Cushing NextGen Infrastructure Income Fund (SZC) Stock

Data as of Aug. 20, 2025

$40.78 ($0.66) 1.66%

Cushing NextGen Infrastructure Income Fund - Daily Information

Click for more stock information on Cushing NextGen Infrastructure Income Fund.

Daily Information	Data
Date	Aug. 20, 2025
Open	$39.89
Previous Close	$40.78
High	$40.83
Low	$39.89
Adjusted Open	$39.89
Previous Adjusted Close	$40.78
Adjusted High	$40.83
Adjusted Low	$39.89

About Cushing NextGen Infrastructure Income Fund (SZC)

The Cushing Renaissance Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to seek high total return with an emphasis on current income. It seeks to invest, under normal conditions, at least 80% of its Managed Assets in companies across the energy supply chain spectrum, including upstream, midstream and downstream energy companies, as well as oil and gas services and logistics companies (collectively, Energy Companies), and industrial and manufacturing companies expected to benefit from lower energy and feedstock costs (collectively, Industrial Companies and, together with Energy Companies, Renaissance Companies). The Fund will invest no more than 25% of its Managed Assets in securities of energy master limited partnerships (MLPs) and no more than 30% of its Managed Assets in debt securities, preferred stock and convertible securities. It is managed by Cushing MLP Asset Management, LP.

Invest in Cushing NextGen Infrastructure Income Fund (SZC)

Invest with as little as $5.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Cushing NextGen Infrastructure Income Fund (SZC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-31	$39.89	$40.83	$39.89	$40.78	$40.78	17,916
2022-10-28	$39.93	$40.38	$39.50	$40.12	$40.12	5,288
2022-10-27	$39.33	$40.22	$39.33	$39.72	$39.72	3,612
2022-10-26	$38.47	$39.65	$38.47	$39.00	$39.00	4,548
2022-10-25	$37.83	$38.22	$37.82	$38.22	$38.22	2,545
2022-10-24	$38.00	$38.00	$36.95	$37.10	$37.10	5,594
2022-10-21	$36.83	$38.11	$36.62	$37.83	$37.83	13,246
2022-10-20	$37.73	$37.90	$36.93	$37.00	$37.00	5,056
2022-10-19	$38.27	$38.27	$37.36	$37.80	$37.80	9,377
2022-10-18	$38.38	$38.80	$38.38	$38.52	$38.52	7,335
2022-10-17	$37.19	$38.32	$37.19	$37.81	$37.81	11,972
2022-10-14	$37.65	$37.65	$36.52	$36.70	$36.70	10,157
2022-10-13	$36.07	$37.95	$36.07	$37.44	$37.22	19,685
2022-10-12	$37.60	$37.60	$36.95	$37.06	$36.85	7,428
2022-10-11	$38.77	$38.77	$37.14	$37.60	$37.60	17,918
2022-10-10	$38.43	$38.43	$37.20	$37.33	$37.33	24,072
2022-10-07	$39.08	$39.08	$38.21	$38.30	$38.30	52,544
2022-10-06	$39.78	$40.36	$38.80	$39.29	$39.29	18,809
2022-10-05	$39.81	$40.50	$39.21	$40.18	$40.18	9,233
2022-10-04	$39.30	$40.61	$39.30	$40.31	$40.31	14,952
2022-10-03	$37.84	$38.55	$37.48	$38.53	$38.53	6,848
2022-09-30	$36.53	$37.39	$36.10	$36.68	$36.68	6,009
2022-09-29	$38.00	$38.00	$36.20	$36.90	$36.90	17,070
2022-09-28	$37.08	$38.66	$36.90	$38.15	$38.15	8,895
2022-09-27	$36.15	$37.49	$36.15	$36.67	$36.67	12,533
2022-09-26	$37.94	$37.94	$35.96	$36.41	$36.41	17,267
2022-09-23	$40.20	$40.20	$38.26	$38.92	$38.92	17,884
2022-09-22	$42.30	$42.69	$40.90	$40.97	$40.97	6,673
2022-09-21	$42.43	$43.55	$42.30	$42.30	$42.30	5,869
2022-09-20	$42.95	$42.95	$42.30	$42.61	$42.61	6,735
2022-09-19	$42.72	$43.23	$42.72	$43.23	$43.23	1,112
2022-09-16	$44.01	$44.01	$43.30	$43.30	$43.30	3,336
2022-09-15	$45.50	$45.55	$44.40	$44.58	$44.36	5,024
2022-09-14	$44.82	$46.03	$44.18	$45.63	$45.41	2,504
2022-09-13	$44.57	$45.27	$44.11	$44.33	$44.11	6,445
2022-09-12	$45.32	$45.98	$45.32	$45.85	$45.63	3,322
2022-09-09	$44.02	$44.91	$44.02	$44.91	$44.91	2,863
2022-09-08	$44.46	$44.51	$44.10	$44.12	$44.12	2,995
2022-09-07	$43.53	$44.63	$43.06	$43.99	$43.99	13,143
2022-09-06	$43.93	$43.93	$42.94	$43.28	$43.28	30,285
2022-09-02	$43.31	$43.76	$42.62	$43.15	$43.15	5,337
2022-09-01	$43.20	$43.36	$41.95	$42.76	$42.76	5,105
2022-08-31	$43.71	$43.83	$43.50	$43.67	$43.67	8,914
2022-08-30	$44.82	$45.63	$43.46	$43.46	$43.46	9,936
2022-08-29	$45.19	$45.25	$44.74	$44.86	$44.86	9,510
2022-08-26	$46.21	$46.21	$45.26	$45.50	$45.50	4,912
2022-08-25	$45.71	$46.50	$45.51	$46.16	$46.16	17,123
2022-08-24	$44.59	$45.58	$44.59	$45.31	$45.31	10,765
2022-08-23	$44.29	$44.59	$44.19	$44.54	$44.54	12,706
2022-08-22	$44.95	$44.95	$43.65	$44.04	$44.04	4,909
2022-08-19	$45.01	$45.34	$44.90	$45.02	$45.02	7,432
2022-08-18	$44.90	$45.55	$44.90	$45.55	$45.55	13,174
2022-08-17	$45.00	$45.00	$44.29	$44.61	$44.61	4,913
2022-08-16	$44.63	$45.24	$44.63	$45.01	$45.01	15,900
2022-08-15	$45.11	$45.11	$44.75	$44.75	$44.75	2,644
2022-08-12	$44.70	$45.00	$44.50	$44.94	$44.73	12,275
2022-08-11	$44.24	$45.10	$43.92	$44.58	$44.37	6,600
2022-08-10	$43.28	$44.24	$43.22	$43.98	$43.77	3,033
2022-08-09	$43.05	$43.33	$42.01	$42.78	$42.58	5,421
2022-08-08	$42.62	$43.42	$42.50	$42.77	$42.57	3,342
2022-08-05	$41.65	$42.82	$41.65	$42.25	$42.05	1,648
2022-08-04	$42.67	$42.67	$41.90	$41.95	$41.75	8,768
2022-08-03	$42.36	$42.97	$42.36	$42.41	$42.21	4,003
2022-08-02	$42.40	$43.40	$42.17	$42.17	$41.97	5,899
2022-08-01	$42.99	$43.27	$42.47	$42.75	$42.55	3,951
2022-07-29	$42.89	$43.23	$42.12	$42.87	$42.67	6,115
2022-07-28	$40.72	$42.55	$40.72	$42.40	$42.20	15,672
2022-07-27	$39.82	$40.68	$39.82	$40.61	$40.42	6,944
2022-07-26	$39.58	$39.91	$39.41	$39.42	$39.23	2,654
2022-07-25	$38.77	$39.38	$38.77	$39.38	$39.19	2,447
2022-07-22	$38.81	$39.00	$38.32	$38.32	$38.14	2,770
2022-07-21	$38.89	$39.12	$38.58	$39.12	$38.93	5,310
2022-07-20	$39.63	$39.63	$39.27	$39.27	$39.08	2,279
2022-07-19	$38.50	$39.36	$38.50	$39.36	$39.17	5,665
2022-07-18	$37.85	$38.65	$37.76	$38.08	$37.90	4,748
2022-07-15	$36.98	$37.30	$36.98	$37.29	$37.11	1,427
2022-07-14	$37.28	$37.28	$36.33	$37.00	$36.62	3,923
2022-07-13	$37.04	$37.79	$37.04	$37.79	$37.40	2,608
2022-07-12	$38.34	$38.34	$37.06	$37.24	$36.85	4,760
2022-07-11	$39.01	$39.01	$38.41	$38.79	$38.39	2,582
2022-07-08	$38.56	$39.34	$38.56	$39.34	$38.93	1,047
2022-07-07	$37.61	$38.50	$36.81	$38.36	$37.96	5,072
2022-07-06	$36.91	$37.80	$36.51	$37.22	$36.83	13,564
2022-07-05	$38.83	$38.83	$36.45	$37.52	$37.13	7,978
2022-07-01	$37.14	$38.82	$36.80	$38.39	$37.99	5,745
2022-06-30	$37.40	$37.45	$36.26	$37.10	$36.71	8,207
2022-06-29	$38.04	$38.12	$36.86	$37.61	$37.22	9,906
2022-06-28	$38.86	$39.11	$38.42	$38.46	$38.06	6,793
2022-06-27	$38.13	$38.59	$38.13	$38.40	$38.00	2,700
2022-06-24	$36.92	$38.05	$36.92	$38.05	$37.65	5,294
2022-06-23	$36.42	$37.03	$35.88	$36.51	$36.13	8,550
2022-06-22	$36.44	$36.80	$36.32	$36.39	$36.01	3,427
2022-06-21	$36.42	$38.10	$36.34	$37.04	$36.65	10,968
2022-06-17	$35.85	$36.33	$35.17	$35.87	$35.50	11,411
2022-06-16	$37.41	$37.41	$35.88	$35.88	$35.51	7,263
2022-06-15	$37.81	$38.40	$37.68	$38.22	$37.82	7,822
2022-06-14	$38.50	$39.35	$37.80	$37.85	$37.46	11,451
2022-06-13	$40.06	$40.06	$38.32	$38.48	$38.08	15,570
2022-06-10	$43.01	$43.20	$40.83	$41.38	$40.72	43,409
2022-06-09	$43.74	$44.79	$43.22	$43.40	$42.72	10,525
2022-06-08	$44.25	$44.69	$43.86	$44.22	$43.52	7,762
2022-06-07	$43.84	$44.26	$43.25	$44.21	$43.51	7,563
2022-06-06	$44.23	$44.82	$43.57	$43.58	$42.89	8,200
2022-06-03	$44.49	$44.94	$43.94	$44.03	$43.33	12,304
2022-06-02	$44.09	$44.91	$43.83	$44.41	$43.71	3,935
2022-06-01	$44.06	$44.46	$43.27	$44.22	$43.52	9,635
2022-05-31	$44.74	$44.74	$43.81	$43.82	$43.13	6,621
2022-05-27	$43.20	$44.58	$43.20	$44.55	$43.84	4,425
2022-05-26	$42.50	$43.33	$42.26	$43.18	$42.50	10,229
2022-05-25	$41.52	$42.59	$40.15	$42.40	$41.73	12,478
2022-05-24	$41.81	$41.86	$41.05	$41.86	$41.20	4,713
2022-05-23	$41.46	$42.07	$40.21	$42.04	$41.37	8,130
2022-05-20	$40.99	$41.91	$40.45	$40.80	$40.15	5,829
2022-05-19	$40.19	$40.79	$40.19	$40.59	$39.95	1,099
2022-05-18	$41.20	$41.20	$40.01	$40.22	$39.58	4,292
2022-05-17	$40.84	$41.53	$40.37	$41.06	$40.41	7,926
2022-05-16	$39.56	$40.50	$38.75	$40.46	$39.82	8,334
2022-05-13	$38.38	$39.61	$38.38	$39.42	$38.80	4,664
2022-05-12	$38.50	$39.15	$37.47	$38.31	$37.50	10,592
2022-05-11	$38.98	$39.80	$38.88	$38.88	$38.06	13,169
2022-05-10	$39.79	$39.79	$38.39	$39.00	$38.18	6,159
2022-05-09	$41.32	$41.32	$39.40	$39.46	$38.63	11,427
2022-05-06	$42.20	$42.20	$41.21	$41.77	$40.89	2,345
2022-05-05	$42.45	$42.56	$41.80	$42.23	$41.34	10,413
2022-05-04	$41.70	$42.50	$41.45	$42.23	$41.34	7,566
2022-05-03	$40.34	$41.94	$40.34	$41.23	$40.36	7,930
2022-05-02	$40.80	$41.36	$40.26	$40.77	$39.91	2,916
2022-04-29	$42.50	$42.50	$40.86	$40.86	$40.00	7,678
2022-04-28	$41.47	$42.58	$41.27	$42.58	$41.68	6,588
2022-04-27	$41.39	$42.08	$40.76	$41.55	$40.67	6,084
2022-04-26	$40.73	$41.46	$40.73	$41.26	$40.39	5,533
2022-04-25	$42.08	$42.08	$40.58	$41.06	$40.19	11,345
2022-04-22	$43.68	$43.68	$42.37	$42.54	$41.64	6,262
2022-04-21	$45.17	$45.17	$43.88	$43.88	$42.95	6,795
2022-04-20	$45.11	$45.23	$44.85	$45.23	$44.27	6,620
2022-04-19	$44.79	$45.03	$44.52	$45.03	$44.08	5,755
2022-04-18	$44.72	$44.74	$44.31	$44.65	$43.71	4,034
2022-04-14	$44.41	$45.08	$44.41	$44.72	$43.77	2,483
2022-04-13	$44.45	$44.69	$44.18	$44.69	$43.54	3,196
2022-04-12	$44.75	$44.76	$44.03	$44.45	$43.30	4,925
2022-04-11	$44.86	$44.86	$44.19	$44.23	$43.09	2,856
2022-04-08	$45.43	$45.43	$44.74	$45.06	$43.90	2,142
2022-04-07	$45.13	$45.18	$44.42	$45.04	$43.88	4,687
2022-04-06	$45.98	$45.98	$44.80	$44.98	$43.82	9,143
2022-04-05	$46.33	$46.33	$44.87	$46.21	$45.02	12,666
2022-04-04	$44.99	$46.30	$44.36	$45.80	$44.62	7,244
2022-04-01	$44.64	$44.95	$44.47	$44.71	$43.56	7,588
2022-03-31	$45.00	$45.00	$44.50	$44.66	$43.51	9,170
2022-03-30	$44.79	$44.99	$44.74	$44.74	$43.59	1,964
2022-03-29	$44.71	$44.95	$44.17	$44.50	$43.35	9,003
2022-03-28	$44.67	$44.67	$44.12	$44.36	$43.22	7,495
2022-03-25	$44.36	$44.96	$44.36	$44.96	$43.80	5,366
2022-03-24	$44.39	$44.54	$44.02	$44.54	$43.39	2,106
2022-03-23	$44.20	$44.67	$43.98	$44.05	$42.91	5,202
2022-03-22	$43.97	$44.20	$43.83	$44.20	$43.06	4,991
2022-03-21	$43.45	$44.05	$43.45	$43.56	$42.43	5,202
2022-03-18	$43.26	$43.55	$43.14	$43.55	$42.43	5,483
2022-03-17	$42.01	$43.35	$42.01	$43.35	$42.23	11,200
2022-03-16	$40.78	$42.25	$40.78	$41.58	$40.51	16,805
2022-03-15	$40.33	$41.64	$40.18	$41.07	$40.01	6,987
2022-03-14	$42.08	$42.08	$40.64	$40.79	$39.74	9,063
2022-03-11	$44.22	$44.22	$42.31	$42.49	$41.18	3,780
2022-03-10	$43.73	$43.99	$43.15	$43.98	$42.62	3,514
2022-03-09	$43.94	$44.13	$43.05	$43.99	$42.63	5,573
2022-03-08	$42.46	$44.49	$42.46	$43.84	$42.49	10,558
2022-03-07	$43.44	$43.85	$42.42	$42.42	$41.11	7,464
2022-03-04	$43.78	$43.78	$42.17	$43.15	$41.82	8,959
2022-03-03	$43.65	$43.71	$42.85	$42.91	$41.59	10,300
2022-03-02	$43.14	$43.80	$43.14	$43.80	$42.45	7,544
2022-03-01	$42.79	$43.62	$42.09	$42.51	$41.20	12,683
2022-02-28	$41.99	$42.92	$41.62	$42.92	$41.60	12,518
2022-02-25	$40.44	$41.99	$40.44	$41.70	$40.41	12,970
2022-02-24	$40.19	$40.53	$38.34	$40.53	$39.28	13,485
2022-02-23	$40.18	$40.46	$39.65	$39.66	$38.44	7,057
2022-02-22	$41.42	$41.42	$39.83	$40.30	$39.06	9,175
2022-02-18	$41.52	$41.73	$40.58	$41.30	$40.03	11,428
2022-02-17	$42.31	$42.35	$41.30	$41.50	$40.22	9,133
2022-02-16	$42.35	$42.80	$41.90	$42.52	$41.21	13,342
2022-02-15	$41.38	$42.36	$41.38	$42.36	$41.05	9,554
2022-02-14	$42.08	$42.08	$41.03	$41.33	$40.05	15,100
2022-02-11	$42.37	$43.11	$42.17	$42.56	$41.04	10,744
2022-02-10	$42.92	$43.58	$42.08	$42.08	$40.57	15,660
2022-02-09	$41.88	$43.05	$41.88	$43.05	$41.51	15,924
2022-02-08	$41.76	$42.02	$41.29	$41.66	$40.17	15,107
2022-02-07	$41.99	$42.34	$41.45	$41.95	$40.45	13,380
2022-02-04	$42.07	$42.30	$41.27	$42.14	$40.63	10,876
2022-02-03	$42.07	$42.18	$41.71	$41.98	$40.48	12,169
2022-02-02	$42.55	$42.84	$42.14	$42.61	$41.08	14,010
2022-02-01	$42.10	$42.72	$41.62	$42.54	$41.02	16,297
2022-01-31	$40.84	$41.92	$40.63	$41.92	$40.42	18,842
2022-01-28	$40.49	$40.81	$39.61	$40.60	$39.15	54,524
2022-01-27	$42.67	$43.14	$40.09	$40.50	$39.05	110,353
2022-01-26	$43.16	$44.20	$42.00	$42.15	$40.64	48,181
2022-01-25	$42.39	$43.81	$42.01	$42.75	$41.22	39,820
2022-01-24	$43.38	$43.50	$41.10	$43.00	$41.46	48,103
2022-01-21	$45.05	$45.05	$43.13	$43.88	$42.31	39,963
2022-01-20	$45.66	$46.65	$44.92	$45.32	$43.70	34,544
2022-01-19	$46.65	$46.70	$44.84	$45.74	$44.10	52,744
2022-01-18	$47.21	$47.28	$46.15	$46.55	$44.88	32,973
