Barclays Bank PLC (INPTF) Stock

Data as of May 2, 2025

$82.00 ($0.00) 0.00%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	May 2, 2025
Open	$82.00
Previous Close	$82.00
High	$82.00
Low	$82.00
Adjusted Open	$82.00
Previous Adjusted Close	$82.00
Adjusted High	$82.00
Adjusted Low	$82.00

About Barclays Bank PLC (INPTF)

DELISTED - Barclays Bank Plc iPath ETNs linked to the MSCI India Total Return Index

Invest in Barclays Bank PLC (INPTF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Barclays Bank PLC (INPTF)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-22	$82.00	$82.00	$82.00	$82.00	$82.00	0
2020-09-21	$82.00	$82.00	$82.00	$82.00	$82.00	241
2020-09-18	$76.85	$83.00	$76.85	$83.00	$83.00	741
2020-09-17	$83.49	$84.00	$83.49	$84.00	$84.00	4,020
2020-09-16	$82.91	$82.91	$82.91	$82.91	$82.91	82
2020-09-15	$82.91	$82.91	$82.91	$82.91	$82.91	42
2020-09-14	$82.91	$82.91	$82.91	$82.91	$82.91	615
2020-09-11	$83.07	$83.07	$83.07	$83.07	$83.07	455
2020-09-10	$82.00	$82.00	$82.00	$82.00	$82.00	30
2020-09-09	$83.04	$83.04	$82.00	$82.00	$82.00	1,056
2020-09-08	$81.60	$81.60	$81.60	$81.60	$81.60	154
2020-09-04	$81.30	$81.60	$80.55	$81.60	$81.60	438
2020-09-03	$81.47	$81.47	$81.47	$81.47	$81.47	260
2020-09-02	$83.00	$83.00	$83.00	$83.00	$83.00	7
2020-09-01	$83.03	$83.90	$82.79	$83.00	$83.00	1,477
2020-08-31	$80.74	$80.83	$80.74	$80.83	$80.83	609
2020-08-28	$85.00	$85.00	$84.04	$84.04	$84.04	1,538
2020-08-27	$83.51	$83.51	$83.51	$83.51	$83.51	366
2020-08-26	$83.97	$84.00	$82.98	$84.00	$84.00	571
2020-08-25	$83.28	$83.28	$83.28	$83.28	$83.28	603
2020-08-24	$83.00	$83.50	$82.21	$83.25	$83.25	2,510
2020-08-21	$80.68	$82.00	$80.68	$82.00	$82.00	4,315
2020-08-20	$81.03	$81.03	$81.03	$81.03	$81.03	440
2020-08-19	$82.00	$82.00	$82.00	$82.00	$82.00	203
2020-08-18	$83.00	$83.00	$81.85	$81.85	$81.85	231
2020-08-17	$81.50	$81.50	$81.50	$81.50	$81.50	700
2020-08-14	$81.00	$81.63	$81.00	$81.00	$81.00	2,259
2020-08-13	$81.05	$81.53	$81.05	$81.53	$81.53	285
2020-08-12	$81.06	$82.50	$81.06	$82.50	$82.50	588
2020-08-11	$81.05	$82.50	$81.05	$81.19	$81.19	910
2020-08-10	$81.00	$82.00	$81.00	$82.00	$82.00	562
2020-08-07	$79.69	$79.72	$79.69	$79.72	$79.72	545
2020-08-06	$79.65	$80.00	$79.65	$79.87	$79.87	2,012
2020-08-05	$80.00	$80.00	$78.87	$78.87	$78.87	1,045
2020-08-04	$78.80	$79.45	$78.06	$78.06	$78.06	1,967
2020-08-03	$77.00	$78.01	$77.00	$78.01	$78.01	871
2020-07-31	$78.38	$79.00	$77.43	$77.43	$77.43	1,735
2020-07-30	$78.43	$79.20	$78.23	$78.23	$78.23	10,554
2020-07-29	$78.99	$80.25	$78.99	$80.25	$80.25	8,642
2020-07-28	$79.00	$80.21	$79.00	$80.00	$80.00	4,479
2020-07-27	$78.42	$79.00	$78.42	$78.83	$78.83	10,785
2020-07-24	$78.22	$79.00	$78.22	$78.61	$78.61	1,515
2020-07-23	$78.43	$78.92	$78.43	$78.92	$78.92	2,357
2020-07-22	$78.31	$79.10	$78.25	$79.00	$79.00	6,093
2020-07-21	$79.00	$79.50	$78.30	$78.54	$78.54	3,735
2020-07-20	$60.50	$78.45	$60.50	$78.40	$78.40	15,509
2020-07-17	$59.20	$74.00	$59.20	$59.20	$59.20	1,100
2020-07-16	$74.25	$74.25	$74.25	$74.25	$74.25	120
2020-07-15	$60.02	$75.00	$60.02	$74.25	$74.25	1,100
2020-07-14	$72.00	$73.00	$70.36	$70.60	$70.60	1,000
2020-07-13	$76.71	$76.96	$69.80	$69.80	$69.80	1,700
2020-07-10	$75.00	$75.00	$75.00	$75.00	$75.00	0
2020-07-09	$75.00	$75.00	$75.00	$75.00	$75.00	0
2020-07-08	$74.99	$75.00	$74.99	$75.00	$75.00	400
2020-07-07	$76.15	$76.15	$75.00	$75.00	$75.00	870
2020-07-06	$74.03	$75.47	$74.03	$75.47	$75.47	860
2020-07-02	$73.50	$73.50	$68.55	$68.55	$68.55	1,100
2020-07-01	$65.76	$71.50	$65.76	$71.50	$71.50	11,000
2020-06-30	$64.42	$64.42	$64.42	$64.42	$64.42	100
2020-06-29	$64.57	$64.57	$64.57	$64.57	$64.57	40
2020-06-26	$64.57	$64.57	$64.57	$64.57	$64.57	250
2020-06-25	$67.32	$67.32	$67.32	$67.32	$67.32	0
2020-06-24	$67.32	$67.32	$67.32	$67.32	$67.32	66
2020-06-23	$67.32	$67.32	$67.31	$67.32	$67.32	2,595
2020-06-22	$70.18	$70.25	$65.93	$66.13	$66.13	835
2020-06-19	$64.72	$68.00	$64.71	$68.00	$68.00	653
2020-06-18	$68.00	$68.00	$68.00	$68.00	$68.00	1,130
2020-06-17	$63.16	$68.21	$63.13	$68.06	$68.06	4,256
2020-06-16	$63.30	$68.01	$63.30	$68.01	$68.01	633
2020-06-15	$62.84	$67.00	$62.84	$67.00	$67.00	539
2020-06-12	$64.00	$64.00	$64.00	$64.00	$64.00	252
2020-06-11	$65.50	$65.50	$63.71	$63.71	$63.71	1,175
2020-06-10	$67.00	$67.00	$67.00	$67.00	$67.00	350
2020-06-09	$65.17	$65.17	$65.17	$65.17	$65.17	37
2020-06-08	$70.52	$70.52	$65.17	$65.17	$65.17	2,181
2020-06-05	$65.07	$70.52	$65.07	$70.52	$70.52	3,174
2020-06-04	$65.00	$65.00	$65.00	$65.00	$65.00	90
2020-06-03	$57.42	$68.00	$57.42	$65.00	$65.00	1,055
2020-06-02	$62.92	$62.92	$62.92	$62.92	$62.92	62
2020-06-01	$62.92	$62.92	$62.92	$62.92	$62.92	205
2020-05-29	$57.42	$63.00	$57.42	$63.00	$63.00	1,150
2020-05-28	$57.42	$64.25	$57.42	$64.25	$64.25	1,795
2020-05-27	$58.82	$61.50	$58.82	$58.85	$58.85	921
2020-05-26	$58.02	$61.50	$58.02	$61.50	$61.50	3,418
2020-05-22	$58.70	$58.70	$58.70	$58.70	$58.70	50
2020-05-21	$58.70	$58.70	$58.70	$58.70	$58.70	226
2020-05-20	$61.00	$62.00	$58.68	$58.71	$58.71	830
2020-05-19	$58.07	$60.75	$58.07	$58.12	$58.12	2,994
2020-05-18	$58.00	$58.05	$58.00	$58.05	$58.05	250
2020-05-15	$58.02	$61.00	$58.02	$61.00	$61.00	2,266
2020-05-14	$60.04	$60.04	$60.04	$60.04	$60.04	318
2020-05-13	$58.00	$64.95	$58.00	$64.95	$64.95	200
2020-05-12	$64.50	$65.00	$60.00	$60.00	$60.00	1,868
2020-05-11	$59.35	$62.50	$59.35	$60.00	$60.00	5,021
2020-05-08	$59.40	$59.46	$59.40	$59.46	$59.46	893
2020-05-07	$58.22	$58.24	$58.22	$58.24	$58.24	493
2020-05-06	$54.05	$61.00	$54.05	$57.61	$57.61	2,014
2020-05-05	$62.00	$62.59	$62.00	$62.59	$62.59	2,217
2020-05-04	$55.00	$55.00	$55.00	$55.00	$55.00	634
2020-05-01	$59.79	$59.79	$59.77	$59.77	$59.77	914
2020-04-30	$66.00	$66.00	$63.05	$66.00	$66.00	950
2020-04-29	$65.00	$65.00	$62.67	$62.67	$62.67	781
2020-04-28	$60.65	$63.25	$60.65	$60.82	$60.82	3,415
2020-04-27	$58.97	$63.00	$58.97	$63.00	$63.00	1,421
2020-04-24	$58.02	$58.02	$58.02	$58.02	$58.02	195
2020-04-23	$63.00	$63.00	$63.00	$63.00	$63.00	867
2020-04-22	$58.48	$58.48	$58.48	$58.48	$58.48	150
2020-04-21	$58.43	$58.43	$58.43	$58.43	$58.43	390
2020-04-20	$58.04	$60.50	$58.00	$60.50	$60.50	1,691
2020-04-17	$60.00	$60.00	$58.20	$58.20	$58.20	416
2020-04-16	$58.00	$59.25	$58.00	$59.25	$59.25	8,535
2020-04-15	$58.63	$58.63	$58.63	$58.63	$58.63	0
2020-04-14	$62.00	$62.00	$58.62	$58.63	$58.63	890
2020-04-13	$60.00	$60.00	$55.77	$59.85	$59.85	2,838
2020-04-09	$54.01	$61.00	$54.01	$60.90	$60.90	3,538
2020-04-08	$58.30	$59.50	$58.30	$59.50	$59.50	1,800
2020-04-07	$57.00	$58.00	$54.18	$57.00	$57.00	7,125
2020-04-06	$50.00	$55.00	$50.00	$55.00	$55.00	1,312
2020-04-03	$50.00	$51.00	$50.00	$51.00	$51.00	1,808
2020-04-02	$54.25	$54.25	$46.65	$53.50	$53.50	873
2020-04-01	$52.00	$52.00	$52.00	$52.00	$52.00	142
2020-03-31	$57.00	$57.00	$54.00	$56.70	$56.70	1,851
2020-03-30	$46.75	$54.50	$46.75	$54.50	$54.50	3,600
2020-03-27	$55.50	$55.50	$55.50	$55.50	$55.50	275
2020-03-26	$47.00	$59.02	$47.00	$47.00	$47.00	7,230
2020-03-25	$50.80	$52.51	$50.80	$52.51	$52.51	1,172
2020-03-24	$49.50	$49.50	$47.77	$47.93	$47.93	3,679
2020-03-23	$47.83	$48.04	$46.82	$46.82	$46.82	28,574
2020-03-20	$53.46	$53.46	$53.46	$53.46	$53.46	234
2020-03-19	$35.00	$53.00	$35.00	$51.98	$51.98	3,764
2020-03-18	$53.42	$57.00	$53.09	$55.00	$55.00	8,853
2020-03-17	$59.30	$62.00	$58.35	$62.00	$62.00	3,365
2020-03-16	$56.86	$60.00	$29.00	$58.00	$58.00	3,611
2020-03-13	$61.99	$67.72	$61.99	$67.72	$67.72	3,376
2020-03-12	$68.54	$68.54	$56.36	$58.29	$58.29	4,758
2020-03-11	$69.50	$69.54	$69.50	$69.50	$69.50	5,963
2020-03-10	$71.00	$71.00	$70.71	$71.00	$71.00	845
2020-03-09	$69.51	$69.51	$69.51	$69.51	$69.51	366
2020-03-06	$74.85	$75.00	$74.84	$75.00	$75.00	2,779
2020-03-05	$76.60	$76.60	$75.00	$76.50	$76.50	10,721
2020-03-04	$77.26	$77.26	$77.26	$77.26	$77.26	253
2020-03-03	$78.99	$79.00	$78.07	$78.07	$78.07	3,091
2020-03-02	$77.06	$78.95	$76.72	$78.95	$78.95	535
2020-02-28	$79.71	$79.71	$77.24	$77.24	$77.24	1,750
2020-02-27	$83.01	$83.04	$80.93	$80.93	$80.93	1,987
2020-02-26	$83.22	$83.22	$83.02	$83.02	$83.02	1,300
2020-02-25	$83.75	$83.75	$83.03	$83.03	$83.03	2,342
2020-02-24	$83.30	$83.65	$83.28	$83.65	$83.65	2,336
2020-02-21	$86.06	$86.06	$86.06	$86.06	$86.06	101
2020-02-20	$86.01	$86.01	$86.01	$86.01	$86.01	1,200
2020-02-19	$87.00	$88.34	$86.02	$86.02	$86.02	1,361
2020-02-18	$86.50	$86.50	$86.50	$86.50	$86.50	446
