319
2020-05-07	$4.62	$4.74	$4.57	$4.71	$16.06	10,862
2020-05-06	$4.58	$4.58	$4.42	$4.49	$15.31	13,664
2020-05-05	$4.57	$4.65	$4.51	$4.51	$15.38	15,104
2020-05-04	$4.37	$4.50	$4.19	$4.48	$15.27	14,984
2020-05-01	$4.75	$4.75	$4.47	$4.58	$15.61	5,866
2020-04-30	$5.03	$5.16	$4.66	$4.68	$15.95	17,201
2020-04-29	$4.73	$5.03	$4.73	$5.00	$17.05	8,799
2020-04-28	$4.69	$4.90	$4.62	$4.65	$15.85	6,766
2020-04-27	$4.97	$5.00	$4.55	$4.58	$15.61	15,678
2020-04-24	$5.23	$5.23	$4.83	$4.98	$16.98	9,650
2020-04-23	$5.12	$5.38	$5.07	$5.22	$17.80	12,085
2020-04-22	$4.77	$5.11	$4.59	$5.06	$17.25	17,383
2020-04-21	$4.41	$4.86	$4.41	$4.77	$16.26	6,991
2020-04-20	$4.25	$4.73	$4.20	$4.55	$15.51	13,541
2020-04-17	$4.47	$4.84	$4.39	$4.44	$15.14	7,187
2020-04-16	$4.52	$4.53	$4.35	$4.47	$15.24	6,387
2020-04-15	$4.43	$4.60	$4.08	$4.60	$15.68	15,346
2020-04-14	$4.79	$4.79	$4.19	$4.41	$15.03	10,354
2020-04-13	$4.57	$4.79	$4.30	$4.59	$15.65	19,154
2020-04-09	$4.54	$4.84	$4.07	$4.28	$14.59	18,212
2020-04-08	$3.96	$4.45	$3.96	$4.28	$14.59	21,980
2020-04-07	$4.07	$4.30	$3.88	$4.02	$13.70	12,966
2020-04-06	$4.19	$4.27	$3.74	$3.84	$13.09	2,814
2020-04-03	$3.90	$3.97	$3.50	$3.97	$13.53	12,659
2020-04-02	$3.72	$4.34	$3.65	$3.82	$13.02	13,312
2020-04-01	$3.52	$3.81	$3.48	$3.64	$12.41	26,775
2020-03-31	$3.62	$3.76	$3.46	$3.53	$12.03	13,955
2020-03-30	$3.60	$3.60	$3.14	$3.45	$11.76	9,439
2020-03-27	$3.66	$3.66	$3.43	$3.48	$11.86	8,263
2020-03-26	$4.00	$4.03	$3.45	$3.59	$12.24	18,589
2020-03-25	$2.97	$3.85	$2.95	$3.80	$12.95	30,142
2020-03-24	$2.73	$3.20	$2.71	$2.86	$9.75	22,977
2020-03-23	$3.48	$3.48	$2.49	$2.49	$8.49	39,669
2020-03-20	$3.04	$3.78	$3.00	$3.26	$11.11	31,776
2020-03-19	$2.06	$3.89	$2.06	$2.85	$9.72	28,503
2020-03-18	$3.41	$3.41	$1.50	$1.98	$6.75	65,344
2020-03-17	$3.79	$3.79	$3.01	$3.17	$10.81	30,430
2020-03-16	$4.05	$4.05	$3.25	$3.50	$11.93	23,298
2020-03-13	$4.01	$4.42	$4.01	$4.40	$15.00	30,241
2020-03-12	$5.00	$5.13	$3.52	$3.88	$12.96	42,787
2020-03-11	$5.84	$6.34	$5.18	$5.38	$17.97	20,313
2020-03-10	$7.69	$7.76	$5.50	$5.94	$19.84	47,264
2020-03-09	$7.94	$7.94	$6.64	$6.93	$23.15	36,268
2020-03-06	$8.58	$8.58	$8.16	$8.27	$27.63	15,432
2020-03-05	$8.75	$8.94	$8.53	$8.64	$28.86	9,799
2020-03-04	$8.84	$8.87	$8.80	$8.81	$29.43	6,258
2020-03-03	$8.93	$9.10	$8.73	$8.74	$29.20	9,684
2020-03-02	$8.80	$9.04	$8.57	$8.78	$29.33	16,309
2020-02-28	$8.53	$8.92	$8.06	$8.91	$29.76	28,565
2020-02-27	$8.99	$8.99	$8.18	$8.59	$28.70	15,253
2020-02-26	$9.21	$9.31	$9.15	$9.15	$30.57	10,303
2020-02-25	$9.65	$9.65	$9.29	$9.32	$31.13	24,096
2020-02-24	$9.58	$9.62	$9.49	$9.56	$31.94	9,830
2020-02-21	$9.91	$9.91	$9.81	$9.81	$32.77	5,140
2020-02-20	$9.81	$9.95	$9.81	$9.90	$33.07	4,542
2020-02-19	$9.74	$9.79	$9.74	$9.77	$32.64	4,022
2020-02-18	$9.59	$9.69	$9.58	$9.66	$32.27	2,687
2020-02-14	$9.73	$9.73	$9.52	$9.61	$32.10	5,258
2020-02-13	$9.70	$9.72	$9.58	$9.59	$32.04	11,168
2020-02-12	$9.77	$9.90	$9.77	$9.77	$32.33	4,919
2020-02-11	$9.66	$9.73	$9.64	$9.64	$31.90	6,261
2020-02-10	$9.67	$9.72	$9.54	$9.56	$31.64	3,442
2020-02-07	$9.71	$9.84	$9.67	$9.67	$32.00	6,770
2020-02-06	$9.79	$9.79	$9.69	$9.69	$32.07	2,826
2020-02-05	$9.65	$9.78	$9.65	$9.75	$32.27	7,393
2020-02-04	$9.54	$9.64	$9.49	$9.57	$31.67	3,067
2020-02-03	$9.35	$9.45	$9.32	$9.39	$31.08	8,078
2020-01-31	$9.51	$9.51	$9.31	$9.34	$30.91	7,420
2020-01-30	$9.53	$9.58	$9.41	$9.50	$31.44	8,758
2020-01-29	$9.62	$9.72	$9.52	$9.58	$31.70	12,783
2020-01-28	$9.62	$9.63	$9.51	$9.52	$31.51	9,175
2020-01-27	$9.59	$9.59	$9.47	$9.47	$31.34	10,268
2020-01-24	$10.00	$10.18	$9.60	$9.71	$32.13	16,289
2020-01-23	$9.87	$9.96	$9.81	$9.96	$32.96	10,739
2020-01-22	$10.02	$10.02	$9.89	$9.95	$32.93	7,117
2020-01-21	$10.09	$10.17	$9.96	$10.05	$33.26	7,250
2020-01-17	$10.21	$10.24	$10.09	$10.10	$33.42	7,750
2020-01-16	$10.25	$10.39	$10.21	$10.22	$33.82	7,018
2020-01-15	$10.27	$10.43	$10.27	$10.34	$33.92	4,248
2020-01-14	$10.22	$10.31	$10.21	$10.27	$33.69	11,514
2020-01-13	$10.21	$10.27	$10.16	$10.23	$33.56	5,854
2020-01-10	$10.32	$10.32	$10.18	$10.20	$33.46	1,984
2020-01-09	$10.26	$10.34	$10.24	$10.25	$33.62	4,660
2020-01-08	$10.47	$10.49	$10.22	$10.24	$33.59	4,668
2020-01-07	$10.47	$10.50	$10.37	$10.43	$34.21	3,818
2020-01-06	$10.36	$10.47	$10.36	$10.46	$34.31	2,908
2020-01-03	$10.46	$10.50	$10.22	$10.28	$33.72	11,426
2020-01-02	$10.36	$10.47	$10.24	$10.41	$34.15	23,885
2019-12-31	$10.12	$10.24	$10.03	$10.23	$33.56	8,802
2019-12-30	$9.98	$10.09	$9.81	$9.96	$32.67	10,508
2019-12-27	$10.20	$10.25	$9.90	$9.99	$32.77	11,788
2019-12-26	$10.11	$10.22	$10.02	$10.13	$33.23	11,404
2019-12-24	$9.91	$10.06	$9.91	$10.02	$32.87	4,444
2019-12-23	$10.03	$10.06	$9.90	$9.91	$32.51	6,425
2019-12-20	$10.03	$10.10	$9.96	$10.02	$32.87	10,335
2019-12-19	$9.94	$10.04	$9.92	$9.98	$32.74	4,488
2019-12-18	$9.85	$9.99	$9.81	$9.93	$32.57	8,338
2019-12-17	$9.86	$10.02	$9.85	$9.90	$32.48	10,879
2019-12-16	$9.76	$9.92	$9.72	$9.90	$32.48	5,007
2019-12-13	$9.80	$9.80	$9.65	$9.68	$31.75	3,404
2019-12-12	$9.74	$9.92	$9.74	$9.88	$32.11	6,593
2019-12-11	$9.82	$9.88	$9.79	$9.80	$31.85	3,514
2019-12-10	$10.01	$10.09	$9.82	$9.82	$31.92	7,625
2019-12-09	$9.73	$10.23	$9.62	$9.99	$32.47	12,248
2019-12-06	$9.53	$9.75	$9.43	$9.75	$31.69	13,836
2019-12-05	$9.57	$9.59	$9.52	$9.54	$31.01	10,394
2019-12-04	$9.54	$9.57	$9.48	$9.57	$31.10	5,213
2019-12-03	$9.46	$9.59	$9.39	$9.59	$31.17	4,146
2019-12-02	$9.54	$9.54	$9.39	$9.47	$30.78	3,308
2019-11-29	$9.37	$9.46	$9.33	$9.46	$30.75	1,467
2019-11-27	$9.34	$9.43	$9.22	$9.42	$30.62	6,758
2019-11-26	$9.45	$9.47	$9.30	$9.30	$30.23	6,043
2019-11-25	$9.44	$9.49	$9.28	$9.38	$30.49	9,497
2019-11-22	$9.60	$9.60	$9.48	$9.50	$30.88	4,765
2019-11-21	$9.47	$9.65	$9.47	$9.53	$30.97	2,771
2019-11-20	$9.31	$9.42	$9.21	$9.42	$30.62	7,844
2019-11-19	$9.38	$9.39	$9.30	$9.33	$30.32	7,103
2019-11-18	$9.26	$9.37	$9.20	$9.32	$30.29	7,230
2019-11-15	$9.37	$9.37	$9.29	$9.30	$30.23	6,223
2019-11-14	$9.41	$9.42	$9.28	$9.28	$30.16	5,012
2019-11-13	$9.46	$9.53	$9.41	$9.48	$30.51	15,857
2019-11-12	$9.47	$9.49	$9.34	$9.47	$30.48	11,635
2019-11-11	$9.57	$9.71	$9.37	$9.37	$30.16	9,565
2019-11-08	$9.51	$9.59	$9.47	$9.53	$30.67	5,354
2019-11-07	$9.60	$9.60	$9.42	$9.59	$30.87	5,640
2019-11-06	$9.64	$9.65	$9.46	$9.51	$30.61	4,566
2019-11-05	$9.69	$9.72	$9.57	$9.59	$30.87	3,016
2019-11-04	$9.60	$9.76	$9.60	$9.64	$31.03	8,816
2019-11-01	$9.44	$9.55	$9.40	$9.55	$30.74	8,567
2019-10-31	$9.47	$9.50	$9.33	$9.37	$30.16	6,839
2019-10-30	$9.43	$9.51	$9.40	$9.41	$30.29	2,002
2019-10-29	$9.36	$9.46	$9.33	$9.38	$30.19	9,264
2019-10-28	$9.50	$9.61	$9.39	$9.39	$30.22	11,863
2019-10-25	$9.57	$9.58	$9.38	$9.47	$30.48	10,155
2019-10-24	$9.57	$9.63	$9.46	$9.54	$30.71	5,429
2019-10-23	$9.56	$9.60	$9.50	$9.55	$30.74	6,182
2019-10-22	$9.55	$9.63	$9.48	$9.52	$30.64	6,293
2019-10-21	$9.61	$9.66	$9.44	$9.56	$30.77	10,035
2019-10-18	$9.57	$9.66	$9.48	$9.59	$30.87	14,169
2019-10-17	$9.54	$9.60	$9.38	$9.56	$30.77	13,612
2019-10-16	$9.82	$9.82	$9.61	$9.63	$30.71	8,259
2019-10-15	$9.82	$10.10	$9.67	$9.79	$31.22	11,032
2019-10-14	$9.73	$9.84	$9.63	$9.74	$31.06	4,472
2019-10-11	$9.67	$9.76	$9.64	$9.76	$31.12	9,158
2019-10-10	$9.75	$9.78	$9.55	$9.64	$30.74	4,123
2019-10-09	$9.78	$9.93	$9.72	$9.77	$31.15	1,732
2019-10-08	$9.86	$9.86	$9.70	$9.75	$31.09	3,175
2019-10-07	$9.87	$10.05	$9.84	$9.85	$31.41	4,376
2019-10-04	$9.80	$10.05	$9.80	$9.88	$31.50	607
2019-10-03	$9.80	$9.80	$9.53	$9.74	$31.06	13,255
2019-10-02	$9.90	$9.90	$9.80	$9.85	$31.41	2,239
2019-10-01	$10.00	$10.30	$9.86	$9.97	$31.79	5,163
2019-09-30	$10.01	$10.07	$10.00	$10.01	$31.92	1,535
2019-09-27	$9.87	$9.99	$9.87	$9.99	$31.85	2,352
2019-09-26	$9.93	$9.93	$9.80	$9.84	$31.38	3,850