2022-01-14	$46.45	$47.38	$45.71	$47.30	$45.61	20,086
2022-01-13	$47.33	$47.43	$45.92	$46.85	$44.97	27,065
2022-01-12	$46.97	$47.74	$46.45	$47.10	$45.21	36,563
2022-01-11	$46.20	$46.76	$45.60	$46.76	$44.88	19,652
2022-01-10	$46.16	$46.83	$44.55	$46.05	$44.20	39,014
2022-01-07	$45.99	$46.70	$45.06	$46.15	$44.30	30,728
2022-01-06	$45.27	$47.41	$44.65	$45.85	$44.01	31,938
2022-01-05	$45.50	$45.89	$45.13	$45.45	$43.62	19,209
2022-01-04	$45.33	$46.00	$45.11	$45.72	$43.88	17,863
2022-01-03	$44.49	$45.00	$44.18	$44.98	$43.17	13,833
2021-12-31	$43.38	$44.10	$43.11	$44.00	$42.23	13,337
2021-12-30	$43.06	$43.81	$43.06	$43.41	$41.67	21,446
2021-12-29	$44.06	$44.06	$43.11	$43.30	$41.56	11,629
2021-12-28	$44.30	$44.44	$43.30	$43.90	$42.14	9,688
2021-12-27	$43.50	$44.23	$43.37	$44.16	$42.39	13,460
2021-12-23	$43.25	$43.80	$43.03	$43.80	$42.04	9,468
2021-12-22	$42.48	$43.59	$41.70	$43.12	$41.39	7,092
2021-12-21	$41.42	$43.78	$41.42	$42.87	$41.15	8,739
2021-12-20	$41.58	$41.58	$40.91	$41.14	$39.49	16,883
2021-12-17	$41.79	$42.31	$41.58	$42.22	$40.52	6,695
2021-12-16	$42.00	$43.27	$42.00	$42.29	$40.59	12,275
2021-12-15	$41.78	$42.30	$40.89	$42.11	$40.42	13,427
2021-12-14	$42.64	$42.84	$41.82	$41.86	$40.18	11,701
2021-12-13	$43.50	$43.68	$42.81	$42.81	$41.09	10,679
2021-12-10	$44.40	$44.67	$43.85	$44.07	$42.30	7,428
2021-12-09	$45.07	$45.24	$43.89	$44.67	$42.67	12,953
2021-12-08	$45.15	$46.09	$45.13	$45.24	$43.21	12,333
2021-12-07	$44.50	$45.40	$44.32	$44.76	$42.76	7,797
2021-12-06	$43.83	$44.44	$43.38	$43.88	$41.92	19,051
2021-12-03	$44.92	$44.92	$43.40	$43.40	$41.46	12,640
2021-12-02	$43.77	$44.84	$43.75	$44.54	$42.55	13,236
2021-12-01	$45.69	$46.01	$43.61	$43.71	$41.76	19,617
2021-11-30	$47.22	$47.22	$44.98	$45.02	$43.00	18,370
2021-11-29	$48.05	$48.05	$47.30	$47.31	$45.19	8,315
2021-11-26	$48.70	$49.47	$47.50	$47.59	$45.46	11,187
2021-11-24	$49.06	$50.00	$48.85	$49.41	$47.20	9,762
2021-11-23	$49.18	$49.39	$48.90	$49.39	$47.18	7,422
2021-11-22	$49.16	$49.49	$48.72	$48.92	$46.73	6,323
2021-11-19	$48.86	$49.24	$48.79	$49.02	$46.83	4,702
2021-11-18	$49.88	$49.88	$49.05	$49.25	$47.04	11,653
2021-11-17	$49.97	$50.23	$49.97	$50.05	$47.81	4,196
2021-11-16	$50.60	$50.70	$50.06	$50.33	$48.08	7,477
2021-11-15	$50.66	$50.87	$50.09	$50.39	$48.13	6,223
2021-11-12	$50.40	$50.68	$50.28	$50.40	$48.14	4,156
2021-11-11	$50.09	$50.65	$50.01	$50.50	$48.04	6,147
2021-11-10	$49.71	$50.15	$49.71	$49.98	$47.54	8,732
2021-11-09	$49.94	$50.49	$49.46	$50.03	$47.59	7,778
2021-11-08	$49.42	$49.91	$49.42	$49.72	$47.29	8,583
2021-11-05	$48.95	$49.69	$48.95	$49.30	$46.89	5,529
2021-11-04	$49.44	$49.57	$48.63	$48.83	$46.45	12,405
2021-11-03	$49.10	$49.47	$49.10	$49.19	$46.79	17,040
2021-11-02	$49.49	$49.49	$48.68	$48.97	$46.58	10,626
2021-11-01	$48.59	$49.50	$48.59	$49.29	$46.88	10,792
2021-10-29	$49.12	$49.12	$47.90	$48.57	$46.20	7,576
2021-10-28	$48.42	$48.97	$48.33	$48.96	$46.57	7,315
2021-10-27	$47.78	$49.40	$47.78	$48.42	$46.06	10,408
2021-10-26	$48.78	$49.13	$48.22	$48.34	$45.98	10,617
2021-10-25	$48.80	$48.93	$48.53	$48.72	$46.34	8,315
2021-10-22	$48.88	$49.19	$48.34	$48.34	$45.98	8,095
2021-10-21	$49.33	$49.48	$48.55	$48.85	$46.47	6,915
2021-10-20	$48.88	$49.30	$48.88	$49.26	$46.86	7,478
2021-10-19	$48.42	$48.89	$48.42	$48.75	$46.37	5,013
2021-10-18	$48.80	$48.95	$47.98	$48.47	$46.11	7,063
2021-10-15	$48.76	$48.94	$47.88	$48.61	$46.24	8,830
2021-10-14	$48.31	$48.90	$48.31	$48.90	$46.31	9,888
2021-10-13	$47.80	$48.25	$47.60	$48.15	$45.60	9,415
2021-10-12	$47.61	$48.05	$47.61	$47.80	$45.27	9,225
2021-10-11	$47.84	$48.20	$47.15	$47.17	$44.67	12,909
2021-10-08	$47.97	$47.97	$47.51	$47.53	$45.01	11,844
2021-10-07	$47.86	$47.96	$47.69	$47.82	$45.29	2,973
2021-10-06	$47.31	$47.97	$47.31	$47.64	$45.12	15,418
2021-10-05	$47.78	$47.97	$47.50	$47.55	$45.03	3,942
2021-10-04	$47.19	$47.73	$47.19	$47.65	$45.13	7,820
2021-10-01	$47.48	$47.66	$46.76	$46.92	$44.44	9,013
2021-09-30	$46.98	$47.85	$46.96	$47.07	$44.58	16,595
2021-09-29	$46.50	$47.29	$46.10	$46.70	$44.23	13,424
2021-09-28	$46.02	$46.55	$46.02	$46.48	$44.02	23,770
2021-09-27	$45.89	$46.41	$45.89	$46.01	$43.58	6,940
2021-09-24	$45.31	$45.99	$45.31	$45.55	$43.13	9,158
2021-09-23	$45.58	$45.98	$45.11	$45.91	$43.48	7,127
2021-09-22	$44.80	$45.67	$44.80	$45.32	$42.92	4,422
2021-09-21	$44.49	$45.74	$44.36	$44.46	$42.11	9,157
2021-09-20	$44.93	$45.83	$44.05	$44.39	$42.04	16,248
2021-09-17	$46.15	$46.70	$45.83	$45.87	$43.44	6,667
2021-09-16	$47.15	$47.15	$46.01	$46.01	$43.57	8,915
2021-09-15	$48.28	$48.36	$47.33	$47.48	$44.97	9,853
2021-09-14	$48.75	$48.75	$47.47	$48.16	$45.61	3,772
2021-09-13	$47.71	$48.84	$47.68	$48.62	$45.84	25,066
2021-09-10	$47.60	$48.05	$47.45	$47.45	$44.74	12,473
2021-09-09	$47.27	$47.85	$47.00	$47.32	$44.62	20,247
2021-09-08	$47.43	$47.90	$47.14	$47.16	$44.47	11,347
2021-09-07	$47.41	$47.55	$47.15	$47.25	$44.55	9,398
2021-09-03	$47.48	$47.90	$47.31	$47.31	$44.61	4,857
2021-09-02	$46.69	$47.62	$46.55	$47.45	$44.74	9,724
2021-09-01	$45.83	$46.55	$45.83	$46.32	$43.67	7,676
2021-08-31	$45.70	$45.98	$45.60	$45.83	$43.21	18,654
2021-08-30	$44.67	$45.84	$44.67	$45.43	$42.83	22,379
2021-08-27	$44.38	$44.94	$44.35	$44.90	$42.33	16,574
2021-08-26	$44.94	$44.94	$43.90	$44.07	$41.55	13,273
2021-08-25	$44.40	$44.99	$44.38	$44.90	$42.33	8,662
2021-08-24	$44.27	$44.55	$43.55	$44.26	$41.73	11,175
2021-08-23	$44.32	$44.41	$43.88	$43.88	$41.37	7,028
2021-08-20	$43.43	$43.99	$43.13	$43.15	$40.68	12,718
2021-08-19	$45.17	$45.17	$43.47	$43.69	$41.19	12,432
2021-08-18	$45.70	$45.86	$45.18	$45.63	$43.02	16,657
2021-08-17	$46.16	$46.16	$45.49	$45.72	$43.11	8,742
2021-08-16	$45.92	$46.38	$45.30	$46.22	$43.58	7,958
2021-08-13	$46.26	$46.26	$46.00	$46.19	$43.55	7,449
2021-08-12	$45.68	$46.18	$45.68	$46.18	$43.34	10,968
2021-08-11	$45.33	$45.69	$45.02	$45.69	$42.88	6,513
2021-08-10	$44.50	$45.27	$44.33	$45.17	$42.39	12,894
2021-08-09	$44.33	$44.85	$43.95	$44.36	$41.63	12,591
2021-08-06	$44.55	$44.55	$44.16	$44.25	$41.53	2,832
2021-08-05	$43.78	$44.70	$43.78	$44.45	$41.72	20,167
2021-08-04	$44.17	$44.18	$43.47	$43.68	$41.00	12,960
2021-08-03	$43.62	$44.34	$43.45	$44.15	$41.44	14,395
2021-08-02	$44.00	$44.25	$43.89	$43.93	$41.23	11,875
2021-07-30	$44.10	$44.99	$43.61	$43.85	$41.15	13,208
2021-07-29	$44.13	$45.30	$43.91	$44.13	$41.42	28,061
2021-07-28	$43.38	$44.03	$43.06	$43.79	$41.10	48,482
2021-07-27	$43.55	$43.55	$42.74	$43.38	$40.71	36,540
2021-07-26	$44.55	$44.93	$43.51	$43.71	$41.02	84,939
2021-07-23	$46.78	$46.78	$44.60	$44.96	$42.20	46,468
2021-07-22	$46.80	$46.80	$46.41	$46.70	$43.83	7,909
2021-07-21	$45.53	$46.98	$45.53	$46.69	$43.82	9,974
2021-07-20	$45.06	$45.26	$45.04	$45.25	$42.47	5,991
2021-07-19	$46.31	$47.06	$44.27	$45.06	$42.29	27,278
2021-07-16	$47.78	$47.78	$46.76	$47.01	$44.12	21,663
2021-07-15	$48.24	$48.55	$47.51	$47.67	$44.74	11,185
2021-07-14	$48.97	$49.00	$48.41	$48.60	$45.61	12,922
2021-07-13	$48.96	$49.23	$48.87	$48.87	$45.87	8,070
2021-07-12	$49.09	$49.20	$48.86	$49.17	$45.95	5,680
2021-07-09	$48.72	$49.35	$48.66	$49.09	$45.87	14,659
2021-07-08	$48.85	$49.01	$47.96	$48.16	$45.00	22,463
2021-07-07	$49.00	$49.30	$48.76	$49.05	$45.84	7,935
2021-07-06	$49.30	$49.46	$48.93	$49.06	$45.84	19,614
2021-07-02	$48.59	$49.52	$48.59	$49.03	$45.82	13,993
2021-07-01	$48.86	$48.86	$48.25	$48.34	$45.17	7,396
2021-06-30	$48.72	$49.04	$48.36	$48.36	$45.19	12,303
2021-06-29	$48.82	$49.46	$48.35	$48.69	$45.50	11,708
2021-06-28	$49.68	$49.68	$47.98	$48.66	$45.47	10,097
2021-06-25	$48.88	$49.74	$48.88	$49.68	$46.42	7,202
2021-06-24	$48.94	$49.45	$48.69	$48.88	$45.68	9,585
2021-06-23	$48.71	$49.30	$48.58	$48.61	$45.42	11,443
2021-06-22	$49.40	$50.21	$48.08	$48.48	$45.30	14,666
2021-06-21	$49.00	$49.43	$48.79	$49.43	$46.19	14,059
2021-06-18	$49.09	$49.90	$48.32	$48.93	$45.72	15,542
2021-06-17	$49.91	$50.12	$48.27	$48.77	$45.57	12,748
2021-06-16	$50.22	$50.52	$48.68	$50.03	$46.75	26,603
2021-06-15	$50.60	$50.67	$49.90	$50.07	$46.79	14,428
2021-06-14	$50.08	$50.94	$49.80	$50.53	$47.22	13,275
2021-06-11	$49.88	$50.29	$49.88	$50.19	$46.90	11,606
2021-06-10	$49.77	$49.97	$49.62	$49.97	$46.50	32,014
2021-06-09	$49.03	$49.71	$48.75	$49.63	$46.18	24,268
2021-06-08	$48.70	$48.95	$48.34	$48.89	$45.49	24,543
2021-06-07	$48.33	$48.59	$48.20	$48.43	$45.06	27,894
2021-06-04	$47.86	$48.00	$47.65	$48.00	$44.66	13,865
2021-06-03	$47.07	$47.95	$47.07	$47.74	$44.42	21,031
2021-06-02	$47.22	$47.50	$46.88	$46.91	$43.65	23,658
2021-06-01	$47.22	$47.50	$46.88	$47.02	$43.75	20,972
2021-05-28	$46.83	$46.95	$46.51	$46.93	$43.67	13,694
2021-05-27	$46.24	$46.95	$46.19	$46.42	$43.19	31,304
2021-05-26	$45.25	$46.00	$45.25	$45.95	$42.76	18,513
2021-05-25	$45.13	$45.36	$44.96	$45.25	$42.11	30,004
2021-05-24	$44.76	$45.25	$44.70	$45.20	$42.06	22,076
2021-05-21	$44.48	$44.69	$44.21	$44.52	$41.43	18,449
2021-05-20	$44.14	$44.41	$44.00	$44.35	$41.27	17,942
2021-05-19	$43.94	$44.47	$43.86	$43.88	$40.83	17,189
2021-05-18	$43.84	$44.75	$43.84	$44.39	$41.31	23,422
2021-05-17	$43.69	$43.89	$43.28	$43.77	$40.73	31,611
2021-05-14	$43.15	$43.70	$43.09	$43.59	$40.56	20,923
2021-05-13	$42.98	$43.34	$42.64	$43.09	$39.90	14,552
2021-05-12	$43.59	$43.75	$42.51	$42.97	$39.79	26,818
2021-05-11	$43.73	$43.73	$42.99	$43.28	$40.07	14,785
2021-05-10	$44.00	$44.05	$43.76	$43.79	$40.55	26,836
2021-05-07	$43.96	$43.96	$43.34	$43.90	$40.65	15,200
2021-05-06	$43.70	$43.70	$43.15	$43.27	$40.07	12,073
2021-05-05	$43.65	$43.83	$43.37	$43.65	$40.42	8,392
2021-05-04	$43.91	$43.91	$43.15	$43.46	$40.24	20,352
2021-05-03	$44.54	$44.54	$44.18	$44.18	$40.91	8,443
2021-04-30	$43.99	$44.68	$43.99	$44.05	$40.79	15,714
2021-04-29	$45.28	$45.79	$43.75	$43.88	$40.63	19,062
2021-04-28	$44.51	$45.08	$44.29	$44.88	$41.56	8,640
2021-04-27	$44.75	$44.95	$44.30	$44.35	$41.07	17,859
2021-04-26	$44.14	$44.55	$44.14	$44.35	$41.07	3,392
2021-04-23	$43.09	$44.18	$42.83	$44.10	$40.84	6,861
2021-04-22	$43.29	$44.78	$42.83	$43.05	$39.86	18,930
2021-04-21	$42.64	$43.30	$42.53	$43.01	$39.83	14,456
2021-04-20	$42.58	$42.93	$42.47	$42.64	$39.48	16,429
2021-04-19	$42.95	$42.99	$42.60	$42.73	$39.57	9,137
2021-04-16	$43.15	$43.15	$42.57	$42.87	$39.70	5,988
2021-04-15	$42.93	$43.88	$42.50	$42.62	$39.47	23,571
2021-04-14	$42.16	$42.56	$42.16	$42.34	$39.21	15,084
2021-04-13	$42.56	$42.56	$41.44	$41.82	$38.72	33,337
2021-04-12	$42.00	$43.07	$41.80	$42.16	$38.84	17,976
2021-04-09	$42.00	$42.00	$41.63	$41.70	$38.42	21,220
2021-04-08	$42.00	$42.00	$41.48	$41.91	$38.61	13,536
2021-04-07	$41.58	$41.98	$41.48	$41.80	$38.51	27,055
2021-04-06	$40.96	$41.63	$40.96	$41.59	$38.32	18,296
2021-04-05	$41.39	$41.39	$40.80	$41.00	$37.77	18,267
2021-04-01	$40.51	$41.30	$40.51	$41.21	$37.96	8,862
2021-03-31	$40.25	$41.23	$40.25	$40.38	$37.20	21,513
2021-03-30	$39.95	$40.29	$39.69	$40.05	$36.90	11,468
2021-03-29	$40.18	$40.53	$39.69	$39.87	$36.73	18,865
2021-03-26	$40.08	$40.28	$39.76	$40.02	$36.87	9,231
2021-03-25	$39.66	$40.20	$39.03	$39.48	$36.37	19,183
2021-03-24	$40.33	$40.43	$39.66	$40.00	$36.85	7,253
2021-03-23	$40.41	$40.41	$39.82	$39.91	$36.77	3,736
2021-03-22	$40.20	$40.99	$40.20	$40.48	$37.29	4,565
2021-03-19	$40.30	$40.65	$40.00	$40.20	$37.04	5,035
2021-03-18	$41.09	$41.09	$40.31	$40.31	$37.13	12,854
2021-03-17	$41.24	$41.31	$40.54	$41.31	$38.06	6,097
2021-03-16	$42.21	$42.36	$41.07	$41.27	$38.02	18,482
2021-03-15	$41.36	$43.12	$41.08	$43.12	$39.73	8,737
2021-03-12	$40.91	$41.30	$40.91	$41.29	$38.04	6,851
2021-03-11	$40.55	$41.30	$40.55	$41.29	$37.84	15,294
2021-03-10	$39.54	$40.43	$39.48	$40.19	$36.84	11,240
2021-03-09	$39.64	$40.20	$39.16	$39.25	$35.97	14,586
2021-03-08	$39.55	$39.93	$39.25	$39.60	$36.29	18,188
2021-03-05	$40.28	$40.35	$37.71	$39.52	$36.22	15,217
2021-03-04	$40.58	$40.58	$39.17	$39.47	$36.18	32,901
2021-03-03	$40.88	$41.00	$40.22	$40.22	$36.86	9,516
2021-03-02	$41.00	$41.45	$40.81	$40.81	$37.41	10,839
2021-03-01	$40.52	$41.56	$40.50	$41.24	$37.80	12,205
2021-02-26	$40.88	$40.88	$39.76	$40.06	$36.72	10,443
2021-02-25	$41.78	$41.78	$40.60	$40.76	$37.36	11,029
2021-02-24	$41.60	$41.79	$41.00	$41.70	$38.22	20,195
2021-02-23	$41.16	$41.70	$40.20	$41.55	$38.08	16,780
2021-02-22	$41.48	$41.58	$41.12	$41.53	$38.06	20,524
