Barclays Bank PLC (JJN) Stock

Data as of May 2, 2025

$28.40 ($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	$28.40
Previous Close	$28.40
High	$28.40
Low	$28.40
Adjusted Open	$28.40
Previous Adjusted Close	$28.40
Adjusted High	$28.40
Adjusted Low	$28.40

About Barclays Bank PLC (JJN)

iPathA Series B Bloomberg Nickel Subindex Total Return ETN

Invest in Barclays Bank PLC (JJN)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Barclays Bank PLC (JJN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$28.40	$28.40	$28.40	$28.40	$28.40	0
2023-06-13	$28.40	$28.40	$28.40	$28.40	$28.40	0
2023-06-12	$28.40	$28.40	$28.40	$28.40	$28.40	0
2023-06-09	$28.40	$28.40	$28.40	$28.40	$28.40	0
2023-06-08	$28.40	$28.40	$28.40	$28.40	$28.40	83
2023-06-07	$28.17	$28.48	$28.17	$28.40	$28.40	4,153
2023-06-06	$27.95	$27.96	$27.62	$27.94	$27.94	2,640
2023-06-05	$27.86	$27.99	$27.50	$27.69	$27.69	4,355
2023-06-02	$28.51	$28.51	$27.80	$27.91	$27.91	4,820
2023-06-01	$27.70	$28.49	$27.69	$28.47	$28.47	3,024
2023-05-31	$27.19	$27.42	$27.05	$27.42	$27.42	6,004
2023-05-30	$28.25	$28.25	$27.79	$27.90	$27.90	3,794
2023-05-26	$28.37	$28.37	$28.00	$28.00	$28.00	2,503
2023-05-25	$28.36	$28.72	$27.99	$27.99	$27.99	3,567
2023-05-24	$27.87	$27.87	$27.54	$27.63	$27.63	3,062
2023-05-23	$27.86	$28.50	$27.60	$27.79	$27.79	7,172
2023-05-22	$28.26	$28.51	$28.26	$28.38	$28.38	4,470
2023-05-19	$28.28	$28.94	$28.15	$28.65	$28.65	29,452
2023-05-18	$27.58	$28.00	$27.58	$27.83	$27.83	38,255
2023-05-17	$28.20	$28.94	$28.20	$28.53	$28.53	3,339
2023-05-16	$28.50	$28.50	$27.73	$28.01	$28.01	9,936
2023-05-15	$29.00	$29.30	$28.82	$28.96	$28.96	8,213
2023-05-12	$29.66	$29.66	$29.40	$29.56	$29.56	2,222
2023-05-11	$29.20	$29.37	$29.02	$29.11	$29.11	9,095
2023-05-10	$30.35	$30.35	$29.86	$30.00	$30.00	5,454
2023-05-09	$31.75	$31.75	$31.02	$31.29	$31.29	7,406
2023-05-08	$32.70	$33.49	$32.70	$33.17	$33.17	1,159
2023-05-05	$31.44	$33.22	$31.44	$32.92	$32.92	1,307
2023-05-04	$31.92	$32.05	$31.86	$31.96	$31.96	3,914
2023-05-03	$33.16	$33.39	$32.54	$32.88	$32.88	9,381
2023-05-02	$32.64	$33.35	$32.64	$33.12	$33.12	6,793
2023-05-01	$31.56	$32.97	$31.56	$32.59	$32.59	4,670
2023-04-28	$31.21	$32.53	$31.21	$32.26	$32.26	2,714
2023-04-27	$31.42	$32.00	$31.42	$32.00	$32.00	1,458
2023-04-26	$31.00	$31.73	$31.00	$31.31	$31.31	3,312
2023-04-25	$31.75	$31.75	$30.68	$30.68	$30.68	10,904
2023-04-24	$32.05	$32.46	$32.03	$32.28	$32.28	13,123
2023-04-21	$32.05	$32.69	$32.05	$32.61	$32.61	7,035