2019-09-25	$9.94	$9.94	$9.84	$9.89	$31.54	3,197
2019-09-24	$10.03	$10.06	$9.97	$9.97	$31.79	8,087
2019-09-23	$10.02	$10.06	$10.00	$10.03	$31.98	1,208
2019-09-20	$10.07	$10.12	$10.00	$10.00	$31.89	3,540
2019-09-19	$10.00	$10.10	$10.00	$10.00	$31.89	2,237
2019-09-18	$10.00	$10.02	$9.96	$10.01	$31.92	2,471
2019-09-17	$10.10	$10.10	$9.97	$10.05	$32.05	7,586
2019-09-16	$10.31	$10.31	$10.10	$10.12	$32.27	20,354
2019-09-13	$10.12	$10.22	$10.10	$10.10	$32.21	2,099
2019-09-12	$10.01	$10.25	$10.01	$10.20	$32.24	7,621
2019-09-11	$10.00	$10.48	$9.98	$10.00	$31.60	17,687
2019-09-10	$9.97	$10.05	$9.97	$10.04	$31.73	3,999
2019-09-09	$9.89	$9.99	$9.89	$9.93	$31.38	2,797
2019-09-06	$9.72	$9.86	$9.65	$9.82	$31.04	5,460
2019-09-05	$9.70	$9.79	$9.70	$9.70	$30.66	8,532
2019-09-04	$9.63	$9.70	$9.63	$9.67	$30.56	2,450
2019-09-03	$9.52	$9.58	$9.50	$9.53	$30.12	3,255
2019-08-30	$9.60	$9.62	$9.56	$9.60	$30.34	3,999
2019-08-29	$9.50	$9.58	$9.48	$9.51	$30.06	1,307
2019-08-28	$9.33	$9.49	$9.25	$9.47	$29.93	9,059
2019-08-27	$9.32	$9.36	$9.20	$9.26	$29.27	4,906
2019-08-26	$9.51	$9.56	$9.29	$9.34	$29.52	5,926
2019-08-23	$9.74	$9.76	$9.36	$9.47	$29.93	5,867
2019-08-22	$9.82	$9.92	$9.63	$9.77	$30.88	4,340
2019-08-21	$9.81	$9.95	$9.69	$9.77	$30.88	3,383
2019-08-20	$9.81	$9.83	$9.71	$9.71	$30.69	3,354
2019-08-19	$9.72	$9.86	$9.52	$9.82	$31.04	5,596
2019-08-16	$9.60	$9.69	$9.57	$9.60	$30.34	1,798
2019-08-15	$9.56	$9.80	$9.52	$9.52	$30.09	4,631
2019-08-14	$9.70	$9.81	$9.62	$9.65	$30.21	4,599
2019-08-13	$9.63	$9.85	$9.63	$9.79	$30.65	5,497
2019-08-12	$9.86	$9.91	$9.53	$9.60	$30.05	15,139
2019-08-09	$9.75	$10.06	$9.75	$9.82	$30.74	5,615
2019-08-08	$9.73	$9.84	$9.68	$9.72	$30.43	16,919
2019-08-07	$9.83	$9.98	$9.42	$9.70	$30.37	36,630
2019-08-06	$9.92	$10.04	$9.71	$9.85	$30.84	13,172
2019-08-05	$10.00	$10.06	$9.67	$9.84	$30.81	13,641
2019-08-02	$10.13	$10.31	$10.01	$10.06	$31.49	5,274
2019-08-01	$10.45	$10.59	$10.03	$10.03	$31.40	18,609
2019-07-31	$10.41	$10.50	$10.36	$10.44	$32.68	8,463
2019-07-30	$10.40	$10.43	$10.28	$10.40	$32.56	5,794
2019-07-29	$10.50	$10.50	$10.40	$10.43	$32.65	3,357
2019-07-26	$10.59	$10.59	$10.45	$10.47	$32.78	3,728
2019-07-25	$10.65	$10.65	$10.55	$10.56	$33.06	5,225
2019-07-24	$10.53	$10.60	$10.52	$10.58	$33.12	5,889
2019-07-23	$10.53	$10.59	$10.50	$10.50	$32.87	7,610
2019-07-22	$10.54	$10.54	$10.51	$10.54	$33.00	3,936
2019-07-19	$10.50	$10.54	$10.49	$10.49	$32.84	6,179
2019-07-18	$10.53	$10.55	$10.46	$10.50	$32.87	6,377
2019-07-17	$10.62	$10.62	$10.53	$10.56	$33.06	6,295
2019-07-16	$10.63	$10.63	$10.59	$10.62	$33.25	7,186
2019-07-15	$10.69	$10.72	$10.63	$10.64	$33.31	4,892
2019-07-12	$10.68	$10.68	$10.60	$10.66	$33.37	2,703
2019-07-11	$10.70	$10.74	$10.66	$10.70	$33.22	7,044
2019-07-10	$10.65	$10.69	$10.54	$10.66	$33.09	8,684
2019-07-09	$10.58	$10.59	$10.50	$10.58	$32.84	4,949
2019-07-08	$10.49	$10.55	$10.45	$10.51	$32.63	8,505
2019-07-05	$10.38	$10.51	$10.32	$10.51	$32.63	3,358
2019-07-03	$10.30	$10.40	$10.30	$10.33	$32.07	3,500
2019-07-02	$10.21	$10.33	$10.18	$10.27	$31.88	13,602
2019-07-01	$10.21	$10.32	$10.20	$10.20	$31.66	7,790
2019-06-28	$10.23	$10.30	$10.21	$10.21	$31.70	2,532
2019-06-27	$10.24	$10.24	$10.14	$10.18	$31.60	2,696
2019-06-26	$10.11	$10.26	$10.10	$10.17	$31.57	5,886
2019-06-25	$10.15	$10.19	$10.02	$10.11	$31.39	2,136
2019-06-24	$10.17	$10.20	$10.10	$10.15	$31.51	2,596
2019-06-21	$10.07	$10.21	$10.07	$10.13	$31.45	5,791
2019-06-20	$10.01	$10.19	$10.01	$10.12	$31.42	6,253
2019-06-19	$9.88	$9.99	$9.86	$9.88	$30.67	3,160
2019-06-18	$9.88	$9.92	$9.86	$9.91	$30.76	2,671
2019-06-17	$9.86	$9.89	$9.79	$9.79	$30.39	3,785
2019-06-14	$9.96	$9.98	$9.87	$9.87	$30.64	2,715
2019-06-13	$10.02	$10.02	$9.88	$9.90	$30.73	6,169
2019-06-12	$10.16	$10.16	$10.01	$10.02	$30.82	18,913
2019-06-11	$10.05	$10.16	$10.00	$10.16	$31.26	3,711
2019-06-10	$10.00	$10.05	$9.99	$10.01	$30.79	3,855
2019-06-07	$9.97	$10.05	$9.91	$10.01	$30.79	5,290
2019-06-06	$9.89	$10.00	$9.89	$9.92	$30.52	2,189
2019-06-05	$10.08	$10.08	$9.86	$9.93	$30.55	5,483
2019-06-04	$9.84	$10.13	$9.84	$10.00	$30.76	5,723
2019-06-03	$9.82	$9.88	$9.71	$9.78	$30.09	5,277
2019-05-31	$9.77	$9.82	$9.68	$9.72	$29.90	6,203
2019-05-30	$9.86	$10.00	$9.79	$9.81	$30.18	6,253
2019-05-29	$9.90	$9.90	$9.75	$9.85	$30.30	7,171
2019-05-28	$10.14	$10.14	$9.94	$9.94	$30.58	3,937
2019-05-24	$10.07	$10.11	$10.02	$10.04	$30.89	3,915
2019-05-23	$10.17	$10.17	$9.97	$10.01	$30.79	6,923
2019-05-22	$10.43	$10.43	$10.26	$10.29	$31.66	3,413
2019-05-21	$10.34	$10.48	$10.34	$10.48	$32.24	1,820
2019-05-20	$10.34	$10.38	$10.26	$10.34	$31.81	4,787
2019-05-17	$10.39	$10.42	$10.30	$10.30	$31.69	4,780
2019-05-16	$10.33	$10.40	$10.28	$10.37	$31.90	5,133
2019-05-15	$10.24	$10.44	$10.16	$10.35	$31.57	4,187
2019-05-14	$10.13	$10.30	$10.13	$10.26	$31.29	5,088
2019-05-13	$10.05	$10.10	$10.01	$10.04	$30.62	5,338
2019-05-10	$10.02	$10.15	$9.97	$10.15	$30.96	4,921
2019-05-09	$9.96	$9.96	$9.83	$9.92	$30.25	4,046
2019-05-08	$10.07	$10.11	$9.96	$9.99	$30.47	10,477
2019-05-07	$10.00	$10.07	$9.94	$10.04	$30.62	11,164
2019-05-06	$10.08	$10.10	$10.01	$10.07	$30.71	7,761
2019-05-03	$10.18	$10.21	$10.11	$10.13	$30.89	15,556
2019-05-02	$10.29	$10.29	$10.09	$10.09	$30.77	12,584
2019-05-01	$10.35	$10.40	$10.30	$10.30	$31.41	4,911
2019-04-30	$10.45	$10.49	$10.31	$10.36	$31.60	8,280
2019-04-29	$10.41	$10.45	$10.34	$10.45	$31.87	8,752
2019-04-26	$10.30	$10.39	$10.29	$10.37	$31.63	10,177
2019-04-25	$10.34	$10.37	$10.30	$10.36	$31.60	9,570
2019-04-24	$10.39	$10.39	$10.33	$10.33	$31.50	5,674
2019-04-23	$10.38	$10.41	$10.34	$10.34	$31.53	6,739
2019-04-22	$10.25	$10.36	$10.25	$10.36	$31.60	4,067
2019-04-18	$10.27	$10.27	$10.12	$10.16	$30.99	11,207
2019-04-17	$10.41	$10.41	$10.26	$10.28	$31.35	8,815
2019-04-16	$10.46	$10.46	$10.31	$10.34	$31.53	5,863
2019-04-15	$10.56	$10.56	$10.44	$10.45	$31.87	7,778
2019-04-12	$10.54	$10.54	$10.40	$10.50	$32.02	11,832
2019-04-11	$10.40	$10.45	$10.29	$10.37	$31.63	9,230
2019-04-10	$10.53	$10.58	$10.39	$10.48	$31.69	21,974
2019-04-09	$10.65	$10.68	$10.49	$10.51	$31.78	9,412
2019-04-08	$10.63	$10.70	$10.50	$10.62	$32.11	12,334
2019-04-05	$10.47	$10.62	$10.47	$10.62	$32.11	3,990
2019-04-04	$10.55	$10.60	$10.40	$10.48	$31.69	12,127
2019-04-03	$10.60	$10.63	$10.55	$10.61	$32.08	10,000
2019-04-02	$10.60	$10.60	$10.54	$10.57	$31.96	6,276
2019-04-01	$10.53	$10.65	$10.50	$10.60	$32.05	5,178
2019-03-29	$10.52	$10.52	$10.39	$10.44	$31.56	5,041
2019-03-28	$10.31	$10.46	$10.30	$10.43	$31.53	6,110
2019-03-27	$10.33	$10.37	$10.25	$10.29	$31.11	3,542
2019-03-26	$10.33	$10.49	$10.27	$10.35	$31.29	10,263
2019-03-25	$10.28	$10.31	$10.17	$10.24	$30.96	8,474
2019-03-22	$10.38	$10.48	$10.28	$10.28	$31.08	5,875
2019-03-21	$10.41	$10.55	$10.41	$10.45	$31.60	5,529
2019-03-20	$10.41	$10.48	$10.38	$10.41	$31.47	10,144
2019-03-19	$10.42	$10.48	$10.42	$10.43	$31.53	8,505
2019-03-18	$10.27	$10.37	$10.22	$10.37	$31.35	9,711
2019-03-15	$10.28	$10.28	$10.20	$10.25	$30.99	7,997
2019-03-14	$10.19	$10.29	$10.19	$10.29	$30.84	7,210
2019-03-13	$10.24	$10.25	$10.15	$10.17	$30.48	4,335
2019-03-12	$10.25	$10.25	$10.13	$10.17	$30.48	4,688
2019-03-11	$10.03	$10.25	$10.03	$10.17	$30.48	7,808
2019-03-08	$9.89	$9.97	$9.88	$9.96	$29.85	6,354
2019-03-07	$10.00	$10.05	$9.97	$10.04	$30.09	3,257
2019-03-06	$10.05	$10.05	$9.91	$9.93	$29.76	13,226
2019-03-05	$10.08	$10.08	$10.02	$10.02	$30.03	2,727
2019-03-04	$9.99	$10.06	$9.89	$10.03	$30.06	9,010
2019-03-01	$10.00	$10.00	$9.85	$9.95	$29.82	5,171
2019-02-28	$10.06	$10.06	$9.93	$9.97	$29.88	5,705
2019-02-27	$9.99	$10.00	$9.88	$9.98	$29.91	7,387
2019-02-26	$10.11	$10.14	$9.92	$9.93	$29.76	3,691
2019-02-25	$10.09	$10.12	$10.05	$10.12	$30.33	32,298