2020-02-14	$87.50	$87.50	$85.55	$87.00	$87.00	1,050
2020-02-13	$85.83	$88.00	$85.83	$88.00	$88.00	1,404
2020-02-12	$86.19	$87.07	$86.19	$87.00	$87.00	390
2020-02-11	$86.50	$88.00	$86.03	$86.07	$86.07	1,591
2020-02-10	$87.00	$87.00	$87.00	$87.00	$87.00	190
2020-02-07	$87.50	$87.50	$87.50	$87.50	$87.50	194
2020-02-06	$87.00	$87.50	$87.00	$87.50	$87.50	316
2020-02-05	$86.50	$87.02	$86.50	$87.00	$87.00	1,605
2020-02-04	$85.00	$86.38	$85.00	$85.07	$85.07	852
2020-02-03	$84.00	$84.00	$84.00	$84.00	$84.00	463
2020-01-31	$85.60	$85.60	$85.05	$85.20	$85.20	1,865
2020-01-30	$86.60	$86.60	$85.63	$85.63	$85.63	272
2020-01-29	$86.70	$86.70	$86.70	$86.70	$86.70	105
2020-01-28	$86.60	$86.60	$86.60	$86.60	$86.60	188
2020-01-27	$86.60	$87.50	$86.60	$86.62	$86.62	590
2020-01-24	$87.50	$87.50	$87.50	$87.50	$87.50	50
2020-01-23	$87.50	$87.50	$87.50	$87.50	$87.50	0
2020-01-22	$86.80	$87.50	$86.80	$87.50	$87.50	8,125
2020-01-21	$87.36	$87.36	$86.86	$86.86	$86.86	1,935
2020-01-17	$87.40	$87.40	$86.80	$87.38	$87.38	496
2020-01-16	$87.41	$87.41	$87.41	$87.41	$87.41	0
2020-01-15	$91.96	$91.96	$87.41	$87.41	$87.41	270
2020-01-14	$88.90	$88.90	$87.15	$87.15	$87.15	526
2020-01-13	$89.00	$89.00	$89.00	$89.00	$89.00	2,010
2020-01-10	$88.00	$88.25	$86.45	$86.45	$86.45	9,192
2020-01-09	$87.45	$87.45	$87.45	$87.45	$87.45	2,300
2020-01-08	$86.00	$86.00	$86.00	$86.00	$86.00	135
2020-01-07	$84.50	$84.50	$84.50	$84.50	$84.50	100
2020-01-06	$86.00	$86.00	$86.00	$86.00	$86.00	77
2020-01-03	$86.00	$86.00	$86.00	$86.00	$86.00	2,886
2020-01-02	$86.04	$86.05	$86.01	$86.05	$86.05	3,361
2019-12-31	$86.00	$86.49	$86.00	$86.00	$86.00	1,100
2019-12-30	$85.66	$85.66	$85.66	$85.66	$85.66	150
2019-12-27	$85.66	$85.66	$85.66	$85.66	$85.66	622
2019-12-26	$83.01	$86.25	$83.01	$86.25	$86.25	1,355
2019-12-24	$87.29	$87.29	$87.29	$87.29	$87.29	0
2019-12-23	$87.00	$87.29	$87.00	$87.29	$87.29	922
2019-12-20	$87.26	$87.26	$87.26	$87.26	$87.26	276
2019-12-19	$85.00	$87.26	$85.00	$87.26	$87.26	130,305
2019-12-18	$86.04	$86.04	$86.04	$86.04	$86.04	380
2019-12-17	$83.00	$86.25	$83.00	$86.25	$86.25	600
2019-12-16	$84.04	$84.37	$84.04	$84.37	$84.37	433
2019-12-13	$86.25	$86.50	$84.71	$84.81	$84.81	1,469
2019-12-12	$86.00	$86.00	$86.00	$86.00	$86.00	1,115
2019-12-11	$84.01	$84.01	$84.01	$84.01	$84.01	253
2019-12-10	$84.50	$84.75	$84.25	$84.25	$84.25	3,100
2019-12-09	$85.00	$85.00	$84.50	$84.50	$84.50	598
2019-12-06	$83.00	$83.00	$83.00	$83.00	$83.00	184
2019-12-05	$85.66	$85.66	$85.66	$85.66	$85.66	149
2019-12-04	$85.50	$85.50	$84.01	$84.01	$84.01	353
2019-12-03	$83.00	$83.00	$83.00	$83.00	$83.00	265
2019-12-02	$85.25	$85.25	$85.23	$85.23	$85.23	319
2019-11-29	$81.00	$84.74	$81.00	$84.74	$84.74	1,720
2019-11-27	$84.19	$85.50	$84.19	$85.50	$85.50	316
2019-11-26	$85.00	$85.00	$85.00	$85.00	$85.00	1,387
2019-11-25	$84.26	$84.26	$84.26	$84.26	$84.26	212
2019-11-22	$84.76	$84.76	$84.76	$84.76	$84.76	528
2019-11-21	$82.67	$82.67	$82.67	$82.67	$82.67	300
2019-11-20	$85.00	$85.00	$84.50	$84.50	$84.50	1,427
2019-11-19	$84.30	$84.30	$82.66	$82.66	$82.66	305
2019-11-18	$82.09	$82.09	$82.09	$82.09	$82.09	214
2019-11-15	$84.00	$84.00	$82.40	$82.40	$82.40	590
2019-11-14	$82.07	$82.07	$82.07	$82.07	$82.07	60
2019-11-13	$82.25	$82.25	$82.07	$82.07	$82.07	621
2019-11-12	$82.44	$82.52	$82.44	$82.52	$82.52	440
2019-11-11	$84.63	$84.63	$84.63	$84.63	$84.63	50
2019-11-08	$84.63	$84.63	$84.63	$84.63	$84.63	30
2019-11-07	$84.63	$84.63	$84.63	$84.63	$84.63	196
2019-11-06	$86.21	$86.21	$86.21	$86.21	$86.21	300
2019-11-05	$84.29	$84.29	$84.29	$84.29	$84.29	300
2019-11-04	$85.00	$85.01	$85.00	$85.01	$85.01	2,401
2019-11-01	$85.90	$85.90	$85.90	$85.90	$85.90	20
2019-10-31	$82.29	$85.90	$82.29	$85.90	$85.90	507
2019-10-30	$85.00	$85.00	$83.39	$83.39	$83.39	629
2019-10-29	$84.25	$84.85	$83.27	$83.27	$83.27	1,119
2019-10-28	$78.00	$84.00	$78.00	$84.00	$84.00	1,452
2019-10-25	$83.24	$83.25	$83.24	$83.25	$83.25	764
2019-10-24	$83.25	$83.25	$83.25	$83.25	$83.25	0
2019-10-23	$83.25	$83.25	$83.25	$83.25	$83.25	100
2019-10-22	$80.04	$83.35	$80.04	$83.34	$83.34	1,092
2019-10-21	$82.00	$83.05	$80.32	$83.05	$83.05	1,567
2019-10-18	$80.37	$80.37	$80.37	$80.37	$80.37	100
2019-10-17	$82.00	$82.50	$82.00	$82.00	$82.00	1,848
2019-10-16	$78.35	$78.35	$78.35	$78.35	$78.35	496
2019-10-15	$78.25	$78.25	$78.25	$78.25	$78.25	50
2019-10-14	$78.17	$80.00	$78.17	$78.25	$78.25	1,295
2019-10-11	$78.37	$78.37	$78.17	$78.17	$78.17	301
2019-10-10	$80.00	$80.30	$78.56	$80.30	$80.30	1,486
2019-10-09	$79.00	$80.15	$79.00	$80.15	$80.15	1,205
2019-10-08	$78.54	$78.54	$78.54	$78.54	$78.54	478
2019-10-07	$79.04	$79.04	$79.00	$79.00	$79.00	5,947
2019-10-04	$79.79	$79.79	$79.79	$79.79	$79.79	28
2019-10-03	$80.50	$80.50	$79.79	$79.79	$79.79	358
2019-10-02	$80.00	$80.00	$79.75	$79.75	$79.75	241
2019-10-01	$81.33	$81.33	$80.00	$80.00	$80.00	821
2019-09-30	$82.30	$82.30	$82.30	$82.30	$82.30	0
2019-09-27	$82.30	$82.30	$82.30	$82.30	$82.30	0
2019-09-26	$82.00	$83.30	$80.05	$82.30	$82.30	1,671
2019-09-25	$80.09	$80.09	$80.09	$80.09	$80.09	270
2019-09-24	$80.19	$80.19	$80.19	$80.19	$80.19	20
2019-09-23	$84.10	$84.10	$80.19	$80.19	$80.19	1,601
2019-09-20	$78.88	$82.71	$77.00	$78.64	$78.64	3,309
2019-09-19	$76.53	$76.53	$76.53	$76.53	$76.53	457
2019-09-18	$78.20	$78.20	$78.20	$78.20	$78.20	100
2019-09-17	$78.26	$78.26	$78.20	$78.20	$78.20	500
2019-09-16	$78.26	$78.70	$78.26	$78.26	$78.26	1,300
2019-09-13	$78.38	$78.38	$78.38	$78.38	$78.38	1,287
2019-09-12	$79.40	$79.40	$78.38	$78.38	$78.38	1,100
2019-09-11	$79.39	$79.39	$79.39	$79.39	$79.39	0
2019-09-10	$79.39	$79.39	$79.39	$79.39	$79.39	0
2019-09-09	$77.50	$79.59	$77.15	$79.39	$79.39	12,189
2019-09-06	$78.50	$79.00	$76.25	$78.00	$78.00	1,425
2019-09-05	$77.63	$78.54	$75.78	$78.50	$78.50	1,870
2019-09-04	$77.87	$77.87	$77.87	$77.87	$77.87	43
2019-09-03	$77.87	$77.87	$77.87	$77.87	$77.87	0
2019-08-30	$78.07	$78.07	$77.87	$77.87	$77.87	826
2019-08-29	$76.50	$76.50	$76.50	$76.50	$76.50	15
2019-08-28	$75.74	$78.70	$75.74	$76.50	$76.50	130,472
2019-08-27	$79.00	$79.65	$79.00	$79.65	$79.65	2,845
2019-08-26	$77.50	$77.50	$75.73	$75.73	$75.73	1,337
2019-08-23	$75.67	$78.04	$74.86	$78.04	$78.04	4,587
2019-08-22	$76.30	$77.00	$76.01	$77.00	$77.00	626
2019-08-21	$78.00	$78.04	$77.00	$77.00	$77.00	2,563
2019-08-20	$76.78	$76.79	$76.78	$76.79	$76.79	1,000
2019-08-19	$77.35	$77.35	$77.35	$77.35	$77.35	355
2019-08-15	$76.48	$76.48	$76.48	$76.48	$76.48	38
2019-08-14	$76.45	$76.48	$76.45	$76.48	$76.48	909
2019-08-13	$76.00	$77.23	$76.00	$77.23	$77.23	994
2019-08-12	$77.55	$77.55	$77.55	$77.55	$77.55	372
2019-08-09	$77.98	$81.46	$77.98	$81.46	$81.46	612
2019-08-08	$79.50	$80.00	$79.00	$80.00	$80.00	5,191
2019-08-07	$75.00	$75.00	$75.00	$75.00	$75.00	370
2019-08-06	$76.83	$76.89	$76.83	$76.89	$76.89	931
2019-08-05	$78.32	$78.32	$77.25	$77.25	$77.25	200
2019-08-02	$80.69	$80.69	$78.33	$78.33	$78.33	2,383
2019-08-01	$81.14	$81.14	$81.14	$81.14	$81.14	111
2019-07-31	$81.65	$81.65	$81.65	$81.65	$81.65	555
2019-07-30	$82.72	$82.72	$81.15	$81.15	$81.15	806
2019-07-29	$82.72	$82.72	$82.72	$82.72	$82.72	1,274
2019-07-26	$82.72	$82.72	$82.72	$82.72	$82.72	400
2019-07-25	$83.00	$83.00	$83.00	$83.00	$83.00	243
2019-07-24	$83.72	$83.72	$83.72	$83.72	$83.72	61
2019-07-23	$83.72	$83.72	$83.72	$83.72	$83.72	318
2019-07-22	$83.72	$83.72	$83.72	$83.72	$83.72	132
2019-07-19	$83.72	$83.72	$83.72	$83.72	$83.72	205
2019-07-18	$83.72	$83.72	$83.72	$83.72	$83.72	100
2019-07-17	$83.71	$86.83	$83.71	$86.83	$86.83	647
2019-07-16	$86.36	$86.36	$86.36	$86.36	$86.36	26
2019-07-15	$83.00	$86.36	$83.00	$86.36	$86.36	622
2019-07-12	$87.85	$87.85	$87.85	$87.85	$87.85	0
2019-07-11	$85.81	$85.81	$85.81	$85.81	$85.81	100
2019-07-10	$85.81	$85.81	$85.81	$85.81	$85.81	197
2019-07-09	$87.99	$87.99	$85.81	$85.81	$85.81	642
2019-07-08	$85.42	$85.42	$85.42	$85.42	$85.42	0
2019-07-05	$88.50	$89.00	$88.50	$88.98	$88.98	2,148
2019-07-03	$85.42	$85.42	$85.42	$85.42	$85.42	225
2019-07-02	$87.50	$87.50	$87.50	$87.50	$87.50	139
2019-07-01	$88.00	$88.00	$88.00	$88.00	$88.00	1,281
2019-06-28	$87.85	$87.85	$87.85	$87.85	$87.85	130
2019-06-27	$87.75	$87.85	$87.75	$87.85	$87.85	1,523
2019-06-26	$84.26	$84.31	$84.26	$84.31	$84.31	200
2019-06-25	$85.90	$85.90	$85.90	$85.90	$85.90	835
2019-06-24	$83.12	$83.22	$83.12	$83.22	$83.22	726
2019-06-21	$83.52	$83.52	$83.52	$83.52	$83.52	225
2019-06-20	$87.00	$87.00	$83.52	$86.50	$86.50	600