2023-04-20	$34.34	$34.34	$32.76	$33.10	$33.10	6,879
2023-04-19	$33.40	$34.17	$33.40	$33.87	$33.87	5,358
2023-04-18	$33.56	$34.13	$33.16	$33.88	$33.88	20,228
2023-04-17	$32.49	$33.09	$32.19	$32.99	$32.99	22,715
2023-04-14	$32.00	$32.85	$31.62	$32.54	$32.54	9,786
2023-04-13	$31.44	$31.68	$31.22	$31.55	$31.55	3,476
2023-04-12	$31.22	$31.47	$31.03	$31.28	$31.28	2,984
2023-04-11	$31.15	$31.47	$31.15	$31.47	$31.47	7,063
2023-04-10	$30.26	$30.47	$30.23	$30.39	$30.39	1,670
2023-04-06	$29.88	$30.70	$29.88	$30.63	$30.63	6,940
2023-04-05	$30.10	$30.41	$29.83	$30.01	$30.01	8,894
2023-04-04	$31.32	$31.32	$30.50	$30.51	$30.51	2,511
2023-04-03	$31.52	$31.87	$30.31	$30.50	$30.50	9,769
2023-03-31	$31.14	$31.66	$31.14	$31.46	$31.46	1,208
2023-03-30	$31.45	$31.45	$30.41	$30.73	$30.73	8,263
2023-03-29	$32.05	$32.05	$31.17	$31.45	$31.45	5,900
2023-03-28	$31.90	$32.30	$31.63	$31.88	$31.88	6,899
2023-03-27	$31.55	$31.60	$31.26	$31.38	$31.38	5,498
2023-03-24	$30.37	$31.23	$30.37	$31.23	$31.23	5,972
2023-03-23	$29.50	$30.08	$29.50	$29.94	$29.94	4,946
2023-03-22	$29.97	$30.49	$29.88	$30.44	$30.44	2,138
2023-03-21	$30.02	$30.27	$29.75	$29.78	$29.78	4,944
2023-03-20	$30.60	$30.65	$30.02	$30.22	$30.22	18,392
2023-03-17	$31.05	$31.50	$30.80	$31.17	$31.17	89,929
2023-03-16	$30.57	$31.30	$30.30	$31.01	$31.01	15,146
2023-03-15	$31.14	$31.14	$30.30	$30.76	$30.76	6,907
2023-03-14	$30.94	$30.95	$30.50	$30.70	$30.70	6,931
2023-03-13	$30.69	$31.30	$30.42	$30.64	$30.64	2,957
2023-03-10	$30.33	$30.80	$29.96	$30.30	$30.30	10,129
2023-03-09	$31.30	$31.30	$30.61	$30.76	$30.76	4,861
2023-03-08	$31.86	$31.97	$31.56	$31.59	$31.59	5,172
2023-03-07	$31.70	$32.60	$31.55	$32.13	$32.13	8,996
2023-03-06	$32.45	$32.98	$32.19	$32.82	$32.82	7,881
2023-03-03	$31.89	$33.06	$31.89	$32.63	$32.63	11,803
2023-03-02	$32.00	$33.32	$32.00	$32.59	$32.59	13,484
2023-03-01	$32.82	$33.67	$32.82	$33.67	$33.67	6,014
2023-02-28	$33.09	$33.28	$32.50	$32.83	$32.83	3,695
2023-02-27	$33.00	$33.86	$33.00	$33.86	$33.86	10,980
2023-02-24	$33.16	$33.39	$32.01	$32.50	$32.50	20,021
2023-02-23	$34.00	$34.15	$33.64	$33.74	$33.74	6,489
2023-02-22	$35.43	$35.81	$34.67	$35.23	$35.23	3,209
2023-02-21	$35.56	$36.20	$35.50	$35.99	$35.99	7,048
2023-02-17	$35.17	$35.17	$34.00	$34.50	$34.50	3,351
2023-02-16	$34.62	$35.42	$34.62	$35.42	$35.42	1,619
2023-02-15	$35.00	$35.16	$34.23	$34.79	$34.79	29,060
2023-02-14	$35.11	$35.58	$35.00	$35.58	$35.58	11,265
2023-02-13	$36.16	$36.16	$35.21	$35.21	$35.21	15,092
2023-02-10	$37.07	$37.07	$36.41	$36.89	$36.89	10,701