2019-02-22	$10.15	$10.20	$10.05	$10.11	$30.30	4,626
2019-02-21	$10.26	$10.28	$10.05	$10.07	$30.18	10,511
2019-02-20	$10.44	$10.44	$10.22	$10.23	$30.66	11,624
2019-02-19	$10.18	$10.40	$10.15	$10.40	$31.17	7,431
2019-02-15	$10.12	$10.19	$10.04	$10.15	$30.42	4,252
2019-02-14	$9.87	$10.07	$9.84	$10.05	$30.12	7,029
2019-02-13	$9.89	$10.04	$9.89	$9.98	$29.64	8,229
2019-02-12	$9.92	$9.92	$9.84	$9.89	$29.38	8,965
2019-02-11	$9.78	$9.81	$9.72	$9.79	$29.08	3,813
2019-02-08	$9.87	$9.87	$9.64	$9.82	$29.17	5,393
2019-02-07	$9.96	$9.99	$9.75	$9.80	$29.11	7,022
2019-02-06	$10.14	$10.23	$9.96	$9.96	$29.58	7,320
2019-02-05	$10.16	$10.23	$10.09	$10.14	$30.12	8,000
2019-02-04	$10.24	$10.25	$10.15	$10.17	$30.21	10,924
2019-02-01	$9.96	$10.23	$9.96	$10.23	$30.39	6,231
2019-01-31	$9.99	$10.09	$9.96	$10.02	$29.76	6,338
2019-01-30	$9.88	$10.00	$9.86	$9.99	$29.67	11,802
2019-01-29	$9.80	$9.85	$9.73	$9.79	$29.08	13,274
2019-01-28	$9.65	$9.73	$9.57	$9.67	$28.72	4,914
2019-01-25	$9.80	$9.81	$9.71	$9.77	$29.02	7,488
2019-01-24	$9.56	$9.75	$9.53	$9.75	$28.96	5,433
2019-01-23	$9.75	$9.78	$9.58	$9.63	$28.60	12,602
2019-01-22	$9.87	$9.93	$9.56	$9.56	$28.40	4,508
2019-01-18	$9.86	$9.95	$9.84	$9.91	$29.44	5,206
2019-01-17	$9.75	$9.82	$9.75	$9.78	$29.05	3,947
2019-01-16	$9.81	$9.92	$9.81	$9.88	$29.08	6,676
2019-01-15	$9.79	$9.85	$9.68	$9.85	$28.99	4,093
2019-01-14	$9.73	$9.81	$9.70	$9.72	$28.61	6,689
2019-01-11	$9.71	$9.76	$9.71	$9.73	$28.64	6,396
2019-01-10	$9.89	$9.89	$9.76	$9.77	$28.76	7,771
2019-01-09	$9.89	$9.95	$9.78	$9.88	$29.08	6,934
2019-01-08	$9.77	$9.83	$9.68	$9.82	$28.90	12,361
2019-01-07	$9.33	$9.63	$9.31	$9.63	$28.34	19,157
2019-01-04	$8.90	$9.25	$8.90	$9.20	$27.08	16,233
2019-01-03	$8.74	$8.86	$8.65	$8.80	$25.90	11,427
2019-01-02	$8.42	$8.81	$8.33	$8.66	$25.49	12,725
2018-12-31	$8.52	$8.55	$8.47	$8.51	$25.05	22,862
2018-12-28	$8.37	$8.61	$8.23	$8.46	$24.90	26,089
2018-12-27	$8.42	$8.44	$8.01	$8.36	$24.61	31,950
2018-12-26	$7.96	$8.52	$7.96	$8.47	$24.93	20,218
2018-12-24	$8.23	$8.23	$7.90	$7.90	$23.25	29,525
2018-12-21	$8.37	$8.45	$8.19	$8.20	$24.13	25,428
2018-12-20	$8.59	$8.66	$8.12	$8.35	$24.58	16,744
2018-12-19	$8.76	$8.85	$8.57	$8.65	$25.46	13,310
2018-12-18	$8.89	$9.00	$8.62	$8.68	$25.55	10,627
2018-12-17	$9.35	$9.35	$8.79	$8.88	$26.14	25,376
2018-12-14	$9.32	$9.50	$9.29	$9.31	$27.40	14,091
2018-12-13	$9.33	$9.54	$9.21	$9.51	$27.72	12,325
2018-12-12	$9.35	$9.47	$9.32	$9.35	$27.25	15,567
2018-12-11	$9.37	$9.40	$9.19	$9.28	$27.05	9,055
2018-12-10	$9.52	$9.56	$9.15	$9.25	$26.96	10,400
2018-12-07	$9.60	$9.91	$9.40	$9.40	$27.40	19,806
2018-12-06	$9.69	$9.74	$9.37	$9.45	$27.55	13,406
2018-12-04	$10.06	$10.06	$9.77	$9.89	$28.83	9,916
2018-12-03	$9.96	$10.11	$9.85	$10.11	$29.47	14,787
2018-11-30	$9.67	$9.75	$9.44	$9.72	$28.33	11,191
2018-11-29	$9.57	$9.77	$9.57	$9.66	$28.16	21,720
2018-11-28	$9.68	$9.68	$9.52	$9.62	$28.04	19,377
2018-11-27	$9.57	$9.65	$9.55	$9.60	$27.98	9,049
2018-11-26	$9.63	$9.69	$9.52	$9.52	$27.75	4,643
2018-11-23	$9.59	$9.66	$9.52	$9.52	$27.75	1,130
2018-11-21	$9.56	$9.88	$9.53	$9.84	$28.68	14,568
2018-11-20	$9.74	$9.82	$9.35	$9.56	$27.87	14,021
2018-11-19	$9.98	$10.10	$9.83	$9.90	$28.86	15,465
2018-11-16	$10.10	$10.11	$9.94	$9.96	$29.03	6,006
2018-11-15	$9.91	$10.04	$9.91	$10.01	$29.18	5,832
2018-11-14	$10.22	$10.25	$10.01	$10.06	$29.06	7,686
2018-11-13	$10.51	$10.51	$10.06	$10.12	$29.24	11,005
2018-11-12	$10.78	$10.78	$10.44	$10.49	$30.30	2,788
2018-11-09	$10.73	$10.73	$10.50	$10.61	$30.65	3,895
2018-11-08	$10.77	$10.93	$10.76	$10.77	$31.11	5,790
2018-11-07	$10.67	$10.83	$10.67	$10.77	$31.11	5,560
2018-11-06	$10.61	$10.68	$10.51	$10.61	$30.65	9,207
2018-11-05	$10.55	$10.67	$10.55	$10.67	$30.82	2,531
2018-11-02	$10.56	$10.56	$10.43	$10.46	$30.22	3,662
2018-11-01	$10.55	$10.74	$10.50	$10.60	$30.62	6,374
2018-10-31	$10.32	$10.57	$10.32	$10.44	$30.16	3,250
2018-10-30	$10.38	$10.39	$10.17	$10.27	$29.67	11,910
2018-10-29	$10.74	$10.74	$10.36	$10.45	$30.19	7,884
2018-10-26	$10.75	$10.75	$10.34	$10.64	$30.74	11,828
2018-10-25	$10.84	$10.85	$10.66	$10.78	$31.14	4,860
2018-10-24	$10.99	$10.99	$10.65	$10.70	$30.91	6,726
2018-10-23	$10.99	$11.01	$10.73	$10.99	$31.75	8,681
2018-10-22	$11.39	$11.47	$11.10	$11.11	$32.10	4,326
2018-10-19	$11.47	$11.52	$11.26	$11.32	$32.70	5,745
2018-10-18	$11.31	$11.42	$11.28	$11.39	$32.90	3,099
2018-10-17	$11.54	$11.54	$11.37	$11.38	$32.62	8,360
2018-10-16	$11.27	$11.60	$11.27	$11.50	$32.96	4,910
2018-10-15	$11.23	$11.34	$11.23	$11.32	$32.44	5,583
2018-10-12	$11.36	$11.42	$11.01	$11.24	$32.22	3,563
2018-10-11	$11.45	$11.53	$11.20	$11.21	$32.13	12,622
2018-10-10	$11.87	$11.91	$11.45	$11.58	$33.19	15,456
2018-10-09	$11.97	$12.01	$11.85	$11.93	$34.19	8,540
2018-10-08	$11.84	$12.11	$11.77	$12.11	$34.71	9,452
2018-10-05	$11.81	$11.99	$11.80	$11.94	$34.22	4,698
2018-10-04	$12.01	$12.03	$11.79	$11.83	$33.91	3,774
2018-10-03	$11.88	$12.07	$11.88	$11.92	$34.16	19,723
2018-10-02	$12.10	$12.10	$11.89	$11.93	$34.19	14,235
2018-10-01	$11.82	$12.04	$11.82	$12.00	$34.39	20,975
2018-09-28	$11.76	$11.88	$11.76	$11.85	$33.96	9,579
2018-09-27	$11.75	$11.75	$11.71	$11.72	$33.59	3,918
2018-09-26	$11.82	$11.82	$11.66	$11.68	$33.48	5,045
2018-09-25	$11.88	$11.88	$11.73	$11.78	$33.76	7,384
2018-09-24	$12.01	$12.06	$11.86	$11.89	$34.08	5,448
2018-09-21	$12.01	$12.02	$11.92	$11.94	$34.22	4,246
2018-09-20	$12.04	$12.07	$11.92	$11.95	$34.25	9,153
2018-09-19	$11.94	$11.94	$11.87	$11.91	$34.14	3,830
2018-09-18	$11.93	$11.96	$11.92	$11.92	$34.16	4,446
2018-09-17	$11.86	$11.94	$11.86	$11.90	$34.11	3,881
2018-09-14	$11.99	$11.99	$11.82	$11.90	$34.11	3,194
2018-09-13	$12.12	$12.12	$12.02	$12.03	$34.22	8,297
2018-09-12	$12.09	$12.19	$12.09	$12.09	$34.39	5,869
2018-09-11	$11.97	$12.20	$11.94	$12.01	$34.16	8,454
2018-09-10	$12.04	$12.12	$11.97	$12.00	$34.13	4,750
2018-09-07	$11.98	$12.03	$11.92	$11.92	$33.91	3,064
2018-09-06	$12.12	$12.13	$11.98	$11.98	$34.08	5,611
2018-09-05	$12.11	$12.11	$12.00	$12.07	$34.33	7,331
2018-09-04	$12.15	$12.21	$12.04	$12.14	$34.53	8,848
2018-08-31	$12.05	$12.14	$12.04	$12.12	$34.48	5,833
2018-08-30	$12.28	$12.28	$12.14	$12.15	$34.56	4,925
2018-08-29	$12.27	$12.33	$12.18	$12.27	$34.90	10,942
2018-08-28	$12.47	$12.47	$12.18	$12.18	$34.65	16,584
2018-08-27	$12.30	$12.40	$12.19	$12.37	$35.19	21,925
2018-08-24	$12.31	$12.31	$12.21	$12.29	$34.96	1,662
2018-08-23	$12.24	$12.26	$12.20	$12.20	$34.70	4,443
2018-08-22	$12.31	$12.33	$12.11	$12.25	$34.85	7,967
2018-08-21	$12.38	$12.38	$12.22	$12.25	$34.85	6,865
2018-08-20	$12.25	$12.32	$12.08	$12.32	$35.04	3,491
2018-08-17	$12.05	$12.15	$12.03	$12.15	$34.56	6,340
2018-08-16	$11.99	$12.16	$11.99	$12.03	$34.22	4,242
2018-08-15	$12.37	$12.37	$11.86	$12.05	$34.02	7,898
2018-08-14	$12.30	$12.34	$12.22	$12.26	$34.61	3,973
2018-08-13	$12.54	$12.54	$12.17	$12.17	$34.36	6,114
2018-08-10	$12.40	$12.54	$12.40	$12.41	$35.04	5,910
2018-08-09	$12.34	$12.46	$12.34	$12.39	$34.98	6,409
2018-08-08	$12.34	$12.36	$12.22	$12.32	$34.78	5,779
2018-08-07	$12.53	$12.58	$12.30	$12.32	$34.78	6,988
2018-08-06	$12.45	$12.45	$12.34	$12.42	$35.07	7,010
2018-08-03	$12.35	$12.35	$12.23	$12.30	$34.73	9,066
2018-08-02	$12.11	$12.30	$12.04	$12.29	$34.70	7,993
2018-08-01	$12.09	$12.09	$11.99	$12.09	$34.13	14,743
2018-07-31	$12.05	$12.18	$12.05	$12.11	$34.19	3,102
2018-07-30	$11.94	$12.05	$11.90	$12.05	$34.02	3,902
2018-07-27	$12.11	$12.11	$11.79	$11.80	$33.32	3,938
2018-07-26	$12.00	$12.16	$12.00	$12.16	$34.33	7,328
2018-07-25	$11.90	$12.04	$11.90	$12.00	$33.88	6,116
2018-07-24	$11.91	$11.98	$11.86	$11.90	$33.60	5,924
2018-07-23	$11.90	$11.90	$11.74	$11.84	$33.43	4,048
2018-07-20	$12.05	$12.05	$11.80	$11.80	$33.32	5,571
2018-07-19	$12.04	$12.09	$11.91	$12.05	$34.02	9,694
