Barclays Bank PLC (JJC) Stock

Data as of May 1, 2024

$19.56 ($0.00) 0.00%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	May 1, 2024
Open	$19.56
Previous Close	$19.56
High	$19.56
Low	$19.56
Adjusted Open	$19.56
Previous Adjusted Close	$19.56
Adjusted High	$19.56
Adjusted Low	$19.56

About Barclays Bank PLC (JJC)

iPathA Series B Bloomberg Copper Subindex Total Return ETN

Invest in Barclays Bank PLC (JJC)

Invest with as little as $5.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Barclays Bank PLC (JJC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$19.56	$19.56	$19.56	$19.56	$19.56	0
2023-06-13	$19.56	$19.56	$19.56	$19.56	$19.56	0
2023-06-12	$19.56	$19.56	$19.56	$19.56	$19.56	0
2023-06-09	$19.56	$19.56	$19.56	$19.56	$19.56	0
2023-06-08	$19.56	$19.56	$19.56	$19.56	$19.56	412
2023-06-07	$19.40	$19.53	$19.12	$19.32	$19.32	25,883
2023-06-06	$19.24	$19.37	$19.24	$19.31	$19.31	8,852
2023-06-05	$19.22	$19.47	$19.13	$19.29	$19.29	24,134
2023-06-02	$19.30	$19.30	$19.05	$19.15	$19.15	55,571
2023-06-01	$18.97	$19.16	$18.94	$19.01	$19.01	38,782
2023-05-31	$18.77	$18.85	$18.51	$18.80	$18.80	23,654
2023-05-30	$18.76	$18.86	$18.71	$18.77	$18.77	48,800
2023-05-26	$18.81	$18.86	$18.74	$18.80	$18.80	19,689
2023-05-25	$18.35	$18.50	$18.35	$18.44	$18.44	76,723
2023-05-24	$18.45	$18.45	$18.17	$18.38	$18.38	24,105
2023-05-23	$18.64	$18.74	$18.58	$18.67	$18.67	54,185
2023-05-22	$18.95	$19.02	$18.81	$18.82	$18.82	4,866
2023-05-19	$19.00	$19.19	$19.00	$19.09	$19.09	45,690
2023-05-18	$18.90	$19.01	$18.87	$18.92	$18.92	19,413
2023-05-17	$19.27	$19.46	$19.08	$19.25	$19.25	12,730
2023-05-16	$18.89	$18.96	$18.68	$18.75	$18.75	71,514
2023-05-15	$19.05	$19.26	$19.05	$19.26	$19.26	36,739
2023-05-12	$19.20	$19.29	$18.96	$19.08	$19.08	15,635
2023-05-11	$19.19	$19.19	$18.74	$18.96	$18.96	24,522
2023-05-10	$19.80	$19.80	$19.46	$19.66	$19.66	8,707
2023-05-09	$20.22	$20.22	$19.79	$20.00	$20.00	4,175
2023-05-08	$20.16	$20.25	$19.99	$20.09	$20.09	11,659
2023-05-05	$19.76	$19.96	$19.74	$19.91	$19.91	15,996
2023-05-04	$19.66	$19.92	$19.52	$19.81	$19.81	18,441
2023-05-03	$19.65	$19.84	$19.52	$19.75	$19.75	25,727
2023-05-02	$19.71	$19.83	$19.66	$19.82	$19.82	389,975
2023-05-01	$20.35	$20.35	$19.97	$20.10	$20.10	10,807
2023-04-28	$19.77	$19.97	$19.61	$19.97	$19.97	23,911
2023-04-27	$19.53	$19.90	$19.39	$19.90	$19.90	106,995
2023-04-26	$19.80	$20.05	$19.63	$19.79	$19.79	12,735
2023-04-25	$19.90	$19.97	$19.63	$19.97	$19.97	95,264
2023-04-24	$20.07	$20.46	$20.07	$20.38	$20.38	44,119
2023-04-21	$20.45	$20.56	$20.29	$20.41	$20.41	29,639
2023-04-20	$20.50	$20.76	$20.33	$20.54	$20.54	24,140
2023-04-19	$20.79	$20.90	$20.53	$20.90	$20.90	3,739
2023-04-18	$20.51	$21.01	$20.51	$21.00	$21.00	13,475
2023-04-17	$20.90	$21.15	$20.68	$20.99	$20.99	9,522
2023-04-14	$21.13	$21.32	$20.90	$21.08	$21.08	70,522
2023-04-13	$21.00	$21.11	$20.98	$21.08	$21.08	26,203
2023-04-12	$20.57	$20.85	$20.57	$20.75	$20.75	3,909
2023-04-11	$20.37	$20.71	$20.37	$20.59	$20.59	6,969
2023-04-10	$20.35	$20.38	$20.25	$20.36	$20.36	7,192
2023-04-06	$20.32	$20.52	$20.30	$20.50	$20.50	8,392
2023-04-05	$20.24	$20.38	$20.24	$20.32	$20.32	9,800
2023-04-04	$20.43	$20.43	$20.09	$20.25	$20.25	32,055
2023-04-03	$20.70	$20.87	$20.62	$20.68	$20.68	13,342
2023-03-31	$20.76	$20.87	$20.76	$20.81	$20.81	7,976
2023-03-30	$20.93	$21.01	$20.78	$21.01	$21.01	94,403
2023-03-29	$21.00	$21.00	$20.77	$20.80	$20.80	8,591
2023-03-28	$20.79	$20.87	$20.75	$20.77	$20.77	5,616
2023-03-27	$20.72	$20.90	$20.58	$20.87	$20.87	12,105
2023-03-24	$20.74	$20.79	$20.69	$20.77	$20.77	5,457
2023-03-23	$20.85	$20.97	$20.78	$20.84	$20.84	28,511
2023-03-22	$20.50	$20.87	$20.48	$20.62	$20.62	72,131
2023-03-21	$20.43	$20.45	$20.29	$20.38	$20.38	15,000
2023-03-20	$19.79	$20.24	$19.77	$20.10	$20.10	7,814
2023-03-17	$19.85	$19.86	$19.69	$19.77	$19.77	6,995
2023-03-16	$19.55	$19.75	$19.45	$19.74	$19.74	11,677
2023-03-15	$19.89	$19.92	$19.56	$19.76	$19.76	32,201
2023-03-14	$20.61	$20.61	$20.32	$20.41	$20.41	12,583
2023-03-13	$20.19	$20.73	$20.19	$20.57	$20.57	27,179
2023-03-10	$20.37	$20.61	$20.34	$20.34	$20.34	18,281
2023-03-09	$20.52	$20.52	$20.33	$20.38	$20.38	4,873
2023-03-08	$20.40	$20.62	$20.40	$20.49	$20.49	11,396
2023-03-07	$20.60	$20.60	$20.18	$20.18	$20.18	16,739
2023-03-06	$20.69	$20.88	$20.50	$20.69	$20.69	7,989
2023-03-03	$20.84	$20.85	$20.66	$20.69	$20.69	8,457
2023-03-02	$20.72	$20.81	$20.65	$20.74	$20.74	69,704
2023-03-01	$21.02	$21.21	$20.98	$21.21	$21.21	8,408
2023-02-28	$20.61	$20.97	$20.61	$20.72	$20.72	79,560
2023-02-27	$20.21	$20.48	$20.20	$20.32	$20.32	13,018
2023-02-24	$20.19	$20.20	$20.05	$20.11	$20.11	23,841
2023-02-23	$21.08	$21.08	$20.53	$20.58	$20.58	19,545
2023-02-22	$21.24	$21.34	$21.08	$21.15	$21.15	11,001
2023-02-21	$21.25	$21.39	$21.23	$21.30	$21.30	14,781
2023-02-17	$20.51	$20.90	$20.51	$20.86	$20.86	8,940
2023-02-16	$20.60	$20.97	$20.60	$20.90	$20.90	21,024
2023-02-15	$20.38	$20.48	$20.25	$20.47	$20.47	17,484
2023-02-14	$20.69	$20.87	$20.60	$20.81	$20.81	14,935
2023-02-13	$20.57	$20.72	$20.54	$20.66	$20.66	16,122
2023-02-10	$20.50	$20.56	$20.38	$20.43	$20.43	11,788
2023-02-09	$20.80	$20.84	$20.64	$20.68	$20.68	12,711
2023-02-08	$20.74	$20.74	$20.42	$20.56	$20.56	10,990
2023-02-07	$20.71	$20.92	$20.28	$20.71	$20.71	32,547
2023-02-06	$20.51	$20.53	$20.12	$20.50	$20.50	166,979
2023-02-03	$20.97	$21.06	$20.45	$20.57	$20.57	30,290
2023-02-02	$21.17	$21.40	$20.71	$20.73	$20.73	55,784
2023-02-01	$21.20	$21.31	$20.84	$21.28	$21.28	38,507
2023-01-31	$21.22	$21.50	$21.14	$21.49	$21.49	56,278
2023-01-30	$21.26	$21.37	$21.19	$21.23	$21.23	11,299
2023-01-27	$21.61	$21.66	$21.15	$21.47	$21.47	32,556
2023-01-26	$21.80	$21.85	$21.52	$21.73	$21.73	6,154
2023-01-25	$21.40	$21.61	$21.40	$21.61	$21.61	15,846
2023-01-24	$21.56	$21.61	$21.45	$21.61	$21.61	31,276
2023-01-23	$21.55	$21.65	$21.43	$21.59	$21.59	18,597
2023-01-20	$21.47	$21.70	$21.39	$21.68	$21.68	19,301
2023-01-19	$21.44	$21.63	$21.42	$21.57	$21.57	8,901
2023-01-18	$21.93	$21.99	$21.33	$21.44	$21.44	60,989
2023-01-17	$21.54	$21.54	$21.18	$21.50	$21.50	26,895
2023-01-13	$21.07	$21.50	$20.91	$21.24	$21.24	46,577
2023-01-12	$21.26	$21.26	$21.04	$21.14	$21.14	10,988
2023-01-11	$21.09	$21.23	$20.98	$21.21	$21.21	175,452
2023-01-10	$20.50	$20.71	$20.40	$20.69	$20.69	46,920
2023-01-09	$20.24	$20.49	$20.24	$20.30	$20.30	70,913
2023-01-06	$19.51	$19.88	$19.43	$19.88	$19.88	114,771
2023-01-05	$19.27	$19.45	$19.26	$19.37	$19.37	5,119
2023-01-04	$18.97	$19.15	$18.85	$18.95	$18.95	66,380
2023-01-03	$19.40	$19.48	$19.02	$19.06	$19.06	15,414
2022-12-30	$19.50	$19.50	$19.10	$19.38	$19.38	82,459
2022-12-29	$19.39	$19.60	$19.27	$19.45	$19.45	4,672
2022-12-28	$19.48	$19.55	$19.37	$19.37	$19.37	35,635
2022-12-27	$19.82	$19.83	$19.28	$19.49	$19.49	27,373
2022-12-23	$19.03	$19.31	$19.03	$19.28	$19.28	10,369
2022-12-22	$19.12	$19.13	$18.98	$19.07	$19.07	2,614
2022-12-21	$19.30	$19.35	$19.22	$19.32	$19.32	11,965
2022-12-20	$19.07	$19.30	$19.07	$19.25	$19.25	8,051
2022-12-19	$19.12	$19.16	$18.97	$19.01	$19.01	10,820
2022-12-16	$18.98	$19.09	$18.97	$19.06	$19.06	10,206
2022-12-15	$19.36	$19.36	$18.96	$19.07	$19.07	14,635
2022-12-14	$19.50	$19.66	$19.37	$19.49	$19.49	14,709
2022-12-13	$19.82	$19.82	$19.36	$19.39	$19.39	25,062
2022-12-12	$19.30	$19.34	$19.09	$19.22	$19.22	7,728
2022-12-09	$19.49	$19.62	$19.43	$19.45	$19.45	4,558
2022-12-08	$19.76	$19.76	$19.52	$19.63	$19.63	18,325
2022-12-07	$19.29	$19.53	$19.29	$19.47	$19.47	7,736
2022-12-06	$19.32	$19.45	$19.19	$19.29	$19.29	12,682
2022-12-05	$19.40	$19.50	$19.08	$19.10	$19.10	7,209
2022-12-02	$19.11	$19.48	$19.06	$19.47	$19.47	41,746
2022-12-01	$19.10	$19.18	$19.02	$19.17	$19.17	20,547
2022-11-30	$18.90	$19.12	$18.76	$19.09	$19.09	19,044
2022-11-29	$18.35	$18.40	$18.35	$18.36	$18.36	3,110
2022-11-28	$18.24	$18.26	$18.11	$18.14	$18.14	112,861
2022-11-25	$18.34	$18.36	$18.23	$18.25	$18.25	10,128
2022-11-23	$18.25	$18.38	$18.22	$18.37	$18.37	27,341
2022-11-22	$18.34	$18.40	$18.19	$18.22	$18.22	7,068
2022-11-21	$18.16	$18.16	$17.96	$18.05	$18.05	7,635
2022-11-18	$18.43	$18.64	$18.33	$18.33	$18.33	14,433
2022-11-17	$18.70	$18.70	$18.50	$18.53	$18.53	26,877
2022-11-16	$18.97	$19.01	$18.90	$18.91	$18.91	9,123
2022-11-15	$19.17	$19.27	$19.16	$19.22	$19.22	8,375
2022-11-14	$19.31	$19.42	$19.22	$19.28	$19.28	15,982
2022-11-11	$19.38	$19.81	$19.36	$19.81	$19.81	20,396
2022-11-10	$18.83	$19.00	$18.79	$18.97	$18.97	20,047
2022-11-09	$18.50	$18.73	$18.40	$18.44	$18.44	35,749
2022-11-08	$18.23	$18.56	$18.23	$18.42	$18.42	73,617
2022-11-07	$18.17	$18.17	$18.00	$18.07	$18.07	156,368
2022-11-04	$18.37	$18.62	$18.25	$18.58	$18.58	32,562
2022-11-03	$17.01	$17.24	$17.01	$17.17	$17.17	5,561
2022-11-02	$17.42	$17.57	$17.24	$17.24	$17.24	11,937
2022-11-01	$17.41	$17.48	$17.33	$17.40	$17.40	10,464
2022-10-31	$17.00	$17.03	$16.93	$16.95	$16.95	11,620
2022-10-28	$17.28	$17.36	$17.15	$17.21	$17.21	22,885
2022-10-27	$17.76	$17.83	$17.52	$17.65	$17.65	17,343
2022-10-26	$17.46	$17.81	$17.46	$17.75	$17.75	30,450
2022-10-25	$17.09	$17.16	$17.04	$17.13	$17.13	4,897