2023-02-09	$37.09	$38.51	$37.09	$38.37	$38.37	181,172
2023-02-08	$36.84	$36.84	$35.89	$36.67	$36.67	4,338
2023-02-07	$36.32	$36.98	$35.50	$36.98	$36.98	10,146
2023-02-06	$36.45	$37.68	$35.66	$35.96	$35.96	11,989
2023-02-03	$38.32	$39.07	$37.31	$37.31	$37.31	17,073
2023-02-02	$39.39	$39.85	$39.11	$39.75	$39.75	3,904
2023-02-01	$39.36	$39.50	$38.39	$39.27	$39.27	9,017
2023-01-31	$39.36	$40.30	$39.18	$40.18	$40.18	5,824
2023-01-30	$38.78	$39.93	$38.78	$39.36	$39.36	8,504
2023-01-27	$38.70	$38.70	$38.29	$38.29	$38.29	4,265
2023-01-26	$39.08	$39.40	$38.60	$39.16	$39.16	12,247
2023-01-25	$38.94	$39.27	$38.50	$38.97	$38.97	7,259
2023-01-24	$37.73	$38.93	$37.73	$38.46	$38.46	13,129
2023-01-23	$37.63	$37.95	$36.68	$37.68	$37.68	19,992
2023-01-20	$38.49	$38.51	$37.10	$37.62	$37.62	7,215
2023-01-19	$37.69	$39.22	$37.69	$38.72	$38.72	22,443
2023-01-18	$36.48	$37.40	$36.34	$37.15	$37.15	71,042
2023-01-17	$35.70	$36.42	$35.01	$35.44	$35.44	12,053
2023-01-13	$36.21	$36.36	$35.03	$35.80	$35.80	22,099
2023-01-12	$35.00	$36.79	$34.57	$36.70	$36.70	95,484
2023-01-11	$36.84	$36.91	$33.51	$34.36	$34.36	240,199
2023-01-10	$36.79	$36.85	$36.22	$36.41	$36.41	59,554
2023-01-09	$37.10	$37.10	$36.26	$36.30	$36.30	104,107
2023-01-06	$38.00	$38.69	$36.75	$38.20	$38.20	149,069
2023-01-05	$38.87	$38.87	$36.54	$37.00	$37.00	172,357
2023-01-04	$41.49	$41.49	$38.60	$38.82	$38.82	153,492
2023-01-03	$41.16	$41.89	$40.70	$41.26	$41.26	31,749
2022-12-30	$40.90	$40.90	$39.55	$39.73	$39.73	15,614
2022-12-29	$39.90	$40.13	$39.77	$40.08	$40.08	2,470
2022-12-28	$39.87	$41.58	$39.87	$40.12	$40.12	158,049
2022-12-27	$39.60	$41.80	$39.55	$40.93	$40.93	16,041
2022-12-23	$39.38	$39.53	$39.13	$39.53	$39.53	1,729
2022-12-22	$39.50	$39.79	$37.90	$39.15	$39.15	9,194
2022-12-21	$38.00	$39.73	$38.00	$39.53	$39.53	6,645
2022-12-20	$36.72	$38.50	$36.72	$37.20	$37.20	67,176
2022-12-19	$38.00	$38.00	$35.93	$35.95	$35.95	7,898
2022-12-16	$38.42	$38.50	$37.54	$38.02	$38.02	4,541
2022-12-15	$37.19	$38.19	$37.19	$38.04	$38.04	22,830
2022-12-14	$37.93	$38.19	$37.00	$37.49	$37.49	10,338
2022-12-13	$38.70	$38.70	$37.06	$37.10	$37.10	4,111
2022-12-12	$39.02	$39.87	$38.41	$39.20	$39.20	2,665
2022-12-09	$39.71	$40.61	$38.00	$38.00	$38.00	5,128
2022-12-08	$41.80	$41.80	$38.80	$39.65	$39.65	15,135
2022-12-07	$38.83	$42.40	$38.83	$41.15	$41.15	16,992
2022-12-06	$37.88	$38.96	$37.88	$38.37	$38.37	7,739
2022-12-05	$37.76	$38.37	$37.17	$37.59	$37.59	11,187