2018-07-18	$11.55	$11.80	$11.52	$11.70	$33.03	7,552
2018-07-17	$11.71	$11.71	$11.59	$11.61	$32.78	2,450
2018-07-16	$11.85	$11.86	$11.60	$11.67	$32.95	11,645
2018-07-13	$11.82	$11.88	$11.82	$11.85	$33.46	2,616
2018-07-12	$11.81	$11.91	$11.73	$11.91	$33.37	10,229
2018-07-11	$11.80	$11.95	$11.75	$11.81	$33.09	6,276
2018-07-10	$11.98	$12.05	$11.86	$11.89	$33.32	3,773
2018-07-09	$12.01	$12.03	$11.92	$11.97	$33.54	3,478
2018-07-06	$11.83	$11.98	$11.83	$11.90	$33.34	5,307
2018-07-05	$11.91	$11.96	$11.85	$11.87	$33.26	7,137
2018-07-03	$11.74	$11.88	$11.74	$11.83	$33.15	1,849
2018-07-02	$11.83	$11.88	$11.65	$11.65	$32.64	15,611
2018-06-29	$11.90	$11.95	$11.80	$11.92	$33.40	3,991
2018-06-28	$11.82	$12.00	$11.75	$12.00	$33.62	4,893
2018-06-27	$12.01	$12.01	$11.75	$11.76	$32.95	3,538
2018-06-26	$11.75	$11.96	$11.70	$11.95	$33.48	3,571
2018-06-25	$11.94	$11.94	$11.68	$11.74	$32.90	4,785
2018-06-22	$12.00	$12.16	$11.93	$11.94	$33.46	7,190
2018-06-21	$12.08	$12.08	$11.81	$11.83	$33.15	8,109
2018-06-20	$11.99	$12.10	$11.88	$12.08	$33.85	3,928
2018-06-19	$11.81	$11.89	$11.72	$11.86	$33.23	4,129
2018-06-18	$11.98	$12.04	$11.76	$11.87	$33.26	3,066
2018-06-15	$12.16	$12.27	$11.94	$12.08	$33.85	4,788
2018-06-14	$12.12	$12.30	$12.11	$12.15	$34.04	9,553
2018-06-13	$12.15	$12.32	$12.05	$12.08	$33.60	2,376
2018-06-12	$12.16	$12.33	$12.16	$12.22	$33.99	5,684
2018-06-11	$12.01	$12.17	$11.97	$12.09	$33.63	1,643
2018-06-08	$12.01	$12.09	$11.93	$12.09	$33.63	3,229
2018-06-07	$11.92	$12.01	$11.89	$11.99	$33.35	5,118
2018-06-06	$11.98	$11.99	$11.84	$11.84	$32.93	1,218
2018-06-05	$11.98	$12.06	$11.97	$12.06	$33.54	4,066
2018-06-04	$12.08	$12.10	$11.99	$12.02	$33.43	4,124
2018-06-01	$12.04	$12.14	$12.00	$12.03	$33.46	4,349
2018-05-31	$12.15	$12.15	$11.96	$12.14	$33.77	5,769
2018-05-30	$11.78	$12.16	$11.78	$12.09	$33.63	7,275
2018-05-29	$11.71	$11.81	$11.58	$11.76	$32.71	2,534
2018-05-25	$11.80	$11.80	$11.51	$11.73	$32.63	5,900
2018-05-24	$12.01	$12.01	$11.83	$11.83	$32.90	4,548
2018-05-23	$12.12	$12.12	$11.95	$12.02	$33.43	3,507
2018-05-22	$12.30	$12.30	$12.06	$12.12	$33.71	4,988
2018-05-21	$12.29	$12.29	$12.12	$12.16	$33.82	5,461
2018-05-18	$12.23	$12.23	$12.14	$12.19	$33.90	692
2018-05-17	$12.12	$12.29	$12.12	$12.26	$34.10	6,531
2018-05-16	$12.12	$12.21	$12.08	$12.18	$33.63	3,867
2018-05-15	$12.16	$12.24	$12.06	$12.15	$33.55	5,499
2018-05-14	$12.19	$12.28	$12.14	$12.20	$33.68	6,614
2018-05-11	$12.07	$12.14	$12.06	$12.14	$33.52	3,712
2018-05-10	$11.96	$12.06	$11.93	$11.99	$33.10	3,982
2018-05-09	$11.87	$12.08	$11.87	$11.96	$33.02	9,471
2018-05-08	$11.77	$11.86	$11.77	$11.86	$32.75	2,802
2018-05-07	$11.71	$11.85	$11.71	$11.80	$32.58	3,431
2018-05-04	$11.66	$11.69	$11.64	$11.67	$32.22	4,315
2018-05-03	$11.70	$11.70	$11.52	$11.64	$32.14	7,542
2018-05-02	$11.63	$11.74	$11.62	$11.67	$32.22	1,870
2018-05-01	$11.70	$11.72	$11.56	$11.69	$32.28	3,549
2018-04-30	$11.74	$11.74	$11.65	$11.74	$32.41	12,150
2018-04-27	$11.70	$11.75	$11.68	$11.70	$32.30	3,517
2018-04-26	$11.62	$11.69	$11.62	$11.68	$32.25	3,952
2018-04-25	$11.58	$11.58	$11.36	$11.54	$31.86	1,541
2018-04-24	$11.65	$11.84	$11.47	$11.51	$31.78	5,229
2018-04-23	$11.42	$11.77	$11.34	$11.75	$32.44	6,112
2018-04-20	$11.53	$11.55	$11.40	$11.50	$31.75	2,167
2018-04-19	$11.47	$11.54	$11.41	$11.49	$31.72	7,638
2018-04-18	$11.48	$11.50	$11.41	$11.45	$31.61	4,345
2018-04-17	$11.16	$11.45	$11.16	$11.36	$31.36	6,163
2018-04-16	$10.96	$11.19	$10.86	$11.19	$30.90	6,159
2018-04-13	$11.12	$11.12	$10.81	$10.89	$30.07	4,018
2018-04-12	$11.10	$11.50	$10.90	$10.91	$30.12	10,962
2018-04-11	$11.09	$11.27	$11.09	$11.26	$30.83	4,871
2018-04-10	$11.07	$11.16	$10.99	$11.15	$30.53	5,101
2018-04-09	$11.03	$11.03	$10.89	$10.91	$29.88	4,236
2018-04-06	$11.00	$11.00	$10.78	$10.93	$29.93	3,820
2018-04-05	$10.78	$10.99	$10.78	$10.99	$30.09	995
2018-04-04	$10.54	$10.78	$10.47	$10.78	$29.52	3,325
2018-04-03	$10.60	$10.72	$10.45	$10.72	$29.35	8,440
2018-04-02	$10.39	$10.64	$10.34	$10.56	$28.92	18,031
2018-03-29	$10.32	$10.49	$10.27	$10.41	$28.51	9,225
2018-03-28	$10.28	$10.59	$10.27	$10.35	$28.34	3,229
2018-03-27	$10.60	$10.65	$10.09	$10.25	$28.07	14,825
2018-03-26	$10.80	$10.82	$10.40	$10.50	$28.75	9,722
2018-03-23	$10.81	$10.95	$10.61	$10.64	$29.14	6,795
2018-03-22	$10.74	$10.89	$10.69	$10.73	$29.38	5,542
2018-03-21	$10.76	$10.86	$10.64	$10.85	$29.71	5,162
2018-03-20	$10.80	$10.84	$10.55	$10.64	$29.14	6,118
2018-03-19	$10.99	$10.99	$10.50	$10.65	$29.16	7,505
2018-03-16	$11.15	$11.15	$10.92	$10.96	$30.01	12,481
2018-03-15	$11.49	$11.49	$10.60	$10.99	$29.85	14,296
2018-03-14	$11.46	$11.46	$11.26	$11.39	$30.93	2,975
2018-03-13	$11.30	$11.40	$11.29	$11.40	$30.96	3,188
2018-03-12	$11.25	$11.49	$11.14	$11.29	$30.66	5,767
2018-03-09	$11.29	$11.40	$11.12	$11.23	$30.50	14,162
2018-03-08	$11.06	$11.42	$11.00	$11.10	$30.15	3,376
2018-03-07	$11.06	$11.14	$10.98	$11.10	$30.15	7,033
2018-03-06	$11.09	$11.15	$11.01	$11.06	$30.04	4,007
2018-03-05	$11.00	$11.20	$10.97	$11.02	$29.93	9,703
2018-03-02	$11.23	$11.23	$10.96	$11.12	$30.20	6,542
2018-03-01	$11.43	$11.46	$11.14	$11.23	$30.50	2,009
2018-02-28	$11.47	$11.49	$11.29	$11.43	$31.04	6,046
2018-02-27	$11.44	$11.48	$11.31	$11.40	$30.96	5,116
2018-02-26	$11.66	$11.66	$11.40	$11.40	$30.96	7,063
2018-02-23	$11.55	$11.70	$11.36	$11.55	$31.37	8,518
2018-02-22	$11.36	$11.57	$11.31	$11.37	$30.88	6,780
2018-02-21	$11.70	$11.72	$11.33	$11.33	$30.77	12,124
2018-02-20	$12.06	$12.07	$11.73	$11.73	$31.86	5,970
2018-02-16	$11.94	$12.39	$11.78	$12.15	$33.00	9,003
2018-02-15	$12.03	$12.08	$11.91	$11.95	$32.46	5,042
2018-02-14	$11.88	$12.11	$11.88	$12.02	$32.40	3,385
2018-02-13	$11.88	$12.08	$11.86	$11.98	$32.29	2,455
2018-02-12	$11.66	$12.00	$11.66	$11.88	$32.02	9,221
2018-02-09	$11.93	$11.93	$11.30	$11.64	$31.38	10,157
2018-02-08	$12.36	$12.62	$11.84	$11.84	$31.92	10,132
2018-02-07	$12.63	$12.64	$12.20	$12.38	$33.37	14,768
2018-02-06	$12.00	$12.55	$11.60	$12.55	$33.83	11,717
2018-02-05	$12.48	$12.52	$12.08	$12.16	$32.78	9,833
2018-02-02	$12.78	$12.78	$12.51	$12.58	$33.91	4,408
2018-02-01	$12.60	$12.90	$12.60	$12.83	$34.58	4,545
2018-01-31	$12.80	$12.80	$12.38	$12.78	$34.45	14,946
2018-01-30	$12.53	$12.73	$12.29	$12.73	$34.31	12,168
2018-01-29	$12.90	$12.90	$12.58	$12.59	$33.94	17,563
2018-01-26	$12.86	$12.92	$12.78	$12.92	$34.83	11,432
2018-01-25	$12.86	$12.98	$12.77	$12.77	$34.42	15,253
2018-01-24	$12.98	$13.05	$12.77	$12.77	$34.42	16,934
2018-01-23	$12.89	$12.95	$12.72	$12.84	$34.61	17,840
2018-01-22	$12.37	$12.76	$12.37	$12.76	$34.40	18,594
2018-01-19	$12.22	$12.40	$12.11	$12.34	$33.26	15,928
2018-01-18	$12.47	$12.47	$12.18	$12.22	$32.94	16,791
2018-01-17	$12.68	$12.68	$12.48	$12.51	$33.47	12,302
2018-01-16	$12.84	$13.05	$12.60	$12.62	$33.77	15,963
2018-01-12	$12.71	$12.85	$12.69	$12.85	$34.38	13,988
2018-01-11	$12.40	$12.71	$12.40	$12.71	$34.01	26,848
2018-01-10	$12.41	$12.55	$12.31	$12.33	$32.99	15,746
2018-01-09	$12.66	$12.66	$12.41	$12.45	$33.31	13,241
2018-01-08	$12.81	$12.81	$12.55	$12.57	$33.64	23,867
2018-01-05	$12.86	$12.89	$12.67	$12.89	$34.49	11,191
2018-01-04	$12.80	$12.82	$12.66	$12.81	$34.28	11,062
2018-01-03	$12.26	$12.80	$12.12	$12.80	$34.25	20,638
2018-01-02	$12.02	$12.34	$12.01	$12.20	$32.64	13,450
2017-12-29	$11.92	$12.08	$11.88	$11.94	$31.95	9,052
2017-12-28	$11.82	$11.94	$11.77	$11.90	$31.84	11,473
2017-12-27	$11.80	$11.80	$11.62	$11.79	$31.55	7,326
2017-12-26	$11.63	$11.79	$11.60	$11.77	$31.49	16,600
2017-12-22	$11.55	$11.60	$11.41	$11.60	$31.04	11,036
2017-12-21	$11.39	$11.55	$11.39	$11.50	$30.77	7,229
2017-12-20	$11.50	$11.50	$11.33	$11.38	$30.45	11,829
2017-12-19	$11.42	$11.53	$11.40	$11.48	$30.72	14,977
2017-12-18	$11.29	$11.49	$11.29	$11.39	$30.48	10,150