2022-10-24	$17.41	$17.41	$17.18	$17.20	$17.20	22,975
2022-10-21	$17.14	$17.47	$17.12	$17.40	$17.40	23,876
2022-10-20	$16.96	$17.18	$16.96	$17.02	$17.02	7,468
2022-10-19	$16.73	$16.78	$16.59	$16.61	$16.61	2,927
2022-10-18	$16.94	$16.94	$16.77	$16.81	$16.81	12,071
2022-10-17	$17.24	$17.30	$17.01	$17.01	$17.01	4,085
2022-10-14	$17.30	$17.38	$17.07	$17.11	$17.11	25,778
2022-10-13	$16.99	$17.38	$16.92	$17.30	$17.30	7,267
2022-10-12	$17.15	$17.17	$17.09	$17.14	$17.14	5,587
2022-10-11	$17.22	$17.32	$17.08	$17.10	$17.10	232,482
2022-10-10	$17.21	$17.34	$17.17	$17.26	$17.26	14,101
2022-10-07	$17.13	$17.13	$16.92	$16.92	$16.92	10,150
2022-10-06	$17.56	$17.58	$17.04	$17.19	$17.19	51,092
2022-10-05	$17.41	$17.78	$17.26	$17.72	$17.72	14,000
2022-10-04	$17.17	$17.65	$17.10	$17.47	$17.47	26,682
2022-10-03	$16.98	$17.14	$16.88	$17.07	$17.07	6,385
2022-09-30	$17.10	$17.30	$16.98	$16.98	$16.98	12,010
2022-09-29	$16.97	$17.20	$16.83	$17.12	$17.12	246,374
2022-09-28	$16.48	$16.95	$16.48	$16.91	$16.91	9,878
2022-09-27	$16.56	$16.69	$16.38	$16.49	$16.49	28,391
2022-09-26	$16.74	$16.89	$16.34	$16.43	$16.43	18,276
2022-09-23	$16.89	$16.89	$16.67	$16.77	$16.77	32,533
2022-09-22	$17.44	$17.50	$17.29	$17.29	$17.29	11,121
2022-09-21	$17.45	$17.45	$17.24	$17.27	$17.27	13,642
2022-09-20	$17.52	$17.59	$17.41	$17.47	$17.47	11,202
2022-09-19	$17.53	$17.65	$17.49	$17.58	$17.58	7,876
2022-09-16	$17.50	$17.70	$17.38	$17.70	$17.70	14,312
2022-09-15	$17.38	$17.58	$17.38	$17.40	$17.40	4,298
2022-09-14	$17.65	$17.65	$17.53	$17.53	$17.53	6,349
2022-09-13	$17.86	$17.86	$17.60	$17.63	$17.63	39,815
2022-09-12	$17.88	$18.11	$17.86	$18.05	$18.05	36,081
2022-09-09	$17.76	$17.83	$17.71	$17.74	$17.74	18,845
2022-09-08	$17.46	$17.78	$17.42	$17.78	$17.78	47,777
2022-09-07	$17.04	$17.26	$17.04	$17.20	$17.20	206,463
2022-09-06	$17.38	$17.38	$17.17	$17.23	$17.23	72,337
2022-09-02	$17.17	$17.24	$16.95	$17.02	$17.02	16,339
2022-09-01	$17.28	$17.28	$16.97	$17.06	$17.06	167,343
2022-08-31	$17.50	$17.68	$17.42	$17.59	$17.59	10,115
2022-08-30	$18.00	$18.00	$17.66	$17.78	$17.78	51,954
2022-08-29	$18.11	$18.12	$18.00	$18.01	$18.01	10,410
2022-08-26	$18.63	$18.84	$18.35	$18.44	$18.44	18,066
2022-08-25	$18.50	$18.56	$18.33	$18.41	$18.41	56,429
2022-08-24	$18.25	$18.40	$18.20	$18.20	$18.20	4,801
2022-08-23	$18.29	$18.60	$18.26	$18.32	$18.32	12,790
2022-08-22	$18.12	$18.34	$18.00	$18.06	$18.06	14,904
2022-08-19	$18.37	$18.37	$18.18	$18.35	$18.35	55,603
2022-08-18	$18.15	$18.31	$18.14	$18.19	$18.19	13,017
2022-08-17	$18.02	$18.02	$17.84	$17.92	$17.92	20,958
2022-08-16	$18.07	$18.16	$18.02	$18.07	$18.07	6,065
2022-08-15	$17.85	$18.11	$17.85	$18.00	$18.00	55,384
2022-08-12	$18.48	$18.51	$18.23	$18.32	$18.32	19,546
2022-08-11	$18.39	$18.58	$18.39	$18.41	$18.41	31,583
2022-08-10	$18.16	$18.30	$18.15	$18.23	$18.23	15,771
2022-08-09	$18.06	$18.12	$17.91	$17.98	$17.98	5,575
2022-08-08	$17.96	$18.13	$17.91	$17.98	$17.98	16,353
2022-08-05	$17.51	$17.91	$17.44	$17.77	$17.77	14,636
2022-08-04	$17.14	$17.57	$17.08	$17.47	$17.47	9,631
2022-08-03	$17.54	$17.54	$17.28	$17.34	$17.34	11,683
2022-08-02	$17.68	$17.68	$17.40	$17.42	$17.42	21,033
2022-08-01	$17.76	$17.76	$17.57	$17.68	$17.68	17,966
2022-07-29	$18.00	$18.00	$17.51	$17.94	$17.94	19,135
2022-07-28	$17.48	$17.50	$17.26	$17.45	$17.45	19,481
2022-07-27	$17.01	$17.41	$16.98	$17.39	$17.39	11,845
2022-07-26	$17.05	$17.11	$16.84	$16.93	$16.93	160,265
2022-07-25	$17.00	$17.00	$16.74	$16.77	$16.77	24,593
2022-07-22	$16.70	$17.18	$16.57	$16.66	$16.66	32,199
2022-07-21	$16.50	$16.73	$16.46	$16.61	$16.61	19,986
2022-07-20	$16.90	$17.12	$16.52	$16.55	$16.55	32,559
2022-07-19	$16.82	$16.82	$16.33	$16.41	$16.41	13,987
2022-07-18	$16.67	$16.93	$16.51	$16.65	$16.65	15,075
2022-07-15	$16.60	$16.60	$15.86	$16.15	$16.15	12,274
2022-07-14	$16.21	$16.37	$15.91	$16.11	$16.11	18,850
2022-07-13	$16.25	$16.79	$16.22	$16.52	$16.52	7,532
2022-07-12	$16.73	$16.82	$16.23	$16.23	$16.23	22,223
2022-07-11	$17.30	$17.69	$16.93	$17.05	$17.05	20,469
2022-07-08	$17.61	$17.80	$17.55	$17.66	$17.66	13,065
2022-07-07	$18.30	$18.30	$17.60	$17.69	$17.69	59,426
2022-07-06	$16.92	$17.29	$16.76	$17.17	$17.17	65,611
2022-07-05	$17.37	$17.37	$17.01	$17.12	$17.12	64,954
2022-07-01	$18.22	$18.33	$17.75	$18.18	$18.18	40,530
2022-06-30	$18.55	$18.61	$18.37	$18.51	$18.51	7,536
2022-06-29	$18.89	$19.03	$18.78	$18.82	$18.82	35,768
2022-06-28	$18.91	$19.02	$18.70	$18.81	$18.81	12,828
2022-06-27	$18.81	$19.00	$18.69	$18.92	$18.92	20,284
2022-06-24	$18.41	$18.89	$18.33	$18.78	$18.78	34,387
2022-06-23	$19.16	$19.67	$18.65	$18.72	$18.72	64,254
2022-06-22	$19.60	$19.75	$19.53	$19.71	$19.71	30,850
2022-06-21	$20.24	$20.97	$20.08	$20.11	$20.11	27,947
2022-06-17	$20.42	$20.50	$19.91	$20.04	$20.04	29,475
2022-06-16	$20.50	$21.05	$20.29	$20.71	$20.71	15,014
2022-06-15	$20.88	$21.07	$20.73	$20.85	$20.85	12,090
2022-06-14	$20.85	$21.22	$20.51	$20.71	$20.71	56,087
2022-06-13	$21.09	$21.30	$20.88	$20.90	$20.90	80,120
2022-06-10	$21.53	$21.64	$21.43	$21.45	$21.45	12,040
2022-06-09	$22.25	$22.25	$21.79	$21.86	$21.86	15,201
2022-06-08	$22.42	$22.42	$22.06	$22.35	$22.35	5,115
2022-06-07	$22.06	$22.55	$21.92	$22.41	$22.41	32,718
2022-06-06	$22.29	$22.45	$22.13	$22.17	$22.17	23,107
2022-06-03	$22.15	$22.86	$22.15	$22.46	$22.46	11,430
2022-06-02	$22.45	$22.99	$22.22	$22.99	$22.99	30,366
2022-06-01	$21.72	$22.04	$21.52	$21.73	$21.73	12,984
2022-05-31	$22.18	$22.18	$21.31	$21.64	$21.64	18,802
2022-05-27	$21.38	$21.71	$21.38	$21.64	$21.64	31,944
2022-05-26	$22.19	$22.19	$21.21	$21.31	$21.31	17,244
2022-05-25	$21.28	$21.62	$21.28	$21.59	$21.59	3,301
2022-05-24	$21.57	$21.84	$21.36	$21.42	$21.42	28,859
2022-05-23	$22.02	$22.02	$21.59	$21.75	$21.75	8,083
2022-05-20	$21.70	$22.25	$21.32	$21.79	$21.79	23,395
2022-05-19	$21.05	$21.66	$21.05	$21.34	$21.34	28,699
2022-05-18	$21.22	$21.25	$20.73	$20.81	$20.81	16,701
2022-05-17	$21.46	$21.48	$21.12	$21.12	$21.12	4,747
2022-05-16	$20.85	$21.12	$20.85	$21.01	$21.01	5,175
2022-05-13	$20.76	$21.11	$20.36	$20.83	$20.83	118,762
2022-05-12	$20.72	$21.07	$20.36	$20.41	$20.41	23,333
2022-05-11	$21.09	$21.52	$20.98	$20.98	$20.98	17,278
2022-05-10	$21.14	$21.24	$20.75	$20.77	$20.77	23,666
2022-05-09	$20.87	$21.15	$20.78	$20.91	$20.91	98,482
2022-05-06	$21.30	$21.50	$21.20	$21.22	$21.22	17,637
2022-05-05	$22.00	$22.00	$21.40	$21.55	$21.55	67,476
2022-05-04	$21.56	$22.29	$21.24	$22.03	$22.03	41,288
2022-05-03	$21.55	$21.82	$21.33	$21.65	$21.65	93,361
2022-05-02	$21.38	$21.55	$21.07	$21.38	$21.38	156,725
2022-04-29	$22.35	$22.39	$21.84	$21.85	$21.85	41,121
2022-04-28	$22.18	$22.51	$22.04	$22.30	$22.30	53,772
2022-04-27	$22.10	$22.48	$22.10	$22.35	$22.35	29,554
2022-04-26	$22.41	$22.42	$22.18	$22.19	$22.19	55,820
2022-04-25	$22.35	$22.60	$22.12	$22.47	$22.47	81,958
2022-04-22	$23.40	$23.42	$22.94	$22.99	$22.99	42,282
2022-04-21	$23.63	$23.68	$23.47	$23.57	$23.57	28,293
2022-04-20	$23.50	$23.51	$23.30	$23.49	$23.49	38,244
2022-04-19	$23.72	$23.73	$23.54	$23.73	$23.73	44,856
2022-04-18	$24.02	$24.37	$24.02	$24.22	$24.22	92,916
2022-04-14	$23.60	$23.74	$23.40	$23.70	$23.70	29,170
2022-04-13	$23.56	$23.73	$23.52	$23.70	$23.70	12,847
2022-04-12	$23.34	$23.68	$23.33	$23.52	$23.52	42,244
2022-04-11	$23.50	$23.50	$23.16	$23.19	$23.19	54,158
2022-04-08	$23.75	$23.75	$23.63	$23.72	$23.72	226,108
2022-04-07	$23.63	$23.70	$23.54	$23.65	$23.65	131,172
2022-04-06	$23.92	$23.92	$23.61	$23.70	$23.70	32,990
2022-04-05	$24.02	$24.18	$23.89	$23.92	$23.92	24,147
2022-04-04	$24.05	$24.12	$23.91	$23.94	$23.94	79,840
2022-04-01	$23.61	$23.74	$23.52	$23.68	$23.68	17,975
2022-03-31	$23.95	$23.95	$23.66	$23.66	$23.66	48,063
2022-03-30	$23.97	$23.97	$23.70	$23.83	$23.83	29,688
2022-03-29	$23.75	$23.89	$23.68	$23.89	$23.89	17,618
2022-03-28	$23.60	$23.78	$23.52	$23.72	$23.72	35,801
2022-03-25	$23.83	$23.83	$23.51	$23.53	$23.53	27,666
2022-03-24	$24.09	$24.09	$23.66	$23.68	$23.68	75,120
2022-03-23	$23.99	$24.00	$23.85	$24.00	$24.00	69,453
2022-03-22	$23.70	$23.77	$23.51	$23.60	$23.60	62,194
2022-03-21	$23.69	$23.69	$23.51	$23.56	$23.56	31,163
2022-03-18	$23.55	$23.88	$23.55	$23.69	$23.69	13,976
2022-03-17	$23.50	$23.70	$23.30	$23.56	$23.56	56,108
2022-03-16	$22.96	$23.38	$22.96	$23.29	$23.29	408,004
2022-03-15	$22.50	$22.66	$22.37	$22.58	$22.58	42,853
2022-03-14	$22.81	$22.81	$22.55	$22.60	$22.60	223,941
2022-03-11	$23.22	$23.48	$23.09	$23.11	$23.11	50,516
2022-03-10	$23.41	$23.42	$23.20	$23.31	$23.31	41,884
2022-03-09	$23.25	$23.30	$22.83	$23.04	$23.04	250,596
2022-03-08	$23.60	$24.08	$23.40	$23.84	$23.84	100,618
2022-03-07	$24.48	$24.48	$23.40	$24.11	$24.11	186,464
2022-03-04	$24.79	$24.87	$24.41	$24.70	$24.70	230,786
2022-03-03	$24.00	$24.07	$23.70	$24.06	$24.06	168,876
2022-03-02	$23.48	$23.56	$23.18	$23.54	$23.54	223,943
2022-03-01	$23.02	$23.11	$22.87	$22.94	$22.94	46,498
2022-02-28	$22.60	$22.60	$22.33	$22.58	$22.58	24,627
2022-02-25	$22.54	$22.64	$22.43	$22.58	$22.58	23,511
2022-02-24	$22.46	$22.66	$22.30	$22.59	$22.59	28,775
2022-02-23	$22.68	$22.70	$22.38	$22.43	$22.43	33,327