2022-12-02	$36.50	$38.22	$36.50	$37.22	$37.22	4,201
2022-12-01	$36.39	$36.82	$35.92	$36.82	$36.82	9,765
2022-11-30	$35.58	$35.74	$35.33	$35.66	$35.66	16,930
2022-11-29	$35.10	$36.26	$34.96	$35.46	$35.46	5,233
2022-11-28	$33.59	$34.09	$33.52	$33.73	$33.73	6,660
2022-11-25	$34.40	$34.70	$33.70	$33.74	$33.74	10,724
2022-11-23	$34.60	$35.26	$34.50	$35.06	$35.06	5,121
2022-11-22	$34.04	$35.89	$34.04	$34.72	$34.72	10,684
2022-11-21	$33.00	$33.97	$32.27	$33.36	$33.36	28,639
2022-11-18	$33.89	$34.12	$33.42	$34.12	$34.12	3,819
2022-11-17	$34.82	$34.82	$33.50	$33.68	$33.68	53,747
2022-11-16	$36.20	$36.90	$35.18	$35.25	$35.25	51,839
2022-11-15	$38.88	$41.18	$38.42	$39.12	$39.12	34,802
2022-11-14	$36.20	$38.64	$36.20	$38.62	$38.62	24,507
2022-11-11	$35.74	$36.29	$33.81	$36.15	$36.15	66,194
2022-11-10	$33.73	$35.19	$32.80	$34.80	$34.80	11,892
2022-11-09	$32.16	$32.98	$32.16	$32.70	$32.70	12,114
2022-11-08	$31.41	$31.99	$31.30	$31.65	$31.65	4,063
2022-11-07	$30.55	$31.09	$30.55	$30.83	$30.83	1,433
2022-11-04	$33.22	$33.22	$31.51	$31.62	$31.62	10,584
2022-11-03	$30.33	$30.85	$30.20	$30.20	$30.20	2,370
2022-11-02	$31.01	$32.09	$31.01	$31.49	$31.49	45,991
2022-11-01	$29.67	$31.01	$29.67	$30.81	$30.81	5,462
2022-10-31	$29.20	$29.20	$28.77	$29.09	$29.09	965
2022-10-28	$29.21	$29.67	$29.02	$29.18	$29.18	6,906
2022-10-27	$30.83	$30.83	$29.36	$29.47	$29.47	1,252
2022-10-26	$29.80	$30.27	$29.80	$30.14	$30.14	6,078
2022-10-25	$29.62	$29.87	$29.62	$29.62	$29.62	4,489
2022-10-24	$28.93	$29.48	$28.93	$29.23	$29.23	3,242
2022-10-21	$29.00	$29.35	$28.91	$29.35	$29.35	2,946
2022-10-20	$29.24	$29.74	$28.94	$28.99	$28.99	7,826
2022-10-19	$28.90	$29.21	$28.74	$29.21	$29.21	1,851
2022-10-18	$29.13	$29.49	$28.53	$28.75	$28.75	12,320
2022-10-17	$28.74	$28.89	$28.40	$28.40	$28.40	5,871
2022-10-14	$29.20	$29.94	$28.72	$29.33	$29.33	4,403
2022-10-13	$29.05	$29.65	$28.61	$29.59	$29.59	3,015
2022-10-12	$29.18	$30.41	$28.74	$30.10	$30.10	4,782
2022-10-11	$28.80	$29.08	$28.70	$28.77	$28.77	2,592
2022-10-10	$29.33	$29.96	$29.33	$29.63	$29.63	3,464
2022-10-07	$30.47	$30.47	$29.32	$29.51	$29.51	4,298
2022-10-06	$31.90	$31.90	$29.82	$30.05	$30.05	2,121
2022-10-05	$29.11	$31.11	$29.10	$30.39	$30.39	6,955
2022-10-04	$28.98	$29.27	$28.11	$29.10	$29.10	13,315
2022-10-03	$28.95	$28.95	$27.31	$28.36	$28.36	6,934
2022-09-30	$29.85	$29.97	$28.00	$28.23	$28.23	12,647
2022-09-29	$30.00	$31.20	$29.57	$30.00	$30.00	5,299
2022-09-28	$28.82	$29.55	$28.70	$29.05	$29.05	6,781
2022-09-27	$29.26	$31.25	$28.50	$28.77	$28.77	77,255