2017-12-15	$11.34	$11.36	$11.21	$11.21	$30.00	5,076
2017-12-14	$11.35	$11.59	$11.35	$11.36	$30.15	10,527
2017-12-13	$11.63	$11.86	$11.20	$11.30	$30.00	21,511
2017-12-12	$11.34	$11.74	$11.29	$11.64	$30.90	9,002
2017-12-11	$10.94	$11.34	$10.94	$11.34	$30.10	10,138
2017-12-08	$10.79	$10.95	$10.79	$10.89	$28.91	9,803
2017-12-07	$10.52	$10.75	$10.44	$10.72	$28.46	11,968
2017-12-06	$10.89	$10.89	$10.48	$10.51	$27.90	11,404
2017-12-05	$11.09	$11.09	$10.82	$10.88	$28.88	8,415
2017-12-04	$11.18	$11.25	$11.03	$11.03	$29.28	18,630
2017-12-01	$10.90	$11.23	$10.80	$11.18	$29.68	27,326
2017-11-30	$10.16	$10.84	$10.16	$10.73	$28.48	26,871
2017-11-29	$10.25	$10.25	$10.02	$10.18	$27.02	22,561
2017-11-28	$10.41	$10.41	$10.14	$10.17	$27.00	19,779
2017-11-27	$10.64	$10.64	$10.34	$10.40	$27.61	12,242
2017-11-24	$10.51	$10.61	$10.48	$10.61	$28.16	4,493
2017-11-22	$10.45	$10.45	$10.20	$10.41	$27.63	7,939
2017-11-21	$10.45	$10.45	$10.20	$10.37	$27.53	10,700
2017-11-20	$10.28	$10.38	$10.14	$10.37	$27.53	14,049
2017-11-17	$10.22	$10.33	$10.16	$10.32	$27.39	11,658
2017-11-16	$10.27	$10.30	$10.14	$10.17	$27.00	12,599
2017-11-15	$10.26	$10.30	$10.00	$10.27	$27.26	21,418
2017-11-14	$10.60	$10.63	$10.33	$10.38	$27.31	19,137
2017-11-13	$10.87	$10.87	$10.59	$10.60	$27.89	18,499
2017-11-10	$10.95	$11.04	$10.78	$10.81	$28.44	13,100
2017-11-09	$10.96	$11.07	$10.90	$10.93	$28.76	9,766
2017-11-08	$11.18	$11.23	$10.99	$11.02	$29.00	21,150
2017-11-07	$11.19	$11.25	$11.14	$11.18	$29.42	18,837
2017-11-06	$11.20	$11.20	$11.03	$11.14	$29.31	16,961
2017-11-03	$10.86	$11.09	$10.86	$11.02	$29.00	12,986
2017-11-02	$11.17	$11.25	$10.79	$10.95	$28.81	16,289
2017-11-01	$11.15	$11.32	$11.15	$11.23	$29.55	13,291
2017-10-31	$11.11	$11.18	$10.99	$11.07	$29.13	7,001
2017-10-30	$11.23	$11.36	$11.07	$11.16	$29.37	10,242
2017-10-27	$11.01	$11.37	$11.01	$11.16	$29.37	14,964
2017-10-26	$10.85	$11.07	$10.80	$10.94	$28.79	11,448
2017-10-25	$11.19	$11.19	$10.80	$10.85	$28.55	9,646
2017-10-24	$11.24	$11.27	$11.10	$11.26	$29.63	15,141
2017-10-23	$11.60	$11.60	$11.24	$11.24	$29.58	11,765
2017-10-20	$11.61	$11.62	$11.47	$11.52	$30.31	7,421
2017-10-19	$11.56	$11.68	$11.56	$11.66	$30.68	5,675
2017-10-18	$11.87	$12.02	$11.64	$11.64	$30.63	5,569
2017-10-17	$12.02	$12.02	$11.82	$11.85	$31.18	5,721
2017-10-16	$12.35	$12.35	$12.12	$12.16	$31.75	7,213
2017-10-13	$12.39	$12.39	$12.22	$12.25	$31.99	5,891
2017-10-12	$12.16	$12.23	$12.09	$12.21	$31.89	8,196
2017-10-11	$12.14	$12.27	$12.14	$12.21	$31.89	5,805
2017-10-10	$12.16	$12.26	$12.14	$12.16	$31.75	5,011
2017-10-09	$12.20	$12.27	$12.13	$12.15	$31.73	3,566
2017-10-06	$12.19	$12.19	$12.10	$12.14	$31.70	1,959
2017-10-05	$12.21	$12.25	$12.18	$12.23	$31.94	4,166
2017-10-04	$12.19	$12.21	$12.08	$12.16	$31.75	7,918
2017-10-03	$12.09	$12.18	$12.06	$12.18	$31.81	4,877
2017-10-02	$12.02	$12.13	$11.91	$12.09	$31.57	6,920
2017-09-29	$11.90	$12.08	$11.90	$12.06	$31.48	2,862
2017-09-28	$12.05	$12.06	$11.92	$11.95	$31.21	6,045
2017-09-27	$12.04	$12.08	$11.88	$11.97	$31.26	5,860
2017-09-26	$11.99	$12.05	$11.96	$12.03	$31.42	9,400
2017-09-25	$11.82	$12.13	$11.80	$12.13	$31.68	7,131
2017-09-22	$11.68	$11.78	$11.64	$11.73	$30.63	3,241
2017-09-21	$11.84	$11.84	$11.64	$11.64	$30.40	6,813
2017-09-20	$11.85	$11.87	$11.78	$11.80	$30.81	7,908
2017-09-19	$11.79	$11.85	$11.63	$11.77	$30.74	8,234
2017-09-18	$11.72	$11.79	$11.64	$11.73	$30.63	13,638
2017-09-15	$11.79	$11.84	$11.55	$11.66	$30.45	12,870
2017-09-14	$11.90	$12.10	$11.83	$11.83	$30.66	6,722
2017-09-13	$11.79	$11.93	$11.71	$11.92	$30.89	7,559
2017-09-12	$11.79	$11.82	$11.72	$11.79	$30.55	5,886
2017-09-11	$11.67	$11.80	$11.67	$11.77	$30.50	7,360
2017-09-08	$11.84	$11.88	$11.67	$11.67	$30.24	5,530
2017-09-07	$11.93	$11.95	$11.86	$11.90	$30.84	8,810
2017-09-06	$12.02	$12.02	$11.91	$11.93	$30.91	6,435
2017-09-05	$12.10	$12.20	$11.91	$11.92	$30.89	6,158
2017-09-01	$11.93	$12.20	$11.93	$12.08	$31.30	4,874
2017-08-31	$11.80	$11.99	$11.77	$11.99	$31.07	8,724
2017-08-30	$11.69	$11.79	$11.68	$11.79	$30.55	7,454
2017-08-29	$11.66	$11.79	$11.55	$11.76	$30.47	5,358
2017-08-28	$11.72	$11.79	$11.62	$11.69	$30.29	6,243
2017-08-25	$11.78	$11.80	$11.69	$11.79	$30.55	4,276
2017-08-24	$11.58	$11.75	$11.58	$11.72	$30.37	6,547
2017-08-23	$11.44	$11.79	$11.44	$11.63	$30.14	9,032
2017-08-22	$11.41	$11.60	$11.41	$11.53	$29.88	9,417
2017-08-21	$11.37	$11.50	$11.15	$11.30	$29.28	10,721
2017-08-18	$11.42	$11.48	$11.18	$11.31	$29.31	10,929
2017-08-17	$11.53	$11.53	$11.41	$11.51	$29.83	6,252
2017-08-16	$11.43	$11.57	$11.41	$11.50	$29.80	7,406
2017-08-15	$11.51	$11.51	$11.29	$11.43	$29.62	7,085
2017-08-14	$11.57	$11.75	$11.57	$11.66	$29.98	4,379
2017-08-11	$11.88	$11.88	$11.52	$11.55	$29.70	7,082
2017-08-10	$11.95	$11.97	$11.51	$11.83	$30.42	7,422
2017-08-09	$11.98	$12.06	$11.90	$11.97	$30.78	5,456
2017-08-08	$12.00	$12.13	$11.91	$11.92	$30.65	14,931
2017-08-07	$12.15	$12.15	$12.00	$12.10	$31.11	5,398
2017-08-04	$12.29	$12.29	$12.15	$12.15	$31.24	3,314
2017-08-03	$12.38	$12.42	$12.21	$12.21	$31.39	6,820
2017-08-02	$12.45	$12.45	$12.32	$12.41	$31.91	3,347
2017-08-01	$12.45	$12.46	$12.40	$12.45	$32.01	4,778
2017-07-31	$12.33	$12.44	$12.33	$12.40	$31.88	2,944
2017-07-28	$12.33	$12.44	$12.28	$12.44	$31.98	2,322
2017-07-27	$12.39	$12.39	$12.27	$12.28	$31.57	4,918
2017-07-26	$12.53	$12.53	$12.39	$12.43	$31.96	2,981
2017-07-25	$12.45	$12.45	$12.40	$12.44	$31.98	3,313
2017-07-24	$12.42	$12.42	$12.37	$12.40	$31.87	3,330
2017-07-21	$12.53	$12.53	$12.41	$12.42	$31.93	2,231
2017-07-20	$12.61	$12.61	$12.47	$12.53	$32.22	2,686
2017-07-19	$12.55	$12.66	$12.48	$12.54	$32.24	5,991
2017-07-18	$12.53	$12.68	$12.51	$12.56	$32.28	2,938
2017-07-17	$12.48	$12.61	$12.36	$12.51	$32.16	1,919
2017-07-14	$12.24	$12.47	$12.23	$12.47	$32.06	1,759
2017-07-13	$12.33	$12.34	$12.28	$12.33	$31.47	3,487
2017-07-12	$12.22	$12.30	$12.18	$12.27	$31.32	4,158
2017-07-11	$12.09	$12.22	$12.04	$12.11	$30.91	2,868
2017-07-10	$12.23	$12.32	$12.16	$12.16	$31.04	5,286
2017-07-07	$12.13	$12.30	$12.03	$12.24	$31.24	3,661
2017-07-06	$12.33	$12.36	$12.17	$12.22	$31.19	6,492
2017-07-05	$12.32	$12.45	$12.22	$12.22	$31.19	3,302
2017-07-03	$12.29	$12.40	$12.22	$12.38	$31.60	6,256
2017-06-30	$12.38	$12.38	$12.25	$12.27	$31.32	7,875
2017-06-29	$12.20	$12.32	$12.17	$12.27	$31.32	2,629
2017-06-28	$12.07	$12.23	$12.01	$12.21	$31.17	9,144
2017-06-27	$11.88	$12.10	$11.84	$11.96	$30.53	4,497
2017-06-26	$11.57	$11.92	$11.57	$11.92	$30.43	11,136
2017-06-23	$11.47	$11.64	$11.36	$11.63	$29.69	5,026
2017-06-22	$11.38	$11.55	$11.24	$11.44	$29.20	6,622
2017-06-21	$11.49	$11.50	$11.15	$11.30	$28.84	13,135
2017-06-20	$11.66	$11.66	$11.31	$11.39	$29.07	9,157
2017-06-19	$11.92	$11.95	$11.79	$11.86	$30.27	5,595
2017-06-16	$11.91	$12.02	$11.63	$11.85	$30.25	14,528
2017-06-15	$12.11	$12.11	$11.79	$11.81	$30.15	6,455
2017-06-14	$12.42	$12.42	$12.14	$12.17	$31.06	7,252
2017-06-13	$12.42	$12.51	$12.40	$12.47	$31.59	3,238
2017-06-12	$12.52	$12.54	$12.42	$12.44	$31.52	5,828
2017-06-09	$12.45	$12.54	$12.37	$12.41	$31.44	6,247
2017-06-08	$12.49	$12.49	$12.26	$12.36	$31.32	5,469
2017-06-07	$12.78	$12.86	$12.55	$12.55	$31.80	4,989
2017-06-06	$12.77	$12.90	$12.76	$12.87	$32.61	3,470
2017-06-05	$12.80	$12.90	$12.78	$12.80	$32.43	5,014
2017-06-02	$12.95	$13.01	$12.81	$12.81	$32.46	4,447
2017-06-01	$12.95	$13.05	$12.90	$13.01	$32.96	5,352
2017-05-31	$13.00	$13.01	$12.86	$12.90	$32.69	4,885
2017-05-30	$13.27	$13.27	$13.02	$13.02	$32.99	4,473
2017-05-26	$13.27	$13.28	$13.21	$13.27	$33.62	2,405
2017-05-25	$13.37	$13.46	$13.18	$13.26	$33.60	10,414
2017-05-24	$13.46	$13.48	$13.32	$13.33	$33.77	7,236
2017-05-23	$13.26	$13.45	$13.26	$13.45	$34.08	7,668