2021-02-19	$41.58	$41.70	$41.22	$41.28	$37.84	9,628
2021-02-18	$42.18	$42.18	$41.28	$41.64	$38.17	18,410
2021-02-17	$42.51	$42.79	$41.65	$42.20	$38.68	12,211
2021-02-16	$41.97	$42.85	$41.97	$42.51	$38.96	10,505
2021-02-12	$42.35	$42.35	$41.82	$41.97	$38.47	13,859
2021-02-11	$42.83	$42.83	$42.01	$42.30	$38.57	10,266
2021-02-10	$42.27	$44.27	$42.14	$42.31	$38.58	34,570
2021-02-09	$41.83	$42.38	$41.80	$42.38	$38.65	12,870
2021-02-08	$42.08	$42.09	$41.66	$41.73	$38.05	9,828
2021-02-05	$41.22	$42.13	$41.00	$42.07	$38.36	11,797
2021-02-04	$41.10	$41.63	$40.63	$41.11	$37.49	15,474
2021-02-03	$40.27	$40.89	$39.98	$40.82	$37.22	14,211
2021-02-02	$39.44	$40.25	$39.15	$39.90	$36.39	13,712
2021-02-01	$38.65	$39.32	$38.34	$39.24	$35.78	8,121
2021-01-29	$39.41	$39.55	$38.08	$38.12	$34.76	11,876
2021-01-28	$38.43	$39.77	$38.40	$39.47	$35.99	13,184
2021-01-27	$39.74	$39.99	$38.43	$38.43	$35.05	15,076
2021-01-26	$40.02	$40.64	$39.64	$39.86	$36.35	6,433
2021-01-25	$39.97	$40.47	$39.97	$40.29	$36.74	8,184
2021-01-22	$40.49	$40.50	$39.15	$40.33	$36.78	18,463
2021-01-21	$41.17	$41.30	$40.10	$40.77	$37.18	22,212
2021-01-20	$41.05	$41.38	$40.77	$41.10	$37.48	21,086
2021-01-19	$40.54	$41.26	$40.54	$40.98	$37.37	13,975
2021-01-15	$40.23	$40.69	$39.72	$40.46	$36.90	20,816
2021-01-14	$40.00	$41.06	$40.00	$40.94	$37.14	19,298
2021-01-13	$39.46	$40.43	$39.46	$40.10	$36.38	14,661
2021-01-12	$38.94	$39.89	$38.94	$39.80	$36.10	6,171
2021-01-11	$38.60	$39.54	$38.49	$38.84	$35.23	14,195
2021-01-08	$38.68	$38.90	$38.53	$38.76	$35.16	7,675
2021-01-07	$38.30	$38.80	$38.30	$38.79	$35.19	8,327
2021-01-06	$37.69	$38.43	$37.56	$38.24	$34.69	13,697
2021-01-05	$36.34	$37.54	$36.34	$37.25	$33.79	13,205
2021-01-04	$36.91	$37.15	$36.01	$36.20	$32.84	54,006
2020-12-31	$36.31	$36.57	$36.20	$36.43	$33.05	17,449
2020-12-30	$36.13	$36.69	$36.13	$36.36	$32.98	13,126
2020-12-29	$36.08	$36.50	$36.00	$36.10	$32.75	13,166
2020-12-28	$36.61	$36.76	$36.17	$36.17	$32.81	15,853
2020-12-24	$36.67	$36.68	$36.37	$36.54	$33.15	4,527
2020-12-23	$36.26	$37.12	$36.26	$36.67	$33.26	9,967
2020-12-22	$36.67	$36.75	$36.17	$36.18	$32.82	14,228
2020-12-21	$36.95	$36.95	$36.26	$36.74	$33.33	9,622
2020-12-18	$36.96	$37.12	$36.85	$37.12	$33.67	9,132
2020-12-17	$36.71	$37.12	$36.70	$36.97	$33.54	18,069
2020-12-16	$36.78	$36.78	$36.38	$36.70	$33.29	12,375
2020-12-15	$36.16	$36.76	$36.16	$36.68	$33.27	12,842
2020-12-14	$36.80	$36.80	$36.06	$36.16	$32.80	14,009
2020-12-11	$36.76	$37.00	$36.13	$36.54	$33.15	10,020
2020-12-10	$36.21	$37.40	$36.21	$36.94	$33.32	21,103
2020-12-09	$37.18	$37.18	$36.30	$36.30	$32.74	13,447
2020-12-08	$36.70	$37.09	$36.54	$36.60	$33.01	12,428
2020-12-07	$36.82	$36.83	$36.52	$36.55	$32.96	9,675
2020-12-04	$36.25	$37.25	$36.25	$36.92	$33.30	24,159
2020-12-03	$35.61	$36.44	$35.39	$36.00	$32.47	17,120
2020-12-02	$36.00	$36.00	$35.36	$35.57	$32.08	11,211
2020-12-01	$35.99	$36.36	$35.11	$36.10	$32.56	11,847
2020-11-30	$36.36	$36.50	$35.50	$35.74	$32.23	22,646
2020-11-27	$36.30	$36.73	$36.20	$36.73	$33.13	7,635
2020-11-25	$35.83	$36.24	$35.66	$36.20	$32.65	18,560
2020-11-24	$36.00	$36.74	$35.54	$35.89	$32.36	16,229
2020-11-23	$34.74	$35.78	$34.74	$35.60	$32.11	18,227
2020-11-20	$33.97	$34.92	$33.79	$34.58	$31.19	46,627
2020-11-19	$32.45	$33.99	$32.45	$33.96	$30.63	24,835
2020-11-18	$31.76	$32.97	$31.76	$32.72	$29.51	18,023
2020-11-17	$31.60	$32.28	$31.60	$31.88	$28.75	12,408
2020-11-16	$31.70	$32.38	$31.40	$31.78	$28.66	20,031
2020-11-13	$30.42	$31.30	$30.42	$31.06	$28.01	28,766
2020-11-12	$30.03	$30.98	$30.03	$30.50	$27.32	35,486
2020-11-11	$30.15	$30.79	$30.15	$30.27	$27.11	12,703
2020-11-10	$29.66	$30.07	$29.38	$29.97	$26.84	10,451
2020-11-09	$29.44	$30.06	$28.93	$29.62	$26.53	32,751
2020-11-06	$28.40	$28.40	$28.12	$28.22	$25.28	4,912
2020-11-05	$27.46	$28.43	$27.24	$28.43	$25.47	12,269
2020-11-04	$26.83	$27.29	$26.83	$27.20	$24.36	4,601
2020-11-03	$26.31	$27.15	$26.31	$26.90	$24.10	18,088
2020-11-02	$26.23	$26.64	$26.20	$26.20	$23.47	12,287
2020-10-30	$26.57	$26.57	$26.07	$26.20	$23.47	26,473
2020-10-29	$26.46	$26.69	$26.26	$26.57	$23.80	18,437
2020-10-28	$27.06	$27.06	$26.47	$26.54	$23.77	13,467
2020-10-27	$27.66	$27.66	$27.38	$27.48	$24.61	14,251
2020-10-26	$28.22	$28.26	$27.65	$27.68	$24.79	4,722
2020-10-23	$28.95	$28.98	$28.13	$28.36	$25.40	22,264
2020-10-22	$28.64	$28.99	$28.50	$28.99	$25.97	14,373
2020-10-21	$28.97	$28.97	$28.61	$28.64	$25.65	8,297
2020-10-20	$28.56	$28.94	$28.56	$28.88	$25.87	4,387
2020-10-19	$29.00	$29.01	$28.55	$28.55	$25.57	21,033
2020-10-16	$29.07	$29.20	$28.80	$29.00	$25.98	22,708
2020-10-15	$28.86	$29.33	$28.86	$29.22	$25.98	22,434
2020-10-14	$28.81	$29.45	$28.81	$29.24	$26.00	6,373
2020-10-13	$28.99	$29.15	$28.81	$28.81	$25.62	18,250
2020-10-12	$30.05	$30.05	$29.18	$29.20	$25.96	26,321
2020-10-09	$30.00	$30.00	$29.70	$29.85	$26.54	4,175
2020-10-08	$28.98	$29.85	$28.98	$29.85	$26.54	8,449
2020-10-07	$28.62	$28.93	$28.62	$28.91	$25.71	15,165
2020-10-06	$28.32	$28.92	$28.25	$28.60	$25.43	21,288
2020-10-05	$27.42	$28.24	$27.42	$28.24	$25.11	17,425
2020-10-02	$26.72	$27.30	$26.72	$27.22	$24.20	9,346
2020-10-01	$27.02	$27.41	$26.88	$26.91	$23.93	15,297
2020-09-30	$27.71	$27.71	$26.83	$26.83	$23.86	11,861
2020-09-29	$27.40	$27.60	$27.28	$27.51	$24.46	8,666
2020-09-28	$27.27	$27.52	$27.04	$27.40	$24.36	7,915
2020-09-25	$26.66	$27.18	$26.45	$27.12	$24.11	9,337
2020-09-24	$27.21	$27.21	$26.34	$26.87	$23.89	19,255
2020-09-23	$28.13	$28.13	$27.16	$27.16	$24.15	2,908
2020-09-22	$27.78	$28.22	$27.78	$27.99	$24.89	19,473
2020-09-21	$28.33	$28.73	$27.81	$27.85	$24.76	14,687
2020-09-18	$28.79	$28.97	$28.56	$28.64	$25.47	18,662
2020-09-17	$29.47	$29.47	$28.79	$28.97	$25.76	12,421
2020-09-16	$29.25	$29.66	$29.25	$29.64	$26.36	15,610
2020-09-15	$29.15	$29.89	$29.15	$29.25	$26.01	5,477
2020-09-14	$28.81	$29.44	$28.81	$29.11	$25.88	25,676
2020-09-11	$28.90	$29.26	$28.80	$28.88	$25.49	30,367
2020-09-10	$29.44	$29.60	$28.88	$28.88	$25.49	19,999
2020-09-09	$29.56	$29.64	$29.41	$29.55	$26.08	13,010
2020-09-08	$30.07	$30.07	$29.51	$29.51	$26.05	6,041
2020-09-04	$30.81	$30.81	$29.60	$30.35	$26.79	5,663
2020-09-03	$30.92	$31.07	$30.63	$30.71	$27.11	9,456
2020-09-02	$30.91	$31.30	$30.74	$31.09	$27.44	11,774
2020-09-01	$30.98	$31.24	$30.82	$30.97	$27.33	12,891
2020-08-31	$31.18	$31.18	$31.00	$31.11	$27.46	12,592
2020-08-28	$30.72	$31.31	$30.72	$31.28	$27.61	5,638
2020-08-27	$30.81	$31.03	$30.57	$30.86	$27.24	13,796
2020-08-26	$30.81	$31.07	$30.81	$30.95	$27.32	8,712
2020-08-25	$30.78	$31.10	$30.65	$30.97	$27.34	15,632
2020-08-24	$31.05	$31.05	$30.78	$30.93	$27.30	9,179
2020-08-21	$30.74	$31.08	$30.74	$30.83	$27.21	12,856
2020-08-20	$31.02	$31.35	$30.91	$31.09	$27.44	13,443
2020-08-19	$31.65	$31.70	$31.19	$31.28	$27.61	17,045
2020-08-18	$31.69	$31.84	$31.51	$31.71	$27.99	5,601
2020-08-17	$31.60	$31.95	$31.58	$31.82	$28.08	18,500
2020-08-14	$31.30	$31.75	$31.30	$31.72	$28.00	19,250
2020-08-13	$31.90	$32.49	$30.74	$31.95	$28.01	31,572
2020-08-12	$31.90	$32.26	$31.75	$32.14	$28.18	10,805
2020-08-11	$32.00	$32.53	$31.70	$31.70	$27.80	7,436
2020-08-10	$31.77	$31.90	$31.69	$31.83	$27.91	5,720
2020-08-07	$31.69	$31.90	$31.63	$31.89	$27.96	5,178
2020-08-06	$31.78	$31.91	$31.77	$31.91	$27.98	1,952
2020-08-05	$31.48	$31.79	$31.42	$31.72	$27.81	9,790
2020-08-04	$30.92	$31.42	$30.92	$31.19	$27.34	13,300
2020-08-03	$30.77	$31.05	$30.59	$30.92	$27.11	5,753
2020-07-31	$30.62	$31.04	$30.50	$31.04	$27.22	5,503
2020-07-30	$30.60	$31.01	$30.54	$30.58	$26.81	5,150
2020-07-29	$30.59	$31.05	$30.59	$31.02	$27.19	12,079
2020-07-28	$30.54	$31.40	$30.53	$30.68	$26.90	7,062
2020-07-27	$30.56	$30.81	$30.50	$30.70	$26.92	7,979
2020-07-24	$30.79	$31.08	$30.59	$30.72	$26.94	9,950
2020-07-23	$31.25	$31.36	$30.16	$31.19	$27.35	11,885
2020-07-22	$31.46	$31.50	$31.07	$31.23	$27.38	11,115
2020-07-21	$31.16	$31.97	$31.16	$31.66	$27.76	10,524
2020-07-20	$30.90	$31.22	$30.85	$30.93	$27.12	6,648
2020-07-17	$31.04	$31.14	$30.80	$31.01	$27.19	5,803
2020-07-16	$31.14	$31.25	$30.63	$31.11	$27.28	14,576
2020-07-15	$29.88	$32.17	$29.62	$31.11	$27.28	43,450
2020-07-14	$29.20	$29.85	$28.99	$29.44	$25.81	20,056
2020-07-13	$29.70	$29.70	$29.34	$29.34	$25.73	28,459
2020-07-10	$29.42	$29.79	$29.41	$29.73	$25.88	32,480
2020-07-09	$30.49	$30.49	$29.39	$29.39	$25.58	11,507
2020-07-08	$30.62	$30.71	$30.47	$30.49	$26.54	9,386
2020-07-07	$30.83	$31.15	$30.46	$30.75	$26.77	9,312
2020-07-06	$31.12	$31.25	$30.60	$31.20	$27.16	14,826
2020-07-02	$31.05	$31.28	$30.72	$30.79	$26.80	14,219
2020-07-01	$30.66	$31.53	$29.90	$30.70	$26.72	19,706
2020-06-30	$29.37	$31.00	$29.37	$30.62	$26.65	24,699
2020-06-29	$30.70	$31.10	$28.86	$29.64	$25.80	14,509
2020-06-26	$31.68	$31.78	$30.16	$30.51	$26.56	7,337
2020-06-25	$31.68	$32.48	$31.26	$31.75	$27.64	9,259
2020-06-24	$32.16	$32.20	$31.22	$32.13	$27.97	44,039
2020-06-23	$32.21	$32.54	$32.06	$32.15	$27.99	20,563
2020-06-22	$31.20	$32.13	$31.20	$32.13	$27.97	32,050
2020-06-19	$32.06	$32.29	$30.44	$30.44	$26.50	45,724
2020-06-18	$31.17	$31.71	$31.17	$31.42	$27.35	24,179
2020-06-17	$32.02	$32.02	$31.17	$31.22	$27.18	10,459
2020-06-16	$32.22	$32.56	$31.46	$31.70	$27.60	29,561
2020-06-15	$29.76	$32.06	$29.76	$31.56	$27.47	44,956
2020-06-12	$8.16	$8.31	$7.69	$7.85	$27.33	28,694
2020-06-11	$8.17	$8.20	$7.89	$8.08	$27.95	55,179
2020-06-10	$8.87	$8.87	$8.57	$8.58	$29.67	21,206
2020-06-09	$8.98	$9.04	$8.75	$8.99	$31.09	40,296
2020-06-08	$8.37	$9.39	$8.35	$9.09	$31.44	85,135
2020-06-05	$8.11	$8.26	$8.05	$8.26	$28.57	38,839
2020-06-04	$7.81	$7.95	$7.81	$7.92	$27.39	30,139
2020-06-03	$7.75	$8.04	$7.75	$7.91	$27.36	49,172
2020-06-02	$7.70	$7.82	$7.60	$7.81	$27.01	40,245
2020-06-01	$8.28	$8.32	$7.49	$7.63	$26.39	138,272
2020-05-29	$8.00	$8.34	$7.92	$8.22	$28.43	30,634
2020-05-28	$7.83	$8.23	$7.83	$8.00	$27.67	21,977
2020-05-27	$7.75	$7.89	$7.63	$7.86	$27.18	23,815
2020-05-26	$7.94	$7.94	$7.67	$7.72	$26.70	14,456
2020-05-22	$7.62	$7.64	$7.40	$7.64	$26.42	9,130
2020-05-21	$7.47	$7.55	$7.40	$7.55	$26.11	4,446
2020-05-20	$7.24	$7.54	$7.24	$7.50	$25.94	17,288
2020-05-19	$7.05	$7.24	$7.03	$7.14	$24.69	13,176
2020-05-18	$7.08	$7.29	$7.01	$7.11	$24.59	12,417
2020-05-15	$6.82	$6.95	$6.76	$6.85	$23.69	28,569
2020-05-14	$7.11	$7.22	$6.75	$7.04	$23.87	40,476
2020-05-13	$7.30	$7.33	$7.06	$7.11	$24.11	26,261
2020-05-12	$7.40	$7.50	$7.38	$7.38	$25.02	14,037
2020-05-11	$7.21	$7.48	$7.21	$7.38	$25.02	15,233
2020-05-08	$7.25	$7.42	$7.20	$7.33	$24.86	12,936
2020-05-07	$7.30	$7.34	$7.16	$7.19	$24.38	8,801
2020-05-06	$7.18	$7.35	$6.95	$7.16	$24.28	15,608
2020-05-05	$7.14	$7.28	$7.12	$7.20	$24.41	16,225
2020-05-04	$6.82	$7.04	$6.70	$6.88	$23.33	21,764
2020-05-01	$7.10	$7.31	$6.81	$7.03	$23.84	22,287
2020-04-30	$7.64	$7.77	$7.19	$7.27	$24.65	25,177
2020-04-29	$7.21	$7.59	$7.21	$7.51	$25.47	17,477
2020-04-28	$7.02	$7.27	$7.00	$7.15	$24.24	10,574
2020-04-27	$6.88	$7.11	$6.78	$6.90	$23.40	7,800
2020-04-24	$6.91	$7.15	$6.88	$6.93	$23.50	15,090
2020-04-23	$6.82	$7.00	$6.69	$6.84	$23.19	14,589
2020-04-22	$6.53	$6.80	$6.52	$6.67	$22.62	13,262
2020-04-21	$6.15	$6.47	$6.09	$6.46	$21.91	23,451
2020-04-20	$6.55	$6.81	$6.39	$6.44	$21.84	27,358
2020-04-17	$6.61	$6.86	$6.58	$6.82	$23.13	12,686
2020-04-16	$6.85	$6.91	$6.44	$6.56	$22.24	12,301
2020-04-15	$6.96	$6.96	$6.29	$6.91	$23.43	21,681
2020-04-14	$6.45	$7.10	$6.39	$7.09	$24.04	35,098
2020-04-13	$7.15	$7.15	$6.31	$6.47	$21.94	56,143
2020-04-09	$6.71	$7.35	$6.71	$7.07	$23.48	55,709
2020-04-08	$6.19	$6.84	$6.17	$6.57	$21.82	31,456
2020-04-07	$6.03	$6.30	$6.03	$6.12	$20.32	21,855
2020-04-06	$5.92	$6.08	$5.86	$5.91	$19.63	6,889
2020-04-03	$6.34	$6.35	$5.70	$5.85	$19.43	19,311
2020-04-02	$6.30	$6.69	$6.11	$6.26	$20.79	29,115
2020-04-01	$6.00	$6.58	$6.00	$6.16	$20.46	32,567
2020-03-31	$5.81	$6.91	$5.81	$6.05	$20.09	50,689
2020-03-30	$6.15	$6.29	$5.71	$5.73	$19.03	25,968
2020-03-27	$6.35	$6.56	$6.02	$6.29	$20.89	12,596
2020-03-26	$5.87	$6.67	$5.77	$6.27	$20.82	27,111
2020-03-25	$5.44	$6.63	$5.44	$6.06	$20.12	31,653
2020-03-24	$5.38	$5.84	$5.38	$5.50	$18.26	33,254
2020-03-23	$5.20	$5.20	$4.25	$5.11	$16.97	39,145
2020-03-20	$4.79	$5.65	$4.79	$5.42	$18.00	29,135
2020-03-19	$4.00	$5.08	$3.86	$4.58	$15.21	27,028