2019-06-19	$83.53	$83.53	$83.53	$83.53	$83.53	259
2019-06-18	$80.00	$86.39	$80.00	$83.54	$83.54	1,785
2019-06-17	$82.25	$86.10	$82.25	$86.10	$86.10	1,595
2019-06-14	$86.48	$86.48	$86.18	$86.18	$86.18	325
2019-06-13	$86.29	$86.29	$86.29	$86.29	$86.29	100
2019-06-12	$88.00	$88.00	$88.00	$88.00	$88.00	83
2019-06-11	$86.28	$88.00	$86.28	$88.00	$88.00	545
2019-06-10	$87.00	$87.00	$86.58	$86.58	$86.58	575
2019-06-07	$86.20	$86.20	$86.20	$86.20	$86.20	996
2019-06-06	$87.50	$87.50	$87.50	$87.50	$87.50	314
2019-06-05	$86.33	$86.33	$86.13	$86.13	$86.13	820
2019-06-04	$88.46	$89.00	$88.46	$89.00	$89.00	1,618
2019-06-03	$88.95	$89.00	$88.95	$89.00	$89.00	1,666
2019-05-31	$83.83	$87.75	$83.83	$84.72	$84.72	6,680
2019-05-30	$84.52	$86.86	$83.46	$86.86	$86.86	472
2019-05-29	$84.65	$84.65	$83.45	$83.46	$83.46	4,063
2019-05-28	$86.06	$87.50	$86.06	$87.50	$87.50	532
2019-05-24	$84.70	$86.70	$84.70	$86.70	$86.70	950
2019-05-23	$85.10	$85.10	$85.10	$85.10	$85.10	480
2019-05-22	$84.00	$84.00	$84.00	$84.00	$84.00	4
2019-05-21	$84.00	$84.00	$84.00	$84.00	$84.00	504
2019-05-20	$83.80	$85.00	$82.00	$85.00	$85.00	797
2019-05-17	$82.28	$82.28	$82.21	$82.21	$82.21	877
2019-05-16	$80.18	$82.25	$80.18	$81.85	$81.85	2,472
2019-05-15	$79.48	$79.48	$79.48	$79.48	$79.48	0
2019-05-14	$79.48	$79.48	$79.48	$79.48	$79.48	50
2019-05-13	$78.75	$79.48	$78.75	$79.48	$79.48	494
2019-05-10	$80.00	$82.74	$78.75	$82.25	$82.25	3,943
2019-05-09	$79.93	$81.60	$78.75	$81.60	$81.60	2,135
2019-05-08	$81.17	$82.14	$81.17	$82.14	$82.14	1,008
2019-05-07	$82.14	$82.14	$82.14	$82.14	$82.14	150
2019-05-06	$86.50	$86.50	$86.50	$86.50	$86.50	869
2019-05-03	$86.69	$87.89	$86.69	$87.50	$87.50	3,955
2019-05-02	$86.89	$86.89	$86.89	$86.89	$86.89	877
2019-05-01	$87.50	$88.56	$83.68	$87.50	$87.50	1,795
2019-04-30	$86.95	$87.35	$83.40	$87.00	$87.00	5,044
2019-04-29	$85.75	$85.75	$85.75	$85.75	$85.75	200
2019-04-26	$83.25	$83.33	$83.25	$83.33	$83.33	500
2019-04-25	$82.85	$82.85	$82.85	$82.85	$82.85	11
2019-04-24	$82.83	$82.85	$82.83	$82.85	$82.85	584
2019-04-23	$82.34	$82.34	$82.34	$82.34	$82.34	710
2019-04-22	$84.52	$84.52	$84.52	$84.52	$84.52	67
2019-04-18	$84.52	$84.52	$84.52	$84.52	$84.52	15
2019-04-17	$84.51	$84.52	$84.51	$84.52	$84.52	2,579
2019-04-16	$84.73	$84.73	$84.73	$84.73	$84.73	60
2019-04-15	$84.73	$84.73	$84.73	$84.73	$84.73	354
2019-04-12	$84.73	$84.73	$84.70	$84.72	$84.72	1,995
2019-04-11	$85.38	$85.38	$84.70	$84.70	$84.70	690
2019-04-10	$84.75	$84.75	$84.75	$84.75	$84.75	261
2019-04-09	$85.51	$85.51	$85.51	$85.51	$85.51	76
2019-04-08	$85.51	$85.77	$85.51	$85.51	$85.51	2,575
2019-04-05	$85.12	$88.84	$85.12	$87.84	$87.84	1,913
2019-04-04	$85.05	$85.05	$85.05	$85.05	$85.05	324
2019-04-03	$85.32	$88.95	$85.32	$85.69	$85.69	2,034
2019-04-02	$85.64	$85.64	$85.64	$85.64	$85.64	268
2019-04-01	$85.00	$85.00	$85.00	$85.00	$85.00	190
2019-03-29	$84.28	$84.28	$84.28	$84.28	$84.28	341
2019-03-28	$83.71	$83.91	$83.71	$83.91	$83.91	427
2019-03-27	$82.60	$83.05	$82.60	$82.85	$82.85	400
2019-03-26	$85.22	$85.22	$85.22	$85.22	$85.22	0
2019-03-25	$83.61	$85.22	$83.61	$85.22	$85.22	657
2019-03-22	$86.85	$86.85	$86.85	$86.85	$86.85	124
2019-03-21	$86.85	$86.85	$86.85	$86.85	$86.85	641
2019-03-20	$85.50	$86.50	$85.50	$85.59	$85.59	450
2019-03-19	$86.75	$86.75	$84.65	$84.65	$84.65	369
2019-03-18	$85.00	$85.00	$84.50	$84.50	$84.50	345
2019-03-15	$86.01	$86.05	$85.25	$86.05	$86.05	2,478
2019-03-14	$82.65	$84.75	$82.65	$82.75	$82.75	1,241
2019-03-13	$84.75	$84.75	$84.75	$84.75	$84.75	217
2019-03-12	$82.30	$82.67	$82.30	$82.67	$82.67	569
2019-03-11	$83.00	$83.00	$83.00	$83.00	$83.00	577
2019-03-08	$79.83	$81.50	$79.83	$81.50	$81.50	6,881
2019-03-07	$80.23	$81.75	$80.23	$80.50	$80.50	1,034
2019-03-06	$81.25	$82.38	$81.25	$82.35	$82.35	1,315
2019-03-05	$80.56	$81.00	$80.56	$80.89	$80.89	1,386
2019-03-04	$79.05	$79.05	$77.60	$78.50	$78.50	1,427
2019-03-01	$80.00	$80.56	$79.29	$79.29	$79.29	4,703
2019-02-28	$79.00	$79.25	$76.30	$76.35	$76.35	3,161
2019-02-27	$75.82	$78.69	$75.82	$78.50	$78.50	1,272
2019-02-26	$76.01	$79.10	$76.01	$76.50	$76.50	845
2019-02-25	$78.10	$80.00	$78.10	$78.35	$78.35	881
2019-02-22	$77.01	$77.01	$77.01	$77.01	$77.01	53
2019-02-21	$77.50	$78.95	$77.01	$77.01	$77.01	663
2019-02-20	$77.00	$78.99	$76.57	$77.75	$77.75	1,464
2019-02-19	$76.75	$76.75	$75.99	$75.99	$75.99	338
2019-02-15	$75.17	$77.50	$75.17	$77.00	$77.00	4,130
2019-02-14	$78.61	$78.61	$78.61	$78.61	$78.61	436
2019-02-13	$78.50	$78.50	$78.50	$78.50	$78.50	270
2019-02-12	$79.50	$79.50	$79.32	$79.32	$79.32	1,903
2019-02-11	$79.70	$79.70	$79.50	$79.50	$79.50	301
2019-02-08	$80.50	$80.50	$80.50	$80.50	$80.50	401
2019-02-07	$81.00	$81.00	$80.50	$80.50	$80.50	946
2019-02-06	$78.79	$80.95	$78.79	$80.50	$80.50	1,672
2019-02-05	$79.32	$80.00	$78.61	$79.25	$79.25	2,816
2019-02-04	$79.60	$79.60	$78.61	$78.61	$78.61	301
2019-02-01	$80.00	$80.00	$79.70	$79.70	$79.70	2,377
2019-01-31	$77.00	$80.50	$76.13	$80.29	$80.29	7,597
2019-01-30	$74.87	$77.00	$74.87	$77.00	$77.00	522
2019-01-29	$77.69	$77.88	$74.88	$74.88	$74.88	64,098
2019-01-28	$76.01	$76.55	$76.01	$76.55	$76.55	23,575
2019-01-25	$77.01	$77.01	$77.01	$77.01	$77.01	205
2019-01-24	$78.01	$78.01	$78.01	$78.01	$78.01	491
2019-01-23	$78.05	$79.00	$78.05	$78.07	$78.07	300
2019-01-22	$75.98	$79.00	$75.98	$79.00	$79.00	514
2019-01-18	$78.80	$79.00	$78.80	$79.00	$79.00	1,290
2019-01-17	$77.51	$79.70	$77.51	$79.70	$79.70	2,464
2019-01-16	$77.51	$77.51	$77.51	$77.51	$77.51	97
2019-01-15	$77.51	$77.51	$77.51	$77.51	$77.51	566
2019-01-14	$78.00	$78.00	$75.76	$75.76	$75.76	644
2019-01-11	$76.03	$76.03	$76.03	$76.03	$76.03	625
2019-01-10	$76.23	$79.55	$76.23	$78.55	$78.55	7,206
2019-01-09	$80.01	$80.01	$80.01	$80.01	$80.01	714
2019-01-08	$78.00	$78.00	$78.00	$78.00	$78.00	156
2019-01-07	$80.49	$80.49	$77.57	$77.59	$77.59	703
2019-01-04	$77.50	$80.61	$77.50	$80.61	$80.61	3,142
2019-01-03	$78.70	$78.70	$76.26	$76.28	$76.28	926
2019-01-02	$78.50	$80.83	$77.65	$80.75	$80.75	1,813
2018-12-31	$80.92	$80.92	$80.92	$80.92	$80.92	670
2018-12-28	$78.00	$81.52	$78.00	$81.00	$81.00	1,744
2018-12-27	$78.47	$79.66	$77.08	$79.66	$79.66	979
2018-12-26	$75.52	$79.00	$75.52	$79.00	$79.00	1,926
2018-12-24	$76.32	$78.28	$76.32	$78.28	$78.28	2,964
2018-12-21	$79.15	$79.60	$77.62	$77.62	$77.62	1,654
2018-12-20	$78.81	$81.90	$78.81	$81.00	$81.00	1,053
2018-12-19	$79.90	$81.50	$77.10	$77.10	$77.10	1,542
2018-12-18	$76.91	$81.00	$76.91	$80.00	$80.00	9,995
2018-12-17	$71.90	$78.77	$71.90	$78.00	$78.00	2,139
2018-12-14	$71.90	$75.69	$71.90	$75.69	$75.69	700
2018-12-13	$76.40	$78.00	$76.40	$78.00	$78.00	808
2018-12-12	$76.00	$76.00	$76.00	$76.00	$76.00	160
2018-12-11	$73.40	$75.00	$73.40	$73.51	$73.51	1,567
2018-12-10	$75.38	$75.38	$72.59	$72.60	$72.60	643
2018-12-07	$76.00	$76.00	$76.00	$76.00	$76.00	255
2018-12-06	$78.14	$78.14	$78.14	$78.14	$78.14	200
2018-12-04	$78.15	$78.15	$78.15	$78.15	$78.15	305
2018-12-03	$79.12	$80.26	$78.05	$80.26	$80.26	2,563
2018-11-30	$78.79	$80.95	$78.79	$80.63	$80.63	27,714
2018-11-29	$80.00	$81.00	$78.60	$79.18	$79.18	900
2018-11-28	$78.25	$78.25	$78.25	$78.25	$78.25	1,200
2018-11-27	$78.00	$78.25	$75.96	$78.25	$78.25	3,407
2018-11-26	$75.62	$77.56	$75.62	$77.55	$77.55	1,152
2018-11-23	$75.47	$75.47	$75.47	$75.47	$75.47	564
2018-11-21	$78.26	$78.26	$75.74	$77.45	$77.45	1,056
2018-11-20	$74.96	$75.13	$74.96	$75.13	$75.13	272
2018-11-19	$77.00	$77.00	$76.28	$76.28	$76.28	632
2018-11-16	$76.02	$76.02	$76.02	$76.02	$76.02	396
2018-11-15	$76.30	$76.45	$74.64	$74.64	$74.64	637
2018-11-14	$74.71	$76.00	$74.71	$76.00	$76.00	342
2018-11-13	$76.25	$76.25	$76.25	$76.25	$76.25	303
2018-11-12	$75.50	$75.50	$75.50	$75.50	$75.50	76
2018-11-09	$75.50	$75.50	$75.50	$75.50	$75.50	190
2018-11-08	$74.51	$74.51	$74.51	$74.51	$74.51	317
2018-11-07	$74.93	$74.93	$74.93	$74.93	$74.93	124
2018-11-06	$74.13	$75.86	$74.13	$75.86	$75.86	2,079
2018-11-05	$75.00	$76.00	$75.00	$76.00	$76.00	571
2018-11-02	$75.00	$76.00	$73.49	$73.79	$73.79	1,373
2018-11-01	$73.40	$73.80	$72.14	$73.60	$73.60	1,002
2018-10-31	$72.00	$72.79	$70.86	$70.87	$70.87	906
2018-10-30	$70.01	$70.03	$70.01	$70.03	$70.03	985
2018-10-29	$70.46	$71.17	$69.81	$69.81	$69.81	430
2018-10-26	$70.31	$70.50	$70.00	$70.50	$70.50	771
2018-10-25	$70.34	$70.34	$70.34	$70.34	$70.34	635
2018-10-24	$70.45	$70.45	$70.45	$70.45	$70.45	589
2018-10-23	$70.30	$70.31	$70.30	$70.31	$70.31	755