2022-09-26	$30.28	$30.28	$29.01	$29.22	$29.22	15,370
2022-09-23	$31.03	$31.31	$30.74	$30.88	$30.88	36,314
2022-09-22	$33.12	$33.12	$32.24	$32.24	$32.24	6,871
2022-09-21	$32.64	$33.13	$32.35	$32.68	$32.68	8,245
2022-09-20	$32.94	$33.38	$32.76	$33.13	$33.13	14,139
2022-09-19	$32.20	$32.85	$32.20	$32.77	$32.77	9,046
2022-09-16	$31.62	$32.71	$31.62	$32.47	$32.47	16,477
2022-09-15	$31.50	$31.50	$30.41	$30.72	$30.72	14,206
2022-09-14	$31.62	$32.29	$31.51	$32.22	$32.22	7,111
2022-09-13	$32.45	$32.45	$31.72	$31.90	$31.90	22,724
2022-09-12	$31.30	$32.75	$31.24	$32.31	$32.31	22,218
2022-09-09	$29.57	$30.72	$29.50	$30.68	$30.68	16,553
2022-09-08	$28.89	$29.45	$28.89	$29.16	$29.16	6,259
2022-09-07	$28.50	$28.95	$28.26	$28.93	$28.93	30,770
2022-09-06	$27.88	$28.81	$27.88	$28.70	$28.70	8,657
2022-09-02	$29.21	$29.21	$26.71	$27.30	$27.30	5,623
2022-09-01	$27.68	$27.68	$26.87	$27.04	$27.04	29,158
2022-08-31	$28.76	$28.76	$28.31	$28.31	$28.31	2,285
2022-08-30	$28.57	$28.63	$28.33	$28.34	$28.34	4,708
2022-08-29	$27.97	$28.31	$27.68	$27.72	$27.72	62,805
2022-08-26	$29.10	$29.13	$28.41	$28.72	$28.72	73,878
2022-08-25	$29.38	$29.38	$28.51	$29.11	$29.11	136,506
2022-08-24	$28.29	$28.83	$28.10	$28.36	$28.36	8,644
2022-08-23	$28.61	$29.42	$28.61	$28.84	$28.84	9,071
2022-08-22	$29.00	$29.78	$29.00	$29.71	$29.71	10,148
2022-08-19	$29.95	$30.23	$29.22	$29.22	$29.22	14,800
2022-08-18	$28.97	$29.76	$28.51	$28.74	$28.74	13,450
2022-08-17	$29.60	$29.60	$28.86	$29.18	$29.18	7,104
2022-08-16	$29.31	$30.03	$29.31	$29.81	$29.81	8,912
2022-08-15	$30.00	$30.00	$28.82	$29.38	$29.38	11,301
2022-08-12	$30.83	$31.00	$30.62	$30.89	$30.89	5,696
2022-08-11	$31.31	$31.76	$31.03	$31.47	$31.47	19,507
2022-08-10	$29.63	$30.12	$29.63	$29.68	$29.68	3,784
2022-08-09	$28.95	$29.53	$28.24	$28.79	$28.79	10,221
2022-08-08	$29.53	$29.53	$28.52	$28.73	$28.73	5,801
2022-08-05	$29.15	$29.72	$29.15	$29.54	$29.54	4,611
2022-08-04	$29.02	$30.03	$29.02	$29.57	$29.57	7,014
2022-08-03	$32.20	$32.20	$29.50	$30.00	$30.00	7,528
2022-08-02	$30.37	$31.89	$29.44	$29.57	$29.57	47,436
2022-08-01	$31.70	$32.42	$31.01	$32.33	$32.33	14,172
2022-07-29	$29.56	$32.04	$29.37	$31.67	$31.67	50,947
2022-07-28	$28.25	$29.37	$28.25	$28.75	$28.75	12,541
2022-07-27	$29.55	$29.55	$28.32	$29.13	$29.13	2,898
2022-07-26	$29.34	$30.00	$28.20	$28.51	$28.51	32,089
2022-07-25	$29.05	$29.65	$29.05	$29.30	$29.30	7,601
2022-07-22	$29.00	$30.23	$28.97	$29.50	$29.50	12,646
2022-07-21	$27.37	$29.00	$27.33	$28.77	$28.77	7,227