2020-03-18	$5.31	$5.31	$3.24	$3.95	$13.12	65,261
2020-03-17	$5.76	$6.01	$5.62	$5.77	$19.16	21,816
2020-03-16	$6.34	$6.34	$5.48	$5.90	$19.59	41,149
2020-03-13	$7.00	$7.03	$6.31	$6.84	$22.71	41,388
2020-03-12	$6.25	$6.92	$6.01	$6.39	$20.80	58,908
2020-03-11	$8.28	$8.28	$7.69	$8.01	$26.08	61,921
2020-03-10	$8.85	$8.88	$8.00	$8.43	$27.45	54,020
2020-03-09	$7.30	$8.72	$6.86	$8.41	$27.38	50,722
2020-03-06	$10.79	$10.80	$10.50	$10.66	$34.71	34,351
2020-03-05	$11.21	$11.25	$10.96	$11.03	$35.91	18,808
2020-03-04	$11.15	$11.37	$11.11	$11.33	$36.89	16,365
2020-03-03	$11.13	$11.32	$10.87	$11.00	$35.81	22,717
2020-03-02	$10.88	$11.32	$10.50	$11.10	$36.14	24,483
2020-02-28	$10.82	$10.99	$10.57	$10.81	$35.19	26,926
2020-02-27	$11.45	$11.65	$10.84	$11.08	$36.07	39,123
2020-02-26	$11.91	$11.98	$11.74	$11.76	$38.29	15,273
2020-02-25	$12.24	$12.24	$11.89	$11.91	$38.77	20,023
2020-02-24	$12.46	$12.46	$12.05	$12.24	$39.85	26,034
2020-02-21	$12.73	$12.75	$12.70	$12.71	$41.38	10,622
2020-02-20	$12.75	$12.80	$12.73	$12.74	$41.48	13,507
2020-02-19	$12.77	$12.77	$12.70	$12.75	$41.51	9,774
2020-02-18	$12.68	$12.78	$12.68	$12.72	$41.41	18,510
2020-02-14	$12.68	$12.74	$12.65	$12.68	$41.28	17,021
2020-02-13	$12.65	$12.70	$12.64	$12.66	$41.22	12,912
2020-02-12	$12.79	$12.85	$12.72	$12.80	$41.23	26,165
2020-02-11	$12.73	$12.74	$12.64	$12.68	$40.84	13,254
2020-02-10	$12.72	$12.76	$12.64	$12.72	$40.97	17,664
2020-02-07	$12.67	$12.75	$12.58	$12.72	$40.97	21,673
2020-02-06	$12.87	$12.87	$12.72	$12.78	$41.16	14,371
2020-02-05	$12.74	$12.90	$12.74	$12.83	$41.32	12,452
2020-02-04	$12.58	$12.66	$12.58	$12.61	$40.62	14,975
2020-02-03	$12.43	$12.57	$12.39	$12.44	$40.07	22,833
2020-01-31	$12.57	$12.66	$12.38	$12.43	$40.04	25,202
2020-01-30	$12.75	$12.78	$12.58	$12.63	$40.68	39,315
2020-01-29	$12.85	$12.88	$12.75	$12.76	$41.10	19,103
2020-01-28	$12.79	$12.87	$12.75	$12.75	$41.07	13,351
2020-01-27	$12.87	$12.88	$12.75	$12.76	$41.10	12,313
2020-01-24	$13.01	$13.10	$12.99	$12.99	$41.84	16,531
2020-01-23	$13.19	$13.19	$13.00	$13.11	$42.23	19,309
2020-01-22	$13.36	$13.41	$13.18	$13.19	$42.48	25,424
2020-01-21	$13.62	$13.70	$13.35	$13.35	$43.00	15,061
2020-01-17	$13.70	$13.70	$13.55	$13.62	$43.87	25,518
2020-01-16	$13.70	$13.79	$13.64	$13.66	$44.00	14,935
2020-01-15	$13.70	$13.86	$13.70	$13.79	$43.98	31,890
2020-01-14	$13.58	$13.75	$13.58	$13.71	$43.72	13,349
2020-01-13	$13.48	$13.66	$13.46	$13.60	$43.37	12,389
2020-01-10	$13.55	$13.63	$13.44	$13.48	$42.99	8,321
2020-01-09	$13.70	$13.72	$13.57	$13.58	$43.31	22,760
2020-01-08	$13.67	$13.72	$13.64	$13.68	$43.62	23,898
2020-01-07	$13.67	$13.67	$13.59	$13.67	$43.59	16,900
2020-01-06	$13.59	$13.67	$13.55	$13.62	$43.43	19,428
2020-01-03	$13.70	$13.70	$13.42	$13.56	$43.24	11,496
2020-01-02	$13.60	$13.64	$13.53	$13.59	$43.34	13,359
2019-12-31	$13.55	$13.60	$13.42	$13.54	$43.18	14,880
2019-12-30	$13.79	$13.79	$13.46	$13.52	$43.11	15,115
2019-12-27	$13.70	$13.78	$13.53	$13.71	$43.72	28,075
2019-12-26	$13.72	$13.72	$13.57	$13.67	$43.59	16,220
2019-12-24	$13.62	$13.62	$13.53	$13.57	$43.27	11,164
2019-12-23	$13.61	$13.63	$13.50	$13.61	$43.40	18,531
2019-12-20	$13.36	$13.64	$13.35	$13.61	$43.40	26,534
2019-12-19	$13.45	$13.47	$13.34	$13.43	$42.83	25,074
2019-12-18	$13.18	$13.43	$13.18	$13.39	$42.70	27,453
2019-12-17	$13.03	$13.28	$13.00	$13.22	$42.16	26,462
2019-12-16	$12.83	$13.03	$12.83	$12.96	$41.33	13,959
2019-12-13	$13.09	$13.09	$12.77	$12.78	$40.75	14,723
2019-12-12	$12.97	$13.24	$12.97	$13.17	$41.55	13,666
2019-12-11	$12.94	$12.99	$12.88	$12.98	$40.95	12,266
2019-12-10	$12.88	$12.96	$12.86	$12.89	$40.67	23,629
2019-12-09	$12.77	$12.90	$12.74	$12.90	$40.70	17,066
2019-12-06	$12.71	$12.84	$12.71	$12.80	$40.39	12,452
2019-12-05	$12.73	$12.82	$12.65	$12.71	$40.10	12,090
2019-12-04	$12.63	$12.80	$12.63	$12.73	$40.17	17,954
2019-12-03	$12.59	$12.66	$12.50	$12.63	$39.85	11,193
2019-12-02	$12.72	$12.74	$12.63	$12.64	$39.88	18,290
2019-11-29	$12.67	$12.71	$12.66	$12.68	$40.01	4,947
2019-11-27	$12.69	$12.71	$12.61	$12.68	$40.01	15,033
2019-11-26	$12.71	$12.73	$12.61	$12.67	$39.98	8,574
2019-11-25	$12.69	$12.75	$12.68	$12.69	$40.04	11,468
2019-11-22	$12.74	$12.86	$12.68	$12.68	$40.01	15,807
2019-11-21	$12.74	$12.79	$12.60	$12.78	$40.32	15,195
2019-11-20	$12.78	$12.85	$12.37	$12.73	$40.17	27,075
2019-11-19	$13.05	$13.05	$12.75	$12.81	$40.42	13,665
2019-11-18	$13.24	$13.24	$12.98	$13.01	$41.05	15,654
2019-11-15	$13.19	$13.30	$13.16	$13.23	$41.74	8,429
2019-11-14	$13.26	$13.26	$13.07	$13.19	$41.62	16,133
2019-11-13	$13.13	$13.30	$13.13	$13.22	$41.28	18,107
2019-11-12	$13.54	$13.54	$13.25	$13.28	$41.47	9,388
2019-11-11	$13.53	$13.53	$13.40	$13.49	$42.13	10,343
2019-11-08	$13.61	$13.62	$13.39	$13.57	$42.38	16,849
2019-11-07	$13.53	$13.73	$13.50	$13.72	$42.85	22,580
2019-11-06	$13.53	$13.61	$13.40	$13.49	$42.13	9,762
2019-11-05	$13.50	$13.60	$13.42	$13.59	$42.44	24,492
2019-11-04	$13.33	$13.47	$13.33	$13.40	$41.85	17,441
2019-11-01	$13.11	$13.25	$13.05	$13.25	$41.38	8,687
2019-10-31	$13.13	$13.16	$12.94	$13.08	$40.85	7,789
2019-10-30	$13.13	$13.16	$13.03	$13.14	$41.03	17,191
2019-10-29	$12.95	$13.14	$12.95	$13.11	$40.94	13,278
2019-10-28	$13.04	$13.11	$13.01	$13.01	$40.63	11,374
2019-10-25	$13.03	$13.07	$13.00	$13.05	$40.75	11,535
2019-10-24	$13.09	$13.09	$12.98	$13.08	$40.85	7,889
2019-10-23	$12.96	$13.06	$12.92	$13.01	$40.63	18,892
2019-10-22	$12.89	$13.05	$12.85	$12.96	$40.47	7,650
2019-10-21	$12.90	$12.92	$12.82	$12.88	$40.22	13,822
2019-10-18	$12.88	$12.94	$12.81	$12.85	$40.13	13,797
2019-10-17	$12.88	$12.92	$12.79	$12.89	$40.25	13,591
2019-10-16	$12.82	$12.94	$12.82	$12.93	$39.95	14,657
2019-10-15	$12.84	$13.08	$12.81	$12.82	$39.61	20,524
2019-10-14	$13.01	$13.04	$12.88	$12.88	$39.80	14,581
2019-10-11	$13.06	$13.15	$13.01	$13.01	$40.20	18,029
2019-10-10	$12.86	$13.04	$12.82	$12.94	$39.99	13,589
2019-10-09	$12.82	$13.00	$12.82	$12.85	$39.71	20,303
2019-10-08	$12.87	$12.91	$12.77	$12.77	$39.46	12,340
2019-10-07	$13.01	$13.09	$12.90	$12.90	$39.86	10,103
2019-10-04	$12.89	$13.01	$12.86	$12.95	$40.02	11,538
2019-10-03	$12.82	$12.94	$12.70	$12.88	$39.80	16,916
2019-10-02	$13.04	$13.04	$12.86	$12.89	$39.83	18,097
2019-10-01	$13.26	$13.36	$13.14	$13.16	$40.67	8,599
2019-09-30	$13.37	$13.41	$13.26	$13.27	$41.01	9,470
2019-09-27	$13.33	$13.39	$13.30	$13.37	$41.31	8,091
2019-09-26	$13.46	$13.46	$13.25	$13.36	$41.28	15,010
2019-09-25	$13.41	$13.56	$13.39	$13.46	$41.59	16,772
2019-09-24	$13.47	$13.59	$13.42	$13.45	$41.56	15,995
2019-09-23	$13.44	$13.51	$13.40	$13.51	$41.75	37,450
2019-09-20	$13.37	$13.50	$13.37	$13.46	$41.59	24,042
2019-09-19	$13.59	$13.71	$13.26	$13.33	$41.19	42,169
2019-09-18	$13.69	$13.77	$13.55	$13.58	$41.96	17,736
2019-09-17	$14.05	$14.05	$13.73	$13.76	$42.52	20,533
2019-09-16	$14.01	$14.09	$13.78	$14.00	$43.26	29,050
2019-09-13	$13.51	$13.73	$13.51	$13.70	$42.33	10,706
2019-09-12	$13.52	$13.63	$13.44	$13.63	$41.70	13,394
2019-09-11	$13.56	$13.68	$13.51	$13.58	$41.55	14,107
2019-09-10	$13.43	$13.59	$13.43	$13.55	$41.46	18,585
2019-09-09	$13.30	$13.44	$13.29	$13.39	$40.97	16,577
2019-09-06	$13.27	$13.35	$13.20	$13.26	$40.57	9,432
2019-09-05	$13.15	$13.28	$13.15	$13.25	$40.54	16,437
2019-09-04	$13.00	$13.15	$13.00	$13.08	$40.02	10,002
2019-09-03	$12.97	$13.02	$12.85	$12.93	$39.56	11,399
2019-08-30	$13.11	$13.17	$12.99	$13.08	$40.02	11,239
2019-08-29	$13.01	$13.10	$13.00	$13.03	$39.87	11,700
2019-08-28	$12.73	$12.97	$12.73	$12.91	$39.50	14,311
2019-08-27	$12.82	$12.88	$12.71	$12.74	$38.98	9,754
2019-08-26	$12.95	$13.02	$12.78	$12.81	$39.19	12,294
2019-08-23	$13.05	$13.05	$12.77	$12.87	$39.38	18,747
2019-08-22	$13.16	$13.21	$13.07	$13.07	$39.99	10,350
2019-08-21	$13.15	$13.24	$13.07	$13.14	$40.20	12,531
2019-08-20	$12.97	$13.15	$12.95	$13.09	$40.05	9,680
2019-08-19	$12.89	$13.05	$12.89	$13.05	$39.93	15,085
2019-08-16	$12.66	$12.86	$12.65	$12.80	$39.16	12,537
2019-08-15	$12.68	$12.72	$12.62	$12.68	$38.80	23,376
2019-08-14	$13.01	$13.01	$12.66	$12.82	$38.80	43,400
2019-08-13	$12.90	$13.17	$12.90	$13.16	$39.83	19,514
2019-08-12	$13.17	$13.17	$12.96	$12.99	$39.32	13,874
2019-08-09	$13.18	$13.18	$13.07	$13.16	$39.83	9,319
2019-08-08	$12.98	$13.17	$12.95	$13.15	$39.80	36,561
2019-08-07	$13.03	$13.11	$12.82	$12.94	$39.17	29,964
2019-08-06	$13.27	$13.40	$13.01	$13.19	$39.92	34,104
2019-08-05	$13.50	$13.50	$13.06	$13.12	$39.71	31,683
2019-08-02	$13.78	$13.88	$13.57	$13.64	$41.29	26,483
2019-08-01	$14.11	$14.11	$13.81	$13.83	$41.86	31,706
2019-07-31	$14.20	$14.20	$14.02	$14.12	$42.74	33,007
2019-07-30	$13.99	$14.08	$13.85	$14.08	$42.62	43,357
2019-07-29	$13.91	$14.05	$13.89	$13.97	$42.29	56,175
2019-07-26	$13.82	$14.01	$13.77	$13.95	$42.23	86,195
2019-07-25	$14.15	$14.15	$13.78	$13.90	$42.07	120,603
2019-07-24	$14.03	$14.20	$14.01	$14.10	$42.68	31,594
2019-07-23	$13.97	$14.01	$13.93	$14.00	$42.38	52,172
2019-07-22	$13.84	$13.93	$13.80	$13.93	$42.16	15,933
2019-07-19	$13.78	$13.86	$13.78	$13.84	$41.89	24,799
2019-07-18	$13.87	$13.89	$13.77	$13.78	$41.71	24,530
2019-07-17	$13.94	$13.95	$13.89	$13.95	$42.23	27,249
2019-07-16	$13.95	$14.03	$13.89	$13.93	$42.16	34,265
2019-07-15	$14.08	$14.11	$13.97	$13.98	$42.32	14,640
2019-07-12	$14.15	$14.16	$14.03	$14.08	$42.62	19,300
2019-07-11	$14.12	$14.17	$13.97	$14.17	$42.89	29,354
2019-07-10	$14.04	$14.15	$14.04	$14.15	$42.83	24,228
2019-07-09	$13.94	$13.99	$13.91	$13.95	$42.23	18,478
2019-07-08	$14.00	$14.02	$13.90	$13.93	$42.16	21,897
2019-07-05	$14.00	$14.05	$13.95	$14.03	$42.47	7,712
2019-07-03	$13.90	$14.05	$13.87	$14.03	$42.47	20,024
2019-07-02	$13.94	$13.98	$13.81	$13.89	$42.04	22,852
2019-07-01	$14.16	$14.19	$14.02	$14.09	$42.23	21,375
2019-06-28	$14.07	$14.18	$14.00	$14.10	$42.26	21,985
2019-06-27	$13.99	$14.08	$13.98	$14.05	$42.11	44,497
2019-06-26	$13.98	$14.12	$13.95	$13.99	$41.93	18,653
2019-06-25	$13.96	$13.96	$13.81	$13.88	$41.60	21,233
2019-06-24	$14.09	$14.09	$13.87	$13.98	$41.90	37,739
2019-06-21	$13.91	$14.01	$13.85	$13.97	$41.87	36,536
2019-06-20	$13.58	$13.88	$13.58	$13.86	$41.54	24,043
2019-06-19	$13.37	$13.74	$13.37	$13.54	$40.58	27,578
2019-06-18	$13.75	$13.90	$13.44	$13.47	$40.38	70,775
2019-06-17	$14.50	$14.52	$14.23	$14.45	$43.31	66,899
2019-06-14	$14.84	$14.90	$14.40	$14.62	$43.82	32,689
2019-06-13	$14.74	$14.87	$14.70	$14.87	$44.57	12,181
2019-06-12	$14.82	$14.86	$14.79	$14.82	$44.02	17,157
2019-06-11	$14.73	$14.96	$14.73	$14.90	$44.25	21,431
2019-06-10	$14.75	$14.84	$14.66	$14.75	$43.81	69,026
2019-06-07	$14.83	$15.09	$14.83	$14.89	$44.22	14,931
2019-06-06	$14.87	$14.91	$14.67	$14.87	$44.17	10,021
2019-06-05	$15.12	$15.21	$14.85	$14.94	$44.37	11,993
2019-06-04	$15.13	$15.13	$14.96	$15.10	$44.85	14,879
2019-06-03	$15.04	$15.59	$14.79	$14.98	$44.49	7,088
2019-05-31	$15.10	$15.17	$15.00	$15.09	$44.82	6,403
2019-05-30	$15.13	$15.21	$15.03	$15.16	$45.03	6,447
2019-05-29	$15.22	$15.22	$15.09	$15.17	$45.06	4,884
2019-05-28	$15.34	$15.40	$15.27	$15.27	$45.35	5,544
2019-05-24	$15.49	$15.50	$15.32	$15.34	$45.56	4,296
2019-05-23	$15.42	$15.48	$15.34	$15.40	$45.74	6,854
2019-05-22	$15.64	$15.75	$15.64	$15.66	$46.51	6,922
2019-05-21	$15.67	$15.86	$15.67	$15.74	$46.75	4,469
2019-05-20	$15.55	$15.69	$15.55	$15.65	$46.48	1,889
2019-05-17	$15.74	$15.78	$15.65	$15.68	$46.57	3,737
2019-05-16	$15.74	$15.84	$15.71	$15.79	$46.90	5,979
2019-05-15	$15.81	$15.99	$15.81	$15.85	$46.67	5,380
2019-05-14	$15.65	$15.90	$15.65	$15.81	$46.55	7,083
2019-05-13	$15.64	$15.66	$15.53	$15.60	$45.94	4,309
2019-05-10	$15.61	$15.95	$15.61	$15.76	$46.41	8,880
2019-05-09	$15.77	$15.79	$15.35	$15.58	$45.88	14,259
2019-05-08	$15.99	$15.99	$15.86	$15.86	$46.70	5,484
2019-05-07	$16.04	$16.05	$15.89	$15.95	$46.97	9,065
2019-05-06	$16.10	$16.28	$16.06	$16.15	$47.56	7,253
2019-05-03	$16.34	$16.38	$16.23	$16.27	$47.91	1,525
2019-05-02	$16.22	$16.40	$16.20	$16.25	$47.85	5,017
2019-05-01	$16.43	$16.49	$16.32	$16.36	$48.17	4,446
2019-04-30	$16.47	$16.66	$16.35	$16.50	$48.59	6,269
2019-04-29	$16.40	$16.50	$16.34	$16.50	$48.59	6,764
2019-04-26	$16.41	$16.52	$16.32	$16.52	$48.65	5,367
2019-04-25	$16.70	$16.89	$16.28	$16.44	$48.41	15,978
2019-04-24	$17.02	$17.15	$16.70	$16.72	$49.23	6,309
2019-04-23	$17.35	$17.38	$17.01	$17.09	$50.32	12,323