2018-10-22	$70.75	$70.75	$70.59	$70.59	$70.59	1,703
2018-10-19	$73.80	$73.80	$73.80	$73.80	$73.80	138
2018-10-18	$73.80	$73.80	$73.80	$73.80	$73.80	21
2018-10-17	$73.67	$73.80	$73.60	$73.80	$73.80	1,007
2018-10-16	$74.00	$74.40	$73.12	$74.40	$74.40	1,640
2018-10-15	$70.30	$73.50	$70.30	$72.32	$72.32	1,895
2018-10-12	$70.47	$74.31	$70.47	$73.99	$73.99	5,938
2018-10-11	$70.30	$70.51	$70.30	$70.30	$70.30	467
2018-10-10	$70.82	$72.38	$70.82	$71.01	$71.01	3,642
2018-10-09	$70.60	$70.60	$70.41	$70.41	$70.41	1,627
2018-10-08	$72.55	$72.97	$72.55	$72.97	$72.97	1,324
2018-10-05	$73.34	$73.34	$69.28	$71.10	$71.10	11,455
2018-10-04	$75.00	$75.00	$73.34	$73.60	$73.60	950
2018-10-03	$77.45	$77.45	$77.45	$77.45	$77.45	209
2018-10-02	$78.45	$78.45	$78.45	$78.45	$78.45	115
2018-10-01	$77.55	$79.00	$77.55	$78.45	$78.45	1,316
2018-09-28	$77.35	$77.35	$77.35	$77.35	$77.35	322
2018-09-27	$77.99	$78.09	$77.99	$78.09	$78.09	2,410
2018-09-26	$78.24	$80.10	$78.24	$79.98	$79.98	1,850
2018-09-25	$80.10	$80.98	$80.10	$80.50	$80.50	6,611
2018-09-24	$80.73	$80.73	$77.44	$77.47	$77.47	1,410
2018-09-21	$81.72	$81.72	$80.71	$80.97	$80.97	5,266
2018-09-20	$83.05	$83.05	$81.74	$81.74	$81.74	627
2018-09-19	$82.98	$82.98	$82.98	$82.98	$82.98	0
2018-09-18	$83.00	$83.00	$81.73	$82.98	$82.98	995
2018-09-17	$83.02	$84.84	$83.00	$83.00	$83.00	2,791
2018-09-14	$83.43	$83.43	$83.43	$83.43	$83.43	100
2018-09-13	$83.43	$83.43	$83.43	$83.43	$83.43	1,000
2018-09-12	$83.00	$83.52	$83.00	$83.39	$83.39	1,544
2018-09-11	$82.28	$82.28	$82.28	$82.28	$82.28	329
2018-09-10	$83.08	$83.08	$83.08	$83.08	$83.08	100
2018-09-07	$85.00	$85.25	$85.00	$85.25	$85.25	667
2018-09-06	$83.26	$84.60	$83.26	$84.60	$84.60	725
2018-09-05	$85.00	$85.00	$85.00	$85.00	$85.00	53
2018-09-04	$83.07	$85.00	$83.07	$85.00	$85.00	3,688
2018-08-31	$87.00	$87.88	$86.18	$86.21	$86.21	3,538
2018-08-30	$86.52	$86.95	$86.52	$86.95	$86.95	1,369
2018-08-29	$87.25	$87.25	$87.25	$87.25	$87.25	271
2018-08-28	$87.17	$87.19	$87.17	$87.19	$87.19	790
2018-08-27	$88.40	$89.10	$87.14	$89.00	$89.00	24,374
2018-08-24	$87.15	$88.20	$87.03	$88.00	$88.00	4,460
2018-08-23	$87.04	$87.10	$87.04	$87.10	$87.10	525
2018-08-22	$88.00	$88.04	$88.00	$88.04	$88.04	3,075
2018-08-21	$85.86	$88.05	$85.86	$88.00	$88.00	3,725
2018-08-20	$87.48	$87.48	$84.51	$84.51	$84.51	1,470
2018-08-17	$85.44	$86.20	$85.44	$86.20	$86.20	1,294
2018-08-16	$83.09	$85.54	$83.09	$83.09	$83.09	1,531
2018-08-15	$83.07	$83.07	$83.07	$83.07	$83.07	136
2018-08-14	$83.72	$83.72	$83.72	$83.72	$83.72	173
2018-08-13	$86.14	$86.14	$85.42	$85.42	$85.42	763
2018-08-10	$86.39	$86.39	$86.28	$86.28	$86.28	588
2018-08-09	$87.50	$87.50	$87.50	$87.50	$87.50	657
2018-08-08	$83.72	$87.85	$83.72	$87.85	$87.85	773
2018-08-07	$86.49	$87.21	$86.49	$87.21	$87.21	1,038
2018-08-06	$84.38	$85.33	$84.38	$85.33	$85.33	428
2018-08-03	$87.40	$87.40	$85.27	$85.55	$85.55	3,488
2018-08-02	$86.41	$86.41	$86.41	$86.41	$86.41	311
2018-08-01	$86.88	$87.38	$85.93	$85.93	$85.93	466
2018-07-31	$85.50	$87.00	$85.50	$85.82	$85.82	1,210
2018-07-30	$84.73	$85.50	$84.73	$85.50	$85.50	1,533
2018-07-27	$85.50	$85.85	$81.00	$85.85	$85.85	2,483
2018-07-26	$83.54	$84.20	$83.54	$84.20	$84.20	200
2018-07-25	$84.20	$84.20	$83.54	$84.20	$84.20	6,521
2018-07-24	$83.93	$84.25	$82.99	$84.24	$84.24	1,208
2018-07-23	$81.97	$82.32	$81.97	$82.32	$82.32	1,582
2018-07-20	$83.00	$83.00	$82.60	$82.61	$82.61	1,714
2018-07-19	$80.50	$82.25	$80.50	$82.25	$82.25	2,026
2018-07-18	$80.50	$82.80	$80.50	$82.80	$82.80	1,054
2018-07-17	$82.51	$84.00	$82.51	$83.00	$83.00	875
2018-07-16	$80.50	$82.20	$80.50	$82.20	$82.20	1,613
2018-07-13	$83.36	$83.50	$82.66	$83.23	$83.23	928
2018-07-12	$82.95	$83.60	$80.51	$80.51	$80.51	5,701
2018-07-11	$80.51	$80.51	$80.51	$80.51	$80.51	1,081
2018-07-10	$72.00	$82.94	$72.00	$82.94	$82.94	3,136
2018-07-09	$82.00	$82.00	$78.36	$82.00	$82.00	972
2018-07-06	$78.35	$80.10	$78.35	$80.10	$80.10	616
2018-07-05	$78.36	$80.00	$78.36	$78.36	$78.36	961
2018-07-03	$78.35	$78.35	$78.35	$78.35	$78.35	680
2018-07-02	$80.20	$80.20	$78.35	$78.35	$78.35	1,800
2018-06-29	$79.40	$81.00	$78.36	$78.36	$78.36	4,806
2018-06-28	$79.76	$79.76	$78.35	$79.30	$79.30	2,161
2018-06-27	$80.09	$80.29	$80.09	$80.09	$80.09	5,592
2018-06-26	$81.00	$81.67	$80.10	$80.10	$80.10	3,550
2018-06-25	$80.09	$81.65	$80.09	$81.65	$81.65	1,946
2018-06-22	$82.75	$82.75	$82.00	$82.75	$82.75	1,238
2018-06-21	$80.10	$81.25	$80.10	$80.10	$80.10	1,207
2018-06-20	$81.14	$82.00	$81.14	$81.14	$81.14	3,975
2018-06-19	$81.14	$81.62	$81.14	$81.14	$81.14	3,750
2018-06-18	$82.00	$82.00	$82.00	$82.00	$82.00	6,148
2018-06-15	$81.52	$82.00	$81.52	$82.00	$82.00	1,122
2018-06-14	$83.00	$83.00	$81.82	$81.82	$81.82	10,100
2018-06-13	$84.00	$84.09	$82.40	$83.15	$83.15	4,052
2018-06-12	$83.66	$83.66	$83.51	$83.66	$83.66	410
2018-06-11	$83.00	$84.09	$83.00	$84.09	$84.09	2,262
2018-06-08	$81.40	$84.99	$81.40	$81.87	$81.87	1,334
2018-06-07	$83.00	$83.00	$81.81	$81.81	$81.81	552
2018-06-06	$82.14	$83.00	$82.14	$83.00	$83.00	3,204
2018-06-05	$80.51	$81.25	$80.50	$80.50	$80.50	4,459
2018-06-04	$81.75	$81.75	$81.50	$81.50	$81.50	1,606
2018-06-01	$80.15	$82.35	$80.15	$81.75	$81.75	20,298
2018-05-31	$80.55	$81.50	$80.05	$81.50	$81.50	1,126
2018-05-30	$79.75	$81.00	$79.75	$81.00	$81.00	383
2018-05-29	$80.50	$80.50	$80.50	$80.50	$80.50	522
2018-05-25	$79.75	$80.61	$79.75	$80.50	$80.50	2,723
2018-05-24	$79.10	$79.65	$79.00	$79.01	$79.01	4,145
2018-05-23	$79.56	$79.59	$78.60	$79.10	$79.10	3,200
2018-05-22	$79.98	$80.15	$79.55	$79.55	$79.55	8,059
2018-05-21	$81.29	$81.30	$79.76	$79.76	$79.76	4,563
2018-05-18	$81.10	$81.10	$81.10	$81.10	$81.10	150
2018-05-17	$82.06	$83.62	$81.11	$81.11	$81.11	2,800
2018-05-16	$82.25	$83.20	$82.06	$82.07	$82.07	2,806
2018-05-15	$81.01	$81.11	$81.01	$81.11	$81.11	575
2018-05-14	$83.13	$83.13	$82.50	$82.51	$82.51	1,506
2018-05-11	$82.25	$82.25	$82.25	$82.25	$82.25	1,193
2018-05-10	$82.30	$83.75	$82.25	$82.25	$82.25	4,795
2018-05-09	$83.00	$83.25	$82.25	$82.25	$82.25	1,695
2018-05-08	$82.25	$83.00	$82.25	$82.25	$82.25	2,175
2018-05-07	$82.25	$83.00	$82.25	$82.25	$82.25	2,200
2018-05-04	$83.25	$83.80	$82.25	$82.25	$82.25	3,879
2018-05-03	$83.70	$84.00	$83.25	$83.25	$83.25	1,524
2018-05-02	$84.11	$84.70	$84.11	$84.70	$84.70	877
2018-05-01	$84.00	$86.00	$84.00	$84.25	$84.25	3,384
2018-04-30	$84.00	$85.25	$84.00	$85.00	$85.00	1,600
2018-04-27	$85.25	$85.25	$84.98	$84.98	$84.98	3,908
2018-04-26	$83.25	$84.30	$83.25	$83.25	$83.25	1,258
2018-04-25	$83.75	$83.75	$83.25	$83.25	$83.25	2,639
2018-04-24	$84.40	$84.50	$83.75	$83.75	$83.75	3,577
2018-04-23	$84.50	$84.50	$83.75	$84.00	$84.00	2,579
2018-04-20	$84.40	$84.40	$84.00	$84.00	$84.00	4,902
2018-04-19	$84.40	$85.75	$84.40	$84.70	$84.70	15,277
2018-04-18	$84.50	$84.80	$84.50	$84.80	$84.80	5,229
2018-04-17	$85.75	$85.75	$84.50	$84.80	$84.80	33,420
2018-04-16	$84.25	$88.00	$84.25	$84.50	$84.50	3,019
2018-04-13	$84.00	$84.75	$84.00	$84.50	$84.50	4,892
2018-04-12	$85.01	$85.37	$80.52	$85.21	$85.21	24,575
2018-04-11	$87.03	$87.03	$80.14	$85.04	$85.04	36,927
2018-04-10	$84.79	$85.00	$84.16	$84.99	$84.99	7,353
2018-04-09	$83.55	$84.80	$83.55	$84.18	$84.18	38,477
2018-04-06	$84.42	$84.50	$82.99	$83.61	$83.61	21,588
2018-04-05	$83.72	$84.70	$83.72	$84.16	$84.16	29,407
2018-04-04	$82.21	$83.60	$82.06	$83.60	$83.60	18,561
2018-04-03	$83.03	$83.76	$82.79	$83.76	$83.76	20,915
2018-04-02	$82.22	$82.90	$81.52	$82.44	$82.44	917
2018-03-29	$81.99	$83.12	$81.99	$83.12	$83.12	2,332
2018-03-28	$81.58	$82.12	$81.46	$82.12	$82.12	552
2018-03-27	$82.84	$83.18	$82.84	$83.18	$83.18	577
2018-03-26	$82.90	$82.90	$82.90	$82.90	$82.90	746
2018-03-23	$80.99	$81.52	$80.50	$80.50	$80.50	1,452
2018-03-22	$81.89	$82.08	$81.35	$81.35	$81.35	1,517
2018-03-21	$82.56	$83.00	$82.47	$83.00	$83.00	1,492
2018-03-20	$82.15	$82.54	$82.00	$82.20	$82.20	3,710
2018-03-19	$81.80	$81.80	$80.73	$80.73	$80.73	2,041
2018-03-16	$82.96	$83.13	$82.34	$82.50	$82.50	4,189
2018-03-15	$84.01	$84.22	$83.50	$83.50	$83.50	18,591
2018-03-14	$85.12	$85.12	$84.09	$84.15	$84.15	9,573
2018-03-13	$85.30	$85.30	$84.69	$84.69	$84.69	318
2018-03-12	$84.23	$85.07	$84.23	$85.07	$85.07	5,345
2018-03-09	$83.08	$84.09	$83.08	$84.06	$84.06	6,023
2018-03-08	$82.96	$82.96	$82.57	$82.62	$82.62	1,717
2018-03-07	$82.11	$82.76	$82.10	$82.64	$82.64	4,993
2018-03-06	$82.83	$83.60	$82.83	$83.26	$83.26	4,963
2018-03-05	$83.79	$84.56	$83.79	$84.42	$84.42	820