2022-02-22	$22.80	$22.80	$22.54	$22.68	$22.68	35,630
2022-02-18	$22.99	$22.99	$22.67	$22.76	$22.76	29,978
2022-02-17	$22.68	$22.79	$22.65	$22.65	$22.65	8,254
2022-02-16	$22.79	$22.88	$22.70	$22.82	$22.82	53,990
2022-02-15	$22.78	$22.81	$22.61	$22.79	$22.79	21,182
2022-02-14	$22.39	$22.68	$22.38	$22.58	$22.58	39,915
2022-02-11	$22.93	$22.93	$22.38	$22.43	$22.43	48,392
2022-02-10	$23.28	$23.60	$23.07	$23.19	$23.19	53,505
2022-02-09	$22.79	$23.29	$22.76	$23.28	$23.28	35,214
2022-02-08	$22.37	$22.50	$22.24	$22.47	$22.47	20,101
2022-02-07	$22.46	$22.52	$22.24	$22.45	$22.45	37,986
2022-02-04	$22.49	$22.64	$22.21	$22.64	$22.64	42,984
2022-02-03	$22.27	$22.50	$22.27	$22.39	$22.39	8,690
2022-02-02	$22.29	$22.57	$22.29	$22.47	$22.47	158,764
2022-02-01	$22.00	$22.38	$22.00	$22.22	$22.22	10,166
2022-01-31	$21.47	$21.83	$21.42	$21.83	$21.83	48,720
2022-01-28	$21.86	$21.86	$21.57	$21.74	$21.74	32,372
2022-01-27	$22.35	$22.48	$22.11	$22.18	$22.18	43,758
2022-01-26	$22.61	$22.74	$22.22	$22.36	$22.36	26,137
2022-01-25	$22.25	$22.46	$22.23	$22.44	$22.44	9,400
2022-01-24	$22.24	$22.40	$22.04	$22.37	$22.37	43,222
2022-01-21	$22.55	$22.99	$22.55	$22.59	$22.59	18,548
2022-01-20	$22.71	$23.01	$22.68	$22.78	$22.78	39,551
2022-01-19	$22.44	$22.54	$22.36	$22.36	$22.36	28,505
2022-01-18	$22.18	$22.22	$21.95	$22.07	$22.07	40,481
2022-01-14	$22.42	$22.42	$22.16	$22.28	$22.28	13,120
2022-01-13	$22.86	$22.90	$22.59	$22.59	$22.59	17,283
2022-01-12	$22.86	$23.13	$22.81	$22.95	$22.95	81,126
2022-01-11	$22.11	$22.29	$21.92	$22.24	$22.24	16,644
2022-01-10	$21.96	$21.97	$21.73	$21.96	$21.96	26,386
2022-01-07	$21.92	$22.17	$21.87	$22.07	$22.07	32,133
2022-01-06	$21.82	$21.92	$21.68	$21.82	$21.82	56,033
2022-01-05	$22.28	$22.38	$21.96	$22.01	$22.01	48,689
2022-01-04	$22.29	$22.50	$22.26	$22.49	$22.49	150,542
2022-01-03	$21.95	$22.27	$21.80	$22.18	$22.18	42,095
2021-12-31	$22.35	$22.45	$22.25	$22.34	$22.34	26,067
2021-12-30	$22.20	$22.25	$21.98	$21.98	$21.98	35,477
2021-12-29	$22.15	$22.22	$22.02	$22.22	$22.22	26,980
2021-12-28	$22.60	$22.60	$22.24	$22.30	$22.30	41,340
2021-12-27	$22.08	$22.55	$22.04	$22.31	$22.31	19,307
2021-12-23	$21.85	$22.14	$21.85	$22.13	$22.13	24,836
2021-12-22	$21.96	$22.08	$21.93	$22.01	$22.01	10,415
2021-12-21	$21.83	$21.88	$21.73	$21.82	$21.82	15,432
2021-12-20	$21.48	$21.61	$21.45	$21.58	$21.58	109,344
2021-12-17	$21.68	$21.68	$21.46	$21.57	$21.57	13,480
2021-12-16	$21.43	$21.71	$21.43	$21.58	$21.58	14,959
2021-12-15	$21.07	$21.39	$20.65	$21.33	$21.33	50,980
2021-12-14	$21.38	$21.64	$21.33	$21.38	$21.38	26,533
2021-12-13	$21.50	$21.62	$21.34	$21.54	$21.54	10,037
2021-12-10	$21.47	$21.65	$21.47	$21.48	$21.48	16,157
2021-12-09	$21.73	$21.77	$21.57	$21.59	$21.59	24,748
2021-12-08	$21.90	$22.07	$21.87	$21.98	$21.98	25,219
2021-12-07	$21.91	$21.91	$21.72	$21.74	$21.74	17,331
2021-12-06	$21.57	$21.84	$21.53	$21.84	$21.84	34,866
2021-12-03	$21.56	$21.58	$21.33	$21.39	$21.39	16,359
2021-12-02	$21.31	$21.63	$21.30	$21.56	$21.56	43,569
2021-12-01	$21.66	$21.66	$21.14	$21.14	$21.14	94,205
2021-11-30	$21.73	$21.86	$21.37	$21.57	$21.57	48,580
2021-11-29	$21.92	$21.92	$21.68	$21.80	$21.80	34,549
2021-11-26	$21.67	$21.75	$21.54	$21.67	$21.67	25,692
2021-11-24	$22.49	$22.57	$22.38	$22.54	$22.54	60,902
2021-11-23	$22.18	$22.37	$22.17	$22.25	$22.25	52,681
2021-11-22	$21.97	$22.21	$21.94	$22.08	$22.08	26,018
2021-11-19	$21.86	$22.11	$21.86	$22.05	$22.05	24,467
2021-11-18	$21.33	$21.72	$21.24	$21.61	$21.61	35,552
2021-11-17	$21.60	$21.70	$21.11	$21.19	$21.19	77,204
2021-11-16	$21.97	$21.97	$21.78	$21.85	$21.85	75,195
2021-11-15	$22.33	$22.35	$22.09	$22.14	$22.14	13,037
2021-11-12	$22.23	$22.37	$22.02	$22.32	$22.32	73,019
2021-11-11	$22.13	$22.19	$22.01	$22.11	$22.11	22,067
2021-11-10	$21.93	$22.05	$21.56	$21.56	$21.56	13,355
2021-11-09	$22.06	$22.06	$21.77	$21.98	$21.98	27,571
2021-11-08	$22.00	$22.15	$21.94	$22.04	$22.04	36,010
2021-11-05	$21.67	$21.84	$21.54	$21.80	$21.80	130,551
2021-11-04	$21.82	$21.82	$21.48	$21.61	$21.61	10,696
2021-11-03	$21.92	$21.93	$21.48	$21.77	$21.77	23,800
2021-11-02	$21.97	$22.08	$21.86	$21.91	$21.91	7,418
2021-11-01	$21.76	$22.05	$21.76	$21.98	$21.98	24,539
2021-10-29	$22.07	$22.17	$21.78	$21.90	$21.90	25,909
2021-10-28	$22.16	$22.32	$22.16	$22.25	$22.25	21,573
2021-10-27	$22.09	$22.23	$21.95	$21.95	$21.95	137,510
2021-10-26	$22.70	$22.76	$22.46	$22.56	$22.56	114,264
2021-10-25	$22.70	$22.86	$22.61	$22.70	$22.70	159,007
2021-10-22	$22.82	$22.82	$22.32	$22.60	$22.60	26,806
2021-10-21	$23.05	$23.05	$22.76	$22.87	$22.87	39,594
2021-10-20	$23.47	$23.81	$23.47	$23.81	$23.81	14,735
2021-10-19	$23.67	$23.70	$23.43	$23.52	$23.52	19,088
2021-10-18	$23.73	$23.73	$23.51	$23.67	$23.67	20,123
2021-10-15	$23.79	$23.94	$23.55	$23.75	$23.75	71,582
2021-10-14	$23.06	$23.29	$23.05	$23.14	$23.14	37,846
2021-10-13	$22.06	$22.67	$22.00	$22.58	$22.58	39,616
2021-10-12	$22.00	$22.02	$21.62	$21.68	$21.68	29,164
2021-10-11	$21.89	$21.94	$21.75	$21.87	$21.87	25,541
2021-10-08	$21.41	$21.59	$21.36	$21.50	$21.50	16,687
2021-10-07	$21.20	$21.39	$21.12	$21.29	$21.29	4,315
2021-10-06	$20.80	$20.90	$20.70	$20.90	$20.90	11,417
2021-10-05	$20.98	$21.08	$20.87	$20.95	$20.95	20,119
2021-10-04	$21.31	$21.57	$21.20	$21.20	$21.20	35,179
2021-10-01	$20.83	$21.09	$20.83	$21.04	$21.04	29,807
2021-09-30	$20.44	$20.61	$20.32	$20.54	$20.54	15,435
2021-09-29	$21.30	$21.30	$20.86	$20.86	$20.86	9,136
2021-09-28	$21.33	$21.37	$21.24	$21.26	$21.26	6,380
2021-09-27	$21.34	$21.55	$21.34	$21.43	$21.43	5,063
2021-09-24	$21.09	$21.53	$21.09	$21.43	$21.43	14,753
2021-09-23	$21.15	$21.24	$21.15	$21.21	$21.21	3,311
2021-09-22	$21.09	$21.38	$21.09	$21.24	$21.24	15,701
2021-09-21	$20.50	$20.70	$20.12	$20.59	$20.59	23,180
2021-09-20	$20.92	$20.92	$20.54	$20.69	$20.69	53,593
2021-09-17	$21.64	$21.68	$21.21	$21.21	$21.21	32,913
2021-09-16	$21.60	$21.60	$21.26	$21.26	$21.26	21,071
2021-09-15	$21.79	$22.22	$21.79	$22.09	$22.09	5,774
2021-09-14	$21.69	$21.69	$21.62	$21.64	$21.64	13,361
2021-09-13	$22.05	$22.05	$21.76	$21.89	$21.89	15,968
2021-09-10	$22.04	$22.44	$22.04	$22.20	$22.20	71,986
2021-09-09	$21.45	$21.54	$21.43	$21.43	$21.43	11,057
2021-09-08	$21.40	$21.40	$21.15	$21.29	$21.29	16,453
2021-09-07	$21.57	$21.57	$21.34	$21.51	$21.51	13,773
2021-09-03	$21.72	$21.79	$21.68	$21.69	$21.69	6,392
2021-09-02	$21.42	$21.67	$21.42	$21.66	$21.66	40,550
2021-09-01	$21.42	$21.53	$21.39	$21.51	$21.51	39,290
2021-08-31	$21.88	$21.98	$21.84	$21.87	$21.87	8,341
2021-08-30	$21.98	$22.09	$21.85	$22.09	$22.09	13,202
2021-08-27	$21.44	$21.75	$21.44	$21.75	$21.75	14,606
2021-08-26	$21.46	$21.46	$21.30	$21.30	$21.30	15,384
2021-08-25	$21.43	$21.54	$21.40	$21.40	$21.40	22,119
2021-08-24	$21.29	$21.55	$21.29	$21.31	$21.31	22,079
2021-08-23	$20.93	$21.22	$20.93	$21.06	$21.06	27,554
2021-08-20	$20.44	$20.78	$20.44	$20.73	$20.73	12,124
2021-08-19	$20.20	$20.37	$20.16	$20.27	$20.27	47,360
2021-08-18	$20.95	$20.95	$20.60	$20.65	$20.65	31,685
2021-08-17	$21.23	$21.30	$21.05	$21.12	$21.12	28,751
2021-08-16	$21.82	$21.82	$21.59	$21.64	$21.64	16,284
2021-08-13	$21.91	$22.19	$21.85	$21.85	$21.85	19,761
2021-08-12	$21.77	$21.85	$21.72	$21.78	$21.78	9,332
2021-08-11	$21.89	$21.93	$21.80	$21.89	$21.89	14,179
2021-08-10	$21.46	$21.89	$21.46	$21.73	$21.73	12,205
2021-08-09	$21.58	$21.58	$21.40	$21.44	$21.44	50,623
2021-08-06	$21.99	$22.16	$21.68	$21.77	$21.77	16,965
2021-08-05	$21.70	$21.82	$21.70	$21.74	$21.74	19,428
2021-08-04	$21.83	$21.83	$21.65	$21.70	$21.70	10,128
2021-08-03	$21.86	$22.01	$21.72	$21.92	$21.92	58,636
2021-08-02	$22.52	$22.72	$22.11	$22.19	$22.19	272,999
2021-07-30	$22.75	$22.78	$22.29	$22.46	$22.46	17,171
2021-07-29	$22.55	$22.75	$22.55	$22.72	$22.72	24,701
2021-07-28	$22.58	$22.58	$22.20	$22.32	$22.32	17,973
2021-07-27	$22.86	$23.01	$22.70	$22.89	$22.89	38,841
2021-07-26	$22.79	$23.06	$22.76	$23.02	$23.02	73,131
2021-07-23	$21.77	$22.38	$21.77	$22.20	$22.20	289,836
2021-07-22	$21.64	$21.77	$21.63	$21.77	$21.77	31,761
2021-07-21	$21.42	$21.47	$21.25	$21.47	$21.47	10,838
2021-07-20	$21.04	$21.43	$21.04	$21.42	$21.42	32,455
2021-07-19	$21.11	$21.17	$20.89	$20.96	$20.96	57,931
2021-07-16	$21.50	$21.71	$21.50	$21.61	$21.61	13,902
2021-07-15	$21.48	$21.74	$21.48	$21.55	$21.55	16,045
2021-07-14	$21.39	$21.45	$21.31	$21.32	$21.32	18,449
2021-07-13	$21.50	$21.56	$21.42	$21.43	$21.43	11,239
2021-07-12	$21.47	$21.70	$21.46	$21.60	$21.60	22,266
2021-07-09	$21.65	$21.85	$21.65	$21.72	$21.72	28,647
2021-07-08	$21.28	$21.43	$21.21	$21.40	$21.40	26,896
2021-07-07	$21.60	$21.76	$21.50	$21.63	$21.63	26,146
2021-07-06	$21.88	$21.88	$21.21	$21.31	$21.31	55,640
2021-07-02	$21.27	$21.51	$21.27	$21.50	$21.50	54,907
2021-07-01	$21.55	$21.55	$21.17	$21.22	$21.22	18,164
2021-06-30	$21.50	$21.67	$21.40	$21.52	$21.52	23,051
2021-06-29	$21.35	$21.42	$21.20	$21.33	$21.33	171,023
2021-06-28	$21.42	$21.49	$21.35	$21.42	$21.42	39,637
2021-06-25	$21.50	$21.53	$21.39	$21.47	$21.47	19,632
2021-06-24	$21.56	$21.67	$21.45	$21.55	$21.55	31,050
2021-06-23	$21.66	$21.68	$21.58	$21.62	$21.62	31,474
2021-06-22	$20.95	$21.30	$20.95	$21.12	$21.12	40,681