2019-04-22	$17.22	$17.60	$17.08	$17.31	$50.97	5,249
2019-04-18	$17.13	$17.37	$17.06	$17.18	$50.59	5,294
2019-04-17	$17.18	$17.25	$17.10	$17.22	$50.71	3,773
2019-04-16	$17.31	$17.36	$17.14	$17.18	$50.59	4,408
2019-04-15	$17.36	$17.45	$17.29	$17.33	$51.03	5,227
2019-04-12	$17.34	$17.46	$17.27	$17.36	$51.12	3,782
2019-04-11	$17.31	$17.37	$17.14	$17.27	$50.85	4,363
2019-04-10	$17.37	$17.49	$17.30	$17.42	$50.89	9,016
2019-04-09	$17.43	$17.43	$17.30	$17.35	$50.69	2,717
2019-04-08	$17.36	$17.51	$17.33	$17.40	$50.83	6,798
2019-04-05	$17.26	$17.38	$17.26	$17.35	$50.69	2,450
2019-04-04	$17.28	$17.33	$17.20	$17.33	$50.63	5,835
2019-04-03	$17.17	$17.37	$17.17	$17.26	$50.42	11,760
2019-04-02	$17.17	$17.19	$17.05	$17.17	$50.16	4,386
2019-04-01	$17.00	$17.14	$16.96	$17.14	$50.07	6,572
2019-03-29	$16.97	$17.01	$16.86	$16.90	$49.37	6,481
2019-03-28	$16.72	$16.99	$16.72	$16.94	$49.49	3,964
2019-03-27	$16.79	$16.82	$16.70	$16.74	$48.91	3,812
2019-03-26	$16.59	$16.85	$16.59	$16.82	$49.14	1,602
2019-03-25	$16.79	$16.79	$16.54	$16.55	$48.35	5,995
2019-03-22	$16.88	$16.96	$16.81	$16.86	$49.26	3,196
2019-03-21	$16.89	$17.03	$16.85	$16.95	$49.52	4,614
2019-03-20	$17.05	$17.11	$16.92	$16.92	$49.43	6,759
2019-03-19	$17.00	$17.07	$16.94	$17.02	$49.72	3,314
2019-03-18	$16.94	$17.23	$16.89	$16.89	$49.34	8,509
2019-03-15	$16.89	$16.99	$16.75	$16.97	$49.58	5,042
2019-03-14	$16.93	$17.00	$16.87	$17.00	$49.27	8,078
2019-03-13	$16.80	$16.97	$16.75	$16.86	$48.86	3,985
2019-03-12	$16.85	$16.86	$16.76	$16.78	$48.63	6,535
2019-03-11	$16.71	$16.90	$16.71	$16.76	$48.57	5,046
2019-03-08	$16.60	$16.62	$16.44	$16.61	$48.14	3,594
2019-03-07	$16.88	$16.88	$16.61	$16.72	$48.46	3,904
2019-03-06	$16.95	$16.95	$16.72	$16.83	$48.78	2,754
2019-03-05	$16.94	$16.94	$16.67	$16.81	$48.72	6,473
2019-03-04	$16.65	$16.82	$16.56	$16.82	$48.75	4,138
2019-03-01	$16.51	$16.98	$16.39	$16.60	$48.11	11,228
2019-02-28	$16.43	$16.50	$16.27	$16.33	$47.33	7,482
2019-02-27	$16.39	$16.42	$16.20	$16.35	$47.38	5,736
2019-02-26	$16.34	$16.45	$16.25	$16.25	$47.09	8,648
2019-02-25	$16.37	$16.48	$16.31	$16.36	$47.41	18,286
2019-02-22	$16.39	$16.48	$16.25	$16.37	$47.44	3,331
2019-02-21	$16.37	$16.37	$16.06	$16.14	$46.78	7,468
2019-02-20	$16.53	$16.60	$16.35	$16.35	$47.38	5,630
2019-02-19	$16.28	$16.63	$16.28	$16.63	$48.20	7,123
2019-02-15	$16.48	$16.48	$16.24	$16.27	$47.15	10,996
2019-02-14	$16.23	$16.47	$16.16	$16.38	$47.47	3,276
2019-02-13	$16.50	$16.50	$16.28	$16.33	$46.93	2,469
2019-02-12	$16.45	$16.56	$16.27	$16.35	$46.99	6,069
2019-02-11	$16.45	$16.45	$16.04	$16.41	$47.16	3,349
2019-02-08	$16.62	$16.66	$16.33	$16.41	$47.16	7,596
2019-02-07	$16.90	$16.90	$16.50	$16.50	$47.42	6,322
2019-02-06	$17.05	$17.05	$16.72	$16.99	$48.83	5,428
2019-02-05	$16.65	$17.10	$16.50	$17.10	$49.15	8,809
2019-02-04	$16.18	$16.69	$15.90	$16.64	$47.83	4,626
2019-02-01	$16.17	$16.70	$16.10	$16.22	$46.62	10,654
2019-01-31	$16.18	$16.58	$15.85	$15.85	$45.56	13,853
2019-01-30	$16.11	$16.13	$16.03	$16.13	$46.36	3,379
2019-01-29	$16.00	$16.21	$15.90	$15.93	$45.79	6,695
2019-01-28	$16.15	$16.18	$15.91	$16.00	$45.99	10,075
2019-01-25	$16.02	$16.41	$16.02	$16.22	$46.62	12,504
2019-01-24	$15.68	$15.95	$15.63	$15.95	$45.84	5,311
2019-01-23	$15.62	$15.89	$15.62	$15.71	$45.15	6,140
2019-01-22	$15.51	$15.75	$15.42	$15.56	$44.72	10,897
2019-01-18	$15.55	$15.69	$15.43	$15.52	$44.61	6,885
2019-01-17	$15.29	$15.52	$15.21	$15.52	$44.61	14,273
2019-01-16	$15.25	$15.49	$15.23	$15.49	$44.13	13,641
2019-01-15	$15.15	$15.40	$15.05	$15.25	$43.45	13,305
2019-01-14	$15.27	$15.27	$15.00	$15.13	$43.11	6,938
2019-01-11	$15.49	$15.54	$15.10	$15.37	$43.79	9,571
2019-01-10	$15.32	$15.47	$15.06	$15.47	$44.07	4,640
2019-01-09	$15.17	$15.36	$15.15	$15.32	$43.65	7,912
2019-01-08	$15.18	$15.40	$15.00	$15.11	$43.05	7,254
2019-01-07	$14.67	$15.01	$14.67	$15.01	$42.76	6,528
2019-01-04	$14.18	$14.60	$14.18	$14.50	$41.31	18,585
2019-01-03	$13.96	$14.32	$13.83	$14.05	$40.03	8,343
2019-01-02	$13.30	$13.98	$13.30	$13.98	$39.83	6,686
2018-12-31	$13.50	$13.75	$13.30	$13.43	$38.26	16,543
2018-12-28	$13.44	$13.64	$13.28	$13.33	$37.98	22,038
2018-12-27	$13.60	$13.85	$13.14	$13.40	$38.18	19,049
2018-12-26	$12.95	$13.95	$12.85	$13.74	$39.15	16,941
2018-12-24	$12.82	$13.06	$12.61	$12.85	$36.61	12,447
2018-12-21	$12.85	$13.31	$12.78	$12.97	$36.95	17,710
2018-12-20	$13.74	$13.82	$12.71	$12.82	$36.52	31,577
2018-12-19	$13.93	$14.16	$13.55	$13.74	$39.13	15,612
2018-12-18	$14.72	$14.79	$13.92	$13.92	$39.66	16,122
2018-12-17	$15.04	$15.33	$14.62	$14.72	$41.94	8,510
2018-12-14	$15.09	$16.38	$15.01	$15.15	$43.16	15,423
2018-12-13	$15.31	$15.50	$15.16	$15.27	$43.12	12,450
2018-12-12	$15.55	$15.59	$15.26	$15.31	$43.23	8,281
2018-12-11	$15.85	$15.85	$15.40	$15.41	$43.51	10,514
2018-12-10	$16.38	$16.38	$15.50	$15.78	$44.56	19,394
2018-12-07	$16.22	$16.40	$16.13	$16.28	$45.97	5,216
2018-12-06	$16.25	$16.25	$15.84	$16.08	$45.40	7,053
2018-12-04	$16.72	$16.72	$16.34	$16.42	$46.36	5,113
2018-12-03	$16.43	$16.97	$16.43	$16.72	$47.21	9,449
2018-11-30	$16.06	$16.25	$15.95	$16.17	$45.66	5,931
2018-11-29	$15.75	$15.96	$15.73	$15.96	$45.06	5,569
2018-11-28	$15.58	$15.77	$15.40	$15.77	$44.53	12,655
2018-11-27	$15.77	$15.77	$15.50	$15.51	$43.79	12,017
2018-11-26	$15.70	$15.74	$15.52	$15.74	$44.44	24,616
2018-11-23	$15.54	$15.67	$15.29	$15.44	$43.60	10,963
2018-11-21	$15.44	$15.67	$15.44	$15.64	$44.16	6,394
2018-11-20	$15.78	$15.81	$15.11	$15.37	$43.40	12,526
2018-11-19	$15.70	$15.93	$15.70	$15.84	$44.73	7,345
2018-11-16	$15.88	$15.95	$15.82	$15.83	$44.70	7,482
2018-11-15	$15.76	$15.90	$15.66	$15.90	$44.90	6,436
2018-11-14	$16.39	$16.72	$15.87	$15.90	$44.51	5,562
2018-11-13	$16.55	$16.55	$16.07	$16.26	$45.52	11,457
2018-11-12	$16.57	$16.60	$16.41	$16.55	$46.33	9,040
2018-11-09	$16.78	$16.78	$16.50	$16.50	$46.19	6,389
2018-11-08	$16.78	$17.06	$16.68	$16.85	$47.17	9,850
2018-11-07	$16.43	$16.87	$16.32	$16.82	$47.09	9,117
2018-11-06	$16.20	$16.45	$16.20	$16.29	$45.60	4,149
2018-11-05	$16.17	$16.33	$16.12	$16.16	$45.24	7,695
2018-11-02	$16.48	$16.48	$16.06	$16.14	$45.18	8,912
2018-11-01	$16.37	$16.52	$16.30	$16.34	$45.74	7,661
2018-10-31	$16.62	$16.83	$16.14	$16.36	$45.80	7,540
2018-10-30	$16.45	$16.49	$16.12	$16.49	$46.16	8,588
2018-10-29	$16.51	$16.80	$16.40	$16.44	$46.02	10,082
2018-10-26	$16.70	$16.70	$16.00	$16.46	$46.08	13,234
2018-10-25	$17.15	$17.32	$16.62	$16.88	$47.26	12,173
2018-10-24	$17.74	$17.74	$17.05	$17.18	$48.10	4,719
2018-10-23	$17.93	$17.93	$17.18	$17.65	$49.41	18,549
2018-10-22	$18.42	$18.42	$18.07	$18.07	$50.59	3,799
2018-10-19	$18.37	$18.45	$18.23	$18.37	$51.43	5,870
2018-10-18	$18.48	$18.48	$18.23	$18.40	$51.51	4,077
2018-10-17	$18.44	$18.60	$18.43	$18.60	$51.69	9,743
2018-10-16	$18.22	$18.44	$18.22	$18.44	$51.24	5,138
2018-10-15	$18.23	$18.23	$18.06	$18.20	$50.58	3,070
2018-10-12	$18.27	$18.50	$18.13	$18.17	$50.49	6,364
2018-10-11	$18.83	$18.94	$18.00	$18.13	$50.38	18,350
2018-10-10	$19.27	$19.27	$19.03	$19.09	$53.05	6,565
2018-10-09	$19.11	$19.32	$19.11	$19.32	$53.69	4,516
2018-10-08	$19.27	$19.45	$19.06	$19.32	$53.69	4,759
2018-10-05	$19.34	$19.38	$19.03	$19.18	$53.30	4,128
2018-10-04	$19.62	$19.62	$19.20	$19.32	$53.69	4,938
2018-10-03	$19.59	$19.81	$19.54	$19.61	$54.49	5,312
2018-10-02	$19.67	$19.88	$19.42	$19.53	$54.27	7,472
2018-10-01	$19.31	$19.67	$19.31	$19.67	$54.66	5,389
2018-09-28	$19.14	$19.26	$19.02	$19.23	$53.44	3,764
2018-09-27	$18.93	$19.11	$18.92	$18.92	$52.58	9,076
2018-09-26	$19.07	$19.18	$18.83	$18.90	$52.52	5,672
2018-09-25	$19.22	$19.31	$19.07	$19.07	$52.99	3,074
2018-09-24	$19.15	$19.35	$19.06	$19.19	$53.33	6,323
2018-09-21	$19.02	$19.10	$19.00	$19.09	$53.05	1,934
2018-09-20	$19.10	$19.14	$18.90	$18.91	$52.55	3,790
2018-09-19	$19.05	$19.07	$19.00	$19.01	$52.83	3,417
2018-09-18	$19.03	$19.20	$19.00	$19.05	$52.94	4,423
2018-09-17	$18.95	$19.17	$18.94	$19.07	$52.99	4,456
2018-09-14	$19.59	$19.59	$19.06	$19.06	$52.97	12,101
2018-09-13	$19.52	$19.90	$19.49	$19.77	$54.55	10,353
2018-09-12	$19.35	$19.59	$19.31	$19.53	$53.88	10,444
2018-09-11	$19.25	$19.40	$19.02	$19.33	$53.33	6,739
2018-09-10	$19.11	$19.29	$19.04	$19.14	$52.81	9,251
2018-09-07	$19.20	$19.20	$19.03	$19.03	$52.51	3,910
2018-09-06	$19.37	$19.37	$19.03	$19.03	$52.51	13,775
2018-09-05	$19.22	$19.40	$19.00	$19.40	$53.53	7,725
2018-09-04	$19.34	$19.34	$19.00	$19.16	$52.86	5,979
2018-08-31	$19.31	$19.36	$19.06	$19.14	$52.81	5,723
2018-08-30	$19.01	$19.13	$19.00	$19.13	$52.78	4,664
2018-08-29	$19.40	$19.40	$19.00	$19.02	$52.48	10,791
2018-08-28	$19.43	$19.43	$19.18	$19.29	$53.22	3,320
2018-08-27	$19.59	$19.59	$19.28	$19.29	$53.22	5,601
2018-08-24	$19.09	$19.31	$19.02	$19.31	$53.28	2,145
2018-08-23	$18.77	$19.15	$18.77	$18.91	$52.17	4,357
2018-08-22	$18.99	$19.16	$18.81	$18.81	$51.90	3,993
2018-08-21	$19.07	$19.28	$18.97	$18.98	$52.37	6,642
2018-08-20	$19.00	$19.21	$18.95	$19.07	$52.62	6,845
2018-08-17	$19.00	$19.00	$18.80	$18.88	$52.09	4,927
2018-08-16	$19.01	$19.19	$18.90	$18.91	$52.17	5,139
2018-08-15	$19.50	$19.50	$18.95	$19.06	$52.21	20,052
2018-08-14	$19.77	$19.91	$19.35	$19.35	$53.01	9,411
2018-08-13	$19.95	$19.95	$19.50	$19.71	$53.99	8,478
2018-08-10	$19.64	$19.83	$19.50	$19.75	$54.10	7,363
2018-08-09	$19.45	$19.54	$19.40	$19.50	$53.42	6,186
2018-08-08	$19.38	$19.43	$19.17	$19.26	$52.76	6,248
2018-08-07	$19.28	$19.51	$19.28	$19.37	$53.06	5,312
2018-08-06	$19.31	$19.46	$19.20	$19.37	$53.06	9,772
2018-08-03	$19.44	$19.44	$19.06	$19.07	$52.24	8,173
2018-08-02	$19.49	$19.49	$19.21	$19.43	$53.22	8,801
2018-08-01	$19.10	$19.58	$18.97	$19.58	$53.64	13,951
2018-07-31	$18.97	$19.50	$18.84	$18.92	$51.83	16,671
2018-07-30	$18.80	$18.92	$18.72	$18.76	$51.39	5,524
2018-07-27	$18.95	$18.98	$18.65	$18.65	$51.09	8,036
2018-07-26	$18.40	$18.90	$18.28	$18.86	$51.66	6,946
2018-07-25	$18.50	$18.54	$18.38	$18.44	$50.51	11,719
2018-07-24	$18.34	$18.46	$18.28	$18.43	$50.48	8,631
2018-07-23	$18.40	$18.40	$18.15	$18.21	$49.88	4,454
2018-07-20	$18.50	$18.50	$18.25	$18.34	$50.24	9,931
2018-07-19	$18.21	$18.38	$18.20	$18.38	$50.35	8,600
2018-07-18	$18.15	$18.15	$17.92	$18.13	$49.66	7,775
2018-07-17	$18.08	$18.15	$17.97	$18.01	$49.33	8,249
2018-07-16	$18.15	$18.24	$17.92	$17.92	$49.09	8,356
2018-07-13	$18.20	$18.30	$18.03	$18.19	$49.83	8,967
2018-07-12	$18.16	$18.44	$18.14	$18.22	$49.54	3,855
2018-07-11	$18.28	$18.39	$18.12	$18.12	$49.27	9,343
2018-07-10	$18.25	$18.48	$18.24	$18.28	$49.70	8,989
2018-07-09	$18.34	$18.49	$18.14	$18.15	$49.35	12,341
2018-07-06	$18.22	$18.50	$18.12	$18.15	$49.35	15,465
2018-07-05	$18.24	$18.28	$18.06	$18.07	$49.13	7,998
2018-07-03	$17.94	$18.23	$17.94	$18.02	$48.99	6,168
2018-07-02	$18.08	$18.08	$17.86	$17.86	$48.56	10,753
2018-06-29	$18.05	$18.17	$17.99	$18.10	$49.21	9,479
2018-06-28	$17.96	$17.98	$17.73	$17.95	$48.80	9,361
2018-06-27	$17.89	$17.95	$17.83	$17.90	$48.67	17,975
2018-06-26	$17.65	$17.73	$17.45	$17.68	$48.07	8,139
2018-06-25	$17.61	$17.65	$17.25	$17.65	$47.99	13,860
2018-06-22	$17.58	$17.67	$17.45	$17.61	$47.88	9,472
2018-06-21	$17.21	$17.33	$17.21	$17.30	$47.04	8,360
2018-06-20	$17.48	$17.78	$17.32	$17.36	$47.20	8,816
2018-06-19	$17.43	$17.44	$17.30	$17.37	$47.23	12,123
2018-06-18	$17.50	$17.58	$17.45	$17.46	$47.47	11,230
2018-06-15	$17.67	$17.67	$17.46	$17.51	$47.61	10,074
2018-06-14	$17.79	$17.79	$17.65	$17.68	$48.07	9,017
2018-06-13	$17.88	$17.88	$17.70	$17.79	$48.00	13,584
2018-06-12	$17.90	$17.90	$17.71	$17.80	$48.02	12,157
2018-06-11	$17.69	$17.79	$17.63	$17.77	$47.94	11,428
2018-06-08	$17.69	$17.70	$17.57	$17.59	$47.46	6,445
2018-06-07	$17.67	$17.78	$17.41	$17.60	$47.48	16,450
2018-06-06	$17.81	$17.81	$17.51	$17.55	$47.35	14,052
2018-06-05	$17.77	$17.85	$17.61	$17.69	$47.73	10,476
2018-06-04	$17.85	$18.00	$17.74	$17.77	$47.94	14,534
2018-06-01	$17.98	$18.03	$17.78	$17.81	$48.05	8,133
2018-05-31	$18.02	$18.05	$17.89	$17.92	$48.35	8,404
2018-05-30	$17.76	$18.00	$17.61	$17.95	$48.43	12,972
2018-05-29	$17.67	$17.67	$17.50	$17.60	$47.48	7,458
2018-05-25	$17.89	$17.89	$17.47	$17.63	$47.57	20,780
2018-05-24	$18.28	$18.28	$17.86	$18.07	$48.75	17,523
2018-05-23	$18.20	$18.33	$18.15	$18.15	$48.97	9,788
2018-05-22	$18.61	$18.61	$18.28	$18.35	$49.51	10,783