2018-03-02	$83.44	$84.22	$82.97	$84.22	$84.22	3,133
2018-03-01	$84.18	$84.26	$83.79	$83.79	$83.79	3,215
2018-02-28	$88.38	$88.38	$83.49	$83.58	$83.58	13,091
2018-02-27	$85.59	$88.60	$85.04	$85.27	$85.27	3,576
2018-02-26	$86.14	$86.69	$85.95	$86.69	$86.69	4,056
2018-02-23	$85.75	$86.05	$85.45	$85.93	$85.93	19,659
2018-02-22	$84.26	$84.92	$84.20	$84.20	$84.20	5,332
2018-02-21	$85.94	$86.15	$84.13	$84.21	$84.21	27,230
2018-02-20	$84.71	$85.28	$84.56	$84.87	$84.87	4,155
2018-02-16	$85.63	$87.82	$85.53	$85.72	$85.72	4,367
2018-02-15	$87.24	$88.23	$87.00	$88.15	$88.15	24,435
2018-02-14	$86.75	$87.94	$86.31	$87.22	$87.22	54,087
2018-02-13	$86.93	$87.21	$86.93	$87.08	$87.08	5,871
2018-02-12	$85.63	$87.20	$85.63	$87.20	$87.20	1,962
2018-02-09	$85.94	$86.56	$84.76	$84.97	$84.97	1,481
2018-02-08	$87.30	$87.30	$85.00	$85.00	$85.00	3,610
2018-02-07	$86.63	$88.53	$86.18	$86.62	$86.62	2,182
2018-02-06	$85.40	$88.17	$83.00	$87.61	$87.61	9,118
2018-02-05	$87.54	$88.03	$84.29	$84.29	$84.29	13,764
2018-02-02	$88.46	$88.46	$86.04	$86.97	$86.97	4,879
2018-02-01	$90.88	$90.88	$89.77	$89.88	$89.88	12,016
2018-01-31	$91.99	$92.25	$91.20	$91.20	$91.20	2,566
2018-01-30	$92.27	$92.27	$91.31	$91.71	$91.71	3,677
2018-01-29	$92.83	$93.39	$92.83	$93.07	$93.07	4,568
2018-01-26	$93.08	$93.56	$92.72	$93.06	$93.06	6,677
2018-01-25	$93.26	$93.26	$92.82	$92.82	$92.82	1,914
2018-01-24	$93.58	$94.16	$93.00	$93.00	$93.00	1,371
2018-01-23	$93.23	$93.40	$92.83	$93.40	$93.40	4,225
2018-01-22	$92.11	$92.84	$91.73	$92.61	$92.61	15,508
2018-01-19	$91.26	$91.98	$91.21	$91.35	$91.35	4,245
2018-01-18	$90.70	$91.26	$90.65	$90.65	$90.65	2,083
2018-01-17	$91.11	$91.53	$91.11	$91.48	$91.48	5,389
2018-01-16	$90.07	$90.26	$89.94	$90.26	$90.26	1,411
2018-01-12	$91.00	$91.17	$90.83	$90.83	$90.83	3,107
2018-01-11	$90.07	$90.81	$90.02	$90.81	$90.81	14,136
2018-01-10	$89.89	$90.07	$88.94	$90.07	$90.07	1,369
2018-01-09	$90.46	$90.70	$90.00	$90.35	$90.35	45,904
2018-01-08	$90.34	$90.71	$90.34	$90.71	$90.71	1,284
2018-01-05	$90.08	$90.74	$90.03	$90.74	$90.74	7,390
2018-01-04	$89.22	$89.77	$89.22	$89.37	$89.37	2,184
2018-01-03	$88.79	$88.99	$88.71	$88.86	$88.86	1,222
2018-01-02	$88.30	$88.79	$88.25	$88.79	$88.79	2,315
2017-12-29	$88.68	$88.78	$88.32	$88.32	$88.32	5,043
2017-12-28	$87.32	$87.85	$87.26	$87.44	$87.44	3,712
2017-12-27	$87.61	$87.61	$87.61	$87.61	$87.61	309
2017-12-26	$88.12	$88.12	$87.75	$88.12	$88.12	1,300
2017-12-22	$87.91	$87.99	$87.38	$87.99	$87.99	1,636
2017-12-21	$87.42	$87.50	$86.87	$87.19	$87.19	3,688
2017-12-20	$87.24	$87.25	$87.04	$87.10	$87.10	1,458
2017-12-19	$87.10	$87.10	$86.18	$86.82	$86.82	9,061
2017-12-18	$86.08	$86.48	$86.08	$86.38	$86.38	11,592
2017-12-15	$85.98	$86.28	$85.98	$86.28	$86.28	1,205
2017-12-14	$85.39	$85.94	$85.10	$85.10	$85.10	10,232
2017-12-13	$84.13	$84.94	$84.13	$84.79	$84.79	3,326
2017-12-12	$84.64	$84.65	$84.55	$84.65	$84.65	1,303
2017-12-11	$85.52	$85.86	$85.32	$85.57	$85.57	37,289
2017-12-08	$85.12	$85.47	$84.46	$84.91	$84.91	95,122
2017-12-07	$83.76	$84.31	$83.15	$84.06	$84.06	7,793
2017-12-06	$82.40	$82.71	$82.37	$82.71	$82.71	26,945
2017-12-05	$82.77	$84.55	$82.77	$83.14	$83.14	1,531
2017-12-04	$82.90	$86.94	$82.90	$86.94	$86.94	616
2017-12-01	$83.05	$83.32	$82.55	$82.55	$82.55	908
2017-11-30	$84.24	$84.48	$84.16	$84.24	$84.24	1,247
2017-11-29	$85.42	$85.50	$84.89	$85.17	$85.17	1,476
2017-11-28	$85.60	$85.77	$85.60	$85.64	$85.64	612
2017-11-27	$86.17	$86.17	$85.50	$85.50	$85.50	903
2017-11-24	$85.62	$86.11	$85.62	$85.73	$85.73	789
2017-11-22	$84.60	$84.85	$84.60	$84.64	$84.64	5,095
2017-11-21	$84.78	$85.24	$84.78	$85.22	$85.22	3,055
2017-11-20	$84.14	$84.26	$84.01	$84.01	$84.01	754
2017-11-17	$84.03	$86.44	$83.25	$84.53	$84.53	2,600
2017-11-16	$83.17	$83.69	$82.27	$83.20	$83.20	3,114
2017-11-15	$81.41	$82.25	$81.41	$81.61	$81.61	1,383
2017-11-14	$82.57	$83.39	$82.57	$83.39	$83.39	667
2017-11-13	$82.85	$82.95	$82.40	$82.95	$82.95	2,397
2017-11-10	$83.63	$83.99	$83.63	$83.75	$83.75	1,162
2017-11-09	$84.47	$84.48	$84.07	$84.24	$84.24	1,148
2017-11-08	$84.76	$84.76	$84.03	$84.74	$84.74	2,700
2017-11-07	$85.26	$85.26	$84.61	$84.80	$84.80	4,515
2017-11-06	$86.54	$86.95	$86.54	$86.76	$86.76	2,413
2017-11-03	$86.32	$86.50	$86.20	$86.20	$86.20	1,675
2017-11-02	$86.38	$86.46	$85.53	$86.43	$86.43	13,963
2017-11-01	$85.80	$86.53	$85.80	$86.14	$86.14	2,801
2017-10-31	$85.02	$85.20	$84.94	$85.15	$85.15	4,988
2017-10-30	$84.87	$84.87	$84.62	$84.62	$84.62	2,563
2017-10-27	$84.13	$84.80	$84.13	$84.80	$84.80	2,527
2017-10-26	$84.50	$84.72	$84.16	$84.34	$84.34	2,891
2017-10-25	$83.92	$83.92	$83.40	$83.70	$83.70	1,469
2017-10-24	$83.27	$83.54	$83.20	$83.54	$83.54	7,044
2017-10-23	$82.99	$83.32	$82.86	$82.88	$82.88	9,426
2017-10-20	$82.55	$83.70	$82.55	$82.83	$82.83	3,063
2017-10-19	$82.46	$82.65	$82.46	$82.48	$82.48	568
2017-10-18	$83.25	$83.48	$82.98	$83.08	$83.08	21,294
2017-10-17	$83.53	$83.53	$83.14	$83.28	$83.28	9,330
2017-10-16	$84.01	$84.13	$83.74	$83.81	$83.81	3,311
2017-10-13	$83.29	$83.89	$83.29	$83.77	$83.77	3,547
2017-10-12	$82.42	$82.50	$82.08	$82.38	$82.38	2,651
2017-10-11	$81.48	$81.50	$79.00	$81.42	$81.42	1,616
2017-10-10	$81.68	$81.70	$81.51	$81.69	$81.69	2,343
2017-10-09	$80.40	$80.40	$80.40	$80.40	$80.40	186
2017-10-06	$80.11	$80.50	$80.07	$80.40	$80.40	1,514
2017-10-05	$80.46	$80.46	$80.46	$80.46	$80.46	134
2017-10-04	$80.38	$80.62	$80.38	$80.46	$80.46	4,108
2017-10-03	$79.40	$79.62	$79.40	$79.62	$79.62	669
2017-10-02	$78.88	$79.01	$78.73	$78.75	$78.75	11,628
2017-09-29	$79.00	$79.13	$78.97	$79.12	$79.12	7,538
2017-09-28	$77.86	$79.41	$77.86	$78.29	$78.29	21,038
2017-09-27	$78.03	$78.44	$77.17	$78.44	$78.44	10,976
2017-09-26	$79.01	$79.82	$79.01	$79.16	$79.16	39,256
2017-09-25	$79.85	$79.85	$79.06	$79.29	$79.29	39,044
2017-09-22	$81.16	$82.39	$79.52	$81.10	$81.10	1,966
2017-09-21	$82.67	$82.67	$82.29	$82.48	$82.48	949
2017-09-20	$83.57	$83.57	$82.62	$83.04	$83.04	2,174
2017-09-19	$83.39	$83.81	$83.39	$83.81	$83.81	1,150
2017-09-18	$83.72	$83.72	$83.49	$83.49	$83.49	21,338
2017-09-15	$83.44	$83.50	$83.25	$83.39	$83.39	31,872
2017-09-14	$83.13	$83.25	$83.11	$83.25	$83.25	1,534
2017-09-13	$83.01	$83.42	$82.99	$83.01	$83.01	33,624
2017-09-12	$83.03	$83.75	$83.03	$83.73	$83.73	2,806
2017-09-11	$82.69	$82.91	$82.42	$82.91	$82.91	14,277
2017-09-08	$82.55	$82.55	$82.02	$82.02	$82.02	769
2017-09-07	$82.17	$82.50	$81.87	$82.46	$82.46	5,560
2017-09-06	$81.75	$82.29	$81.75	$82.17	$82.17	5,567
2017-09-05	$82.34	$82.34	$81.72	$81.75	$81.75	13,871
2017-09-01	$82.65	$83.00	$82.58	$82.78	$82.78	18,648
2017-08-31	$82.26	$82.26	$81.95	$82.01	$82.01	1,711
2017-08-30	$81.23	$81.64	$78.07	$81.63	$81.63	3,060
2017-08-29	$81.03	$81.25	$81.00	$81.11	$81.11	3,435
2017-08-28	$82.32	$82.54	$82.12	$82.42	$82.42	3,040
2017-08-25	$81.50	$81.59	$81.30	$81.59	$81.59	660
2017-08-24	$81.34	$81.34	$81.34	$81.34	$81.34	317
2017-08-23	$80.88	$81.32	$80.87	$81.32	$81.32	3,412
2017-08-22	$80.24	$80.83	$80.21	$80.36	$80.36	6,819
2017-08-21	$80.15	$80.23	$79.94	$79.94	$79.94	5,398
2017-08-18	$81.13	$81.13	$81.13	$81.13	$81.13	272
2017-08-17	$81.63	$81.63	$81.06	$81.06	$81.06	2,363
2017-08-16	$81.18	$81.76	$78.70	$81.76	$81.76	3,099
2017-08-15	$80.30	$80.79	$80.30	$80.69	$80.69	2,334
2017-08-14	$80.66	$80.89	$80.66	$80.89	$80.89	1,667
2017-08-11	$79.65	$79.85	$79.30	$79.85	$79.85	3,413
2017-08-10	$80.65	$80.65	$79.50	$79.50	$79.50	5,816
2017-08-09	$81.76	$82.00	$81.71	$81.71	$81.71	2,939
2017-08-08	$83.17	$83.30	$83.05	$83.14	$83.14	8,346
2017-08-07	$83.91	$83.91	$83.71	$83.80	$83.80	4,150
2017-08-04	$83.75	$83.96	$83.68	$83.71	$83.71	2,680
2017-08-03	$83.35	$83.64	$82.91	$83.21	$83.21	14,082
2017-08-02	$83.63	$83.91	$83.44	$83.65	$83.65	41,971
2017-08-01	$83.13	$83.64	$82.83	$83.44	$83.44	11,440
2017-07-31	$82.64	$82.83	$82.64	$82.83	$82.83	1,962
2017-07-28	$81.87	$82.43	$81.87	$82.31	$82.31	4,596
2017-07-27	$82.56	$82.63	$81.81	$82.18	$82.18	1,297
2017-07-26	$82.37	$82.60	$82.07	$82.60	$82.60	4,256
2017-07-25	$82.21	$82.21	$81.71	$81.93	$81.93	12,487
2017-07-24	$81.70	$81.90	$81.56	$81.90	$81.90	2,882
2017-07-21	$81.00	$81.14	$81.00	$81.04	$81.04	1,677
2017-07-20	$81.25	$81.51	$81.25	$81.51	$81.51	718
2017-07-19	$80.83	$81.41	$80.83	$81.38	$81.38	40,589
2017-07-18	$80.51	$80.58	$80.50	$80.56	$80.56	4,675
2017-07-17	$81.34	$81.34	$80.85	$80.99	$80.99	2,211
2017-07-14	$81.00	$81.26	$81.00	$81.00	$81.00	11,262