2017-05-22	$13.30	$13.35	$13.19	$13.31	$33.72	4,252
2017-05-19	$13.15	$13.31	$13.15	$13.22	$33.50	8,099
2017-05-18	$13.16	$13.60	$13.05	$13.11	$33.22	19,136
2017-05-17	$13.37	$13.38	$13.14	$13.16	$33.34	6,584
2017-05-16	$13.64	$13.64	$13.45	$13.45	$33.85	7,924
2017-05-15	$13.59	$13.65	$13.49	$13.56	$34.12	8,068
2017-05-12	$13.46	$13.46	$13.38	$13.40	$33.72	6,015
2017-05-11	$13.50	$13.50	$13.36	$13.37	$33.65	4,478
2017-05-10	$13.37	$13.47	$13.21	$13.39	$33.70	8,717
2017-05-09	$13.23	$13.37	$13.21	$13.26	$33.37	11,182
2017-05-08	$13.13	$13.35	$13.09	$13.33	$33.54	10,388
2017-05-05	$13.07	$13.33	$13.07	$13.13	$33.04	9,520
2017-05-04	$13.56	$13.56	$13.10	$13.10	$32.97	7,961
2017-05-03	$13.91	$13.91	$13.55	$13.57	$34.15	4,992
2017-05-02	$13.98	$13.99	$13.81	$13.86	$34.88	5,043
2017-05-01	$13.90	$13.93	$13.85	$13.92	$35.03	3,200
2017-04-28	$13.95	$13.97	$13.87	$13.87	$34.90	4,623
2017-04-27	$13.92	$13.92	$13.80	$13.91	$35.00	4,189
2017-04-26	$13.85	$13.99	$13.85	$13.91	$35.00	4,024
2017-04-25	$13.84	$13.91	$13.82	$13.88	$34.93	4,859
2017-04-24	$13.74	$13.80	$13.68	$13.80	$34.73	1,403
2017-04-21	$13.75	$13.75	$13.65	$13.66	$34.37	2,769
2017-04-20	$13.92	$13.92	$13.76	$13.78	$34.68	3,118
2017-04-19	$13.98	$13.98	$13.88	$13.88	$34.93	1,413
2017-04-18	$13.87	$13.93	$13.82	$13.89	$34.95	3,581
2017-04-17	$14.07	$14.09	$13.85	$13.89	$34.97	5,497
2017-04-13	$14.22	$14.24	$14.04	$14.11	$35.51	4,192
2017-04-12	$14.33	$14.33	$14.12	$14.17	$35.66	4,530
2017-04-11	$14.50	$14.50	$14.31	$14.39	$35.98	5,767
2017-04-10	$14.44	$14.45	$14.37	$14.42	$36.06	3,708
2017-04-07	$14.41	$14.41	$14.32	$14.38	$35.96	3,321
2017-04-06	$14.21	$14.30	$14.18	$14.29	$35.73	2,479
2017-04-05	$14.35	$14.35	$14.05	$14.12	$35.31	6,217
2017-04-04	$13.94	$14.13	$13.94	$14.09	$35.23	4,291
2017-04-03	$14.03	$14.09	$13.86	$14.01	$35.03	5,094
2017-03-31	$13.85	$13.98	$13.85	$13.96	$34.91	4,166
2017-03-30	$13.92	$13.92	$13.79	$13.82	$34.56	3,898
2017-03-29	$13.64	$13.88	$13.59	$13.84	$34.61	3,260
2017-03-28	$13.49	$13.60	$13.48	$13.58	$33.96	3,892
2017-03-27	$13.56	$13.56	$13.37	$13.45	$33.63	3,248
2017-03-24	$13.51	$13.59	$13.47	$13.58	$33.96	3,658
2017-03-23	$13.38	$13.55	$13.33	$13.43	$33.58	7,573
2017-03-22	$13.40	$13.40	$13.30	$13.35	$33.38	5,409
2017-03-21	$13.74	$13.74	$13.37	$13.42	$33.56	3,554
2017-03-20	$13.67	$13.70	$13.56	$13.61	$34.03	3,663
2017-03-17	$13.77	$13.81	$13.70	$13.71	$34.28	3,714
2017-03-16	$13.86	$13.86	$13.69	$13.74	$34.36	2,764
2017-03-15	$13.56	$14.12	$13.56	$13.84	$34.38	8,075
2017-03-14	$13.70	$13.72	$13.47	$13.57	$33.72	7,942
2017-03-13	$13.83	$13.90	$13.66	$13.80	$34.28	4,200
2017-03-10	$13.90	$13.90	$13.62	$13.77	$34.21	8,144
2017-03-09	$14.14	$14.14	$13.47	$13.85	$34.41	13,680
2017-03-08	$14.41	$14.49	$14.13	$14.21	$35.30	6,208
2017-03-07	$14.45	$14.51	$14.41	$14.46	$35.92	2,808
2017-03-06	$14.55	$14.55	$14.44	$14.46	$35.92	13,464
2017-03-03	$14.59	$14.59	$14.53	$14.53	$36.10	1,937
2017-03-02	$14.46	$14.55	$14.46	$14.49	$36.00	3,998
2017-03-01	$14.56	$14.64	$14.44	$14.49	$36.00	7,664
2017-02-28	$14.37	$14.40	$14.31	$14.40	$35.77	7,116
2017-02-27	$14.46	$14.46	$14.27	$14.35	$35.65	11,476
2017-02-24	$14.50	$14.52	$14.30	$14.32	$35.57	4,649
2017-02-23	$14.74	$14.75	$14.48	$14.53	$36.10	4,289
2017-02-22	$14.66	$14.75	$14.55	$14.55	$36.15	4,464
2017-02-21	$14.77	$14.80	$14.71	$14.75	$36.64	6,116
2017-02-17	$14.66	$14.66	$14.50	$14.57	$36.19	7,775
2017-02-16	$14.88	$15.00	$14.65	$14.67	$36.44	10,818
2017-02-15	$14.91	$14.94	$14.82	$14.89	$36.99	6,446
2017-02-14	$15.00	$15.00	$14.82	$14.95	$36.92	11,060
2017-02-13	$14.95	$14.95	$14.79	$14.86	$36.69	8,853
2017-02-10	$15.02	$15.08	$14.93	$14.96	$36.94	10,055
2017-02-09	$14.86	$14.96	$14.81	$14.95	$36.92	8,619
2017-02-08	$14.84	$14.86	$14.58	$14.77	$36.47	6,012
2017-02-07	$14.89	$14.89	$14.70	$14.84	$36.64	10,613
2017-02-06	$14.87	$14.94	$14.87	$14.91	$36.82	13,533
2017-02-03	$14.81	$14.89	$14.70	$14.86	$36.69	8,970
2017-02-02	$14.58	$14.64	$14.45	$14.64	$36.15	7,342
2017-02-01	$14.35	$14.51	$14.35	$14.50	$35.80	7,105
2017-01-31	$14.28	$14.28	$14.10	$14.23	$35.14	5,947
2017-01-30	$14.28	$14.28	$14.11	$14.16	$34.96	5,907
2017-01-27	$14.50	$14.50	$14.30	$14.43	$35.63	5,980
2017-01-26	$14.48	$14.59	$14.42	$14.49	$35.78	12,472
2017-01-25	$14.17	$14.36	$14.17	$14.35	$35.43	12,931
2017-01-24	$13.84	$14.11	$13.84	$14.07	$34.74	9,623
2017-01-23	$13.80	$13.83	$13.72	$13.81	$34.10	1,740
2017-01-20	$13.73	$13.85	$13.73	$13.80	$34.08	3,501
2017-01-19	$13.67	$13.82	$13.61	$13.69	$33.80	15,958
2017-01-18	$13.77	$13.79	$13.61	$13.74	$33.93	5,151
2017-01-17	$13.90	$13.94	$13.80	$13.86	$34.00	4,075
2017-01-13	$13.77	$13.86	$13.72	$13.75	$33.73	4,313
2017-01-12	$13.95	$13.95	$13.73	$13.78	$33.80	3,471
2017-01-11	$13.71	$13.81	$13.60	$13.80	$33.85	6,217
2017-01-10	$13.91	$13.91	$13.70	$13.70	$33.61	5,172
2017-01-09	$14.07	$14.10	$13.94	$13.95	$34.22	6,831
2017-01-06	$14.09	$14.11	$13.96	$14.06	$34.49	3,556
2017-01-05	$13.90	$14.05	$13.90	$14.01	$34.37	2,703
2017-01-04	$13.79	$13.97	$13.78	$13.96	$34.25	8,733
2017-01-03	$13.63	$13.80	$13.58	$13.75	$33.73	5,589
2016-12-30	$13.52	$13.59	$13.31	$13.59	$33.34	9,025
2016-12-29	$13.50	$13.83	$13.48	$13.53	$33.19	7,246
2016-12-28	$13.64	$13.83	$13.54	$13.56	$33.26	8,340
2016-12-27	$13.69	$13.74	$13.64	$13.69	$33.58	4,034
2016-12-23	$13.40	$13.62	$13.40	$13.61	$33.39	8,439
2016-12-22	$13.37	$13.63	$13.37	$13.50	$33.12	4,947
2016-12-21	$13.27	$13.36	$13.15	$13.28	$32.58	13,420
2016-12-20	$13.04	$13.15	$12.99	$13.15	$32.26	14,705
2016-12-19	$12.75	$13.00	$12.75	$12.93	$31.72	15,363
2016-12-16	$12.61	$12.75	$12.60	$12.72	$31.20	4,183
2016-12-15	$12.63	$12.71	$12.56	$12.65	$31.03	3,461
2016-12-14	$12.81	$12.93	$12.74	$12.74	$31.03	5,482
2016-12-13	$13.05	$13.05	$12.82	$12.91	$31.45	6,001
2016-12-12	$13.16	$13.16	$12.87	$12.92	$31.47	9,392
2016-12-09	$12.85	$12.86	$12.78	$12.85	$31.30	7,151
2016-12-08	$12.75	$12.87	$12.74	$12.79	$31.16	7,384
2016-12-07	$12.78	$12.81	$12.69	$12.79	$31.15	8,129
2016-12-06	$12.79	$12.79	$12.71	$12.71	$30.96	5,940
2016-12-05	$12.91	$12.91	$12.69	$12.81	$31.20	3,518
2016-12-02	$12.69	$12.88	$12.68	$12.75	$31.06	4,070
2016-12-01	$12.97	$12.99	$12.69	$12.80	$31.18	15,793
2016-11-30	$12.64	$12.77	$12.55	$12.69	$30.91	9,434
2016-11-29	$12.41	$12.41	$12.05	$12.26	$29.86	8,906
2016-11-28	$12.73	$12.78	$12.56	$12.56	$30.59	9,498
2016-11-25	$12.77	$12.80	$12.70	$12.79	$31.15	2,042
2016-11-23	$12.72	$12.75	$12.57	$12.75	$31.06	4,074
2016-11-22	$12.72	$12.73	$12.55	$12.70	$30.94	13,235
2016-11-21	$12.62	$12.66	$12.44	$12.66	$30.84	5,161
2016-11-18	$12.41	$12.41	$12.25	$12.40	$30.20	2,186
2016-11-17	$12.23	$12.39	$12.22	$12.30	$29.96	9,695
2016-11-16	$12.24	$12.43	$12.22	$12.23	$29.79	5,856
2016-11-15	$12.25	$12.34	$12.06	$12.34	$30.06	9,233
2016-11-14	$11.96	$12.18	$11.93	$12.15	$29.39	7,070
2016-11-11	$12.11	$12.11	$11.95	$12.05	$29.14	3,068
2016-11-10	$11.96	$12.25	$11.96	$12.21	$29.53	7,190
2016-11-09	$11.52	$12.04	$11.52	$11.93	$28.85	7,486
2016-11-08	$11.41	$11.60	$11.41	$11.53	$27.88	2,939
2016-11-07	$11.50	$11.58	$11.42	$11.50	$27.81	4,392
2016-11-04	$11.45	$11.46	$11.34	$11.39	$27.54	2,689
2016-11-03	$11.78	$11.78	$11.46	$11.49	$27.79	11,585
2016-11-02	$11.98	$11.98	$11.60	$11.72	$28.34	11,636
2016-11-01	$12.15	$12.16	$11.96	$12.03	$29.09	6,613
2016-10-31	$12.39	$12.45	$12.08	$12.14	$29.36	5,149
2016-10-28	$12.53	$12.56	$12.41	$12.42	$30.02	1,508
2016-10-27	$12.58	$12.63	$12.50	$12.56	$30.37	2,684
2016-10-26	$12.50	$12.59	$12.42	$12.54	$30.32	6,834
2016-10-25	$12.75	$12.75	$12.63	$12.65	$30.59	3,840
2016-10-24	$12.74	$12.84	$12.71	$12.83	$31.03	8,465
2016-10-21	$12.70	$12.83	$12.68	$12.74	$30.81	2,596