2018-05-21	$18.55	$18.63	$18.49	$18.50	$49.91	16,522
2018-05-18	$18.57	$18.57	$18.38	$18.40	$49.64	6,799
2018-05-17	$18.44	$18.65	$18.44	$18.45	$49.78	11,165
2018-05-16	$18.60	$18.62	$18.51	$18.56	$49.71	10,502
2018-05-15	$18.52	$18.59	$18.43	$18.59	$49.79	9,207
2018-05-14	$18.40	$18.55	$18.40	$18.55	$49.68	8,160
2018-05-11	$18.31	$18.36	$18.24	$18.32	$49.06	10,186
2018-05-10	$17.91	$18.21	$17.91	$18.21	$48.77	11,108
2018-05-09	$17.90	$17.98	$17.80	$17.93	$48.02	14,441
2018-05-08	$17.84	$17.84	$17.48	$17.67	$47.32	27,209
2018-05-07	$17.84	$17.88	$17.68	$17.85	$47.80	17,243
2018-05-04	$17.48	$17.63	$17.25	$17.55	$47.00	14,701
2018-05-03	$17.40	$17.48	$17.21	$17.45	$46.73	9,151
2018-05-02	$17.40	$17.45	$17.39	$17.39	$46.57	10,286
2018-05-01	$17.43	$17.43	$17.26	$17.36	$46.49	14,778
2018-04-30	$17.35	$17.46	$17.26	$17.46	$46.76	12,924
2018-04-27	$17.33	$17.33	$17.17	$17.32	$46.39	5,338
2018-04-26	$17.17	$17.37	$17.17	$17.33	$46.41	17,396
2018-04-25	$17.16	$17.23	$16.90	$17.14	$45.90	7,889
2018-04-24	$17.42	$17.47	$17.06	$17.11	$45.82	14,294
2018-04-23	$17.13	$17.32	$17.03	$17.31	$46.36	11,407
2018-04-20	$17.04	$17.13	$16.94	$17.13	$45.88	11,296
2018-04-19	$17.12	$17.16	$16.99	$17.05	$45.66	9,784
2018-04-18	$16.95	$17.14	$16.93	$17.05	$45.66	19,794
2018-04-17	$16.75	$17.00	$16.75	$16.90	$45.26	12,288
2018-04-16	$16.70	$16.74	$16.51	$16.69	$44.70	10,220
2018-04-13	$16.35	$16.59	$16.35	$16.59	$44.43	21,582
2018-04-12	$16.52	$16.55	$16.27	$16.31	$43.68	21,427
2018-04-11	$16.36	$16.56	$16.35	$16.56	$43.98	19,226
2018-04-10	$16.10	$16.40	$16.01	$16.37	$43.48	25,580
2018-04-09	$16.00	$16.16	$15.84	$16.10	$42.76	26,322
2018-04-06	$16.11	$16.20	$15.75	$15.85	$42.10	21,323
2018-04-05	$15.85	$16.13	$15.85	$16.13	$42.84	26,259
2018-04-04	$15.64	$15.85	$15.48	$15.83	$42.04	11,093
2018-04-03	$15.63	$15.80	$15.45	$15.80	$41.96	12,201
2018-04-02	$15.75	$15.75	$15.35	$15.58	$41.38	18,488
2018-03-29	$15.50	$15.74	$15.45	$15.73	$41.78	64,351
2018-03-28	$15.89	$15.94	$15.38	$15.47	$41.09	43,445
2018-03-27	$16.14	$16.14	$15.85	$15.85	$42.10	14,944
2018-03-26	$16.08	$16.10	$15.80	$16.02	$42.55	14,166
2018-03-23	$15.90	$16.19	$15.85	$15.87	$42.15	30,522
2018-03-22	$16.25	$16.28	$15.84	$15.89	$42.20	21,906
2018-03-21	$16.20	$16.51	$16.10	$16.25	$43.16	41,229
2018-03-20	$16.19	$16.30	$16.02	$16.29	$43.26	44,047
2018-03-19	$16.45	$16.45	$15.90	$16.01	$42.52	18,195
2018-03-16	$16.53	$16.68	$16.47	$16.51	$43.85	32,589
2018-03-15	$16.70	$16.70	$16.02	$16.53	$43.90	26,845
2018-03-14	$17.17	$17.17	$16.90	$16.90	$44.88	8,005
2018-03-13	$17.29	$17.30	$17.01	$17.07	$45.34	10,741
2018-03-12	$17.17	$17.38	$17.10	$17.18	$45.63	8,407
2018-03-09	$16.91	$17.21	$16.91	$17.08	$45.36	5,684
2018-03-08	$17.06	$17.08	$16.92	$17.02	$44.84	9,263
2018-03-07	$17.03	$17.05	$16.81	$16.83	$44.34	3,830
2018-03-06	$17.03	$17.11	$16.84	$16.91	$44.55	11,671
2018-03-05	$17.04	$17.16	$16.92	$16.94	$44.63	9,572
2018-03-02	$17.09	$17.09	$16.78	$16.84	$44.37	9,638
2018-03-01	$17.25	$17.46	$16.95	$17.00	$44.79	10,299
2018-02-28	$17.64	$17.76	$17.21	$17.21	$45.34	14,221
2018-02-27	$17.69	$17.95	$17.48	$17.61	$46.40	16,957
2018-02-26	$17.64	$17.82	$17.56	$17.56	$46.27	14,750
2018-02-23	$17.40	$17.67	$17.29	$17.48	$46.06	9,317
2018-02-22	$17.40	$17.53	$17.20	$17.28	$45.53	12,452
2018-02-21	$17.70	$17.76	$17.18	$17.40	$45.85	19,641
2018-02-20	$18.11	$18.11	$17.50	$17.69	$46.61	14,996
2018-02-16	$18.40	$18.40	$18.00	$18.06	$47.58	9,235
2018-02-15	$18.55	$18.59	$18.23	$18.23	$48.03	31,747
2018-02-14	$19.17	$19.80	$19.08	$19.80	$51.78	34,482
2018-02-13	$19.07	$19.29	$18.99	$19.22	$50.26	11,116
2018-02-12	$18.89	$19.18	$18.77	$19.08	$49.90	16,278
2018-02-09	$18.71	$18.94	$18.26	$18.64	$48.75	11,556
2018-02-08	$18.82	$18.86	$18.51	$18.73	$48.98	16,272
2018-02-07	$19.25	$19.25	$18.75	$18.92	$49.48	9,754
2018-02-06	$17.82	$18.89	$17.78	$18.75	$49.03	12,452
2018-02-05	$18.40	$19.27	$18.39	$18.42	$48.17	11,003
2018-02-02	$19.86	$20.35	$19.14	$19.16	$50.11	8,378
2018-02-01	$20.46	$20.46	$19.91	$20.34	$53.19	5,511
2018-01-31	$20.64	$20.64	$20.23	$20.26	$52.98	5,993
2018-01-30	$20.22	$20.56	$19.84	$20.54	$53.72	8,854
2018-01-29	$20.41	$20.41	$20.10	$20.18	$52.77	6,143
2018-01-26	$20.57	$20.57	$20.03	$20.32	$53.14	4,543
2018-01-25	$20.24	$20.54	$20.24	$20.42	$53.40	7,380
2018-01-24	$20.55	$20.55	$20.26	$20.26	$52.98	3,230
2018-01-23	$20.25	$20.50	$20.03	$20.39	$53.32	4,805
2018-01-22	$20.22	$20.26	$20.01	$20.14	$52.67	4,525
2018-01-19	$19.66	$19.93	$19.56	$19.90	$52.04	7,666
2018-01-18	$20.20	$20.20	$19.56	$19.75	$51.65	7,369
2018-01-17	$20.64	$20.64	$20.15	$20.16	$52.36	4,607
2018-01-16	$20.46	$20.62	$20.22	$20.34	$52.83	4,997
2018-01-12	$20.24	$20.48	$20.24	$20.43	$53.06	2,968
2018-01-11	$20.07	$20.52	$20.07	$20.27	$52.65	7,310
2018-01-10	$20.73	$21.00	$20.05	$20.10	$52.20	20,051
2018-01-09	$20.63	$20.78	$20.58	$20.66	$53.66	3,977
2018-01-08	$21.19	$21.21	$20.83	$20.86	$54.18	6,810
2018-01-05	$21.30	$21.30	$20.83	$21.01	$54.57	4,315
2018-01-04	$21.00	$21.28	$20.85	$21.19	$55.03	5,192
2018-01-03	$20.75	$20.99	$20.69	$20.90	$54.28	3,415
2018-01-02	$20.55	$20.79	$20.36	$20.54	$53.35	3,900
2017-12-29	$20.79	$20.79	$20.28	$20.30	$52.72	4,390
2017-12-28	$20.17	$20.22	$19.96	$20.22	$52.52	5,110
2017-12-27	$19.92	$20.04	$19.84	$19.98	$51.89	5,949
2017-12-26	$19.92	$19.96	$19.87	$19.94	$51.79	3,891
2017-12-22	$19.89	$19.96	$19.73	$19.92	$51.74	3,502
2017-12-21	$19.82	$19.87	$19.77	$19.82	$51.48	4,377
2017-12-20	$19.87	$19.90	$19.60	$19.69	$51.14	8,521
2017-12-19	$19.56	$19.83	$19.56	$19.64	$51.01	5,836
2017-12-18	$19.40	$19.70	$19.39	$19.58	$50.85	3,581
2017-12-15	$19.90	$19.94	$19.40	$19.40	$50.39	10,440
2017-12-14	$19.68	$19.96	$19.66	$19.96	$51.48	8,216
2017-12-13	$19.67	$19.68	$19.53	$19.65	$50.68	6,279
2017-12-12	$19.65	$19.67	$19.38	$19.60	$50.55	4,440
2017-12-11	$19.69	$19.69	$19.39	$19.55	$50.42	7,408
2017-12-08	$19.89	$19.89	$19.27	$19.66	$50.70	11,340
2017-12-07	$19.65	$19.86	$19.31	$19.54	$50.39	11,365
2017-12-06	$19.59	$19.89	$19.12	$19.69	$50.78	8,099
2017-12-05	$19.55	$19.59	$19.20	$19.57	$50.47	12,825
2017-12-04	$19.39	$19.58	$19.25	$19.25	$49.65	5,985
2017-12-01	$19.07	$19.57	$18.90	$19.39	$50.01	9,749
2017-11-30	$18.49	$18.95	$18.48	$18.83	$48.56	13,655
2017-11-29	$18.33	$18.38	$18.12	$18.31	$47.22	17,818
2017-11-28	$18.40	$18.40	$18.17	$18.18	$46.89	4,875
2017-11-27	$18.39	$18.44	$18.13	$18.26	$47.09	8,014
2017-11-24	$18.38	$18.58	$18.36	$18.39	$47.43	3,620
2017-11-22	$18.30	$18.97	$17.95	$18.11	$46.71	7,301
2017-11-21	$18.24	$18.34	$18.04	$18.08	$46.63	9,910
2017-11-20	$18.11	$18.19	$18.01	$18.06	$46.58	3,708
2017-11-17	$18.04	$18.29	$17.92	$17.92	$46.22	8,942
2017-11-16	$17.91	$17.99	$17.79	$17.82	$45.95	5,529
2017-11-15	$18.10	$18.10	$17.40	$17.83	$45.98	14,519
2017-11-14	$18.33	$18.40	$17.93	$18.05	$46.20	8,065
2017-11-13	$19.08	$19.08	$18.34	$18.35	$46.97	5,197
2017-11-10	$18.69	$18.82	$18.59	$18.70	$47.86	11,618
2017-11-09	$18.49	$18.69	$18.25	$18.69	$47.84	10,392
2017-11-08	$18.70	$18.70	$18.31	$18.49	$47.32	7,982
2017-11-07	$18.61	$18.81	$18.59	$18.59	$47.58	8,629
2017-11-06	$18.43	$19.00	$18.43	$18.67	$47.78	20,795
2017-11-03	$18.55	$18.55	$18.32	$18.44	$47.20	6,076
2017-11-02	$18.65	$18.68	$18.32	$18.37	$47.02	8,743
2017-11-01	$18.70	$18.74	$18.32	$18.32	$46.89	10,391
2017-10-31	$18.61	$19.08	$18.54	$18.65	$47.73	7,657
2017-10-30	$19.09	$19.09	$18.69	$18.86	$48.27	10,634
2017-10-27	$18.91	$19.38	$18.76	$18.95	$48.50	4,715
2017-10-26	$18.87	$19.24	$18.66	$18.91	$48.40	8,038
2017-10-25	$19.02	$19.06	$18.76	$18.80	$48.12	6,196
2017-10-24	$18.81	$19.35	$18.55	$19.08	$48.83	8,158
2017-10-23	$18.69	$19.01	$18.61	$18.90	$48.37	5,813
2017-10-20	$18.72	$19.17	$18.63	$18.69	$47.84	8,158
2017-10-19	$18.73	$18.89	$18.42	$18.59	$47.58	6,335
2017-10-18	$18.97	$19.09	$18.38	$18.66	$47.76	5,392
2017-10-17	$19.21	$19.45	$18.75	$18.77	$48.04	7,774
2017-10-16	$19.35	$19.35	$18.85	$18.85	$47.90	5,456
2017-10-13	$18.85	$19.01	$18.82	$18.99	$48.25	2,232
2017-10-12	$19.14	$19.14	$18.76	$18.85	$47.90	8,598
2017-10-11	$18.96	$19.39	$18.74	$19.14	$48.63	9,270
2017-10-10	$19.45	$19.45	$18.86	$18.96	$48.18	5,031
2017-10-09	$18.89	$19.50	$18.72	$18.82	$47.82	13,405
2017-10-06	$18.66	$18.93	$18.64	$18.91	$48.05	3,945
2017-10-05	$18.61	$18.69	$18.43	$18.66	$47.41	3,106
2017-10-04	$18.78	$18.78	$18.42	$18.57	$47.18	5,758
2017-10-03	$18.61	$18.85	$18.61	$18.64	$47.36	8,015
2017-10-02	$18.66	$18.92	$18.54	$18.63	$47.34	6,175
2017-09-29	$18.71	$18.76	$18.53	$18.71	$47.54	9,298
2017-09-28	$18.47	$18.53	$18.39	$18.53	$47.08	5,943
2017-09-27	$18.34	$18.45	$18.15	$18.34	$46.60	6,447
2017-09-26	$18.30	$18.40	$18.19	$18.36	$46.65	11,703
2017-09-25	$18.30	$18.32	$18.07	$18.25	$46.37	9,588
2017-09-22	$18.25	$18.25	$17.92	$18.14	$46.09	11,243
2017-09-21	$18.15	$18.15	$18.02	$18.07	$45.91	9,440
2017-09-20	$18.16	$18.16	$17.94	$18.08	$45.94	13,860
2017-09-19	$17.83	$18.14	$17.83	$18.08	$45.94	19,482
2017-09-18	$17.85	$17.90	$17.80	$17.84	$45.33	10,106
2017-09-15	$17.86	$17.86	$17.76	$17.85	$45.36	7,295
2017-09-14	$18.00	$18.00	$17.67	$17.87	$45.06	8,349
2017-09-13	$18.00	$18.00	$17.77	$17.89	$45.11	7,042
2017-09-12	$17.75	$17.90	$17.54	$17.76	$44.78	4,195
2017-09-11	$17.75	$17.75	$17.49	$17.65	$44.51	4,499
2017-09-08	$17.48	$17.57	$17.35	$17.43	$43.95	4,456
2017-09-07	$17.53	$17.68	$17.46	$17.60	$44.38	4,514
2017-09-06	$17.36	$17.53	$17.36	$17.53	$44.20	3,864
2017-09-05	$17.40	$17.59	$17.31	$17.39	$43.85	7,152
2017-09-01	$17.38	$17.38	$17.19	$17.28	$43.57	6,002
2017-08-31	$17.02	$17.22	$17.02	$17.12	$43.17	5,513
2017-08-30	$17.04	$17.13	$16.92	$17.13	$43.19	7,948
2017-08-29	$17.26	$17.26	$16.95	$16.99	$42.84	6,809
2017-08-28	$17.07	$17.25	$16.94	$17.09	$43.09	3,341
2017-08-25	$17.19	$17.31	$16.91	$16.93	$42.69	6,144
2017-08-24	$17.14	$17.24	$16.97	$17.04	$42.96	3,876
2017-08-23	$16.95	$17.12	$16.95	$17.07	$43.04	5,468
2017-08-22	$16.81	$17.09	$16.81	$16.89	$42.59	6,294
2017-08-21	$17.01	$17.05	$16.85	$16.85	$42.49	4,663
2017-08-18	$16.98	$17.10	$16.85	$16.91	$42.64	6,466
2017-08-17	$17.15	$17.15	$16.76	$16.76	$42.26	11,893
2017-08-16	$16.86	$17.10	$16.86	$17.06	$43.02	5,568
2017-08-15	$16.82	$16.94	$16.81	$16.86	$42.52	8,463
2017-08-14	$17.15	$17.68	$16.94	$16.94	$42.37	7,847
2017-08-11	$17.26	$17.35	$17.10	$17.16	$42.92	8,131
2017-08-10	$17.32	$17.60	$17.10	$17.39	$43.50	4,760
2017-08-09	$17.82	$17.91	$17.31	$17.38	$43.47	8,122
2017-08-08	$17.72	$17.72	$17.45	$17.47	$43.70	6,737
2017-08-07	$17.82	$17.99	$17.64	$17.64	$44.12	5,060
2017-08-04	$18.08	$18.08	$17.80	$17.80	$44.52	5,009
2017-08-03	$18.19	$18.19	$17.80	$17.81	$44.55	3,877
2017-08-02	$17.85	$18.02	$17.80	$17.82	$44.57	4,387
2017-08-01	$18.04	$18.04	$17.86	$17.88	$44.72	8,346
2017-07-31	$17.84	$18.00	$17.80	$17.83	$44.60	5,979
2017-07-28	$17.82	$17.99	$17.80	$17.92	$44.82	7,912
2017-07-27	$18.00	$18.00	$17.81	$17.82	$44.57	7,081
2017-07-26	$17.95	$17.95	$17.75	$17.82	$44.57	6,582
2017-07-25	$17.81	$17.83	$17.57	$17.73	$44.35	7,415
2017-07-24	$17.94	$17.94	$17.61	$17.61	$44.05	6,279
2017-07-21	$17.68	$17.94	$17.68	$17.77	$44.45	3,891
2017-07-20	$17.99	$17.99	$17.65	$17.82	$44.57	6,611
2017-07-19	$17.67	$18.00	$17.60	$17.73	$44.34	9,187
2017-07-18	$17.64	$17.99	$17.49	$17.58	$43.98	7,570
2017-07-17	$17.53	$17.71	$17.44	$17.62	$44.07	6,037
2017-07-14	$17.49	$17.55	$17.31	$17.54	$43.86	4,326
2017-07-13	$17.49	$17.64	$17.36	$17.45	$43.31	7,309
2017-07-12	$17.56	$17.56	$17.28	$17.32	$42.99	7,233
2017-07-11	$17.30	$17.54	$17.02	$17.19	$42.68	9,684
2017-07-10	$17.59	$17.59	$17.26	$17.30	$42.94	3,321
2017-07-07	$17.54	$17.59	$17.42	$17.42	$43.23	2,783
2017-07-06	$17.48	$17.89	$17.37	$17.51	$43.46	3,473
2017-07-05	$17.73	$17.73	$17.34	$17.45	$43.31	7,334
2017-07-03	$17.53	$17.56	$17.43	$17.56	$43.58	1,994
2017-06-30	$17.23	$17.56	$17.22	$17.49	$43.41	4,189
2017-06-29	$17.42	$17.56	$17.19	$17.24	$42.79	6,171
2017-06-28	$17.30	$17.32	$17.24	$17.27	$42.86	2,315
2017-06-27	$17.17	$17.20	$16.98	$17.15	$42.57	5,147
2017-06-26	$16.83	$17.00	$16.79	$17.00	$42.19	4,838
2017-06-23	$16.70	$16.94	$16.64	$16.89	$41.92	3,586
2017-06-22	$16.68	$16.86	$16.53	$16.54	$41.05	7,049