2017-07-13	$80.19	$80.74	$80.19	$80.51	$80.51	7,893
2017-07-12	$80.00	$80.38	$79.81	$80.35	$80.35	9,819
2017-07-11	$79.05	$79.37	$79.02	$79.35	$79.35	1,788
2017-07-10	$78.49	$79.64	$78.49	$79.21	$79.21	7,557
2017-07-07	$77.53	$78.08	$77.53	$78.02	$78.02	6,664
2017-07-06	$77.52	$77.87	$77.20	$77.62	$77.62	1,620
2017-07-05	$77.58	$78.00	$77.15	$77.74	$77.74	5,358
2017-07-03	$76.73	$77.38	$76.73	$77.14	$77.14	3,519
2017-06-30	$76.46	$76.64	$76.27	$76.64	$76.64	4,381
2017-06-29	$76.36	$76.36	$75.38	$75.65	$75.65	15,454
2017-06-28	$76.40	$76.42	$76.29	$76.36	$76.36	3,042
2017-06-27	$76.92	$76.92	$76.18	$76.45	$76.45	5,151
2017-06-26	$77.04	$77.75	$77.01	$77.30	$77.30	29,526
2017-06-23	$77.25	$77.63	$77.25	$77.38	$77.38	2,262
2017-06-22	$77.34	$77.34	$77.34	$77.34	$77.34	2,181
2017-06-21	$77.38	$77.93	$77.38	$77.59	$77.59	1,710
2017-06-20	$77.53	$77.62	$77.51	$77.62	$77.62	829
2017-06-19	$77.77	$78.49	$77.77	$77.90	$77.90	9,925
2017-06-16	$77.50	$77.52	$77.02	$77.41	$77.41	9,714
2017-06-15	$77.83	$77.83	$77.20	$77.51	$77.51	18,549
2017-06-14	$78.33	$78.50	$78.26	$78.26	$78.26	11,616
2017-06-13	$78.10	$78.22	$77.89	$78.20	$78.20	3,570
2017-06-12	$78.18	$78.18	$77.07	$77.98	$77.98	2,170
2017-06-09	$78.37	$78.38	$78.00	$78.16	$78.16	11,597
2017-06-08	$78.13	$78.39	$78.13	$78.33	$78.33	666
2017-06-07	$78.08	$78.55	$78.08	$78.49	$78.49	8,520
2017-06-06	$78.19	$78.50	$78.19	$78.50	$78.50	3,999
2017-06-05	$78.35	$78.75	$77.77	$78.72	$78.72	7,085
2017-06-02	$77.88	$78.35	$77.88	$78.35	$78.35	2,861
2017-06-01	$77.82	$78.00	$77.82	$78.00	$78.00	1,999
2017-05-31	$77.47	$77.49	$77.22	$77.22	$77.22	73,589
2017-05-30	$76.65	$77.83	$75.78	$77.18	$77.18	34,461
2017-05-26	$76.92	$77.01	$76.85	$76.90	$76.90	3,770
2017-05-25	$75.73	$76.33	$75.73	$76.07	$76.07	3,527
2017-05-24	$74.83	$75.30	$74.83	$75.30	$75.30	2,514
2017-05-23	$75.30	$75.30	$75.10	$75.23	$75.23	994
2017-05-22	$76.50	$76.61	$76.43	$76.52	$76.52	2,219
2017-05-19	$76.06	$76.88	$76.06	$76.56	$76.56	4,415
2017-05-18	$76.32	$76.40	$76.07	$76.13	$76.13	5,486
2017-05-17	$78.26	$78.26	$77.34	$77.36	$77.36	11,032
2017-05-16	$78.29	$78.52	$78.21	$78.30	$78.30	3,401
2017-05-15	$77.48	$78.01	$77.48	$78.00	$78.00	20,663
2017-05-12	$77.04	$77.51	$77.04	$77.28	$77.28	28,743
2017-05-11	$76.53	$77.32	$76.53	$77.30	$77.30	7,436
2017-05-10	$76.01	$76.96	$76.01	$76.85	$76.85	6,324
2017-05-09	$75.72	$75.82	$75.61	$75.79	$75.79	24,997
2017-05-08	$75.79	$75.79	$75.50	$75.51	$75.51	5,264
2017-05-05	$75.86	$75.99	$69.65	$75.99	$75.99	5,923
2017-05-04	$76.15	$76.25	$76.06	$76.13	$76.13	3,331
2017-05-03	$76.29	$76.50	$76.06	$76.19	$76.19	110,691
2017-05-02	$76.16	$76.65	$76.10	$76.49	$76.49	32,222
2017-05-01	$76.58	$76.58	$75.84	$76.07	$76.07	61,379
2017-04-28	$76.03	$76.28	$75.85	$76.03	$76.03	12,685
2017-04-27	$76.50	$76.52	$76.06	$76.06	$76.06	8,374
2017-04-26	$76.84	$76.98	$76.53	$76.93	$76.93	2,789
2017-04-25	$75.84	$76.47	$75.84	$76.32	$76.32	4,750
2017-04-24	$75.01	$75.23	$74.96	$75.09	$75.09	25,736
2017-04-21	$74.19	$74.19	$73.66	$73.71	$73.71	2,999
2017-04-20	$74.21	$74.64	$74.21	$74.64	$74.64	2,454
2017-04-19	$74.41	$74.41	$73.85	$73.90	$73.90	1,422
2017-04-18	$74.42	$74.68	$73.82	$74.19	$74.19	12,191
2017-04-17	$74.79	$76.19	$74.79	$75.05	$75.05	6,999
2017-04-13	$75.01	$75.01	$74.64	$74.79	$74.79	2,524
2017-04-12	$74.89	$74.89	$74.78	$74.78	$74.78	858
2017-04-11	$74.53	$75.43	$74.53	$75.17	$75.17	38,685
2017-04-10	$75.63	$75.63	$75.12	$75.39	$75.39	6,562
2017-04-07	$75.96	$76.03	$75.78	$75.78	$75.78	3,093
2017-04-06	$75.48	$75.91	$75.48	$75.80	$75.80	12,921
2017-04-05	$75.53	$75.53	$75.16	$75.16	$75.16	3,041
2017-04-04	$75.45	$75.45	$74.82	$75.11	$75.11	2,604
2017-04-03	$74.87	$75.49	$74.77	$75.49	$75.49	13,586
2017-03-31	$74.53	$74.88	$74.40	$74.77	$74.77	3,960
2017-03-30	$74.52	$74.88	$74.46	$74.88	$74.88	2,701
2017-03-29	$74.27	$74.99	$74.27	$74.67	$74.67	16,462
2017-03-28	$73.50	$74.32	$73.50	$74.03	$74.03	3,280
2017-03-27	$73.37	$73.46	$73.00	$73.46	$73.46	2,129
2017-03-24	$73.30	$73.49	$73.30	$73.49	$73.49	14,365
2017-03-23	$73.49	$73.49	$73.03	$73.27	$73.27	55,424
2017-03-22	$72.67	$73.24	$72.67	$73.24	$73.24	2,742
2017-03-21	$73.14	$73.78	$72.05	$72.77	$72.77	13,373
2017-03-20	$73.95	$74.00	$73.24	$74.00	$74.00	1,712
2017-03-17	$74.30	$74.30	$73.55	$73.56	$73.56	5,711
2017-03-16	$74.35	$74.44	$74.09	$74.20	$74.20	8,672
2017-03-15	$72.89	$74.49	$72.89	$74.49	$74.49	3,682
2017-03-14	$72.80	$73.26	$72.45	$72.89	$72.89	10,989
2017-03-13	$72.78	$72.78	$71.99	$72.62	$72.62	13,693
2017-03-10	$70.68	$70.87	$70.26	$70.62	$70.62	7,746
2017-03-09	$70.11	$70.58	$69.90	$70.48	$70.48	81,187
2017-03-08	$70.19	$70.47	$69.96	$70.00	$70.00	15,832
2017-03-07	$70.73	$70.96	$70.37	$70.77	$70.77	18,805
2017-03-06	$70.35	$71.20	$70.35	$70.86	$70.86	5,348
2017-03-03	$70.23	$70.55	$70.00	$70.34	$70.34	12,024
2017-03-02	$70.16	$70.23	$69.80	$69.85	$69.85	27,641
2017-03-01	$70.68	$71.24	$70.68	$71.24	$71.24	38,371
2017-02-28	$70.20	$70.23	$69.87	$70.23	$70.23	2,548
2017-02-27	$69.82	$70.15	$69.82	$70.07	$70.07	8,550
2017-02-24	$69.86	$69.86	$68.83	$69.67	$69.67	1,827
2017-02-23	$70.26	$70.75	$70.16	$70.33	$70.33	10,678
2017-02-22	$69.63	$70.00	$69.62	$69.93	$69.93	15,910
2017-02-21	$69.10	$70.00	$69.10	$70.00	$70.00	36,979
2017-02-17	$68.62	$68.84	$68.42	$68.84	$68.84	61,563
2017-02-16	$68.82	$68.99	$68.70	$68.85	$68.85	2,793
2017-02-15	$68.29	$68.93	$68.20	$68.57	$68.57	6,462
2017-02-14	$68.97	$69.15	$68.42	$68.98	$68.98	3,450
2017-02-13	$69.24	$69.32	$68.94	$69.01	$69.01	24,805
2017-02-10	$68.92	$69.32	$68.75	$69.32	$69.32	2,629
2017-02-09	$69.13	$69.30	$68.94	$69.00	$69.00	2,632
2017-02-08	$68.43	$68.88	$68.43	$68.88	$68.88	6,495
2017-02-07	$68.26	$68.28	$68.17	$68.19	$68.19	1,981
2017-02-06	$68.26	$68.55	$68.25	$68.50	$68.50	18,199
2017-02-03	$68.33	$68.39	$67.96	$68.39	$68.39	3,791
2017-02-02	$67.90	$68.02	$67.60	$67.79	$67.79	4,791
2017-02-01	$67.46	$67.84	$67.13	$67.52	$67.52	6,303
2017-01-31	$66.25	$66.58	$66.19	$66.52	$66.52	2,488
2017-01-30	$66.44	$66.77	$66.44	$66.77	$66.77	12,270
2017-01-27	$66.43	$66.43	$66.38	$66.38	$66.38	1,370
2017-01-26	$66.36	$66.48	$66.10	$66.37	$66.37	73,304
2017-01-25	$65.97	$66.51	$65.83	$66.50	$66.50	19,581
2017-01-24	$65.07	$65.58	$65.07	$65.26	$65.26	26,879
2017-01-23	$64.40	$64.71	$64.40	$64.71	$64.71	1,979
2017-01-20	$64.21	$64.21	$63.83	$63.95	$63.95	21,158
2017-01-19	$64.85	$64.85	$64.48	$64.75	$64.75	1,712
2017-01-18	$64.71	$64.92	$64.50	$64.62	$64.62	1,767
2017-01-17	$64.65	$64.79	$64.48	$64.67	$64.67	11,828
2017-01-13	$64.51	$64.72	$64.13	$64.52	$64.52	6,633
2017-01-12	$64.53	$64.98	$64.53	$64.98	$64.98	3,674
2017-01-11	$64.07	$64.24	$63.83	$64.20	$64.20	2,145
2017-01-10	$63.52	$64.00	$63.52	$63.56	$63.56	1,740
2017-01-09	$63.19	$63.38	$63.19	$63.30	$63.30	1,302
2017-01-06	$63.26	$63.67	$63.26	$63.67	$63.67	1,948
2017-01-05	$63.98	$64.26	$63.90	$64.13	$64.13	81,518
2017-01-04	$63.29	$63.81	$63.15	$63.21	$63.21	2,664
2017-01-03	$62.64	$63.93	$62.51	$62.86	$62.86	2,180
2016-12-30	$62.72	$62.80	$62.43	$62.60	$62.60	4,930
2016-12-29	$61.83	$62.18	$61.51	$62.16	$62.16	7,246
2016-12-28	$61.30	$61.33	$61.04	$61.13	$61.13	3,589
2016-12-27	$61.23	$61.53	$61.22	$61.36	$61.36	5,995
2016-12-23	$61.01	$61.10	$60.91	$61.05	$61.05	2,427
2016-12-22	$61.32	$61.32	$60.65	$61.05	$61.05	4,149
2016-12-21	$61.99	$62.11	$61.78	$61.95	$61.95	6,030
2016-12-20	$62.01	$62.39	$62.01	$62.26	$62.26	6,921
2016-12-19	$62.38	$62.64	$62.38	$62.64	$62.64	2,922
2016-12-16	$62.97	$63.07	$62.72	$62.87	$62.87	2,109
2016-12-15	$62.93	$63.17	$62.82	$63.08	$63.08	10,507
2016-12-14	$63.75	$63.81	$62.51	$62.57	$62.57	4,370
2016-12-13	$63.62	$64.15	$63.62	$64.03	$64.03	9,099
2016-12-12	$63.90	$63.90	$63.53	$63.61	$63.61	1,628
2016-12-09	$64.41	$64.47	$64.31	$64.36	$64.36	1,231
2016-12-08	$64.41	$64.77	$64.34	$64.64	$64.64	16,514
2016-12-07	$63.55	$63.83	$63.50	$63.67	$63.67	4,673
2016-12-06	$63.09	$63.36	$63.02	$63.30	$63.30	2,944
2016-12-05	$62.66	$62.76	$62.59	$62.70	$62.70	5,922
2016-12-02	$62.19	$62.43	$62.01	$62.18	$62.18	13,242
2016-12-01	$62.69	$63.18	$62.16	$62.87	$62.87	6,892
2016-11-30	$63.10	$63.48	$63.03	$63.14	$63.14	1,731
2016-11-29	$61.94	$62.62	$61.94	$62.40	$62.40	5,858
2016-11-28	$62.10	$62.49	$62.10	$62.35	$62.35	707
2016-11-25	$61.94	$61.94	$61.82	$61.82	$61.82	624
2016-11-23	$60.75	$60.75	$60.58	$60.70	$60.70	1,880