2021-06-21	$20.78	$21.02	$20.76	$21.00	$21.00	52,206
2021-06-18	$20.92	$20.92	$20.76	$20.77	$20.77	40,562
2021-06-17	$21.55	$21.58	$20.85	$20.97	$20.97	81,785
2021-06-16	$21.82	$22.07	$21.49	$21.54	$21.54	81,141
2021-06-15	$21.93	$21.97	$21.71	$21.75	$21.75	90,041
2021-06-14	$22.76	$22.76	$22.65	$22.69	$22.69	33,153
2021-06-11	$23.02	$23.02	$22.69	$22.84	$22.84	55,244
2021-06-10	$22.62	$22.62	$22.38	$22.59	$22.59	47,100
2021-06-09	$22.80	$22.80	$22.65	$22.65	$22.65	18,806
2021-06-08	$22.63	$22.92	$22.42	$22.89	$22.89	22,905
2021-06-07	$22.71	$22.80	$22.50	$22.66	$22.66	42,810
2021-06-04	$22.79	$22.81	$22.64	$22.72	$22.72	40,559
2021-06-03	$67.70	$67.70	$66.78	$67.08	$22.36	67,464
2021-06-02	$69.68	$69.69	$69.02	$69.30	$23.10	69,501
2021-06-01	$70.25	$70.83	$70.00	$70.11	$23.37	52,416
2021-05-28	$69.81	$70.46	$69.52	$70.23	$23.41	54,768
2021-05-27	$68.87	$70.39	$68.87	$70.39	$23.46	65,874
2021-05-26	$68.11	$68.48	$67.75	$68.15	$22.72	39,462
2021-05-25	$67.89	$68.30	$67.70	$68.01	$22.67	39,174
2021-05-24	$67.78	$68.43	$67.72	$68.42	$22.81	49,041
2021-05-21	$68.40	$68.43	$67.37	$67.83	$22.61	74,022
2021-05-20	$69.16	$69.16	$68.28	$68.44	$22.81	44,883
2021-05-19	$69.22	$69.49	$68.30	$68.70	$22.90	157,278
2021-05-18	$71.50	$71.77	$70.95	$71.12	$23.71	47,205
2021-05-17	$70.67	$71.24	$70.50	$71.11	$23.70	78,120
2021-05-14	$70.27	$70.83	$69.99	$70.31	$23.44	87,348
2021-05-13	$70.70	$71.23	$70.23	$70.52	$23.51	650,562
2021-05-12	$71.51	$72.20	$70.81	$70.97	$23.66	106,407
2021-05-11	$71.51	$72.44	$71.37	$72.44	$24.15	148,563
2021-05-10	$72.56	$72.56	$70.72	$71.07	$23.69	238,053
2021-05-07	$71.10	$71.74	$70.86	$71.38	$23.79	731,556
2021-05-06	$69.21	$69.56	$69.00	$69.56	$23.19	135,465
2021-05-05	$68.23	$68.37	$68.01	$68.29	$22.76	26,037
2021-05-04	$68.39	$68.54	$67.68	$68.54	$22.85	93,447
2021-05-03	$68.05	$68.41	$67.71	$68.29	$22.76	41,742
2021-04-30	$68.04	$68.04	$67.10	$67.25	$22.42	36,129
2021-04-29	$68.59	$68.59	$67.34	$67.74	$22.58	54,408
2021-04-28	$67.61	$68.13	$67.26	$68.07	$22.69	70,629
2021-04-27	$67.71	$67.74	$67.28	$67.69	$22.56	102,633
2021-04-26	$66.43	$67.11	$66.43	$67.11	$22.37	106,326
2021-04-23	$65.22	$65.61	$65.10	$65.51	$21.84	40,665
2021-04-22	$64.90	$64.90	$64.27	$64.34	$21.45	59,451
2021-04-21	$64.44	$64.91	$64.08	$64.90	$21.63	26,007
2021-04-20	$64.23	$64.67	$63.39	$63.69	$21.23	20,220
2021-04-19	$64.78	$64.78	$63.89	$64.06	$21.35	40,797
2021-04-16	$63.63	$63.63	$62.80	$63.04	$21.01	68,025
2021-04-15	$63.01	$63.99	$63.01	$63.95	$21.32	69,972
2021-04-14	$61.72	$62.42	$61.64	$61.99	$20.66	54,702
2021-04-13	$61.26	$61.26	$60.69	$61.00	$20.33	23,067
2021-04-12	$60.96	$60.96	$60.53	$60.63	$20.21	12,015
2021-04-09	$61.02	$61.48	$61.00	$61.30	$20.43	13,674
2021-04-08	$61.58	$61.90	$61.58	$61.74	$20.58	7,347
2021-04-07	$61.94	$61.94	$61.07	$61.26	$20.42	45,150
2021-04-06	$62.28	$62.28	$61.83	$62.05	$20.68	20,427
2021-04-05	$62.01	$62.88	$61.79	$62.53	$20.84	50,772
2021-04-01	$60.92	$60.92	$59.89	$60.52	$20.17	26,745
2021-03-31	$59.50	$60.47	$59.50	$60.14	$20.05	210,384
2021-03-30	$60.30	$60.30	$59.84	$59.88	$19.96	24,555
2021-03-29	$60.65	$60.94	$60.42	$60.90	$20.30	10,149
2021-03-26	$61.08	$61.83	$61.08	$61.79	$20.60	74,409
2021-03-25	$59.95	$60.40	$59.63	$60.33	$20.11	26,928
2021-03-24	$61.24	$61.69	$60.75	$60.83	$20.28	20,181
2021-03-23	$61.46	$61.85	$60.50	$60.58	$20.19	39,708
2021-03-22	$61.87	$62.55	$61.87	$62.52	$20.84	55,110
2021-03-19	$61.67	$62.29	$61.36	$61.95	$20.65	272,478
2021-03-18	$62.57	$62.57	$60.99	$61.24	$20.41	28,926
2021-03-17	$61.82	$62.80	$61.82	$62.70	$20.90	37,260
2021-03-16	$61.40	$61.82	$61.20	$61.20	$20.40	42,030
2021-03-15	$62.15	$62.74	$62.15	$62.74	$20.91	23,721
2021-03-12	$62.28	$62.75	$61.75	$62.75	$20.92	29,322
2021-03-11	$61.79	$62.84	$61.75	$62.69	$20.90	56,757
2021-03-10	$60.96	$61.12	$60.64	$60.89	$20.30	99,888
2021-03-09	$60.52	$60.80	$60.25	$60.62	$20.21	41,580
2021-03-08	$61.09	$62.13	$60.40	$61.54	$20.51	23,103
2021-03-05	$61.22	$61.90	$61.22	$61.90	$20.63	44,640
2021-03-04	$61.89	$61.89	$58.40	$59.45	$19.82	86,880
2021-03-03	$63.10	$63.10	$62.26	$62.36	$20.79	32,496
2021-03-02	$63.52	$63.84	$62.93	$63.63	$21.21	82,515
2021-03-01	$63.00	$63.11	$61.85	$62.02	$20.67	112,263
2021-02-26	$63.03	$63.19	$61.60	$61.84	$20.61	85,044
2021-02-25	$65.82	$65.82	$63.63	$64.00	$21.33	172,146
2021-02-24	$63.75	$65.44	$63.25	$65.32	$21.77	81,918
2021-02-23	$62.60	$63.92	$61.78	$63.84	$21.28	115,092
2021-02-22	$63.05	$63.24	$62.01	$62.54	$20.85	1,124,175
2021-02-19	$61.10	$62.17	$60.88	$61.81	$20.60	77,913
2021-02-18	$59.32	$59.47	$59.04	$59.35	$19.78	37,539
2021-02-17	$58.67	$58.67	$57.50	$58.04	$19.35	21,510
2021-02-16	$58.30	$58.51	$57.68	$58.24	$19.41	57,486
2021-02-12	$57.17	$57.44	$56.81	$57.37	$19.12	17,448
2021-02-11	$57.13	$57.21	$55.40	$56.99	$19.00	14,496
2021-02-10	$57.00	$57.42	$56.91	$57.07	$19.02	16,605
2021-02-09	$56.00	$56.37	$55.81	$56.12	$18.71	45,252
2021-02-08	$55.89	$55.92	$55.29	$55.60	$18.53	19,917
2021-02-05	$53.87	$55.10	$53.87	$55.10	$18.37	21,921
2021-02-04	$54.00	$54.00	$53.59	$53.69	$17.90	13,212
2021-02-03	$53.83	$54.05	$53.74	$53.83	$17.94	15,270
2021-02-02	$53.50	$53.68	$53.16	$53.23	$17.74	22,926
2021-02-01	$53.20	$53.84	$53.20	$53.58	$17.86	27,936
2021-01-29	$54.20	$54.21	$53.51	$53.54	$17.85	12,585
2021-01-28	$54.04	$54.17	$53.97	$53.97	$17.99	23,637
2021-01-27	$54.54	$54.54	$53.40	$53.96	$17.99	38,868
2021-01-26	$55.25	$55.25	$54.76	$54.91	$18.30	6,012
2021-01-25	$54.55	$55.31	$54.52	$54.92	$18.31	13,854
2021-01-22	$54.01	$54.87	$54.01	$54.73	$18.24	6,978
2021-01-21	$56.50	$56.50	$54.81	$55.25	$18.42	33,516
2021-01-20	$55.37	$55.85	$54.90	$55.19	$18.40	15,228
2021-01-19	$55.81	$55.81	$54.50	$55.10	$18.37	34,902
2021-01-15	$55.00	$55.18	$54.38	$54.52	$18.17	26,424
2021-01-14	$54.68	$55.52	$54.68	$55.52	$18.51	8,730
2021-01-13	$55.69	$55.69	$54.53	$54.82	$18.27	9,603
2021-01-12	$54.56	$55.00	$54.48	$54.93	$18.31	12,324
2021-01-11	$54.70	$54.70	$53.40	$54.00	$18.00	34,524
2021-01-08	$56.74	$56.74	$55.19	$55.89	$18.63	13,593
2021-01-07	$56.28	$56.32	$55.88	$55.96	$18.65	18,519
2021-01-06	$56.33	$56.33	$55.07	$55.57	$18.52	68,640
2021-01-05	$53.90	$55.73	$53.90	$55.30	$18.43	126,717
2021-01-04	$53.86	$54.17	$53.63	$53.91	$17.97	15,564
2020-12-31	$53.50	$53.50	$53.17	$53.36	$17.79	14,358
2020-12-30	$54.08	$54.12	$53.57	$53.66	$17.89	8,127
2020-12-29	$54.14	$54.23	$53.79	$53.79	$17.93	17,790
2020-12-28	$54.14	$54.59	$53.87	$54.24	$18.08	30,099
2020-12-24	$53.55	$53.85	$53.51	$53.80	$17.93	6,936
2020-12-23	$53.41	$53.75	$53.39	$53.61	$17.87	6,648
2020-12-22	$53.89	$53.89	$53.04	$53.16	$17.72	27,957
2020-12-21	$54.72	$54.72	$53.52	$54.26	$18.09	19,947
2020-12-18	$54.75	$54.92	$54.35	$54.92	$18.31	93,327
2020-12-17	$55.07	$55.07	$54.27	$54.53	$18.18	22,803
2020-12-16	$54.33	$54.33	$53.61	$53.91	$17.97	19,563
2020-12-15	$53.30	$53.65	$53.30	$53.58	$17.86	5,184
2020-12-14	$53.39	$53.56	$53.20	$53.41	$17.80	50,616
2020-12-11	$53.48	$53.67	$53.01	$53.57	$17.86	18,927
2020-12-10	$54.49	$54.49	$53.99	$54.21	$18.07	23,880
2020-12-09	$53.46	$53.46	$52.86	$53.33	$17.78	18,597
2020-12-08	$53.05	$53.27	$52.84	$52.99	$17.66	19,953
2020-12-07	$55.44	$55.44	$53.06	$53.09	$17.70	25,650
2020-12-04	$52.63	$53.88	$52.63	$53.54	$17.85	20,475
2020-12-03	$53.77	$53.77	$52.73	$52.73	$17.58	35,565
2020-12-02	$51.99	$53.37	$51.99	$53.37	$17.79	128,025
2020-12-01	$52.74	$53.35	$52.70	$53.03	$17.68	30,351
2020-11-30	$52.53	$52.70	$51.87	$52.15	$17.38	31,236
2020-11-27	$52.10	$52.10	$51.50	$51.86	$17.29	14,976
2020-11-25	$50.65	$50.65	$50.07	$50.37	$16.79	9,960
2020-11-24	$50.34	$50.34	$49.99	$50.18	$16.73	14,640
2020-11-23	$50.37	$50.37	$48.86	$49.71	$16.57	44,457
2020-11-20	$49.19	$50.20	$49.19	$49.88	$16.63	25,323
2020-11-19	$48.70	$48.90	$48.61	$48.90	$16.30	12,753
2020-11-18	$48.67	$48.88	$48.46	$48.62	$16.21	11,526
2020-11-17	$48.96	$48.96	$48.16	$48.70	$16.23	10,347
2020-11-16	$49.28	$49.28	$48.59	$48.94	$16.31	18,648
2020-11-13	$48.00	$48.27	$47.90	$48.10	$16.03	12,669
2020-11-12	$47.73	$47.92	$47.46	$47.51	$15.84	7,263
2020-11-11	$47.82	$47.82	$47.22	$47.42	$15.81	40,392
2020-11-10	$47.77	$47.89	$47.77	$47.85	$15.95	2,763
2020-11-09	$49.43	$49.43	$47.63	$47.63	$15.88	9,444
2020-11-06	$47.83	$48.07	$47.71	$47.82	$15.94	19,842
2020-11-05	$47.45	$47.45	$47.02	$47.20	$15.73	8,742
2020-11-04	$47.00	$47.11	$46.80	$47.11	$15.70	11,448
2020-11-03	$47.00	$47.17	$46.86	$47.01	$15.67	5,016
2020-11-02	$46.73	$46.88	$46.35	$46.82	$15.61	13,593
2020-10-30	$46.22	$46.33	$46.16	$46.32	$15.44	7,674
2020-10-29	$46.20	$46.77	$46.20	$46.54	$15.51	34,047
2020-10-28	$46.52	$46.52	$46.15	$46.38	$15.46	12,528
2020-10-27	$47.38	$47.38	$46.71	$46.86	$15.62	24,108
2020-10-26	$46.81	$46.87	$46.77	$46.87	$15.62	7,233
2020-10-23	$47.66	$47.73	$47.56	$47.69	$15.90	21,588
2020-10-22	$47.90	$48.11	$47.66	$48.11	$16.04	25,062
2020-10-21	$48.10	$48.72	$48.10	$48.60	$16.20	27,936
2020-10-20	$47.25	$47.94	$47.25	$47.68	$15.89	20,553
2020-10-19	$46.30	$46.72	$46.30	$46.60	$15.53	3,357