2016-10-20	$12.57	$12.72	$12.57	$12.70	$30.71	7,700
2016-10-19	$12.56	$12.81	$12.56	$12.68	$30.66	10,129
2016-10-18	$12.49	$12.60	$12.45	$12.54	$30.32	2,806
2016-10-17	$12.40	$12.44	$12.34	$12.42	$30.03	2,670
2016-10-14	$12.52	$12.54	$12.45	$12.53	$30.08	14,998
2016-10-13	$12.55	$12.60	$12.48	$12.49	$29.99	7,196
2016-10-12	$12.60	$12.66	$12.56	$12.64	$30.34	6,731
2016-10-11	$12.83	$12.83	$12.64	$12.68	$30.44	6,437
2016-10-10	$12.85	$12.89	$12.75	$12.85	$30.85	3,905
2016-10-07	$12.71	$12.82	$12.71	$12.71	$30.51	2,324
2016-10-06	$12.88	$12.90	$12.71	$12.78	$30.68	12,245
2016-10-05	$12.81	$12.90	$12.78	$12.78	$30.68	8,595
2016-10-04	$12.90	$13.06	$12.69	$12.74	$30.59	3,702
2016-10-03	$13.05	$13.09	$12.88	$12.91	$30.99	15,078
2016-09-30	$12.97	$13.44	$12.94	$13.08	$31.40	5,234
2016-09-29	$13.36	$13.40	$12.91	$12.94	$31.06	13,026
2016-09-28	$13.13	$13.36	$12.91	$13.33	$32.00	2,327
2016-09-27	$13.11	$13.16	$12.97	$13.10	$31.44	4,634
2016-09-26	$13.29	$13.31	$13.14	$13.18	$31.64	1,839
2016-09-23	$13.20	$13.43	$13.20	$13.30	$31.93	1,785
2016-09-22	$13.16	$13.29	$12.98	$13.29	$31.91	2,862
2016-09-21	$12.70	$12.99	$12.68	$12.99	$31.19	3,391
2016-09-20	$12.57	$12.74	$12.53	$12.61	$30.27	6,934
2016-09-19	$12.44	$12.67	$12.39	$12.60	$30.25	5,386
2016-09-16	$12.39	$12.50	$12.19	$12.46	$29.92	5,693
2016-09-15	$12.51	$12.57	$12.45	$12.51	$30.03	2,348
2016-09-14	$12.65	$12.78	$12.58	$12.61	$30.06	4,876
2016-09-13	$13.07	$13.07	$12.60	$12.74	$30.37	6,202
2016-09-12	$13.24	$13.36	$13.15	$13.24	$31.56	15,093
2016-09-09	$13.47	$13.54	$13.34	$13.37	$31.87	9,560
2016-09-08	$13.46	$13.58	$13.38	$13.57	$32.35	10,107
2016-09-07	$13.25	$13.34	$13.22	$13.30	$31.70	6,837
2016-09-06	$13.09	$13.22	$13.07	$13.21	$31.49	7,548
2016-09-02	$12.90	$13.11	$12.84	$13.11	$31.25	7,377
2016-09-01	$12.73	$12.83	$12.68	$12.78	$30.46	2,997
2016-08-31	$12.77	$12.81	$12.66	$12.80	$30.51	2,032
2016-08-30	$12.89	$12.91	$12.81	$12.88	$30.70	4,888
2016-08-29	$12.90	$12.92	$12.83	$12.89	$30.73	2,812
2016-08-26	$12.95	$13.06	$12.84	$12.84	$30.61	5,039
2016-08-25	$12.85	$12.94	$12.83	$12.86	$30.65	3,685
2016-08-24	$13.07	$13.07	$12.87	$12.95	$30.87	5,110
2016-08-23	$12.91	$13.05	$12.91	$13.03	$31.06	14,845
2016-08-22	$12.75	$13.01	$12.69	$12.96	$30.89	20,035
2016-08-19	$13.05	$13.05	$12.88	$12.94	$30.84	6,837
2016-08-18	$12.83	$13.01	$12.83	$13.00	$30.99	11,162
2016-08-17	$12.95	$12.95	$12.76	$12.82	$30.56	6,815
2016-08-16	$12.71	$12.91	$12.71	$12.91	$30.77	6,886
2016-08-15	$12.73	$12.81	$12.67	$12.78	$30.46	4,178
2016-08-12	$12.56	$12.74	$12.56	$12.72	$30.11	8,771
2016-08-11	$12.44	$12.54	$12.42	$12.49	$29.56	6,094
2016-08-10	$12.54	$12.54	$12.33	$12.44	$29.45	7,059
2016-08-09	$12.75	$12.75	$12.46	$12.53	$29.66	5,311
2016-08-08	$12.66	$12.74	$12.56	$12.65	$29.94	6,668
2016-08-05	$12.54	$12.56	$12.48	$12.54	$29.68	6,231
2016-08-04	$12.38	$12.60	$12.29	$12.46	$29.49	9,346
2016-08-03	$12.03	$12.39	$12.02	$12.33	$29.18	15,192
2016-08-02	$12.16	$12.24	$11.91	$11.99	$28.38	4,264
2016-08-01	$12.41	$12.41	$12.04	$12.12	$28.69	6,256
2016-07-29	$12.16	$12.45	$12.13	$12.42	$29.40	5,493
2016-07-28	$12.20	$12.36	$12.18	$12.26	$29.02	3,427
2016-07-27	$12.43	$12.49	$12.26	$12.26	$29.02	2,727
2016-07-26	$12.54	$12.58	$12.31	$12.36	$29.26	5,407
2016-07-25	$12.58	$12.61	$12.44	$12.47	$29.52	4,258
2016-07-22	$12.54	$12.67	$12.54	$12.65	$29.94	3,073
2016-07-21	$12.57	$12.69	$12.51	$12.61	$29.85	17,572
2016-07-20	$12.36	$12.56	$12.31	$12.54	$29.68	4,390
2016-07-19	$12.39	$12.43	$12.34	$12.36	$29.26	4,754
2016-07-18	$12.31	$12.44	$12.31	$12.41	$29.37	6,028
2016-07-15	$12.56	$12.56	$12.27	$12.36	$29.26	1,963
2016-07-14	$12.32	$12.41	$12.23	$12.41	$29.37	14,481
2016-07-13	$12.56	$12.56	$12.29	$12.42	$29.19	6,820
2016-07-12	$12.28	$12.54	$12.28	$12.48	$29.33	11,782
2016-07-11	$12.12	$12.22	$12.10	$12.13	$28.50	7,463
2016-07-08	$12.07	$12.17	$12.06	$12.09	$28.41	2,901
2016-07-07	$12.17	$12.28	$11.91	$12.03	$28.26	9,934
2016-07-06	$12.05	$12.14	$11.93	$12.10	$28.43	5,185
2016-07-05	$12.15	$12.20	$12.04	$12.20	$28.67	4,959
2016-07-01	$12.40	$12.44	$12.32	$12.34	$29.00	7,774
2016-06-30	$12.25	$12.37	$12.08	$12.29	$28.88	9,519
2016-06-29	$12.16	$12.26	$12.16	$12.16	$28.58	8,214
2016-06-28	$11.67	$12.02	$11.62	$12.02	$28.25	4,987
2016-06-27	$11.74	$12.04	$11.38	$11.60	$27.26	8,222
2016-06-24	$12.00	$12.34	$11.90	$11.96	$28.11	9,119
2016-06-23	$12.25	$12.34	$12.17	$12.33	$28.97	10,589
2016-06-22	$12.15	$12.29	$12.05	$12.16	$28.58	9,118
2016-06-21	$11.97	$12.13	$11.85	$12.13	$28.50	4,745
2016-06-20	$12.10	$12.10	$11.88	$11.94	$28.06	4,498
2016-06-17	$11.76	$11.89	$11.76	$11.79	$27.71	3,377
2016-06-16	$11.74	$11.78	$11.33	$11.75	$27.61	6,749
2016-06-15	$11.65	$11.97	$11.57	$11.79	$27.71	6,337
2016-06-14	$11.72	$11.83	$11.43	$11.71	$27.52	6,125
2016-06-13	$12.10	$12.23	$11.95	$11.98	$27.94	6,968
2016-06-10	$12.52	$12.61	$12.23	$12.30	$28.68	6,625
2016-06-09	$12.52	$12.78	$12.52	$12.72	$29.66	8,066
2016-06-08	$12.78	$12.86	$12.65	$12.71	$29.64	12,529
2016-06-07	$12.62	$12.78	$12.62	$12.72	$29.66	6,327
2016-06-06	$12.42	$12.63	$12.42	$12.62	$29.43	6,893
2016-06-03	$12.25	$12.43	$12.19	$12.31	$28.71	5,607
2016-06-02	$12.08	$12.36	$12.08	$12.35	$28.80	4,931
2016-06-01	$11.99	$12.26	$11.94	$12.25	$28.57	9,095
2016-05-31	$12.12	$12.19	$12.00	$12.05	$28.10	3,015
2016-05-27	$12.11	$12.11	$11.83	$12.09	$28.19	4,053
2016-05-26	$12.33	$12.34	$12.02	$12.18	$28.40	2,134
2016-05-25	$12.20	$12.30	$12.10	$12.24	$28.54	8,650
2016-05-24	$12.10	$12.12	$11.98	$12.12	$28.26	5,340
2016-05-23	$11.94	$12.08	$11.93	$12.04	$28.08	3,549
2016-05-20	$11.88	$12.00	$11.80	$12.00	$27.98	7,129
2016-05-19	$11.46	$11.82	$11.36	$11.81	$27.54	3,512
2016-05-18	$11.77	$11.77	$11.50	$11.64	$27.14	6,530
2016-05-17	$11.74	$11.94	$11.66	$11.82	$27.35	6,184
2016-05-16	$11.32	$11.74	$11.32	$11.74	$27.17	10,184
2016-05-13	$11.14	$11.31	$11.12	$11.20	$25.92	4,996
2016-05-12	$11.17	$11.29	$11.16	$11.24	$26.01	11,585
2016-05-11	$11.09	$11.22	$10.97	$11.14	$25.78	9,705
2016-05-10	$11.02	$11.18	$11.02	$11.06	$25.59	6,152
2016-05-09	$11.12	$11.13	$10.83	$11.04	$25.55	6,155
2016-05-06	$11.20	$11.30	$11.17	$11.24	$26.01	4,878
2016-05-05	$11.33	$11.40	$11.16	$11.20	$25.92	4,486
2016-05-04	$11.04	$11.11	$10.88	$11.02	$25.50	4,209
2016-05-03	$11.14	$11.14	$10.86	$10.99	$25.43	4,099
2016-05-02	$11.35	$11.43	$11.19	$11.32	$26.20	6,928
2016-04-29	$11.34	$11.50	$11.18	$11.42	$26.43	5,812
2016-04-28	$11.41	$11.47	$11.27	$11.32	$26.20	6,298
2016-04-27	$11.28	$11.48	$11.15	$11.36	$26.29	6,904
2016-04-26	$11.23	$11.23	$11.07	$11.16	$25.83	3,114
2016-04-25	$11.28	$11.28	$11.12	$11.14	$25.78	3,417
2016-04-22	$11.19	$11.37	$11.19	$11.28	$26.10	5,931
2016-04-21	$11.14	$11.29	$11.11	$11.15	$25.80	4,269
2016-04-20	$10.84	$11.22	$10.84	$11.10	$25.69	9,402
2016-04-19	$10.42	$10.90	$10.42	$10.85	$25.11	8,777
2016-04-18	$10.01	$10.30	$9.36	$10.30	$23.84	5,122
2016-04-15	$10.22	$10.26	$10.11	$10.11	$23.40	4,259
2016-04-14	$10.35	$10.35	$10.23	$10.26	$23.74	7,465
2016-04-13	$10.40	$10.41	$10.28	$10.35	$23.74	8,827
2016-04-12	$9.88	$10.38	$9.88	$10.38	$23.81	6,877
2016-04-11	$10.00	$10.09	$9.85	$9.85	$22.60	10,220
2016-04-08	$9.83	$9.96	$9.81	$9.84	$22.57	2,013
2016-04-07	$9.58	$9.63	$9.49	$9.58	$21.98	1,255
2016-04-06	$9.48	$9.60	$9.45	$9.58	$21.98	2,179
2016-04-05	$9.54	$9.54	$9.35	$9.42	$21.61	3,286
2016-04-04	$9.72	$9.72	$9.55	$9.56	$21.93	2,398
2016-04-01	$9.76	$9.84	$9.59	$9.72	$22.30	4,373
2016-03-31	$9.75	$9.87	$9.72	$9.87	$22.64	4,688
2016-03-30	$9.64	$9.75	$9.62	$9.73	$22.32	2,193
2016-03-29	$9.42	$9.51	$9.36	$9.51	$21.82	2,482
2016-03-28	$9.92	$9.92	$9.50	$9.53	$21.86	7,001
2016-03-24	$9.74	$9.92	$9.61	$9.74	$22.34	2,658