2016-11-22	$60.81	$61.09	$60.81	$61.09	$61.09	1,387
2016-11-21	$60.67	$60.81	$60.35	$60.50	$60.50	20,019
2016-11-18	$61.33	$61.36	$61.17	$61.23	$61.23	27,645
2016-11-17	$61.42	$61.96	$61.42	$61.69	$61.69	6,899
2016-11-16	$61.36	$61.55	$61.15	$61.31	$61.31	24,865
2016-11-15	$61.64	$62.18	$61.64	$62.05	$62.05	12,972
2016-11-14	$62.76	$63.28	$62.45	$62.67	$62.67	5,240
2016-11-11	$63.48	$63.55	$62.15	$62.62	$62.62	6,373
2016-11-10	$65.52	$65.63	$64.61	$65.22	$65.22	10,966
2016-11-09	$66.26	$66.75	$66.09	$66.75	$66.75	6,891
2016-11-08	$67.42	$67.42	$66.25	$66.25	$66.25	2,172
2016-11-07	$66.88	$67.19	$66.88	$67.19	$67.19	1,041
2016-11-04	$66.51	$66.51	$66.14	$66.14	$66.14	4,557
2016-11-03	$67.54	$67.54	$67.06	$67.11	$67.11	2,078
2016-11-02	$67.48	$67.48	$67.23	$67.35	$67.35	15,005
2016-11-01	$68.48	$68.48	$68.16	$68.16	$68.16	582
2016-10-31	$67.99	$68.46	$67.99	$68.46	$68.46	1,481
2016-10-28	$68.54	$68.58	$68.17	$68.30	$68.30	3,097
2016-10-27	$68.67	$68.67	$68.10	$68.10	$68.10	1,524
2016-10-26	$68.29	$68.53	$68.24	$68.44	$68.44	4,451
2016-10-25	$69.13	$69.23	$69.12	$69.12	$69.12	923
2016-10-24	$69.30	$69.56	$69.26	$69.37	$69.37	6,014
2016-10-21	$69.49	$69.49	$69.14	$69.38	$69.38	9,352
2016-10-20	$69.69	$69.82	$69.56	$69.56	$69.56	728
2016-10-19	$69.33	$69.80	$69.32	$69.80	$69.80	1,630
2016-10-18	$69.62	$69.62	$69.59	$69.59	$69.59	540
2016-10-17	$68.07	$68.07	$67.99	$68.00	$68.00	553
2016-10-14	$68.83	$69.07	$68.60	$68.60	$68.60	2,027
2016-10-13	$68.65	$68.96	$68.08	$68.89	$68.89	3,503
2016-10-12	$69.77	$69.77	$69.77	$69.77	$69.77	651
2016-10-11	$69.84	$69.84	$69.55	$69.63	$69.63	1,125
2016-10-10	$70.22	$70.48	$70.22	$70.45	$70.45	3,022
2016-10-07	$70.11	$70.20	$69.89	$69.95	$69.95	1,127
2016-10-06	$69.80	$70.30	$69.80	$70.19	$70.19	8,989
2016-10-05	$70.43	$70.70	$70.35	$70.66	$70.66	17,891
2016-10-04	$70.88	$70.95	$70.88	$70.95	$70.95	823
2016-10-03	$70.13	$70.13	$70.12	$70.12	$70.12	1,043
2016-09-30	$69.03	$69.40	$68.95	$69.24	$69.24	3,608
2016-09-29	$68.39	$68.71	$68.39	$68.41	$68.41	5,142
2016-09-28	$70.33	$70.79	$70.33	$70.72	$70.72	2,478
2016-09-27	$69.55	$69.91	$69.55	$69.75	$69.75	4,306
2016-09-26	$69.12	$69.44	$69.12	$69.36	$69.36	3,981
2016-09-23	$71.01	$71.01	$70.17	$70.31	$70.31	21,552
2016-09-22	$70.83	$71.32	$70.61	$70.61	$70.61	8,073
2016-09-21	$70.45	$70.47	$69.29	$70.38	$70.38	70,158
2016-09-20	$69.57	$69.57	$69.57	$69.57	$69.57	11,293
2016-09-19	$70.05	$70.05	$70.05	$70.05	$70.05	424
2016-09-16	$69.60	$69.60	$69.60	$69.60	$69.60	178
2016-09-15	$69.81	$70.17	$69.81	$70.17	$70.17	1,424
2016-09-14	$69.04	$69.57	$69.04	$69.37	$69.37	865
2016-09-13	$69.24	$69.24	$68.30	$69.09	$69.09	3,034
2016-09-12	$69.61	$70.22	$69.28	$70.22	$70.22	6,175
2016-09-09	$70.48	$70.90	$69.49	$69.64	$69.64	4,089
2016-09-08	$71.41	$71.76	$71.19	$71.32	$71.32	3,190
2016-09-07	$71.65	$71.99	$71.52	$71.59	$71.59	7,135
2016-09-06	$71.64	$72.22	$71.63	$72.14	$72.14	5,097
2016-09-02	$70.72	$70.95	$70.64	$70.91	$70.91	6,202
2016-09-01	$69.43	$69.90	$69.39	$69.89	$69.89	5,671
2016-08-31	$69.58	$69.84	$69.58	$69.67	$69.67	842
2016-08-30	$69.69	$69.82	$69.35	$69.48	$69.48	2,360
2016-08-29	$68.65	$68.65	$68.65	$68.65	$68.65	284
2016-08-26	$68.52	$68.84	$67.98	$67.98	$67.98	2,882
2016-08-25	$68.32	$68.46	$68.32	$68.46	$68.46	2,018
2016-08-24	$68.89	$69.46	$68.89	$69.37	$69.37	3,207
2016-08-23	$68.84	$69.03	$68.76	$68.82	$68.82	3,646
2016-08-22	$68.10	$68.18	$68.10	$68.18	$68.18	1,467
2016-08-19	$68.97	$69.27	$68.89	$69.27	$69.27	2,209
2016-08-18	$69.23	$69.50	$68.39	$69.50	$69.50	12,087
2016-08-17	$68.94	$69.16	$68.72	$69.11	$69.11	4,045
2016-08-16	$69.67	$69.67	$68.99	$69.09	$69.09	13,807
2016-08-15	$69.77	$70.07	$69.77	$69.92	$69.92	21,039
2016-08-12	$69.70	$69.99	$69.65	$69.99	$69.99	8,663
2016-08-11	$69.06	$69.43	$69.06	$69.43	$69.43	1,585
2016-08-10	$69.15	$69.15	$68.86	$68.86	$68.86	535
2016-08-09	$69.70	$69.80	$69.68	$69.80	$69.80	2,699
2016-08-08	$70.00	$70.16	$69.90	$69.95	$69.95	6,185
2016-08-05	$69.13	$69.98	$69.13	$69.67	$69.67	3,266
2016-08-04	$69.01	$69.02	$68.65	$68.86	$68.86	1,903
2016-08-03	$68.19	$69.10	$67.98	$68.92	$68.92	16,433
2016-08-02	$68.68	$68.98	$68.62	$68.87	$68.87	3,091
2016-08-01	$69.66	$69.80	$69.21	$69.21	$69.21	4,461
2016-07-29	$69.30	$69.35	$69.01	$69.33	$69.33	6,731
2016-07-28	$68.83	$69.04	$68.64	$69.04	$69.04	3,738
2016-07-27	$68.35	$68.75	$68.06	$68.60	$68.60	8,229
2016-07-26	$67.66	$67.94	$67.59	$67.78	$67.78	1,559
2016-07-25	$68.05	$68.11	$67.96	$68.11	$68.11	2,137
2016-07-22	$67.56	$67.85	$67.42	$67.85	$67.85	2,328
2016-07-21	$66.98	$67.18	$66.98	$67.06	$67.06	1,597
2016-07-20	$67.42	$67.63	$67.31	$67.39	$67.39	25,215
2016-07-19	$67.29	$67.37	$67.25	$67.31	$67.31	3,547
2016-07-18	$67.07	$67.52	$67.07	$67.45	$67.45	2,717
2016-07-15	$67.90	$67.90	$67.53	$67.63	$67.63	6,086
2016-07-14	$67.95	$68.37	$67.95	$68.37	$68.37	4,755
2016-07-13	$67.63	$67.99	$67.36	$67.61	$67.61	39,519
2016-07-12	$67.82	$68.07	$67.82	$67.95	$67.95	18,237
2016-07-11	$67.45	$67.52	$67.35	$67.52	$67.52	2,256
2016-07-08	$66.03	$66.77	$65.76	$66.60	$66.60	8,479
2016-07-07	$65.47	$65.51	$65.15	$65.15	$65.15	2,775
2016-07-06	$65.37	$65.50	$65.37	$65.47	$65.47	3,679
2016-07-05	$65.45	$65.45	$65.22	$65.22	$65.22	1,780
2016-07-01	$65.13	$66.32	$61.40	$66.06	$66.06	19,570
2016-06-30	$64.83	$65.05	$64.83	$65.05	$65.05	615
2016-06-29	$64.20	$64.36	$64.20	$64.36	$64.36	562
2016-06-28	$63.19	$63.57	$63.19	$63.56	$63.56	1,711
2016-06-27	$62.98	$62.98	$62.01	$62.19	$62.19	5,539
2016-06-24	$62.97	$63.41	$62.16	$62.43	$62.43	4,764
2016-06-23	$65.00	$65.74	$64.96	$65.50	$65.50	3,256
2016-06-22	$64.46	$64.73	$64.20	$64.20	$64.20	14,790
2016-06-21	$64.24	$64.69	$64.10	$64.38	$64.38	33,531
2016-06-20	$64.01	$64.82	$64.01	$64.59	$64.59	6,528
2016-06-17	$64.04	$64.25	$63.89	$64.25	$64.25	2,243
2016-06-16	$63.61	$64.19	$63.35	$64.00	$64.00	127,801
2016-06-15	$64.29	$64.77	$64.24	$64.77	$64.77	3,478
2016-06-14	$63.51	$63.74	$63.15	$63.43	$63.43	389,279
2016-06-13	$63.71	$64.18	$63.37	$63.42	$63.42	168,202
2016-06-10	$64.12	$64.23	$64.12	$64.23	$64.23	891
2016-06-09	$65.07	$65.20	$64.98	$65.05	$65.05	18,168
2016-06-08	$66.12	$66.32	$66.12	$66.21	$66.21	2,133
2016-06-07	$65.82	$65.99	$65.81	$65.81	$65.81	6,634
2016-06-06	$65.31	$65.77	$65.29	$65.50	$65.50	2,287
2016-06-03	$65.21	$65.69	$65.02	$65.63	$65.63	28,994
2016-06-02	$64.45	$65.25	$64.45	$65.13	$65.13	6,032
2016-06-01	$64.44	$64.46	$64.00	$64.41	$64.41	11,245
2016-05-31	$64.26	$64.52	$64.24	$64.25	$64.25	4,362
2016-05-27	$64.85	$64.85	$64.65	$64.65	$64.65	13,775
2016-05-26	$63.57	$64.03	$63.03	$63.89	$63.89	7,706
2016-05-25	$62.13	$62.91	$62.13	$62.90	$62.90	11,385
2016-05-24	$61.34	$61.34	$60.88	$61.20	$61.20	1,503
2016-05-23	$60.44	$60.76	$60.44	$60.76	$60.76	1,051
2016-05-20	$61.24	$61.47	$61.18	$61.23	$61.23	2,940
2016-05-19	$61.35	$62.30	$60.90	$61.05	$61.05	4,396
2016-05-18	$62.46	$63.45	$62.29	$62.38	$62.38	16,489
2016-05-17	$62.80	$63.13	$62.45	$62.54	$62.54	7,511
2016-05-16	$62.68	$63.23	$62.68	$62.92	$62.92	2,196
2016-05-13	$62.60	$62.62	$62.00	$62.00	$62.00	3,084
2016-05-12	$63.15	$63.32	$62.68	$63.26	$63.26	19,930
2016-05-11	$63.07	$63.07	$63.05	$63.05	$63.05	513
2016-05-10	$62.94	$63.27	$62.94	$63.07	$63.07	13,457
2016-05-09	$62.84	$62.84	$62.48	$62.50	$62.50	3,486
2016-05-06	$62.16	$62.16	$62.07	$62.07	$62.07	2,642
2016-05-05	$62.08	$62.13	$61.68	$61.75	$61.75	7,852
2016-05-04	$61.51	$61.51	$61.30	$61.32	$61.32	1,726
2016-05-03	$61.99	$62.07	$61.62	$61.75	$61.75	5,467
2016-05-02	$63.00	$63.00	$62.94	$63.00	$63.00	1,640
2016-04-29	$63.25	$63.25	$62.59	$62.67	$62.67	2,878
2016-04-28	$62.76	$63.35	$62.76	$62.98	$62.98	1,909
2016-04-27	$64.19	$64.73	$64.19	$64.73	$64.73	6,973
2016-04-26	$63.88	$64.01	$63.81	$63.90	$63.90	2,386
2016-04-25	$63.36	$63.36	$62.89	$62.94	$62.94	2,011
2016-04-22	$63.15	$66.05	$63.05	$63.22	$63.22	4,511
2016-04-21	$63.80	$63.80	$63.33	$63.65	$63.65	1,180
2016-04-20	$64.04	$64.68	$63.93	$64.28	$64.28	5,795
2016-04-19	$64.87	$65.03	$64.57	$64.94	$64.94	8,528
2016-04-18	$63.33	$64.12	$63.33	$64.12	$64.12	1,730
2016-04-15	$63.56	$63.88	$63.39	$63.81	$63.81	24,670
2016-04-14	$63.52	$63.74	$63.46	$63.56	$63.56	5,359
2016-04-13	$63.21	$63.43	$62.56	$63.34	$63.34	80,048
2016-04-12	$62.22	$62.81	$61.64	$62.57	$62.57	4,129
2016-04-11	$61.84	$61.95	$61.62	$61.70	$61.70	4,996
2016-04-08	$60.86	$61.03	$60.53	$60.53	$60.53	3,653