2020-10-16	$46.36	$46.54	$46.29	$46.29	$15.43	2,226
2020-10-15	$46.49	$46.90	$46.49	$46.68	$15.56	6,114
2020-10-14	$46.10	$46.15	$46.00	$46.13	$15.38	18,969
2020-10-13	$46.36	$46.36	$45.07	$46.15	$15.38	5,340
2020-10-12	$46.54	$46.63	$46.34	$46.45	$15.48	8,454
2020-10-09	$46.24	$46.74	$46.24	$46.74	$15.58	8,925
2020-10-08	$46.00	$46.05	$45.89	$45.89	$15.30	30,801
2020-10-07	$45.59	$46.19	$45.58	$45.96	$15.32	13,455
2020-10-06	$44.73	$44.94	$44.38	$44.45	$14.82	9,528
2020-10-05	$44.61	$44.99	$44.60	$44.80	$14.93	36,054
2020-10-02	$43.64	$45.12	$43.62	$44.93	$14.98	60,192
2020-10-01	$45.00	$45.00	$43.14	$43.41	$14.47	59,367
2020-09-30	$46.03	$46.03	$45.78	$45.88	$15.29	5,616
2020-09-29	$45.35	$45.35	$44.73	$45.34	$15.11	4,344
2020-09-28	$45.76	$45.76	$45.08	$45.62	$15.21	18,921
2020-09-25	$44.87	$44.99	$44.79	$44.99	$15.00	5,028
2020-09-24	$44.35	$45.40	$44.12	$44.91	$14.97	43,530
2020-09-23	$45.50	$45.50	$44.74	$44.76	$14.92	29,037
2020-09-22	$47.09	$47.09	$46.30	$46.52	$15.51	9,210
2020-09-21	$46.70	$46.70	$45.77	$45.97	$15.32	16,023
2020-09-18	$46.46	$47.46	$46.38	$47.19	$15.73	25,239
2020-09-17	$45.37	$46.57	$45.37	$46.57	$15.52	12,150
2020-09-16	$46.34	$46.37	$46.10	$46.29	$15.43	10,452
2020-09-15	$46.34	$46.36	$45.85	$45.93	$15.31	20,673
2020-09-14	$46.80	$46.80	$46.32	$46.54	$15.51	11,331
2020-09-11	$46.15	$46.39	$45.75	$46.37	$15.46	19,188
2020-09-10	$46.26	$46.30	$44.31	$44.77	$14.92	45,255
2020-09-09	$46.20	$46.41	$46.00	$46.38	$15.46	13,278
2020-09-08	$46.87	$46.87	$45.56	$45.74	$15.25	42,105
2020-09-04	$46.00	$46.90	$45.96	$46.90	$15.63	17,457
2020-09-03	$46.95	$46.95	$45.19	$45.34	$15.11	19,335
2020-09-02	$45.44	$45.91	$45.44	$45.91	$15.30	5,154
2020-09-01	$47.13	$47.13	$45.31	$45.87	$15.29	23,418
2020-08-31	$45.91	$46.45	$45.91	$46.40	$15.47	19,074
2020-08-28	$45.88	$46.73	$45.71	$46.29	$15.43	18,258
2020-08-27	$45.16	$46.64	$45.08	$45.60	$15.20	13,863
2020-08-26	$45.25	$45.53	$45.12	$45.52	$15.17	16,728
2020-08-25	$44.72	$45.09	$44.72	$44.88	$14.96	4,740
2020-08-24	$45.26	$45.26	$44.53	$44.54	$14.85	14,748
2020-08-21	$44.79	$44.79	$44.35	$44.56	$14.85	17,826
2020-08-20	$45.65	$45.70	$45.17	$45.70	$15.23	12,159
2020-08-19	$46.39	$46.39	$45.50	$45.87	$15.29	80,577
2020-08-18	$45.24	$45.45	$44.85	$45.41	$15.14	19,677
2020-08-17	$44.79	$44.79	$44.19	$44.70	$14.90	15,609
2020-08-14	$42.71	$43.72	$42.71	$43.66	$14.55	21,696
2020-08-13	$43.69	$43.69	$42.30	$42.62	$14.21	33,195
2020-08-12	$43.33	$44.34	$43.33	$44.06	$14.69	19,353
2020-08-11	$43.83	$43.85	$43.34	$43.46	$14.49	18,525
2020-08-10	$43.79	$44.00	$43.40	$43.70	$14.57	41,904
2020-08-07	$44.48	$44.48	$42.61	$42.66	$14.22	47,187
2020-08-06	$44.50	$44.57	$44.43	$44.56	$14.85	11,016
2020-08-05	$44.87	$44.87	$44.46	$44.46	$14.82	11,256
2020-08-04	$44.32	$44.82	$43.95	$44.59	$14.86	37,314
2020-08-03	$44.62	$44.67	$44.43	$44.67	$14.89	9,168
2020-07-31	$44.46	$45.25	$43.60	$44.11	$14.70	37,107
2020-07-30	$44.65	$44.65	$44.23	$44.64	$14.88	6,450
2020-07-29	$44.70	$45.15	$44.37	$44.94	$14.98	57,534
2020-07-28	$44.92	$45.57	$44.25	$44.50	$14.83	61,011
2020-07-27	$45.16	$45.16	$44.15	$44.47	$14.82	17,940
2020-07-24	$44.33	$45.00	$44.33	$44.34	$14.78	30,840
2020-07-23	$45.44	$45.55	$44.43	$44.58	$14.86	37,524
2020-07-22	$44.80	$45.14	$44.40	$44.86	$14.95	28,614
2020-07-21	$45.64	$45.64	$44.93	$45.38	$15.13	7,620
2020-07-20	$44.20	$45.15	$44.20	$44.71	$14.90	32,229
2020-07-17	$44.62	$45.45	$44.31	$44.58	$14.86	23,934
2020-07-16	$44.45	$44.66	$43.23	$44.36	$14.79	56,442
2020-07-15	$45.20	$45.34	$44.10	$44.49	$14.83	22,200
2020-07-14	$44.93	$46.80	$44.47	$44.94	$14.98	56,985
2020-07-13	$45.25	$47.34	$44.40	$44.45	$14.82	92,730
2020-07-10	$44.33	$44.75	$44.05	$44.73	$14.91	11,331
2020-07-09	$43.88	$44.22	$43.48	$43.58	$14.53	37,170
2020-07-08	$43.53	$44.49	$43.00	$43.37	$14.46	27,600
2020-07-07	$43.50	$43.92	$42.17	$43.07	$14.36	10,707
2020-07-06	$43.36	$43.51	$42.38	$43.18	$14.39	22,266
2020-07-02	$43.08	$43.08	$41.94	$42.26	$14.09	16,500
2020-07-01	$41.98	$42.23	$41.80	$42.14	$14.05	7,614
2020-06-30	$42.12	$42.21	$41.64	$42.19	$14.06	23,400
2020-06-29	$41.41	$41.51	$41.15	$41.51	$13.84	7,008
2020-06-26	$41.24	$41.24	$40.87	$40.90	$13.63	6,897
2020-06-25	$40.65	$41.56	$40.54	$41.25	$13.75	8,052
2020-06-24	$41.03	$41.83	$40.57	$40.82	$13.61	21,063
2020-06-23	$41.33	$41.33	$40.83	$40.86	$13.62	7,098
2020-06-22	$40.88	$41.31	$40.85	$41.12	$13.71	50,166
2020-06-19	$40.99	$41.46	$40.49	$40.78	$13.59	19,605
2020-06-18	$42.20	$42.20	$40.02	$40.34	$13.45	30,813
2020-06-17	$39.80	$39.95	$39.80	$39.95	$13.32	2,316
2020-06-16	$40.95	$40.95	$39.95	$39.97	$13.32	14,790
2020-06-15	$39.70	$41.12	$39.48	$39.93	$13.31	11,457
2020-06-12	$40.40	$40.71	$39.91	$40.38	$13.46	10,272
2020-06-11	$42.19	$42.19	$39.67	$39.70	$13.23	27,405
2020-06-10	$41.00	$41.92	$40.88	$41.73	$13.91	27,057
2020-06-09	$40.70	$40.99	$40.00	$40.12	$13.37	15,171
2020-06-08	$39.14	$40.12	$39.14	$40.12	$13.37	17,043
2020-06-05	$38.60	$39.65	$38.60	$39.46	$13.15	17,397
2020-06-04	$40.11	$40.11	$37.00	$38.29	$12.76	6,405
2020-06-03	$40.78	$40.78	$38.17	$38.48	$12.83	15,420
2020-06-02	$39.18	$39.18	$37.87	$38.40	$12.80	35,307
2020-06-01	$38.80	$38.80	$37.86	$38.04	$12.68	12,624
2020-05-29	$37.50	$37.83	$37.06	$37.81	$12.60	5,514
2020-05-28	$37.39	$37.47	$36.83	$37.23	$12.41	8,835
2020-05-27	$36.96	$37.08	$36.53	$37.08	$12.36	9,054
2020-05-26	$37.52	$37.52	$37.14	$37.47	$12.49	3,903
2020-05-22	$37.28	$37.46	$36.93	$37.07	$12.36	9,213
2020-05-21	$37.40	$37.70	$37.40	$37.59	$12.53	3,465
2020-05-20	$37.46	$38.00	$37.44	$37.81	$12.60	21,612
2020-05-19	$37.03	$38.00	$37.03	$37.37	$12.46	14,295
2020-05-18	$37.69	$38.72	$36.88	$37.81	$12.60	35,628
2020-05-15	$36.37	$36.94	$36.17	$36.94	$12.31	6,555
2020-05-14	$35.96	$36.50	$35.64	$36.50	$12.17	9,939
2020-05-13	$36.62	$37.29	$36.10	$37.19	$12.40	15,450
2020-05-12	$38.04	$38.06	$36.07	$36.12	$12.04	21,456
2020-05-11	$36.56	$38.15	$36.56	$38.03	$12.68	50,187
2020-05-08	$37.02	$37.24	$36.62	$36.62	$12.21	47,328
2020-05-07	$36.63	$37.62	$36.52	$37.36	$12.45	15,408
2020-05-06	$36.22	$36.25	$36.02	$36.24	$12.08	12,540
2020-05-05	$35.84	$35.91	$35.84	$35.90	$11.97	4,572
2020-05-04	$37.38	$37.38	$35.72	$35.91	$11.97	5,538
2020-05-01	$35.60	$35.86	$35.47	$35.50	$11.83	10,986
2020-04-30	$36.62	$36.68	$36.05	$36.13	$12.04	19,449
2020-04-29	$36.82	$37.07	$36.50	$37.04	$12.35	5,910
2020-04-28	$36.05	$36.99	$36.05	$36.59	$12.20	7,578
2020-04-27	$35.77	$36.11	$35.77	$36.11	$12.04	4,794
2020-04-24	$36.18	$36.73	$35.73	$36.17	$12.06	39,417
2020-04-23	$35.75	$35.80	$35.67	$35.78	$11.93	4,899
2020-04-22	$35.53	$35.53	$35.24	$35.40	$11.80	6,189
2020-04-21	$35.60	$35.60	$34.26	$35.18	$11.73	14,313
2020-04-20	$35.86	$36.75	$35.81	$35.95	$11.98	35,067
2020-04-17	$37.00	$37.00	$35.90	$36.02	$12.01	21,615
2020-04-16	$35.80	$35.95	$35.48	$35.50	$11.83	17,496
2020-04-15	$36.07	$36.07	$35.29	$35.43	$11.81	13,644
2020-04-14	$36.25	$36.35	$35.43	$35.99	$12.00	26,154
2020-04-13	$36.02	$36.49	$35.42	$35.63	$11.88	82,512
2020-04-09	$35.65	$35.65	$34.75	$35.00	$11.67	17,343
2020-04-08	$35.08	$35.18	$35.08	$35.18	$11.73	1,239
2020-04-07	$35.50	$35.50	$34.71	$34.78	$11.59	7,611
2020-04-06	$34.11	$34.37	$34.11	$34.37	$11.46	1,794
2020-04-03	$33.74	$33.74	$33.50	$33.53	$11.18	1,257
2020-04-02	$34.00	$34.48	$34.00	$34.48	$11.49	1,542
2020-04-01	$33.06	$33.70	$33.06	$33.70	$11.23	2,940
2020-03-31	$33.74	$34.62	$33.74	$34.17	$11.39	7,467
2020-03-30	$33.53	$33.53	$33.31	$33.49	$11.16	7,797
2020-03-27	$33.50	$33.72	$33.50	$33.56	$11.19	8,958
2020-03-26	$33.88	$33.90	$33.61	$33.69	$11.23	5,433
2020-03-25	$34.00	$34.30	$33.99	$34.18	$11.39	7,590
2020-03-24	$33.77	$34.11	$33.77	$33.88	$11.29	2,472
2020-03-23	$32.64	$32.64	$32.02	$32.41	$10.80	12,135
2020-03-20	$33.87	$33.87	$32.92	$33.04	$11.01	14,877
2020-03-19	$33.85	$33.85	$33.51	$33.51	$11.17	59,004
2020-03-18	$33.80	$33.84	$33.13	$33.36	$11.12	23,061
2020-03-17	$36.02	$36.11	$35.59	$35.80	$11.93	7,815
2020-03-16	$35.61	$36.96	$35.61	$36.73	$12.24	23,076
2020-03-13	$38.14	$38.46	$37.98	$38.46	$12.82	2,583
2020-03-12	$37.57	$38.20	$37.57	$37.59	$12.53	11,454
2020-03-11	$38.35	$39.06	$38.04	$38.21	$12.74	24,969
2020-03-10	$38.50	$39.21	$38.50	$39.21	$13.07	11,049
2020-03-09	$37.80	$38.88	$37.80	$38.15	$12.72	23,787
2020-03-06	$39.30	$39.30	$38.85	$39.24	$13.08	9,666
2020-03-05	$38.85	$39.88	$38.85	$39.53	$13.18	23,319
2020-03-04	$39.99	$40.07	$39.73	$40.07	$13.36	6,015
2020-03-03	$39.61	$40.04	$39.61	$39.73	$13.24	11,949
2020-03-02	$39.59	$40.52	$39.56	$40.51	$13.50	9,417
2020-02-28	$37.73	$39.46	$37.73	$38.84	$12.95	103,320
2020-02-27	$39.17	$39.76	$39.10	$39.58	$13.19	18,411
2020-02-26	$39.57	$39.80	$39.16	$39.16	$13.05	20,271
2020-02-25	$39.46	$39.87	$38.22	$38.22	$12.74	7,032
2020-02-24	$39.70	$39.90	$39.70	$39.89	$13.30	18,069
2020-02-21	$40.02	$40.48	$39.93	$39.96	$13.32	23,739
2020-02-20	$40.12	$40.13	$40.03	$40.13	$13.38	44,004
2020-02-19	$40.15	$40.49	$40.00	$40.37	$13.46	48,042
2020-02-18	$41.00	$41.00	$40.37	$40.45	$13.48	47,016
2020-02-14	$40.35	$40.35	$40.25	$40.28	$13.43	9,717