2017-06-21	$16.83	$16.97	$16.60	$16.68	$41.40	9,055
2017-06-20	$17.11	$17.19	$16.90	$16.90	$41.95	5,269
2017-06-19	$17.07	$17.22	$17.05	$17.17	$42.62	5,244
2017-06-16	$17.02	$17.11	$16.83	$17.06	$42.34	2,851
2017-06-15	$17.01	$17.03	$16.77	$16.88	$41.90	9,201
2017-06-14	$17.34	$17.42	$17.09	$17.14	$42.54	4,355
2017-06-13	$17.44	$17.60	$17.43	$17.53	$43.15	3,873
2017-06-12	$17.35	$17.67	$17.35	$17.47	$43.02	2,493
2017-06-09	$17.29	$17.41	$17.27	$17.35	$42.72	4,371
2017-06-08	$17.43	$17.43	$17.27	$17.31	$42.62	6,588
2017-06-07	$17.42	$17.61	$17.26	$17.26	$42.50	9,284
2017-06-06	$17.89	$17.89	$17.38	$17.46	$42.99	4,943
2017-06-05	$17.45	$17.63	$17.45	$17.60	$43.34	6,055
2017-06-02	$17.95	$18.05	$17.58	$17.60	$43.34	5,199
2017-06-01	$17.68	$18.00	$17.68	$17.89	$44.05	2,347
2017-05-31	$17.96	$17.96	$17.60	$17.72	$43.63	4,906
2017-05-30	$17.84	$17.84	$17.70	$17.77	$43.76	6,202
2017-05-26	$17.98	$17.98	$17.79	$17.88	$44.03	4,234
2017-05-25	$17.81	$18.01	$17.79	$17.86	$43.98	4,526
2017-05-24	$18.25	$18.25	$17.85	$18.00	$44.33	5,070
2017-05-23	$18.39	$18.40	$18.09	$18.18	$44.77	5,258
2017-05-22	$18.05	$18.28	$18.05	$18.21	$44.84	8,107
2017-05-19	$18.24	$18.30	$18.03	$18.04	$44.42	4,432
2017-05-18	$18.09	$18.09	$17.87	$18.02	$44.37	5,148
2017-05-17	$18.10	$18.34	$17.80	$17.91	$44.10	6,609
2017-05-16	$17.99	$18.09	$17.73	$18.09	$44.54	4,242
2017-05-15	$18.04	$18.25	$17.94	$18.02	$44.37	5,222
2017-05-12	$18.06	$18.06	$17.71	$17.78	$43.78	8,382
2017-05-11	$18.26	$18.39	$17.92	$18.07	$44.49	6,472
2017-05-10	$17.77	$18.16	$17.71	$18.13	$44.64	3,552
2017-05-09	$18.05	$18.05	$17.55	$17.57	$43.27	7,936
2017-05-08	$18.04	$18.04	$17.78	$17.87	$44.00	5,935
2017-05-05	$17.76	$18.03	$17.65	$17.94	$44.16	7,219
2017-05-04	$18.09	$18.31	$17.66	$17.69	$43.56	10,556
2017-05-03	$18.17	$18.50	$18.03	$18.30	$45.06	6,109
2017-05-02	$18.24	$18.30	$18.05	$18.05	$44.45	2,263
2017-05-01	$18.20	$18.20	$18.00	$18.11	$44.59	3,639
2017-04-28	$18.46	$18.55	$18.01	$18.09	$44.54	10,359
2017-04-27	$18.30	$18.60	$18.30	$18.45	$45.43	6,140
2017-04-26	$18.31	$18.55	$18.23	$18.25	$44.94	5,505
2017-04-25	$18.27	$18.51	$18.15	$18.42	$45.36	3,159
2017-04-24	$18.25	$18.45	$18.15	$18.27	$44.99	3,301
2017-04-21	$18.20	$18.34	$18.12	$18.13	$44.64	4,742
2017-04-20	$18.04	$18.37	$18.01	$18.02	$44.37	7,125
2017-04-19	$18.31	$18.37	$18.03	$18.09	$44.54	6,746
2017-04-18	$18.19	$18.36	$18.02	$18.17	$44.74	6,078
2017-04-17	$18.36	$18.55	$18.07	$18.20	$44.81	4,190
2017-04-13	$18.57	$18.57	$18.16	$18.18	$44.77	4,728
2017-04-12	$18.57	$18.59	$18.44	$18.49	$45.53	3,573
2017-04-11	$18.50	$18.57	$18.29	$18.54	$45.65	8,841
2017-04-10	$18.41	$18.43	$18.31	$18.43	$45.38	1,992
2017-04-07	$18.19	$18.38	$18.19	$18.32	$45.11	2,214
2017-04-06	$18.42	$18.45	$18.13	$18.23	$44.89	4,651
2017-04-05	$18.20	$18.48	$18.20	$18.32	$45.11	3,464
2017-04-04	$18.20	$18.30	$18.10	$18.20	$44.80	3,445
2017-04-03	$18.48	$18.48	$18.20	$18.31	$45.08	4,084
2017-03-31	$18.15	$18.44	$18.14	$18.44	$45.41	3,015
2017-03-30	$18.15	$18.49	$17.93	$18.12	$44.62	9,369
2017-03-29	$18.01	$18.28	$17.93	$18.00	$44.32	7,343
2017-03-28	$17.90	$18.12	$17.90	$17.90	$44.08	4,786
2017-03-27	$17.94	$18.10	$17.79	$17.96	$44.22	4,236
2017-03-24	$17.91	$18.11	$17.74	$17.74	$43.68	4,732
2017-03-23	$18.00	$18.45	$17.87	$17.99	$44.30	5,533
2017-03-22	$18.02	$18.02	$17.79	$18.00	$44.31	5,836
2017-03-21	$18.30	$18.30	$17.80	$17.98	$44.27	2,958
2017-03-20	$18.23	$18.23	$18.03	$18.08	$44.52	4,249
2017-03-17	$18.24	$18.34	$18.07	$18.19	$44.79	4,784
2017-03-16	$18.10	$18.17	$17.72	$18.12	$44.62	4,376
2017-03-15	$17.53	$18.06	$17.45	$18.06	$44.47	5,294
2017-03-14	$17.60	$17.70	$17.33	$17.43	$42.92	5,606
2017-03-13	$17.60	$17.77	$17.49	$17.76	$43.73	1,712
2017-03-10	$17.87	$17.87	$17.39	$17.53	$43.16	7,454
2017-03-09	$18.18	$18.18	$17.55	$17.91	$44.10	5,519
2017-03-08	$18.61	$18.68	$18.17	$18.17	$44.74	7,333
2017-03-07	$18.59	$18.88	$18.57	$18.68	$46.00	6,229
2017-03-06	$18.71	$18.77	$18.55	$18.66	$45.95	3,029
2017-03-03	$18.74	$18.78	$18.57	$18.64	$45.90	4,484
2017-03-02	$18.57	$18.73	$18.57	$18.66	$45.95	5,154
2017-03-01	$18.54	$18.77	$18.54	$18.66	$45.94	5,803
2017-02-28	$18.45	$18.56	$18.45	$18.54	$45.65	9,315
2017-02-27	$18.49	$18.58	$18.49	$18.55	$45.68	10,664
2017-02-24	$18.49	$18.60	$18.49	$18.54	$45.65	9,782
2017-02-23	$18.86	$18.88	$18.67	$18.72	$46.09	13,057
2017-02-22	$18.58	$18.79	$18.58	$18.68	$46.00	13,878
2017-02-21	$18.39	$18.82	$18.39	$18.66	$45.95	5,769
2017-02-17	$18.75	$18.75	$18.33	$18.40	$45.31	13,141
2017-02-16	$18.58	$18.73	$18.51	$18.58	$45.75	6,108
2017-02-15	$18.51	$18.84	$18.51	$18.75	$46.17	10,526
2017-02-14	$18.48	$18.99	$18.48	$18.70	$46.05	8,626
2017-02-13	$18.94	$18.94	$18.61	$18.61	$45.82	6,450
2017-02-10	$18.82	$19.10	$18.82	$19.07	$45.94	7,050
2017-02-09	$19.04	$19.08	$18.79	$18.79	$45.27	7,158
2017-02-08	$18.93	$19.09	$18.64	$18.98	$45.73	9,407
2017-02-07	$18.89	$18.99	$18.77	$18.98	$45.73	6,994
2017-02-06	$18.83	$19.00	$18.68	$18.97	$45.70	7,442
2017-02-03	$18.73	$18.82	$18.62	$18.68	$45.00	5,500
2017-02-02	$18.75	$18.75	$18.38	$18.61	$44.84	7,886
2017-02-01	$18.89	$18.89	$18.48	$18.76	$45.20	8,813
2017-01-31	$18.62	$18.89	$18.37	$18.89	$45.51	9,720
2017-01-30	$18.74	$18.74	$18.41	$18.56	$44.72	9,369
2017-01-27	$18.60	$18.73	$18.38	$18.66	$44.96	11,981
2017-01-26	$18.43	$18.58	$18.43	$18.58	$44.76	8,416
2017-01-25	$18.16	$18.37	$18.16	$18.33	$44.16	5,560
2017-01-24	$17.91	$18.17	$17.88	$18.14	$43.71	8,476
2017-01-23	$17.57	$17.96	$17.57	$17.96	$43.27	7,437
2017-01-20	$17.50	$17.65	$17.50	$17.64	$42.50	2,503
2017-01-19	$17.50	$17.58	$17.39	$17.45	$42.04	7,850
2017-01-18	$17.60	$17.61	$17.45	$17.46	$42.07	9,994
2017-01-17	$17.69	$17.69	$17.48	$17.54	$42.26	5,060
2017-01-13	$17.49	$17.59	$17.48	$17.56	$42.31	3,257
2017-01-12	$17.46	$17.50	$17.33	$17.47	$42.09	2,593
2017-01-11	$17.45	$17.53	$17.30	$17.45	$42.04	6,952
2017-01-10	$17.34	$17.53	$17.27	$17.32	$41.73	4,148
2017-01-09	$17.54	$17.54	$17.34	$17.45	$42.04	3,282
2017-01-06	$17.40	$17.52	$17.31	$17.52	$42.21	3,405
2017-01-05	$17.53	$17.61	$17.40	$17.45	$42.05	3,092
2017-01-04	$17.43	$17.70	$17.43	$17.51	$42.19	4,735
2017-01-03	$17.31	$17.57	$17.31	$17.43	$41.99	3,748
2016-12-30	$17.14	$17.42	$17.14	$17.38	$41.87	3,792
2016-12-29	$17.29	$17.34	$17.17	$17.17	$41.37	8,704
2016-12-28	$17.38	$17.52	$17.20	$17.21	$41.46	4,420
2016-12-27	$17.55	$17.59	$17.37	$17.43	$41.99	4,042
2016-12-23	$17.28	$17.49	$17.28	$17.41	$41.95	7,685
2016-12-22	$17.08	$17.36	$17.08	$17.29	$41.66	8,671
2016-12-21	$17.34	$17.34	$16.97	$17.05	$41.08	27,528
2016-12-20	$17.52	$17.52	$17.10	$17.20	$41.44	10,962
2016-12-19	$17.55	$17.90	$17.16	$17.25	$41.56	2,831
2016-12-16	$17.63	$17.87	$17.55	$17.55	$42.28	4,749
2016-12-15	$17.58	$17.78	$17.27	$17.78	$42.84	4,708
2016-12-14	$18.06	$18.22	$17.87	$17.98	$42.34	5,140
2016-12-13	$17.99	$18.30	$17.80	$18.19	$42.84	7,097
2016-12-12	$17.83	$18.00	$17.83	$17.88	$42.11	5,094
2016-12-09	$17.73	$17.92	$17.63	$17.73	$41.75	10,442
2016-12-08	$17.85	$17.95	$17.80	$17.86	$42.06	3,305
2016-12-07	$17.60	$17.85	$17.60	$17.73	$41.75	5,705
2016-12-06	$17.68	$17.85	$17.59	$17.74	$41.78	5,333
2016-12-05	$17.64	$17.78	$17.57	$17.63	$41.52	3,149
2016-12-02	$17.57	$17.69	$17.53	$17.53	$41.28	2,330
2016-12-01	$17.53	$17.85	$17.37	$17.40	$40.98	4,393
2016-11-30	$17.11	$17.92	$17.11	$17.49	$41.19	6,422
2016-11-29	$17.15	$17.31	$16.82	$17.07	$40.20	8,246
2016-11-28	$17.39	$17.96	$17.17	$17.22	$40.55	7,019
2016-11-25	$17.47	$17.74	$17.42	$17.55	$41.33	818
2016-11-23	$17.28	$17.54	$17.28	$17.38	$40.93	3,979
2016-11-22	$17.63	$17.86	$17.26	$17.33	$40.81	4,470
2016-11-21	$17.20	$17.60	$17.18	$17.52	$41.26	6,527
2016-11-18	$17.05	$17.10	$16.92	$16.92	$39.85	2,747
2016-11-17	$16.75	$17.12	$16.59	$16.99	$40.01	3,310
2016-11-16	$16.42	$17.10	$16.42	$16.70	$39.33	6,277
2016-11-15	$16.37	$16.58	$16.25	$16.55	$38.97	2,960
2016-11-14	$16.34	$16.47	$15.88	$16.47	$38.79	1,448
2016-11-11	$16.21	$16.22	$15.85	$16.22	$38.20	2,161
2016-11-10	$16.22	$16.45	$16.20	$16.26	$38.29	5,960
2016-11-09	$15.89	$16.42	$15.89	$16.21	$38.18	2,984
2016-11-08	$16.06	$16.25	$15.92	$16.05	$37.80	1,114
2016-11-07	$16.04	$16.25	$15.87	$16.18	$38.10	4,291
2016-11-04	$15.75	$16.25	$15.38	$15.90	$37.44	1,998
2016-11-03	$15.93	$15.99	$15.85	$15.88	$37.40	2,453
2016-11-02	$16.35	$16.35	$15.88	$16.00	$37.68	3,868
2016-11-01	$16.46	$16.47	$16.34	$16.34	$38.48	1,672
2016-10-31	$16.42	$16.60	$16.42	$16.46	$38.77	1,121
2016-10-28	$16.65	$16.72	$16.43	$16.43	$38.69	992
2016-10-27	$16.82	$16.82	$16.65	$16.66	$39.23	2,002
2016-10-26	$16.89	$16.94	$16.72	$16.83	$39.63	4,098
2016-10-25	$17.07	$17.07	$16.78	$16.89	$39.78	2,148
2016-10-24	$16.94	$17.20	$16.94	$17.10	$40.27	3,816
2016-10-21	$17.00	$17.20	$16.82	$17.16	$40.41	2,802
2016-10-20	$16.98	$17.00	$16.75	$16.99	$40.01	1,992
2016-10-19	$16.76	$17.00	$16.58	$17.00	$40.03	3,641
2016-10-18	$16.44	$16.66	$16.44	$16.61	$39.12	1,950
2016-10-17	$16.52	$16.73	$16.42	$16.43	$38.69	2,906
2016-10-14	$16.61	$16.76	$16.43	$16.43	$38.69	1,540
2016-10-13	$16.44	$16.58	$16.42	$16.58	$39.05	1,596
2016-10-12	$16.59	$16.63	$16.40	$16.52	$38.90	7,961
2016-10-11	$16.70	$16.70	$16.49	$16.64	$39.19	5,358
2016-10-10	$16.50	$16.79	$16.47	$16.72	$39.37	4,429
2016-10-07	$16.28	$16.50	$16.19	$16.40	$38.63	6,003
2016-10-06	$16.37	$16.42	$16.15	$16.32	$38.43	4,045
2016-10-05	$16.34	$16.46	$16.18	$16.36	$38.53	3,071
2016-10-04	$16.26	$16.60	$16.17	$16.27	$38.32	4,362
2016-10-03	$16.53	$16.55	$16.40	$16.42	$38.67	3,276
2016-09-30	$16.16	$16.66	$16.16	$16.53	$38.93	4,166
2016-09-29	$16.72	$16.72	$16.15	$16.16	$38.06	5,755
2016-09-28	$16.37	$16.63	$15.86	$16.63	$39.16	6,896
2016-09-27	$16.62	$16.64	$16.27	$16.45	$38.74	4,431
2016-09-26	$17.00	$17.00	$16.51	$16.71	$39.35	2,874
2016-09-23	$17.19	$17.19	$16.79	$16.95	$39.92	4,644
2016-09-22	$16.83	$17.13	$16.64	$17.07	$40.20	4,300
2016-09-21	$16.39	$17.10	$16.39	$16.73	$39.40	8,283
2016-09-20	$16.39	$16.47	$16.20	$16.44	$38.72	5,120
2016-09-19	$16.04	$16.41	$16.00	$16.27	$38.32	3,905
2016-09-16	$16.25	$16.35	$15.83	$16.04	$37.77	8,097
2016-09-15	$16.43	$16.72	$16.37	$16.44	$38.72	3,530
2016-09-14	$16.69	$16.95	$16.69	$16.80	$38.60	3,652
2016-09-13	$16.91	$17.08	$16.56	$16.63	$38.21	3,703
2016-09-12	$16.83	$17.05	$16.70	$17.05	$39.17	1,833
2016-09-09	$17.11	$17.11	$16.76	$17.11	$39.31	5,753
2016-09-08	$16.95	$17.15	$16.90	$17.07	$39.22	6,730
2016-09-07	$16.90	$17.00	$16.90	$16.92	$38.88	1,715
2016-09-06	$16.78	$16.94	$16.78	$16.88	$38.79	8,317
2016-09-02	$16.66	$16.75	$16.57	$16.72	$38.42	5,843
2016-09-01	$16.54	$16.70	$16.53	$16.62	$38.19	1,901
2016-08-31	$16.48	$16.65	$16.48	$16.56	$38.05	3,571
2016-08-30	$16.56	$16.69	$16.56	$16.65	$38.26	6,402
2016-08-29	$16.41	$16.65	$16.41	$16.55	$38.03	4,429
2016-08-26	$16.50	$16.60	$16.40	$16.43	$37.75	5,759
2016-08-25	$16.46	$16.56	$16.26	$16.50	$37.91	4,516
2016-08-24	$16.60	$16.60	$16.50	$16.50	$37.91	4,427
2016-08-23	$16.50	$16.56	$16.43	$16.56	$38.05	1,236
2016-08-22	$16.33	$16.39	$16.20	$16.37	$37.60	4,623
2016-08-19	$16.42	$16.45	$16.34	$16.40	$37.67	5,423
2016-08-18	$16.20	$16.47	$16.20	$16.45	$37.80	4,083
2016-08-17	$16.12	$16.25	$16.06	$16.24	$37.31	2,843
2016-08-16	$16.09	$16.25	$16.04	$16.21	$37.24	2,251
2016-08-15	$15.99	$16.16	$15.99	$16.16	$37.13	5,469
2016-08-12	$15.85	$16.00	$15.85	$16.00	$36.76	5,843
2016-08-11	$15.56	$15.88	$15.56	$15.88	$36.49	1,527
2016-08-10	$15.62	$15.78	$15.57	$15.65	$35.96	4,321
2016-08-09	$15.67	$15.69	$15.51	$15.65	$35.96	3,692
2016-08-08	$15.56	$15.73	$15.54	$15.70	$36.07	5,262
2016-08-05	$15.32	$15.54	$15.32	$15.54	$35.71	4,983
2016-08-04	$15.29	$15.48	$15.29	$15.37	$35.31	3,963
2016-08-03	$15.01	$15.31	$14.98	$15.27	$35.09	2,826
2016-08-02	$15.04	$15.25	$14.95	$15.11	$34.72	6,704
2016-08-01	$15.65	$15.65	$15.17	$15.38	$35.34	5,994
2016-07-29	$15.88	$15.94	$15.51	$15.73	$36.14	5,782
2016-07-28	$16.07	$16.19	$16.07	$16.10	$36.98	4,123
2016-07-27	$16.08	$16.15	$16.07	$16.14	$37.08	1,819
2016-07-26	$16.00	$16.18	$16.00	$16.08	$36.95	2,135
2016-07-25	$16.20	$16.20	$16.11	$16.12	$37.04	5,182
2016-07-22	$16.25	$16.25	$16.15	$16.17	$37.15	1,534
2016-07-21	$16.05	$16.20	$16.05	$16.16	$37.13	4,231