2016-03-23	$10.06	$10.21	$9.88	$9.88	$22.66	3,080
2016-03-22	$10.13	$10.30	$10.11	$10.26	$23.54	4,089
2016-03-21	$10.38	$10.38	$10.18	$10.18	$23.35	2,138
2016-03-18	$10.50	$10.50	$10.34	$10.44	$23.95	6,546
2016-03-17	$10.31	$10.50	$10.22	$10.46	$24.00	5,273
2016-03-16	$9.90	$10.22	$9.90	$10.20	$23.40	6,585
2016-03-15	$9.89	$9.96	$9.79	$9.89	$22.49	3,732
2016-03-14	$9.97	$10.04	$9.93	$10.04	$22.83	2,019
2016-03-11	$10.11	$10.15	$10.00	$10.00	$22.74	3,149
2016-03-10	$10.01	$10.02	$9.87	$9.90	$22.51	2,439
2016-03-09	$10.16	$10.16	$10.01	$10.07	$22.90	2,093
2016-03-08	$10.37	$10.37	$9.95	$9.95	$22.63	7,116
2016-03-07	$10.25	$10.55	$10.25	$10.39	$23.63	24,656
2016-03-04	$10.28	$10.66	$10.17	$10.30	$23.42	10,300
2016-03-03	$9.89	$10.25	$9.87	$10.25	$23.30	8,828
2016-03-02	$9.58	$9.98	$9.58	$9.90	$22.50	5,451
2016-03-01	$9.65	$9.74	$9.61	$9.66	$21.96	1,705
2016-02-29	$9.63	$9.72	$9.55	$9.63	$21.90	3,718
2016-02-26	$9.40	$9.66	$9.36	$9.48	$21.56	6,834
2016-02-25	$8.88	$9.31	$8.88	$9.20	$20.92	9,636
2016-02-24	$8.63	$9.10	$8.63	$8.98	$20.41	9,739
2016-02-23	$9.29	$9.29	$8.73	$8.78	$19.96	14,207
2016-02-22	$9.11	$9.32	$9.11	$9.26	$21.06	3,452
2016-02-19	$8.76	$8.86	$8.70	$8.86	$20.15	2,317
2016-02-18	$8.97	$8.97	$8.75	$8.92	$20.28	3,848
2016-02-17	$8.60	$8.94	$8.59	$8.89	$20.22	6,861
2016-02-16	$8.21	$8.41	$8.14	$8.41	$19.12	9,530
2016-02-12	$7.96	$8.11	$7.74	$8.10	$18.22	13,757
2016-02-11	$8.07	$8.07	$7.58	$7.86	$17.68	13,280
2016-02-10	$8.02	$8.16	$7.87	$8.12	$18.27	6,638
2016-02-09	$8.01	$8.07	$7.90	$7.91	$17.80	13,638
2016-02-08	$9.16	$9.16	$8.35	$8.35	$18.79	10,407
2016-02-05	$9.51	$9.73	$9.22	$9.27	$20.86	5,267
2016-02-04	$9.23	$9.78	$9.23	$9.68	$21.77	5,489
2016-02-03	$9.32	$9.32	$8.95	$9.12	$20.52	5,347
2016-02-02	$9.20	$9.38	$9.01	$9.09	$20.45	7,684
2016-02-01	$9.38	$9.44	$9.05	$9.33	$20.99	9,332
2016-01-29	$9.55	$10.18	$9.21	$9.46	$21.28	19,813
2016-01-28	$9.23	$9.53	$9.16	$9.47	$21.31	11,628
2016-01-27	$8.90	$9.02	$8.69	$8.89	$20.00	10,183
2016-01-26	$8.76	$9.13	$8.43	$8.99	$20.23	11,235
2016-01-25	$8.44	$8.87	$8.39	$8.47	$19.06	6,602
2016-01-22	$7.93	$8.58	$7.93	$8.56	$19.26	9,463
2016-01-21	$7.46	$7.78	$7.38	$7.73	$17.39	9,307
2016-01-20	$7.67	$7.67	$6.80	$7.45	$16.76	23,851
2016-01-19	$8.46	$8.67	$7.81	$8.04	$18.09	20,109
2016-01-15	$8.38	$8.53	$8.30	$8.44	$18.99	10,351
2016-01-14	$8.56	$8.89	$8.38	$8.83	$19.65	16,286
2016-01-13	$9.33	$9.33	$8.55	$8.57	$19.08	13,042
2016-01-12	$9.78	$9.80	$8.96	$9.24	$20.57	15,356
2016-01-11	$10.20	$10.20	$9.41	$9.60	$21.37	7,949
2016-01-08	$9.93	$10.35	$9.93	$10.05	$22.37	9,557
2016-01-07	$10.28	$10.40	$10.05	$10.08	$22.44	6,244
2016-01-06	$10.95	$10.99	$10.51	$10.53	$23.44	15,433
2016-01-05	$10.98	$11.16	$10.87	$11.15	$24.82	4,173
2016-01-04	$10.60	$11.04	$10.60	$10.98	$24.44	7,752
2015-12-31	$10.20	$10.72	$10.03	$10.67	$23.75	12,826
2015-12-30	$10.12	$10.35	$10.04	$10.13	$22.55	16,958
2015-12-29	$10.74	$10.74	$10.06	$10.22	$22.75	20,754
2015-12-28	$10.70	$10.70	$10.15	$10.32	$22.97	10,037
2015-12-24	$11.00	$11.16	$10.70	$10.70	$23.82	7,708
2015-12-23	$10.20	$11.00	$10.20	$10.95	$24.38	32,120
2015-12-22	$9.35	$10.06	$9.35	$10.04	$22.35	15,877
2015-12-21	$9.17	$9.27	$9.00	$9.25	$20.59	33,869
2015-12-18	$9.50	$9.77	$9.07	$9.25	$20.59	15,401
2015-12-17	$9.50	$9.54	$9.37	$9.48	$21.10	10,489
2015-12-16	$9.20	$9.63	$9.20	$9.56	$21.28	12,330
2015-12-15	$9.15	$9.23	$8.82	$9.19	$20.46	14,750
2015-12-14	$9.53	$9.55	$9.09	$9.11	$20.08	20,206
2015-12-11	$10.09	$10.09	$9.65	$9.65	$21.27	10,925
2015-12-10	$10.13	$10.34	$10.11	$10.18	$22.44	12,434
2015-12-09	$9.77	$10.30	$9.77	$10.06	$22.18	9,020
2015-12-08	$9.21	$9.95	$9.21	$9.72	$21.43	20,061
2015-12-07	$10.40	$10.40	$9.56	$9.66	$21.30	28,113
2015-12-04	$11.19	$11.25	$10.54	$10.60	$23.37	36,080
2015-12-03	$11.74	$11.85	$11.26	$11.26	$24.82	24,449
2015-12-02	$12.01	$12.04	$11.71	$11.76	$25.93	25,984
2015-12-01	$12.05	$12.16	$11.93	$12.07	$26.62	17,060
2015-11-30	$11.91	$12.14	$11.85	$12.02	$26.50	14,491
2015-11-27	$11.80	$12.11	$11.80	$11.94	$26.32	11,260
2015-11-25	$11.64	$11.89	$11.62	$11.83	$26.07	11,303
2015-11-24	$11.62	$11.77	$11.55	$11.74	$25.88	16,950
2015-11-23	$11.50	$11.70	$11.47	$11.54	$25.44	11,638
2015-11-20	$11.76	$11.89	$11.51	$11.58	$25.53	15,965
2015-11-19	$11.90	$11.92	$11.69	$11.71	$25.82	6,905
2015-11-18	$11.74	$11.97	$11.73	$11.85	$26.12	12,507
2015-11-17	$11.83	$11.86	$11.65	$11.68	$25.75	18,103
2015-11-16	$11.53	$11.77	$11.53	$11.77	$25.95	8,103
2015-11-13	$11.44	$11.58	$11.18	$11.54	$25.25	9,175
2015-11-12	$11.82	$11.82	$11.45	$11.50	$25.16	9,128
2015-11-11	$12.19	$12.19	$11.89	$11.95	$26.14	9,017
2015-11-10	$12.32	$12.36	$12.18	$12.24	$26.78	7,169
2015-11-09	$12.41	$12.46	$12.21	$12.35	$27.02	13,298
2015-11-06	$12.51	$12.53	$12.33	$12.40	$27.13	7,705
2015-11-05	$12.88	$12.91	$12.53	$12.63	$27.63	8,110
2015-11-04	$13.10	$13.16	$12.84	$12.99	$28.42	18,965
2015-11-03	$12.70	$13.05	$12.70	$13.05	$28.55	13,267
2015-11-02	$12.36	$12.72	$12.36	$12.66	$27.70	9,231
2015-10-30	$12.46	$12.47	$12.29	$12.36	$27.04	15,443
2015-10-29	$12.25	$12.49	$12.25	$12.41	$27.15	9,470
2015-10-28	$11.83	$12.30	$11.82	$12.25	$26.80	8,160
2015-10-27	$11.74	$11.88	$11.63	$11.83	$25.88	14,571
2015-10-26	$12.28	$12.28	$11.87	$11.87	$25.97	11,046
2015-10-23	$12.56	$12.62	$12.24	$12.32	$26.95	8,248
2015-10-22	$12.76	$12.76	$12.48	$12.58	$27.52	12,470
2015-10-21	$12.97	$13.03	$12.81	$12.85	$28.11	9,250
2015-10-20	$12.99	$13.11	$12.96	$13.00	$28.44	5,076
2015-10-19	$13.15	$13.21	$12.93	$13.03	$28.51	10,037
2015-10-16	$13.15	$13.24	$13.02	$13.20	$28.88	8,671
2015-10-15	$12.87	$13.12	$12.65	$13.10	$28.66	8,776
2015-10-14	$12.82	$13.01	$12.70	$12.92	$28.07	8,396
2015-10-13	$12.90	$13.10	$12.90	$12.97	$28.18	30,552
2015-10-12	$13.30	$13.30	$12.90	$13.04	$28.33	8,538
2015-10-09	$13.21	$13.31	$13.12	$13.30	$28.90	10,705
2015-10-08	$13.09	$13.32	$12.73	$13.12	$28.51	22,749
2015-10-07	$12.94	$13.25	$12.85	$13.00	$28.25	22,824
2015-10-06	$12.64	$12.99	$12.60	$12.86	$27.94	17,919
2015-10-05	$12.21	$12.63	$12.21	$12.54	$27.25	15,326
2015-10-02	$11.80	$12.21	$11.62	$12.17	$26.44	10,465
2015-10-01	$11.78	$11.92	$11.56	$11.87	$25.79	9,703
2015-09-30	$11.16	$11.87	$11.16	$11.76	$25.55	19,774
2015-09-29	$11.80	$11.81	$11.12	$11.12	$24.16	27,479
2015-09-28	$12.46	$12.58	$11.72	$11.81	$25.66	27,615
2015-09-25	$12.98	$13.00	$12.53	$12.58	$27.33	10,303
2015-09-24	$13.10	$13.10	$12.43	$12.86	$27.94	32,400
2015-09-23	$13.64	$13.79	$13.06	$13.16	$28.60	15,860
2015-09-22	$13.49	$13.88	$13.49	$13.75	$29.88	34,653
2015-09-21	$14.05	$14.11	$13.84	$13.95	$30.31	19,155
2015-09-18	$13.99	$14.12	$13.98	$14.11	$30.66	10,745
2015-09-17	$14.20	$14.46	$14.00	$14.10	$30.64	18,818
2015-09-16	$14.06	$14.29	$14.06	$14.24	$30.94	23,011
2015-09-15	$13.84	$14.16	$13.78	$14.10	$30.64	36,634
2015-09-14	$14.59	$14.75	$14.14	$14.24	$30.73	19,609
2015-09-11	$2.95	$2.96	$2.84	$2.91	$31.41	16,168
2015-09-10	$2.99	$3.00	$2.92	$2.99	$32.28	10,589
2015-09-09	$3.05	$3.05	$2.96	$3.01	$32.49	10,788
2015-09-08	$3.11	$3.13	$3.02	$3.06	$33.03	9,883
2015-09-04	$3.03	$3.09	$3.03	$3.08	$33.25	4,815
2015-09-03	$3.09	$3.14	$3.04	$3.14	$33.90	13,295
2015-09-02	$3.19	$3.19	$3.04	$3.10	$33.47	12,675
2015-09-01	$3.20	$3.24	$3.11	$3.23	$34.87	13,995
2015-08-31	$3.23	$3.32	$3.20	$3.29	$35.52	12,125

Cushing MLP & Infrastructure Total Return Fund (SRV) News Headlines

Recent Cushing MLP & Infrastructure Total Return Fund (SRV) News

Similar Companies to Cushing MLP & Infrastructure Total Return Fund (SRV) in the None Industry

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

Cushing MLP & Infrastructure Total Return Fund (SRV) Exchange: NYSE