2020-02-13	$40.52	$40.58	$40.13	$40.46	$13.49	11,580
2020-02-12	$40.32	$40.34	$40.28	$40.33	$13.44	15,354
2020-02-11	$39.99	$40.10	$39.96	$40.02	$13.34	14,001
2020-02-10	$39.41	$39.55	$39.41	$39.44	$13.15	8,211
2020-02-07	$40.29	$40.29	$39.41	$39.49	$13.16	48,186
2020-02-06	$40.25	$40.42	$40.11	$40.34	$13.45	33,075
2020-02-05	$40.12	$40.22	$39.76	$40.22	$13.41	99,144
2020-02-04	$39.55	$39.64	$39.18	$39.58	$13.19	15,735
2020-02-03	$40.40	$40.40	$38.72	$38.82	$12.94	19,962
2020-01-31	$39.00	$39.19	$38.86	$38.90	$12.97	18,228
2020-01-30	$39.36	$39.57	$39.07	$39.40	$13.13	17,658
2020-01-29	$39.94	$39.94	$39.57	$39.66	$13.22	10,887
2020-01-28	$40.09	$40.09	$39.97	$39.97	$13.32	4,659
2020-01-27	$41.00	$41.00	$40.15	$40.15	$13.38	66,639
2020-01-24	$41.62	$41.62	$41.50	$41.53	$13.84	25,542
2020-01-23	$42.43	$42.50	$42.03	$42.37	$14.12	12,177
2020-01-22	$42.89	$42.89	$42.83	$42.86	$14.29	1,251
2020-01-21	$43.48	$43.74	$43.15	$43.26	$14.42	12,513
2020-01-17	$44.04	$44.05	$44.03	$44.05	$14.68	3,099
2020-01-16	$45.20	$45.20	$44.14	$44.14	$14.71	33,612
2020-01-15	$44.09	$44.42	$44.08	$44.30	$14.77	16,740
2020-01-14	$44.20	$44.39	$44.20	$44.38	$14.79	1,392
2020-01-13	$44.26	$44.32	$44.21	$44.21	$14.74	3,699
2020-01-10	$43.25	$43.69	$43.25	$43.60	$14.53	7,074
2020-01-09	$43.43	$43.43	$43.22	$43.32	$14.44	13,815
2020-01-08	$43.39	$43.44	$43.25	$43.42	$14.47	22,560
2020-01-07	$43.33	$43.34	$43.10	$43.27	$14.42	2,856
2020-01-06	$42.82	$43.15	$42.82	$43.15	$14.38	4,440
2020-01-03	$42.96	$43.17	$42.96	$43.01	$14.34	30,081
2020-01-02	$43.50	$43.75	$43.37	$43.57	$14.52	6,414
2019-12-31	$43.50	$43.60	$43.37	$43.39	$14.46	5,103
2019-12-30	$43.81	$43.81	$43.64	$43.67	$14.56	7,212
2019-12-27	$43.80	$43.90	$43.70	$43.78	$14.59	9,249
2019-12-26	$44.09	$44.28	$44.09	$44.26	$14.75	10,032
2019-12-24	$43.61	$43.73	$43.61	$43.73	$14.58	1,029
2019-12-23	$43.57	$43.76	$43.40	$43.45	$14.48	12,141
2019-12-20	$43.68	$43.68	$43.31	$43.36	$14.45	6,123
2019-12-19	$43.51	$43.74	$43.51	$43.74	$14.58	33,579
2019-12-18	$43.25	$43.50	$43.25	$43.50	$14.50	4,740
2019-12-17	$43.50	$43.60	$43.49	$43.49	$14.50	3,777
2019-12-16	$43.60	$43.72	$43.45	$43.46	$14.49	15,192
2019-12-13	$42.93	$43.68	$42.92	$43.04	$14.35	7,398
2019-12-12	$43.05	$43.68	$42.81	$43.58	$14.53	55,863
2019-12-11	$43.41	$43.41	$43.11	$43.31	$14.44	16,344
2019-12-10	$42.99	$42.99	$42.71	$42.89	$14.30	50,007
2019-12-09	$42.68	$42.78	$42.59	$42.70	$14.23	21,483
2019-12-06	$41.79	$42.68	$41.74	$42.67	$14.22	21,669
2019-12-05	$41.19	$41.28	$41.09	$41.15	$13.72	2,967
2019-12-04	$41.05	$41.15	$41.04	$41.07	$13.69	2,850
2019-12-03	$40.88	$40.88	$40.58	$40.58	$13.53	1,215
2019-12-02	$41.12	$41.12	$41.00	$41.06	$13.69	2,544
2019-11-29	$41.09	$41.18	$41.09	$41.10	$13.70	24,138
2019-11-27	$41.71	$41.79	$41.71	$41.74	$13.91	4,308
2019-11-26	$41.06	$41.69	$41.06	$41.66	$13.89	2,772
2019-11-25	$41.09	$41.16	$41.09	$41.16	$13.72	1,362
2019-11-22	$41.06	$41.06	$41.06	$41.06	$13.69	33
2019-11-21	$40.76	$40.86	$40.75	$40.86	$13.62	30,672
2019-11-20	$41.14	$41.15	$41.08	$41.08	$13.69	2,496
2019-11-19	$41.24	$41.27	$41.09	$41.27	$13.76	3,048
2019-11-18	$40.62	$40.70	$40.62	$40.70	$13.57	1,113
2019-11-15	$40.92	$41.14	$40.91	$41.00	$13.67	11,079
2019-11-14	$40.76	$40.76	$40.58	$40.62	$13.54	8,592
2019-11-13	$41.11	$41.11	$40.80	$40.95	$13.65	5,760
2019-11-12	$41.43	$41.43	$40.99	$41.06	$13.69	4,404
2019-11-11	$40.95	$41.49	$40.95	$41.46	$13.82	9,381
2019-11-08	$41.18	$41.80	$41.18	$41.65	$13.88	4,014
2019-11-07	$41.83	$42.36	$41.83	$42.08	$14.03	10,791
2019-11-06	$41.72	$41.73	$41.30	$41.41	$13.80	13,704
2019-11-05	$41.58	$42.05	$41.58	$42.00	$14.00	2,472
2019-11-04	$42.23	$42.23	$41.24	$41.28	$13.76	13,014
2019-11-01	$41.11	$41.48	$41.11	$41.34	$13.78	5,091
2019-10-31	$41.34	$41.34	$40.86	$40.91	$13.64	6,513
2019-10-30	$41.79	$41.79	$41.47	$41.65	$13.88	3,510
2019-10-29	$41.69	$41.73	$41.58	$41.71	$13.90	3,801
2019-10-28	$41.69	$41.69	$41.59	$41.69	$13.90	1,140
2019-10-25	$41.41	$41.71	$41.41	$41.71	$13.90	9,816
2019-10-24	$41.33	$41.69	$41.30	$41.69	$13.90	21,666
2019-10-23	$40.96	$41.59	$40.96	$41.49	$13.83	6,231
2019-10-22	$40.93	$40.93	$40.93	$40.93	$13.64	273
2019-10-21	$41.10	$41.10	$40.93	$40.93	$13.64	6,246
2019-10-18	$40.50	$41.07	$40.50	$41.06	$13.69	9,060
2019-10-17	$40.03	$40.03	$40.03	$40.03	$13.34	1,014
2019-10-16	$40.09	$40.17	$40.03	$40.03	$13.34	6,918
2019-10-15	$40.49	$40.63	$40.45	$40.49	$13.50	3,975
2019-10-14	$40.80	$40.80	$40.74	$40.74	$13.58	3,108
2019-10-11	$40.68	$40.88	$40.60	$40.77	$13.59	53,730
2019-10-10	$40.48	$40.55	$40.48	$40.55	$13.52	3,318
2019-10-09	$39.75	$39.75	$39.75	$39.75	$13.25	375
2019-10-08	$39.85	$39.92	$39.75	$39.75	$13.25	3,540
2019-10-07	$39.99	$39.99	$39.99	$39.99	$13.33	1,614
2019-10-04	$39.46	$39.74	$39.46	$39.74	$13.25	2,118
2019-10-03	$39.86	$39.89	$39.47	$39.47	$13.16	12,015
2019-10-02	$39.75	$39.96	$39.75	$39.96	$13.32	3,246
2019-10-01	$39.42	$39.81	$39.20	$39.77	$13.26	7,248
2019-09-30	$40.39	$40.39	$39.81	$39.81	$13.27	3,915
2019-09-27	$40.20	$40.41	$40.19	$40.35	$13.45	2,823
2019-09-26	$40.39	$40.39	$39.88	$39.89	$13.30	4,587
2019-09-25	$40.17	$40.52	$40.17	$40.49	$13.50	13,434
2019-09-24	$40.45	$40.45	$40.34	$40.34	$13.45	1,635
2019-09-23	$40.24	$40.58	$40.24	$40.58	$13.53	4,689
2019-09-20	$40.55	$40.55	$39.98	$40.00	$13.33	8,625
2019-09-19	$40.49	$40.49	$40.30	$40.47	$13.49	9,744
2019-09-18	$40.52	$40.59	$40.35	$40.35	$13.45	6,867
2019-09-17	$40.40	$40.65	$40.40	$40.61	$13.54	3,885
2019-09-16	$41.00	$41.21	$40.92	$40.92	$13.64	25,632
2019-09-13	$41.70	$41.88	$41.66	$41.88	$13.96	37,677
2019-09-12	$40.17	$41.03	$40.17	$41.02	$13.67	8,988
2019-09-11	$40.50	$40.50	$40.40	$40.48	$13.49	20,973
2019-09-10	$40.55	$40.55	$40.55	$40.55	$13.52	141
2019-09-09	$40.46	$40.70	$40.46	$40.69	$13.56	2,784
2019-09-06	$40.86	$40.86	$40.63	$40.63	$13.54	6,408
2019-09-05	$40.99	$40.99	$40.76	$40.87	$13.62	11,826
2019-09-04	$39.70	$40.30	$39.70	$40.20	$13.40	9,135
2019-09-03	$38.70	$39.12	$38.63	$39.12	$13.04	21,096
2019-08-30	$39.50	$39.51	$39.43	$39.50	$13.17	6,081
2019-08-29	$39.91	$40.17	$39.82	$39.86	$13.29	6,483
2019-08-28	$39.67	$39.75	$39.67	$39.75	$13.25	2,019
2019-08-27	$39.45	$39.70	$39.45	$39.47	$13.16	11,826
2019-08-26	$39.51	$39.51	$39.25	$39.37	$13.12	5,592
2019-08-23	$39.62	$39.62	$39.19	$39.19	$13.06	8,700
2019-08-22	$39.62	$39.62	$39.53	$39.53	$13.18	2,412
2019-08-21	$39.95	$40.23	$39.92	$39.92	$13.31	11,763
2019-08-20	$39.73	$39.83	$39.73	$39.83	$13.28	1,878
2019-08-19	$40.31	$40.31	$40.31	$40.31	$13.44	870
2019-08-16	$40.16	$40.17	$40.16	$40.17	$13.39	474
2019-08-15	$40.34	$40.34	$40.20	$40.20	$13.40	708
2019-08-14	$40.31	$40.31	$40.21	$40.21	$13.40	7,479
2019-08-13	$40.79	$41.00	$40.75	$40.99	$13.66	76,398
2019-08-12	$40.07	$40.14	$40.01	$40.01	$13.34	5,085
2019-08-09	$40.38	$40.43	$40.01	$40.36	$13.45	33,534
2019-08-08	$40.36	$40.58	$40.36	$40.43	$13.48	7,908
2019-08-07	$39.37	$40.22	$39.37	$40.10	$13.37	31,404
2019-08-06	$39.70	$39.87	$39.67	$39.87	$13.29	4,122
2019-08-05	$39.33	$39.65	$39.32	$39.59	$13.20	93,063
2019-08-02	$40.30	$40.32	$39.74	$39.74	$13.25	24,822
2019-08-01	$41.08	$41.24	$40.67	$40.67	$13.56	7,710
2019-07-31	$41.20	$41.24	$41.18	$41.24	$13.75	1,848
2019-07-30	$41.61	$41.61	$41.50	$41.51	$13.84	4,836
2019-07-29	$42.15	$42.17	$42.15	$42.17	$14.06	1,044
2019-07-26	$41.69	$41.69	$41.69	$41.69	$13.90	408
2019-07-25	$41.99	$42.05	$41.80	$41.95	$13.98	5,088
2019-07-24	$41.94	$41.99	$41.94	$41.99	$14.00	1,545
2019-07-23	$41.91	$41.91	$41.91	$41.91	$13.97	150
2019-07-22	$42.32	$42.32	$42.15	$42.15	$14.05	1,353
2019-07-19	$42.60	$43.38	$42.48	$42.52	$14.17	14,889
2019-07-18	$42.22	$42.22	$41.94	$42.12	$14.04	5,796
2019-07-17	$42.01	$42.01	$41.92	$41.92	$13.97	3,252
2019-07-16	$42.09	$42.29	$41.75	$41.82	$13.94	2,940
2019-07-15	$41.95	$42.03	$41.95	$42.03	$14.01	2,112
2019-07-12	$41.63	$41.77	$41.50	$41.77	$13.92	8,100
2019-07-11	$41.72	$41.72	$41.64	$41.66	$13.89	1,242
2019-07-10	$41.49	$41.70	$41.46	$41.69	$13.90	3,210
2019-07-09	$40.81	$40.81	$40.49	$40.67	$13.56	3,171
2019-07-08	$41.35	$41.35	$41.13	$41.16	$13.72	651
2019-07-05	$41.20	$41.30	$41.09	$41.27	$13.76	6,390
2019-07-03	$41.44	$41.54	$41.44	$41.54	$13.85	1,497
2019-07-02	$41.14	$41.24	$41.14	$41.24	$13.75	4,218
2019-07-01	$41.60	$41.65	$41.53	$41.55	$13.85	5,664
2019-06-28	$42.07	$42.07	$42.01	$42.01	$14.00	1,509
2019-06-27	$41.93	$42.15	$41.93	$42.10	$14.03	1,986
2019-06-26	$42.21	$42.21	$42.00	$42.04	$14.01	11,760
2019-06-25	$42.26	$42.39	$42.24	$42.28	$14.09	15,579
2019-06-24	$41.74	$41.91	$41.74	$41.91	$13.97	5,493
2019-06-21	$42.02	$42.02	$41.80	$41.80	$13.93	2,487
2019-06-20	$42.11	$42.21	$41.95	$41.95	$13.98	6,258
2019-06-19	$41.59	$41.67	$41.59	$41.67	$13.89	1,080
2019-06-18	$41.61	$41.92	$41.61	$41.87	$13.96	7,866
2019-06-17	$41.04	$41.04	$40.95	$40.95	$13.65	3,438
2019-06-14	$40.73	$40.73	$40.70	$40.70	$13.57	1,062
2019-06-13	$41.08	$41.08	$41.08	$41.08	$13.69	159
2019-06-12	$41.00	$41.12	$40.95	$40.95	$13.65	1,071
2019-06-11	$41.58	$41.58	$41.21	$41.31	$13.77	2,649