2016-07-20	$15.95	$16.09	$15.95	$16.07	$36.92	6,246
2016-07-19	$15.95	$16.08	$15.95	$16.08	$36.95	5,112
2016-07-18	$15.98	$16.07	$15.79	$16.07	$36.92	3,888
2016-07-15	$15.84	$15.95	$15.84	$15.92	$36.58	3,028
2016-07-14	$15.78	$15.97	$15.77	$15.92	$36.58	3,198
2016-07-13	$15.95	$15.95	$15.56	$15.87	$36.46	4,785
2016-07-12	$15.60	$15.96	$15.60	$15.91	$36.56	6,528
2016-07-11	$15.55	$15.65	$15.55	$15.61	$35.86	5,534
2016-07-08	$15.42	$15.61	$15.42	$15.61	$35.87	2,740
2016-07-07	$15.31	$15.57	$15.31	$15.36	$35.29	2,004
2016-07-06	$15.50	$15.52	$15.37	$15.44	$35.47	3,111
2016-07-05	$15.59	$15.59	$15.36	$15.53	$35.68	2,909
2016-07-01	$15.64	$15.75	$15.51	$15.74	$36.16	2,830
2016-06-30	$15.40	$15.67	$15.31	$15.67	$36.00	2,785
2016-06-29	$15.10	$15.42	$15.10	$15.42	$35.43	7,405
2016-06-28	$14.81	$15.06	$14.81	$15.02	$34.51	3,866
2016-06-27	$15.29	$15.46	$14.59	$14.77	$33.94	6,804
2016-06-24	$15.24	$15.90	$15.20	$15.69	$36.05	3,959
2016-06-23	$15.74	$15.90	$15.56	$15.59	$35.82	4,482
2016-06-22	$15.51	$15.55	$15.41	$15.47	$35.54	5,532
2016-06-21	$15.53	$15.63	$15.51	$15.61	$35.87	4,473
2016-06-20	$15.45	$15.86	$15.45	$15.58	$35.80	10,514
2016-06-17	$15.57	$15.81	$15.32	$15.40	$35.38	14,971
2016-06-16	$14.79	$15.28	$14.63	$15.25	$35.04	7,466
2016-06-15	$14.83	$15.11	$14.83	$15.03	$34.52	7,028
2016-06-14	$15.09	$15.30	$14.71	$14.89	$34.21	11,734
2016-06-13	$15.04	$15.83	$15.04	$15.13	$34.76	6,566
2016-06-10	$15.41	$15.54	$15.05	$15.17	$34.86	19,900
2016-06-09	$16.00	$16.00	$15.43	$15.67	$36.00	5,957
2016-06-08	$15.94	$16.26	$15.90	$16.23	$36.33	5,619
2016-06-07	$15.79	$16.23	$15.74	$15.86	$35.51	12,572
2016-06-06	$15.51	$15.78	$15.51	$15.76	$35.29	7,624
2016-06-03	$15.36	$15.48	$15.35	$15.45	$34.59	7,330
2016-06-02	$15.20	$15.61	$15.20	$15.42	$34.53	3,375
2016-06-01	$15.19	$15.41	$15.19	$15.28	$34.21	5,361
2016-05-31	$15.37	$15.46	$15.30	$15.32	$34.31	7,968
2016-05-27	$15.25	$15.47	$15.23	$15.27	$34.19	5,901
2016-05-26	$15.15	$15.40	$15.15	$15.32	$34.30	16,698
2016-05-25	$15.27	$15.51	$15.09	$15.15	$33.92	6,298
2016-05-24	$15.10	$15.23	$14.88	$15.12	$33.85	8,353
2016-05-23	$14.96	$15.48	$14.96	$15.06	$33.72	5,624
2016-05-20	$15.20	$15.28	$14.98	$15.28	$34.21	3,923
2016-05-19	$14.89	$15.23	$14.74	$14.99	$33.56	3,581
2016-05-18	$15.15	$15.20	$14.92	$15.02	$33.63	2,129
2016-05-17	$15.07	$15.16	$15.04	$15.16	$33.94	5,124
2016-05-16	$14.85	$15.27	$14.85	$15.07	$33.73	11,490
2016-05-13	$14.82	$14.86	$14.69	$14.75	$33.03	9,276
2016-05-12	$15.00	$15.12	$14.86	$14.91	$33.38	7,190
2016-05-11	$14.71	$14.98	$14.67	$14.88	$33.32	5,647
2016-05-10	$14.76	$14.86	$14.69	$14.81	$33.16	6,585
2016-05-09	$14.95	$14.95	$14.49	$14.75	$33.03	8,791
2016-05-06	$14.89	$15.07	$14.89	$14.98	$33.54	6,761
2016-05-05	$15.02	$15.19	$14.96	$15.04	$33.68	11,016
2016-05-04	$14.95	$15.03	$14.87	$14.94	$33.45	8,233
2016-05-03	$15.05	$15.10	$14.87	$15.08	$33.77	8,541
2016-05-02	$15.30	$15.47	$15.04	$15.33	$34.32	7,838
2016-04-29	$15.22	$15.58	$15.22	$15.36	$34.38	3,248
2016-04-28	$15.36	$15.70	$15.20	$15.31	$34.28	5,445
2016-04-27	$15.21	$15.76	$14.93	$15.61	$34.95	4,734
2016-04-26	$15.01	$15.33	$15.01	$15.13	$33.88	25,373
2016-04-25	$15.17	$15.26	$15.02	$15.10	$33.82	10,994
2016-04-22	$15.17	$15.50	$15.17	$15.34	$34.34	2,950
2016-04-21	$15.27	$15.61	$15.17	$15.17	$33.97	7,011
2016-04-20	$14.80	$15.72	$14.80	$15.29	$34.24	13,336
2016-04-19	$14.66	$15.00	$14.66	$14.72	$32.96	9,665
2016-04-18	$14.27	$14.75	$14.11	$14.70	$32.91	5,882
2016-04-15	$14.26	$14.45	$14.26	$14.36	$32.15	4,111
2016-04-14	$14.38	$14.44	$14.37	$14.41	$32.27	2,730
2016-04-13	$14.15	$14.41	$14.15	$14.37	$32.18	10,367
2016-04-12	$13.89	$14.28	$13.89	$14.20	$31.79	5,181
2016-04-11	$14.00	$14.14	$13.91	$13.91	$31.15	1,670
2016-04-08	$13.81	$14.02	$13.81	$13.93	$31.19	1,888
2016-04-07	$13.83	$13.83	$13.63	$13.64	$30.54	3,337
2016-04-06	$13.83	$13.83	$13.75	$13.78	$30.85	2,054
2016-04-05	$13.80	$13.94	$13.76	$13.76	$30.81	2,579
2016-04-04	$13.86	$14.00	$13.83	$13.88	$31.08	1,724
2016-04-01	$13.83	$13.96	$13.80	$13.88	$31.09	2,505
2016-03-31	$13.93	$14.06	$13.91	$14.01	$31.37	2,271
2016-03-30	$13.93	$14.30	$13.93	$14.06	$31.48	3,882
2016-03-29	$13.79	$14.06	$13.78	$13.97	$31.28	2,288
2016-03-28	$13.98	$13.98	$13.70	$13.92	$31.17	3,771
2016-03-24	$13.73	$14.01	$13.58	$14.01	$31.37	4,154
2016-03-23	$14.04	$14.09	$13.81	$13.81	$30.92	5,193
2016-03-22	$13.79	$14.19	$13.79	$14.05	$31.46	3,914
2016-03-21	$14.01	$14.02	$13.91	$14.00	$31.35	2,166
2016-03-18	$13.90	$14.09	$13.90	$13.97	$31.28	3,545
2016-03-17	$13.73	$14.10	$13.73	$14.06	$31.48	4,321
2016-03-16	$13.35	$13.71	$13.31	$13.69	$30.66	5,363
2016-03-15	$13.35	$13.42	$13.19	$13.31	$29.80	6,858
2016-03-14	$13.51	$13.57	$13.38	$13.48	$30.18	4,373
2016-03-11	$13.32	$13.63	$13.32	$13.59	$30.44	8,120
2016-03-10	$13.43	$13.61	$13.31	$13.31	$29.80	1,820
2016-03-09	$13.57	$13.62	$13.40	$13.51	$30.25	5,422
2016-03-08	$13.35	$13.43	$13.12	$13.32	$29.82	6,147
2016-03-07	$13.11	$13.50	$13.11	$13.45	$30.12	5,727
2016-03-04	$13.13	$13.57	$13.05	$13.26	$29.69	9,628
2016-03-03	$12.67	$13.17	$12.67	$13.17	$29.49	4,658
2016-03-02	$12.57	$12.88	$12.45	$12.79	$28.64	4,438
2016-03-01	$12.36	$12.71	$12.36	$12.70	$28.44	2,490
2016-02-29	$12.28	$12.55	$12.28	$12.42	$27.81	2,511
2016-02-26	$12.12	$12.38	$12.12	$12.24	$27.41	3,214
2016-02-25	$11.90	$12.01	$11.84	$12.01	$26.89	3,045
2016-02-24	$11.70	$12.01	$11.56	$11.95	$26.77	6,459
2016-02-23	$12.10	$12.10	$11.79	$11.80	$26.42	3,753
2016-02-22	$12.00	$12.22	$12.00	$12.08	$27.05	5,261
2016-02-19	$12.01	$12.08	$11.74	$11.87	$26.58	2,717
2016-02-18	$12.68	$12.68	$12.10	$12.21	$27.34	10,024
2016-02-17	$11.81	$12.35	$11.81	$12.28	$27.50	11,096
2016-02-16	$11.52	$11.79	$11.52	$11.77	$26.34	4,371
2016-02-12	$11.26	$11.52	$11.18	$11.45	$25.64	6,566
2016-02-11	$11.38	$11.49	$11.11	$11.24	$25.17	4,661
2016-02-10	$11.55	$11.87	$11.46	$11.56	$25.88	3,277
2016-02-09	$12.10	$12.17	$11.79	$11.92	$25.78	7,160
2016-02-08	$12.58	$12.58	$12.11	$12.40	$26.82	6,356
2016-02-05	$12.88	$12.95	$12.69	$12.86	$27.81	4,503
2016-02-04	$12.94	$13.18	$12.78	$12.94	$27.98	9,183
2016-02-03	$12.80	$12.91	$12.33	$12.76	$27.59	4,370
2016-02-02	$12.70	$12.75	$12.51	$12.64	$27.33	4,919
2016-02-01	$12.89	$12.95	$12.73	$12.94	$27.98	4,070
2016-01-29	$12.83	$13.06	$12.83	$13.01	$28.13	3,796
2016-01-28	$12.77	$13.12	$12.71	$12.82	$27.72	6,010
2016-01-27	$12.56	$12.84	$12.33	$12.53	$27.09	4,293
2016-01-26	$12.36	$12.76	$12.36	$12.67	$27.40	3,754
2016-01-25	$12.67	$12.85	$12.33	$12.33	$26.66	7,941
2016-01-22	$12.30	$12.86	$12.30	$12.82	$27.72	4,607
2016-01-21	$11.93	$12.16	$11.76	$12.11	$26.19	3,049
2016-01-20	$12.05	$12.06	$11.43	$11.77	$25.45	15,506
2016-01-19	$12.40	$12.47	$11.90	$12.05	$26.06	7,592
2016-01-15	$12.66	$12.66	$12.15	$12.43	$26.88	10,489
2016-01-14	$12.75	$13.00	$12.46	$12.94	$27.97	10,790
2016-01-13	$13.24	$13.26	$12.70	$12.75	$27.56	16,460
2016-01-12	$13.34	$13.50	$13.02	$13.22	$28.59	13,287
2016-01-11	$13.50	$13.57	$13.10	$13.20	$28.54	15,102
2016-01-08	$13.55	$13.74	$13.49	$13.51	$29.21	2,791
2016-01-07	$13.64	$13.81	$13.50	$13.50	$29.19	5,426
2016-01-06	$13.88	$14.10	$13.82	$13.85	$29.95	7,379
2016-01-05	$14.16	$14.27	$14.02	$14.11	$30.51	2,993
2016-01-04	$14.19	$14.19	$13.97	$14.13	$30.55	7,974
2015-12-31	$14.01	$14.36	$14.01	$14.27	$30.86	12,734
2015-12-30	$14.10	$14.15	$13.95	$14.09	$30.47	13,368
2015-12-29	$14.08	$14.19	$14.01	$14.09	$30.47	13,502
2015-12-28	$14.10	$14.10	$13.85	$13.99	$30.25	8,747
2015-12-24	$14.01	$14.25	$14.01	$14.19	$30.68	5,369
2015-12-23	$13.78	$14.30	$13.78	$14.10	$30.49	21,993
2015-12-22	$13.33	$13.91	$13.33	$13.70	$29.62	24,347
2015-12-21	$13.04	$13.37	$13.03	$13.36	$28.89	23,540
2015-12-18	$13.08	$13.24	$12.95	$13.07	$28.26	10,642
2015-12-17	$13.45	$13.51	$13.00	$13.03	$28.18	17,929
2015-12-16	$13.11	$13.54	$13.11	$13.43	$29.04	10,909
2015-12-15	$13.70	$13.92	$13.70	$13.78	$28.91	8,850
2015-12-14	$13.86	$13.96	$13.61	$13.65	$28.64	9,539
2015-12-11	$14.32	$14.40	$13.92	$13.93	$29.23	10,121
2015-12-10	$14.45	$14.62	$14.11	$14.46	$30.34	13,787
2015-12-09	$14.41	$15.00	$14.41	$14.57	$30.57	7,175
2015-12-08	$14.47	$14.65	$14.22	$14.39	$30.19	5,760
2015-12-07	$15.18	$15.18	$14.51	$14.59	$30.61	9,538
2015-12-04	$15.47	$15.57	$15.29	$15.29	$32.08	5,605
2015-12-03	$15.71	$16.19	$15.50	$15.51	$32.54	7,352
2015-12-02	$15.90	$15.91	$15.68	$15.73	$33.00	6,867
2015-12-01	$15.71	$16.10	$15.71	$16.00	$33.57	6,445
2015-11-30	$15.81	$15.96	$15.75	$15.75	$33.05	5,553
2015-11-27	$15.82	$15.93	$15.70	$15.92	$33.41	816
2015-11-25	$15.89	$15.91	$15.71	$15.80	$33.15	4,308
2015-11-24	$15.70	$15.94	$15.63	$15.90	$33.36	6,918
2015-11-23	$15.79	$15.90	$15.66	$15.70	$32.94	9,207
2015-11-20	$15.91	$16.00	$15.57	$15.72	$32.99	9,970
2015-11-19	$15.95	$16.02	$15.80	$15.83	$33.22	6,709
2015-11-18	$15.73	$16.18	$15.73	$16.04	$33.66	12,398
2015-11-17	$15.76	$15.76	$15.63	$15.70	$32.94	8,006
2015-11-16	$15.26	$15.86	$15.26	$15.66	$32.86	5,587
2015-11-13	$15.39	$15.45	$15.14	$15.36	$32.23	5,794
2015-11-12	$15.69	$15.69	$15.32	$15.43	$32.38	3,474
2015-11-11	$15.87	$16.12	$15.74	$15.77	$33.09	5,231
2015-11-10	$16.11	$16.35	$15.87	$15.92	$33.41	5,931
2015-11-09	$16.34	$16.54	$16.24	$16.24	$34.08	8,459
2015-11-06	$16.54	$16.54	$16.37	$16.47	$34.56	5,243
2015-11-05	$16.62	$16.73	$16.42	$16.63	$34.89	5,427
2015-11-04	$16.65	$16.73	$16.27	$16.72	$35.08	17,728
2015-11-03	$16.43	$16.80	$16.43	$16.61	$34.85	12,113
2015-11-02	$16.70	$16.89	$16.53	$16.60	$34.83	8,816
2015-10-30	$16.45	$16.73	$16.38	$16.70	$35.04	8,507
2015-10-29	$16.31	$16.60	$16.31	$16.57	$34.77	3,428
2015-10-28	$16.13	$16.52	$16.13	$16.45	$34.52	5,113
2015-10-27	$16.22	$16.23	$15.76	$16.17	$33.93	13,042
2015-10-26	$16.44	$16.50	$16.30	$16.41	$34.43	7,107
2015-10-23	$16.46	$16.67	$16.44	$16.56	$34.75	6,563
2015-10-22	$16.68	$16.76	$16.45	$16.54	$34.71	7,698
2015-10-21	$16.70	$16.85	$16.54	$16.54	$34.71	3,175
2015-10-20	$16.54	$16.93	$16.54	$16.75	$35.15	2,676
2015-10-19	$16.54	$17.02	$16.45	$16.65	$34.94	16,574
2015-10-16	$16.46	$16.70	$16.46	$16.64	$34.92	3,040
2015-10-15	$16.30	$16.65	$16.25	$16.65	$34.94	3,804
2015-10-14	$16.13	$16.48	$16.11	$16.43	$34.48	10,067
2015-10-13	$16.46	$16.66	$16.18	$16.33	$34.27	4,718
2015-10-12	$16.84	$16.97	$16.46	$16.60	$34.83	6,551
2015-10-09	$16.44	$17.11	$16.44	$16.95	$35.57	6,625
2015-10-08	$16.29	$16.62	$16.18	$16.56	$34.75	5,426
2015-10-07	$15.94	$16.58	$15.91	$16.44	$34.50	6,049
2015-10-06	$15.42	$16.10	$15.42	$16.10	$33.78	8,568
2015-10-05	$14.91	$15.50	$14.91	$15.41	$32.34	7,066
2015-10-02	$14.46	$14.94	$14.14	$14.94	$31.35	6,324
2015-10-01	$14.55	$14.81	$14.51	$14.61	$30.66	6,526
2015-09-30	$14.50	$14.82	$14.18	$14.54	$30.51	16,021
2015-09-29	$14.41	$14.68	$14.35	$14.44	$30.30	6,102
2015-09-28	$15.35	$15.39	$14.16	$14.47	$30.36	10,892
2015-09-25	$15.65	$15.69	$15.48	$15.48	$32.48	3,197
2015-09-24	$15.39	$15.69	$15.24	$15.55	$32.63	6,418
2015-09-23	$16.14	$16.17	$15.56	$15.68	$32.90	7,488
2015-09-22	$15.66	$15.96	$15.66	$15.88	$33.32	4,662
2015-09-21	$15.70	$16.13	$15.70	$16.04	$33.66	5,512
2015-09-18	$15.64	$15.89	$15.64	$15.72	$32.99	2,427
2015-09-17	$15.73	$16.09	$15.73	$15.82	$33.20	2,740
2015-09-16	$15.66	$15.89	$15.63	$15.89	$33.34	3,913
2015-09-15	$15.81	$16.32	$15.81	$15.99	$32.71	8,937
2015-09-14	$16.13	$16.20	$15.93	$15.96	$32.65	2,393
2015-09-11	$16.27	$16.47	$15.94	$16.19	$33.12	3,020
2015-09-10	$16.13	$16.51	$16.13	$16.31	$33.36	4,736
2015-09-09	$16.65	$16.74	$16.33	$16.41	$33.57	4,848
2015-09-08	$16.60	$16.75	$16.60	$16.68	$34.12	2,610
2015-09-04	$16.31	$16.54	$16.24	$16.43	$33.61	4,315
2015-09-03	$16.12	$16.70	$16.12	$16.47	$33.69	7,205
2015-09-02	$16.22	$16.30	$15.91	$16.22	$33.18	4,511
2015-09-01	$16.22	$16.37	$16.06	$16.08	$32.89	4,760
2015-08-31	$16.42	$16.70	$16.25	$16.58	$33.91	10,292
2015-08-28	$16.15	$16.62	$15.83	$16.43	$33.61	12,182

Cushing NextGen Infrastructure Income Fund (SZC) News Headlines

Recent Cushing NextGen Infrastructure Income Fund (SZC) News

Similar Companies to Cushing NextGen Infrastructure Income Fund (SZC) 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 NextGen Infrastructure Income Fund (SZC) Exchange: NYSE