2016-04-07	$60.50	$60.50	$60.12	$60.14	$60.14	12,635
2016-04-06	$61.07	$61.80	$60.87	$61.80	$61.80	35,862
2016-04-05	$61.25	$61.47	$61.00	$61.00	$61.00	48,943
2016-04-04	$63.00	$63.00	$62.68	$62.68	$62.68	4,389
2016-04-01	$61.77	$62.82	$61.77	$62.68	$62.68	14,953
2016-03-31	$62.87	$63.14	$62.79	$62.79	$62.79	2,183
2016-03-30	$62.76	$62.92	$62.70	$62.70	$62.70	6,351
2016-03-29	$61.62	$62.20	$61.42	$62.20	$62.20	1,501
2016-03-28	$61.40	$61.41	$61.40	$61.41	$61.41	1,088
2016-03-24	$61.46	$61.95	$61.46	$61.95	$61.95	579
2016-03-23	$62.02	$62.20	$61.65	$61.71	$61.71	10,073
2016-03-22	$61.91	$62.30	$61.91	$62.24	$62.24	1,366
2016-03-21	$62.12	$62.69	$62.12	$62.37	$62.37	7,774
2016-03-18	$61.50	$61.96	$61.33	$61.46	$61.46	29,029
2016-03-17	$60.27	$61.07	$60.27	$60.88	$60.88	1,370
2016-03-16	$59.40	$61.12	$59.40	$60.95	$60.95	8,151
2016-03-15	$59.21	$59.65	$59.15	$59.34	$59.34	2,183
2016-03-14	$60.47	$60.84	$60.47	$60.84	$60.84	1,750
2016-03-11	$60.34	$60.85	$60.34	$60.85	$60.85	24,425
2016-03-10	$60.46	$60.56	$59.78	$59.78	$59.78	3,475
2016-03-09	$60.60	$60.74	$60.48	$60.57	$60.57	15,487
2016-03-08	$59.80	$60.04	$59.61	$59.91	$59.91	51,965
2016-03-07	$60.28	$60.95	$60.28	$60.88	$60.88	3,293
2016-03-04	$60.66	$61.14	$60.12	$60.86	$60.86	3,888
2016-03-03	$60.01	$60.08	$59.57	$60.08	$60.08	6,607
2016-03-02	$58.49	$59.50	$55.48	$59.36	$59.36	15,718
2016-03-01	$56.94	$58.14	$56.94	$57.96	$57.96	6,950
2016-02-29	$55.33	$55.42	$55.16	$55.29	$55.29	3,255
2016-02-26	$55.14	$55.14	$54.90	$54.90	$54.90	1,905
2016-02-25	$54.90	$55.19	$54.80	$55.19	$55.19	32,057
2016-02-24	$54.62	$55.16	$54.62	$55.16	$55.16	1,081
2016-02-23	$55.86	$55.86	$55.58	$55.73	$55.73	2,264
2016-02-22	$56.63	$57.03	$56.63	$57.02	$57.02	3,782
2016-02-19	$55.83	$56.05	$55.83	$55.98	$55.98	1,358
2016-02-18	$56.50	$56.50	$55.88	$55.88	$55.88	5,449
2016-02-17	$56.50	$56.51	$56.20	$56.22	$56.22	17,334
2016-02-16	$55.31	$55.45	$55.01	$55.39	$55.39	97,626
2016-02-12	$55.03	$55.25	$54.79	$55.12	$55.12	55,255
2016-02-11	$54.95	$54.95	$53.50	$54.60	$54.60	56,840
2016-02-10	$57.28	$57.28	$56.28	$56.57	$56.57	10,222
2016-02-09	$56.99	$57.45	$56.70	$57.16	$57.16	8,257
2016-02-08	$58.26	$60.38	$57.62	$58.41	$58.41	28,004
2016-02-05	$59.25	$59.25	$58.65	$58.73	$58.73	3,501
2016-02-04	$58.70	$59.42	$58.54	$58.81	$58.81	28,012
2016-02-03	$58.12	$58.57	$57.45	$58.50	$58.50	25,261
2016-02-02	$58.77	$58.80	$58.08	$58.08	$58.08	9,505
2016-02-01	$59.60	$60.01	$59.52	$59.84	$59.84	37,902
2016-01-29	$59.46	$60.20	$59.33	$60.06	$60.06	96,924
2016-01-28	$58.17	$58.27	$57.94	$58.08	$58.08	20,046
2016-01-27	$58.38	$58.84	$57.75	$58.04	$58.04	42,208
2016-01-26	$58.07	$61.33	$58.07	$58.83	$58.83	46,391
2016-01-25	$58.61	$58.71	$57.80	$57.85	$57.85	20,756
2016-01-22	$59.09	$59.09	$58.40	$58.64	$58.64	68,027
2016-01-21	$57.18	$57.69	$56.86	$57.11	$57.11	79,238
2016-01-20	$57.36	$57.82	$56.91	$57.48	$57.48	229,538
2016-01-19	$58.76	$58.76	$57.93	$58.21	$58.21	68,682
2016-01-15	$58.96	$58.96	$58.12	$58.56	$58.56	28,166
2016-01-14	$59.90	$60.90	$59.90	$60.46	$60.46	35,216
2016-01-13	$60.95	$61.22	$59.93	$59.93	$59.93	22,402
2016-01-12	$60.64	$61.84	$60.10	$60.45	$60.45	34,002
2016-01-11	$60.55	$60.80	$60.30	$60.62	$60.62	31,896
2016-01-08	$60.72	$61.03	$60.01	$60.29	$60.29	11,027
2016-01-07	$60.53	$61.24	$60.17	$60.29	$60.29	17,357
2016-01-06	$62.13	$62.21	$61.94	$62.12	$62.12	83,377
2016-01-05	$63.14	$63.14	$62.93	$62.93	$62.93	2,490
2016-01-04	$62.53	$62.67	$62.14	$62.65	$62.65	15,214
2015-12-31	$64.19	$64.39	$63.91	$63.91	$63.91	4,154
2015-12-30	$63.66	$64.02	$63.49	$63.49	$63.49	6,285
2015-12-29	$64.18	$64.19	$63.92	$64.07	$64.07	25,014
2015-12-28	$64.42	$64.43	$63.23	$63.92	$63.92	5,250
2015-12-24	$63.95	$64.24	$63.93	$64.13	$64.13	3,340
2015-12-23	$62.50	$64.15	$59.50	$64.07	$64.07	139,787
2015-12-22	$62.86	$63.26	$61.50	$63.05	$63.05	11,526
2015-12-21	$63.28	$63.45	$63.12	$63.31	$63.31	12,288
2015-12-18	$62.72	$62.90	$62.72	$62.79	$62.79	2,211
2015-12-17	$63.69	$63.69	$62.87	$62.87	$62.87	12,738
2015-12-16	$62.16	$63.01	$61.91	$62.83	$62.83	7,827
2015-12-15	$61.54	$62.02	$59.51	$61.83	$61.83	17,900
2015-12-14	$60.42	$60.95	$60.19	$60.79	$60.79	79,692
2015-12-11	$61.60	$61.60	$59.57	$59.62	$59.62	16,712
2015-12-10	$60.85	$61.31	$60.85	$61.05	$61.05	33,777
2015-12-09	$60.33	$60.57	$60.13	$60.20	$60.20	8,747
2015-12-08	$61.00	$61.00	$60.65	$60.91	$60.91	9,236
2015-12-07	$62.00	$62.00	$61.50	$61.66	$61.66	4,074
2015-12-04	$61.94	$62.55	$61.94	$62.55	$62.55	13,877
2015-12-03	$62.59	$62.59	$61.83	$61.83	$61.83	6,895
2015-12-02	$63.44	$63.69	$62.61	$62.71	$62.71	5,126
2015-12-01	$63.68	$63.83	$63.48	$63.63	$63.63	21,441
2015-11-30	$63.04	$63.39	$63.03	$63.28	$63.28	8,792
2015-11-27	$63.01	$63.22	$62.75	$62.75	$62.75	530
2015-11-25	$62.66	$62.96	$62.62	$62.94	$62.94	7,677
2015-11-24	$62.52	$63.08	$62.38	$62.88	$62.88	38,143
2015-11-23	$63.93	$63.93	$62.47	$62.51	$62.51	20,323
2015-11-20	$63.29	$63.99	$63.20	$63.27	$63.27	16,792
2015-11-19	$63.33	$63.98	$63.12	$63.19	$63.19	11,091
2015-11-18	$62.41	$62.41	$62.20	$62.30	$62.30	2,402
2015-11-17	$63.26	$63.26	$62.80	$62.90	$62.90	42,923
2015-11-16	$62.88	$63.39	$62.60	$63.39	$63.39	21,872
2015-11-13	$62.23	$62.59	$61.78	$62.36	$62.36	5,724
2015-11-12	$62.99	$62.99	$62.38	$62.48	$62.48	46,664
2015-11-11	$63.13	$63.13	$62.65	$62.90	$62.90	1,835
2015-11-10	$62.60	$62.91	$62.60	$62.73	$62.73	3,841
2015-11-09	$63.60	$63.60	$62.96	$63.49	$63.49	50,194
2015-11-06	$64.22	$64.85	$63.97	$64.85	$64.85	4,040
2015-11-05	$65.00	$68.80	$64.93	$64.96	$64.96	8,620
2015-11-04	$66.46	$66.48	$65.63	$65.76	$65.76	1,301
2015-11-03	$65.99	$67.11	$65.99	$67.11	$67.11	2,933
2015-11-02	$66.27	$66.32	$65.91	$66.28	$66.28	4,078
2015-10-30	$66.32	$66.32	$66.10	$66.10	$66.10	874
2015-10-29	$66.60	$66.96	$66.45	$66.45	$66.45	4,364
2015-10-28	$67.75	$67.89	$67.05	$67.06	$67.06	4,888
2015-10-27	$67.90	$68.05	$67.60	$67.65	$67.65	27,290
2015-10-26	$68.12	$68.89	$68.12	$68.63	$68.63	4,819
2015-10-23	$69.19	$69.36	$69.11	$69.23	$69.23	1,931
2015-10-22	$68.31	$69.48	$68.31	$69.15	$69.15	18,406
2015-10-21	$68.61	$68.61	$67.76	$68.17	$68.17	6,921
2015-10-20	$68.26	$68.73	$68.26	$68.72	$68.72	16,920
2015-10-19	$68.82	$68.86	$68.35	$68.41	$68.41	101,706
2015-10-16	$68.29	$69.04	$68.03	$69.02	$69.02	175,541
2015-10-15	$67.35	$68.02	$67.25	$67.94	$67.94	32,006
2015-10-14	$67.23	$67.41	$66.82	$66.90	$66.90	61,507
2015-10-13	$66.73	$67.45	$66.73	$66.83	$66.83	35,389
2015-10-12	$68.11	$68.11	$67.53	$67.58	$67.58	33,718
2015-10-09	$68.09	$68.81	$68.09	$68.62	$68.62	23,231
2015-10-08	$67.46	$68.58	$67.46	$68.46	$68.46	6,751
2015-10-07	$68.68	$68.68	$68.26	$68.57	$68.57	6,894
2015-10-06	$68.20	$68.20	$67.55	$67.72	$67.72	3,796
2015-10-05	$67.68	$68.68	$67.68	$68.53	$68.53	8,071
2015-10-02	$65.17	$67.00	$65.04	$67.00	$67.00	9,254
2015-10-01	$65.93	$65.93	$65.30	$65.30	$65.30	326,010
2015-09-30	$65.30	$66.18	$65.30	$66.18	$66.18	13,613
2015-09-29	$63.32	$63.78	$63.23	$63.64	$63.64	22,273
2015-09-28	$62.85	$62.95	$62.79	$62.79	$62.79	2,004
2015-09-25	$65.69	$65.69	$63.84	$64.00	$64.00	6,398
2015-09-24	$63.68	$64.27	$63.20	$63.87	$63.87	6,944
2015-09-23	$63.78	$63.95	$63.61	$63.66	$63.66	8,480
2015-09-22	$63.94	$64.12	$63.46	$63.66	$63.66	10,504
2015-09-21	$65.23	$65.49	$65.23	$65.42	$65.42	41,072
2015-09-18	$65.12	$65.65	$64.57	$64.57	$64.57	37,856
2015-09-17	$65.45	$66.99	$65.44	$65.98	$65.98	5,948
2015-09-16	$64.96	$65.49	$64.83	$65.49	$65.49	7,192
2015-09-15	$64.25	$64.82	$64.18	$64.68	$64.68	4,293
2015-09-14	$63.99	$64.35	$63.99	$64.04	$64.04	6,081
2015-09-11	$62.52	$64.03	$62.52	$64.03	$64.03	2,807
2015-09-10	$63.32	$63.71	$63.28	$63.31	$63.31	6,914
2015-09-09	$63.80	$64.03	$62.73	$62.99	$62.99	40,299
2015-09-08	$62.63	$63.23	$62.63	$63.15	$63.15	15,722
2015-09-04	$62.25	$62.55	$62.10	$62.44	$62.44	11,339
2015-09-03	$64.44	$65.28	$64.44	$64.79	$64.79	2,303
2015-09-02	$63.98	$64.14	$63.60	$63.75	$63.75	10,440
2015-09-01	$63.72	$63.93	$63.03	$63.14	$63.14	43,125
2015-08-31	$65.49	$65.49	$64.86	$65.02	$65.02	7,962
2015-08-28	$65.59	$66.20	$65.13	$65.66	$65.66	31,558
2015-08-27	$64.81	$66.54	$64.81	$66.19	$66.19	26,319

Barclays Bank PLC (INPTF) News Headlines

Recent Barclays Bank PLC (INPTF) News

Similar Companies to Barclays Bank PLC (INPTF) 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	--	--	--

Barclays Bank PLC (INPTF) Exchange: PINK