2019-06-10	$40.84	$41.19	$40.84	$41.13	$13.71	6,267
2019-06-07	$41.02	$41.02	$40.44	$40.55	$13.52	5,358
2019-06-06	$40.71	$41.00	$40.71	$41.00	$13.67	2,739
2019-06-05	$41.06	$41.06	$40.52	$40.58	$13.53	7,380
2019-06-04	$41.04	$41.26	$41.04	$41.26	$13.75	687
2019-06-03	$40.93	$41.08	$40.92	$41.08	$13.69	4,881
2019-05-31	$40.95	$40.95	$40.75	$40.78	$13.59	6,780
2019-05-30	$40.98	$40.98	$40.92	$40.92	$13.64	1,203
2019-05-29	$41.21	$41.31	$41.19	$41.24	$13.75	4,275
2019-05-28	$41.78	$41.78	$41.68	$41.68	$13.89	1,200
2019-05-24	$41.82	$41.82	$41.72	$41.75	$13.92	3,171
2019-05-23	$41.24	$41.49	$41.14	$41.48	$13.83	2,040
2019-05-22	$41.38	$41.38	$41.27	$41.33	$13.78	930
2019-05-21	$42.15	$42.15	$41.94	$41.94	$13.98	10,200
2019-05-20	$42.21	$42.27	$42.09	$42.15	$14.05	2,475
2019-05-17	$42.33	$42.33	$42.24	$42.24	$14.08	495
2019-05-16	$42.70	$42.70	$42.46	$42.46	$14.15	810
2019-05-15	$42.19	$42.44	$42.19	$42.41	$14.14	1,995
2019-05-14	$42.07	$42.07	$42.04	$42.04	$14.01	675
2019-05-13	$42.06	$42.06	$41.90	$41.98	$13.99	14,610
2019-05-10	$42.74	$42.89	$42.64	$42.89	$14.30	4,179
2019-05-09	$42.41	$42.78	$42.30	$42.74	$14.25	2,754
2019-05-08	$42.92	$42.96	$42.73	$42.77	$14.26	2,907
2019-05-07	$43.28	$43.28	$43.05	$43.05	$14.35	1,320
2019-05-06	$43.26	$43.94	$43.26	$43.94	$14.65	8,526
2019-05-03	$43.36	$43.64	$43.36	$43.54	$14.51	4,686
2019-05-02	$42.86	$43.07	$42.81	$42.99	$14.33	2,724
2019-05-01	$44.00	$44.00	$43.06	$43.06	$14.35	5,364
2019-04-30	$44.87	$44.87	$44.87	$44.87	$14.96	699
2019-04-29	$44.43	$44.82	$44.43	$44.74	$14.91	3,519
2019-04-26	$44.71	$44.71	$44.64	$44.64	$14.88	1,542
2019-04-25	$44.55	$44.55	$44.24	$44.24	$14.75	1,032
2019-04-24	$44.85	$45.01	$44.85	$44.89	$14.96	9,654
2019-04-23	$44.54	$44.75	$44.54	$44.74	$14.91	1,488
2019-04-22	$44.86	$44.89	$44.86	$44.89	$14.96	657
2019-04-18	$45.25	$45.25	$45.09	$45.09	$15.03	1,515
2019-04-17	$45.84	$45.84	$45.84	$45.84	$15.28	447
2019-04-16	$45.41	$45.41	$45.41	$45.41	$15.14	108
2019-04-15	$45.22	$45.38	$45.22	$45.37	$15.12	894
2019-04-12	$45.47	$45.55	$45.47	$45.47	$15.16	2,160
2019-04-11	$44.76	$44.76	$44.76	$44.76	$14.92	90
2019-04-10	$45.31	$45.31	$45.17	$45.18	$15.06	1,146
2019-04-09	$45.36	$45.39	$45.31	$45.31	$15.10	1,389
2019-04-08	$45.40	$45.40	$45.35	$45.35	$15.12	714
2019-04-05	$44.86	$44.86	$44.65	$44.65	$14.88	3,324
2019-04-04	$45.00	$45.10	$45.00	$45.10	$15.03	372
2019-04-03	$45.27	$45.47	$45.27	$45.47	$15.16	1,014
2019-04-02	$44.97	$44.99	$44.94	$44.94	$14.98	2,370
2019-04-01	$45.57	$45.58	$45.23	$45.23	$15.08	18,996
2019-03-29	$45.41	$45.42	$45.26	$45.26	$15.09	4,836
2019-03-28	$44.45	$44.50	$44.42	$44.50	$14.83	3,273
2019-03-27	$44.27	$44.27	$44.19	$44.19	$14.73	19,443
2019-03-26	$44.20	$44.20	$44.20	$44.20	$14.73	24
2019-03-25	$44.11	$44.11	$43.23	$44.09	$14.70	6,012
2019-03-22	$44.35	$44.35	$43.99	$44.00	$14.67	8,160
2019-03-21	$45.18	$45.18	$44.92	$44.92	$14.97	1,791
2019-03-20	$45.26	$45.30	$45.26	$45.27	$15.09	2,370
2019-03-19	$45.25	$45.29	$45.10	$45.10	$15.03	2,730
2019-03-18	$45.05	$45.05	$44.90	$44.96	$14.99	12,045
2019-03-15	$44.86	$44.91	$44.83	$44.87	$14.96	2,322
2019-03-14	$44.93	$44.93	$44.56	$44.59	$14.86	8,163
2019-03-13	$45.26	$45.27	$45.22	$45.22	$15.07	1,215
2019-03-12	$45.41	$45.41	$45.19	$45.23	$15.08	2,709
2019-03-11	$44.84	$44.86	$44.84	$44.86	$14.95	663
2019-03-08	$44.54	$44.69	$44.45	$44.69	$14.90	6,870
2019-03-07	$44.92	$44.95	$44.88	$44.90	$14.97	1,926
2019-03-06	$45.19	$45.21	$45.09	$45.09	$15.03	1,968
2019-03-05	$45.33	$45.33	$45.30	$45.32	$15.11	903
2019-03-04	$44.86	$44.98	$44.86	$44.90	$14.97	1,356
2019-03-01	$45.47	$45.47	$45.04	$45.06	$15.02	12,378
2019-02-28	$45.41	$45.41	$45.41	$45.41	$15.14	219
2019-02-27	$45.78	$45.78	$45.56	$45.76	$15.25	3,492
2019-02-26	$45.33	$45.66	$45.33	$45.50	$15.17	2,772
2019-02-25	$45.60	$45.64	$45.47	$45.47	$15.16	8,247
2019-02-22	$45.20	$45.45	$45.20	$45.43	$15.14	4,716
2019-02-21	$44.82	$44.82	$44.64	$44.80	$14.93	16,674
2019-02-20	$44.50	$45.07	$44.50	$44.99	$15.00	5,541
2019-02-19	$43.75	$44.37	$43.75	$44.35	$14.78	21,177
2019-02-15	$43.00	$43.57	$43.00	$43.56	$14.52	16,014
2019-02-14	$42.86	$42.86	$42.84	$42.84	$14.28	516
2019-02-13	$42.81	$42.87	$42.81	$42.85	$14.28	8,898
2019-02-12	$42.76	$42.83	$42.76	$42.83	$14.28	1,356
2019-02-11	$43.00	$43.06	$43.00	$43.06	$14.35	7,707
2019-02-08	$43.54	$43.54	$43.38	$43.40	$14.47	6,219
2019-02-07	$43.84	$43.89	$43.72	$43.72	$14.57	9,972
2019-02-06	$43.78	$43.79	$43.62	$43.62	$14.54	3,504
2019-02-05	$43.44	$43.60	$43.44	$43.53	$14.51	2,931
2019-02-04	$42.79	$43.23	$42.79	$43.23	$14.41	300
2019-02-01	$42.96	$42.96	$42.76	$42.77	$14.26	4,305
2019-01-31	$43.11	$43.12	$42.86	$42.96	$14.32	1,395
2019-01-30	$42.67	$42.90	$42.61	$42.82	$14.27	8,373
2019-01-29	$41.99	$41.99	$41.99	$41.99	$14.00	0
2019-01-28	$41.59	$41.59	$41.44	$41.44	$13.81	456
2019-01-25	$41.72	$42.16	$41.69	$42.13	$14.04	22,200
2019-01-24	$40.95	$40.95	$40.76	$40.81	$13.60	6,594
2019-01-23	$41.15	$41.15	$40.90	$40.99	$13.66	12,768
2019-01-22	$41.12	$41.12	$40.97	$41.03	$13.68	2,895
2019-01-18	$41.63	$41.95	$41.63	$41.78	$13.93	2,931
2019-01-17	$41.16	$41.67	$41.16	$41.67	$13.89	2,892
2019-01-16	$41.23	$41.23	$41.23	$41.23	$13.74	165
2019-01-15	$40.90	$40.90	$40.74	$40.74	$13.58	1,800
2019-01-14	$40.61	$40.61	$40.46	$40.58	$13.53	11,424
2019-01-11	$40.82	$40.94	$40.82	$40.94	$13.65	2,520
2019-01-10	$40.57	$40.72	$40.57	$40.69	$13.56	3,111
2019-01-09	$41.18	$41.18	$40.90	$41.00	$13.67	3,027
2019-01-08	$40.87	$40.87	$40.87	$40.87	$13.62	60
2019-01-07	$40.67	$40.78	$40.61	$40.61	$13.54	5,202
2019-01-04	$40.42	$40.75	$40.42	$40.73	$13.58	4,233
2019-01-03	$39.95	$39.95	$39.50	$39.79	$13.26	8,376
2019-01-02	$40.05	$40.30	$40.05	$40.19	$13.40	2,307
2018-12-31	$40.82	$40.82	$40.62	$40.65	$13.55	3,309
2018-12-28	$41.39	$41.40	$41.18	$41.23	$13.74	1,503
2018-12-27	$41.05	$41.34	$41.05	$41.34	$13.78	405
2018-12-26	$41.58	$41.60	$41.52	$41.60	$13.87	2,421
2018-12-24	$40.96	$41.16	$40.96	$41.03	$13.68	6,360
2018-12-21	$41.29	$41.29	$41.04	$41.04	$13.68	2,715
2018-12-20	$41.64	$41.73	$41.42	$41.61	$13.87	2,511
2018-12-19	$41.36	$41.40	$41.19	$41.19	$13.73	1,383
2018-12-18	$41.02	$41.02	$40.94	$40.94	$13.65	4,626
2018-12-17	$42.28	$42.32	$42.19	$42.19	$14.06	2,013
2018-12-14	$42.53	$42.53	$42.42	$42.42	$14.14	471
2018-12-13	$42.82	$42.82	$42.61	$42.61	$14.20	1,914
2018-12-12	$42.60	$42.60	$42.52	$42.52	$14.17	1,053
2018-12-11	$42.56	$42.57	$42.56	$42.57	$14.19	2,700
2018-12-10	$42.10	$42.10	$41.92	$41.92	$13.97	2,346
2018-12-07	$42.31	$42.42	$42.31	$42.36	$14.12	1,734
2018-12-06	$41.98	$41.98	$41.90	$41.90	$13.97	3,078
2018-12-04	$43.00	$43.00	$43.00	$43.00	$14.33	3,090
2018-12-03	$43.83	$43.83	$43.71	$43.71	$14.57	816
2018-11-30	$42.81	$42.92	$42.81	$42.92	$14.31	774
2018-11-29	$43.00	$43.10	$42.85	$42.85	$14.28	2,844
2018-11-28	$42.68	$42.74	$42.68	$42.74	$14.25	909
2018-11-27	$42.27	$42.27	$41.95	$42.03	$14.01	1,800
2018-11-26	$42.65	$42.92	$42.62	$42.62	$14.21	4,098
2018-11-23	$43.01	$43.01	$43.01	$43.01	$14.34	8,892
2018-11-21	$43.05	$43.15	$43.01	$43.01	$14.34	8,892
2018-11-20	$43.30	$43.30	$42.42	$42.50	$14.17	4,782
2018-11-19	$43.07	$43.18	$42.83	$43.18	$14.39	3,132
2018-11-16	$42.55	$42.90	$42.52	$42.90	$14.30	21,915
2018-11-15	$42.54	$42.54	$42.54	$42.54	$14.18	642
2018-11-14	$41.82	$42.02	$41.82	$42.02	$14.01	2,196
2018-11-13	$41.42	$41.42	$41.42	$41.42	$13.81	1,386
2018-11-12	$41.48	$41.52	$41.46	$41.46	$13.82	2,244
2018-11-09	$41.64	$41.64	$41.40	$41.46	$13.82	8,055
2018-11-08	$42.28	$42.28	$42.16	$42.16	$14.05	3,300
2018-11-07	$42.57	$42.57	$42.57	$42.57	$14.19	0
2018-11-06	$42.57	$42.57	$42.57	$42.57	$14.19	24
2018-11-05	$42.57	$42.57	$42.57	$42.57	$14.19	597
2018-11-02	$43.36	$43.41	$43.24	$43.26	$14.42	2,175
2018-11-01	$41.01	$41.01	$41.01	$41.01	$13.67	126
2018-10-31	$41.25	$41.25	$41.01	$41.01	$13.67	2,139
2018-10-30	$41.39	$41.40	$41.15	$41.20	$13.73	9,930
2018-10-29	$42.61	$42.61	$41.52	$41.79	$13.93	7,293
2018-10-26	$42.40	$42.40	$42.40	$42.40	$14.13	1,923
2018-10-25	$42.69	$42.69	$42.69	$42.69	$14.23	270
2018-10-24	$42.69	$42.69	$42.69	$42.69	$14.23	0
2018-10-23	$42.43	$42.69	$42.43	$42.69	$14.23	1,317
2018-10-22	$43.15	$43.15	$43.00	$43.00	$14.33	1,245
2018-10-19	$42.76	$42.95	$42.76	$42.92	$14.31	5,553
2018-10-18	$42.30	$42.30	$42.23	$42.23	$14.08	4,419
2018-10-17	$42.88	$42.93	$42.88	$42.93	$14.31	2,400
2018-10-16	$42.91	$42.91	$42.85	$42.89	$14.30	4,188
2018-10-15	$43.65	$43.65	$43.63	$43.63	$14.54	3,477
2018-10-12	$43.49	$43.49	$43.49	$43.49	$14.50	1,803
2018-10-11	$42.67	$43.18	$42.67	$42.72	$14.24	7,317
2018-10-10	$43.14	$43.14	$42.63	$42.63	$14.21	2,190
2018-10-09	$42.90	$43.26	$42.90	$43.26	$14.42	2,721
2018-10-08	$42.71	$42.71	$42.71	$42.71	$14.24	885
2018-10-05	$42.97	$42.97	$42.61	$42.61	$14.20	8,985
2018-10-04	$43.66	$43.70	$42.99	$42.99	$14.33	2,742
2018-10-03	$43.45	$43.71	$43.45	$43.71	$14.57	3,918
2018-10-02	$43.82	$43.82	$43.16	$43.22	$14.41	7,194
2018-10-01	$42.72	$42.72	$42.72	$42.72	$14.24	1,074
2018-09-28	$43.15	$43.30	$43.15	$43.30	$14.43	2,295
2018-09-27	$42.90	$42.90	$42.90	$42.90	$14.30	1,050
2018-09-26	$43.64	$43.64	$43.64	$43.64	$14.55	1,068
2018-09-25	$43.85	$43.85	$43.67	$43.67	$14.56	3,375
2018-09-24	$44.12	$44.12	$43.63	$43.63	$14.54	34,374
2018-09-21	$43.20	$44.15	$43.20	$43.80	$14.60	21,900
2018-09-20	$42.00	$42.61	$41.98	$42.61	$14.20	7,587
2018-09-19	$42.08	$42.25	$42.05	$42.05	$14.02	8,130
2018-09-18	$42.10	$42.21	$41.67	$42.20	$14.07	28,335
2018-09-17	$40.89	$40.89	$40.83	$40.83	$13.61	660
2018-09-14	$40.99	$40.99	$40.63	$40.66	$13.55	2,064
2018-09-13	$41.84	$41.84	$41.84	$41.84	$13.95	600
2018-09-12	$39.94	$39.94	$39.94	$39.94	$13.31	180
2018-09-11	$40.06	$40.06	$39.94	$39.94	$13.31	1,479
2018-09-10	$40.50	$40.50	$40.50	$40.50	$13.50	3,000
2018-09-07	$40.25	$40.25	$40.25	$40.25	$13.42	63
2018-09-06	$40.25	$40.25	$40.25	$40.25	$13.42	0
2018-09-05	$40.25	$40.25	$40.25	$40.25	$13.42	9,000
2018-09-04	$40.44	$40.49	$39.94	$39.98	$13.33	9,318
2018-08-31	$41.53	$41.53	$41.11	$41.12	$13.71	11,190
2018-08-30	$41.56	$41.72	$41.56	$41.72	$13.91	2,700
2018-08-29	$42.22	$42.22	$42.10	$42.10	$14.03	2,769
2018-08-28	$41.83	$41.83	$41.83	$41.83	$13.94	378
2018-08-27	$41.83	$41.83	$41.83	$41.83	$13.94	309
2018-08-24	$41.83	$41.83	$41.83	$41.83	$13.94	855
2018-08-23	$41.09	$41.30	$41.09	$41.20	$13.73	9,900
2018-08-22	$41.60	$41.60	$41.38	$41.42	$13.81	8,007
2018-08-21	$41.84	$41.84	$41.64	$41.64	$13.88	6,486
2018-08-20	$41.21	$41.36	$41.12	$41.36	$13.79	26,592
2018-08-17	$40.75	$40.75	$40.75	$40.75	$13.58	1,533
2018-08-16	$40.77	$40.77	$40.77	$40.77	$13.59	1,332
2018-08-15	$40.12	$40.12	$39.80	$40.11	$13.37	8,292
2018-08-14	$41.77	$41.77	$41.77	$41.77	$13.92	594
2018-08-13	$42.57	$42.57	$42.43	$42.43	$14.14	3,798
2018-08-10	$42.61	$42.85	$42.60	$42.60	$14.20	1,881
2018-08-09	$43.00	$43.00	$42.88	$42.88	$14.29	1,305
2018-08-08	$42.66	$42.66	$42.65	$42.65	$14.22	3,000
2018-08-07	$42.36	$42.36	$42.36	$42.36	$14.12	9
2018-08-06	$42.36	$42.36	$42.36	$42.36	$14.12	1,200
2018-08-03	$42.81	$42.81	$42.71	$42.71	$14.24	5,853
2018-08-02	$42.50	$42.50	$42.50	$42.50	$14.17	270
2018-08-01	$42.77	$42.77	$42.50	$42.50	$14.17	2,592
2018-07-31	$43.55	$44.02	$43.55	$43.95	$14.65	8,772
2018-07-30	$43.46	$43.46	$43.34	$43.34	$14.45	2,679
2018-07-27	$43.72	$43.85	$43.37	$43.38	$14.46	6,600
2018-07-26	$43.68	$43.69	$43.50	$43.50	$14.50	95,475
2018-07-25	$43.89	$43.89	$43.89	$43.89	$14.63	1,962
2018-07-24	$43.71	$43.91	$43.43	$43.45	$14.48	84,690
2018-07-23	$42.57	$42.57	$42.57	$42.57	$14.19	1,365
2018-07-20	$42.56	$42.77	$42.56	$42.73	$14.24	75,312
2018-07-19	$41.80	$41.93	$41.79	$41.93	$13.98	5,106
2018-07-18	$42.36	$42.80	$42.36	$42.80	$14.27	5,181
2018-07-17	$42.72	$42.73	$42.72	$42.72	$14.24	4,401
2018-07-16	$42.77	$42.92	$42.77	$42.92	$14.31	2,937
2018-07-13	$43.01	$43.01	$43.01	$43.01	$14.34	0
2018-07-12	$43.13	$43.17	$43.00	$43.01	$14.34	104,397
2018-07-11	$42.59	$42.61	$42.25	$42.59	$14.20	254,451
2018-07-10	$43.87	$43.96	$43.75	$43.90	$14.63	13,416
2018-07-09	$44.30	$44.30	$44.15	$44.15	$14.72	4,014
2018-07-06	$43.41	$43.46	$43.40	$43.40	$14.47	1,755
2018-07-05	$44.14	$44.14	$43.75	$43.82	$14.61	5,511
2018-07-03	$45.61	$45.61	$45.46	$45.46	$15.15	3,774
2018-07-02	$45.53	$45.57	$45.53	$45.57	$15.19	2,148
2018-06-29	$45.96	$45.96	$45.93	$45.93	$15.31	2,532
2018-06-28	$45.93	$45.94	$45.93	$45.94	$15.31	1,446
2018-06-27	$46.50	$46.60	$46.41	$46.41	$15.47	8,295
2018-06-26	$46.62	$46.66	$46.62	$46.66	$15.55	1,710
2018-06-25	$47.07	$47.07	$46.58	$46.58	$15.53	4,992
2018-06-22	$47.23	$47.23	$47.23	$47.23	$15.74	87
2018-06-21	$47.23	$47.23	$47.15	$47.23	$15.74	3,009
2018-06-20	$47.51	$47.51	$47.51	$47.51	$15.84	225
2018-06-19	$47.66	$47.66	$47.48	$47.51	$15.84	6,219
2018-06-18	$48.31	$48.59	$48.31	$48.59	$16.20	3,738
2018-06-15	$49.38	$49.38	$48.95	$48.97	$16.32	6,201
2018-06-14	$50.18	$50.18	$50.18	$50.18	$16.73	1,452
2018-06-13	$50.82	$50.82	$50.56	$50.79	$16.93	4,662
2018-06-12	$50.56	$50.69	$50.54	$50.56	$16.85	35,130
2018-06-11	$51.03	$51.03	$50.62	$50.62	$16.87	4,554
2018-06-08	$51.26	$51.37	$51.20	$51.27	$17.09	15,783
2018-06-07	$51.52	$51.54	$50.94	$50.95	$16.98	46,020
2018-06-06	$50.68	$50.86	$50.62	$50.73	$16.91	4,995
2018-06-05	$49.28	$49.97	$49.28	$49.97	$16.66	10,173
2018-06-04	$48.88	$48.88	$48.81	$48.81	$16.27	20,379
2018-06-01	$47.68	$47.68	$47.68	$47.68	$15.89	90
2018-05-31	$47.65	$47.68	$47.63	$47.68	$15.89	11,967
2018-05-30	$47.48	$47.48	$47.48	$47.48	$15.83	0
2018-05-29	$47.97	$47.97	$47.48	$47.48	$15.83	2,010
2018-05-25	$47.83	$47.83	$47.83	$47.83	$15.94	1,572
2018-05-24	$48.04	$48.22	$47.79	$48.22	$16.07	3,888
2018-05-23	$47.80	$47.80	$47.70	$47.70	$15.90	978
2018-05-22	$48.18	$48.18	$48.18	$48.18	$16.06	81
2018-05-21	$48.16	$48.18	$48.16	$48.18	$16.06	2,265
2018-05-18	$48.01	$48.01	$48.01	$48.01	$16.00	0
2018-05-17	$48.01	$48.01	$48.01	$48.01	$16.00	867
2018-05-16	$47.48	$47.48	$47.48	$47.48	$15.83	150
2018-05-15	$47.48	$47.48	$47.48	$47.48	$15.83	600
2018-05-14	$48.25	$48.25	$48.23	$48.23	$16.08	3,612
2018-05-11	$48.52	$48.52	$48.37	$48.37	$16.12	14,781
2018-05-10	$48.32	$48.45	$48.32	$48.44	$16.15	8,340
2018-05-09	$47.54	$47.66	$47.54	$47.58	$15.86	5,664
2018-05-08	$47.87	$47.87	$47.87	$47.87	$15.96	150
2018-05-07	$47.87	$47.87	$47.87	$47.87	$15.96	600
2018-05-04	$48.09	$48.09	$48.09	$48.09	$16.03	0
2018-05-03	$48.09	$48.09	$48.09	$48.09	$16.03	300
2018-05-02	$47.73	$47.73	$47.73	$47.73	$15.91	456
2018-05-01	$47.34	$47.34	$47.34	$47.34	$15.78	801
2018-04-30	$47.59	$47.59	$47.59	$47.59	$15.86	333
2018-04-27	$47.59	$47.59	$47.59	$47.59	$15.86	600
2018-04-26	$48.51	$48.51	$48.51	$48.51	$16.17	294
2018-04-25	$48.51	$48.51	$48.51	$48.51	$16.17	492
2018-04-24	$48.51	$48.51	$48.51	$48.51	$16.17	192
2018-04-23	$48.53	$48.53	$48.51	$48.51	$16.17	3,882
2018-04-20	$48.16	$48.16	$48.16	$48.16	$16.05	150
2018-04-19	$48.16	$48.16	$48.16	$48.16	$16.05	0
2018-04-18	$48.16	$48.16	$48.16	$48.16	$16.05	9
2018-04-17	$48.16	$48.16	$48.16	$48.16	$16.05	300
2018-04-16	$48.51	$48.65	$48.30	$48.31	$16.10	3,315
2018-04-13	$48.14	$48.14	$47.92	$47.93	$15.98	2,076
2018-04-12	$48.79	$48.79	$48.79	$48.79	$16.26	0
2018-04-11	$48.85	$48.85	$48.79	$48.79	$16.26	1,683
2018-04-10	$48.92	$49.06	$48.81	$49.05	$16.35	23,235
2018-04-09	$47.98	$48.10	$47.98	$48.10	$16.03	4,509
2018-04-06	$47.77	$47.77	$47.77	$47.77	$15.92	108
2018-04-05	$47.77	$47.77	$47.77	$47.77	$15.92	480
2018-04-04	$47.77	$47.77	$47.77	$47.77	$15.92	0
2018-04-03	$47.77	$47.77	$47.77	$47.77	$15.92	600
2018-04-02	$46.50	$46.50	$46.50	$46.50	$15.50	0
2018-03-29	$46.50	$46.50	$46.50	$46.50	$15.50	60
2018-03-28	$46.50	$46.50	$46.50	$46.50	$15.50	0
2018-03-27	$46.50	$46.50	$46.50	$46.50	$15.50	0
2018-03-26	$46.50	$46.50	$46.50	$46.50	$15.50	600
2018-03-23	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-22	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-21	$48.13	$48.13	$48.13	$48.13	$16.04	120
2018-03-20	$48.13	$48.13	$48.13	$48.13	$16.04	270
2018-03-19	$48.13	$48.13	$48.13	$48.13	$16.04	210
2018-03-16	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-15	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-14	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-13	$48.13	$48.13	$48.13	$48.13	$16.04	60
2018-03-12	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-09	$48.13	$48.13	$48.13	$48.13	$16.04	0
2018-03-08	$48.13	$48.13	$48.13	$48.13	$16.04	3,300
2018-03-07	$48.15	$48.15	$48.15	$48.15	$16.05	30
2018-03-06	$48.15	$48.15	$48.15	$48.15	$16.05	630
2018-03-05	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-03-02	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-03-01	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-28	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-27	$48.15	$48.15	$48.15	$48.15	$16.05	120
2018-02-26	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-23	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-22	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-21	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-20	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-16	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-15	$48.15	$48.15	$48.15	$48.15	$16.05	120
2018-02-14	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-13	$48.15	$48.15	$48.15	$48.15	$16.05	0
2018-02-12	$48.14	$48.15	$48.14	$48.15	$16.05	1,080
2018-02-09	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-08	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-07	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-06	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-05	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-02	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-02-01	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-01-31	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-01-30	$50.22	$50.22	$50.22	$50.22	$16.74	0
2018-01-29	$50.22	$50.22	$50.22	$50.22	$16.74	600

Barclays Bank PLC (JJC) News Headlines

Recent Barclays Bank PLC (JJC) News

Similar Companies to Barclays Bank PLC (JJC) 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 (JJC) Exchange: NYSE ARCA