2022-07-20	$28.32	$29.00	$27.70	$28.30	$28.30	10,768
2022-07-19	$27.68	$28.02	$27.21	$27.21	$27.21	6,375
2022-07-18	$26.82	$28.00	$26.82	$27.43	$27.43	2,380
2022-07-15	$25.50	$26.97	$25.49	$26.54	$26.54	20,322
2022-07-14	$26.87	$26.87	$25.15	$26.10	$26.10	30,885
2022-07-13	$28.00	$29.05	$27.66	$27.76	$27.76	16,868
2022-07-12	$28.36	$29.12	$28.22	$28.44	$28.44	20,884
2022-07-11	$28.72	$28.99	$28.31	$28.99	$28.99	10,540
2022-07-08	$29.17	$29.17	$28.37	$28.72	$28.72	3,664
2022-07-07	$30.36	$30.36	$28.74	$28.74	$28.74	2,363
2022-07-06	$31.73	$32.59	$28.50	$28.92	$28.92	113,353
2022-07-05	$30.24	$30.24	$29.01	$30.22	$30.22	11,680
2022-07-01	$29.34	$30.09	$28.75	$29.26	$29.26	10,162
2022-06-30	$30.76	$31.39	$29.57	$29.61	$29.61	9,158
2022-06-29	$31.60	$32.18	$30.99	$31.48	$31.48	6,129
2022-06-28	$32.00	$32.00	$30.16	$30.61	$30.61	10,633
2022-06-27	$30.36	$32.99	$29.79	$30.56	$30.56	13,579
2022-06-24	$30.71	$30.73	$28.57	$29.33	$29.33	11,007
2022-06-23	$32.01	$32.50	$31.32	$31.93	$31.93	8,268
2022-06-22	$34.04	$34.04	$32.22	$32.22	$32.22	12,821
2022-06-21	$35.34	$36.86	$33.66	$34.19	$34.19	8,129
2022-06-17	$34.99	$34.99	$33.24	$33.66	$33.66	7,194
2022-06-16	$33.65	$34.24	$33.20	$33.60	$33.60	6,839
2022-06-15	$34.73	$34.75	$34.17	$34.36	$34.36	4,782
2022-06-14	$33.80	$33.94	$33.05	$33.36	$33.36	11,220
2022-06-13	$34.34	$35.30	$33.54	$34.04	$34.04	14,663
2022-06-10	$37.00	$37.03	$35.72	$36.29	$36.29	4,914
2022-06-09	$37.27	$37.64	$37.05	$37.32	$37.32	7,422
2022-06-08	$40.00	$40.00	$38.26	$38.38	$38.38	6,959
2022-06-07	$38.45	$39.73	$38.09	$39.64	$39.64	3,938
2022-06-06	$38.83	$39.57	$38.36	$39.30	$39.30	17,672
2022-06-03	$40.00	$40.00	$37.37	$37.88	$37.88	3,139
2022-06-02	$39.07	$39.46	$38.81	$39.46	$39.46	10,499
2022-06-01	$38.29	$39.16	$37.29	$37.57	$37.57	9,922
2022-05-31	$38.60	$39.20	$37.49	$37.93	$37.93	11,091
2022-05-27	$37.09	$38.00	$36.82	$37.98	$37.98	11,392
2022-05-26	$35.65	$37.18	$35.41	$35.65	$35.65	9,032
2022-05-25	$34.10	$35.65	$34.10	$35.65	$35.65	4,656
2022-05-24	$35.03	$36.29	$35.00	$35.02	$35.02	20,315
2022-05-23	$37.55	$37.55	$36.29	$36.80	$36.80	18,009
2022-05-20	$37.47	$37.88	$36.40	$37.88	$37.88	21,001
2022-05-19	$34.96	$38.49	$34.79	$37.71	$37.71	22,367
2022-05-18	$34.48	$34.90	$34.11	$34.56	$34.56	10,526
2022-05-17	$36.06	$36.06	$34.62	$34.96	$34.96	22,453
2022-05-16	$34.90	$35.78	$34.37	$35.78	$35.78	18,619
2022-05-13	$37.18	$37.18	$36.00	$36.50	$36.50	8,792
2022-05-12	$36.49	$37.68	$35.66	$37.18	$37.18	22,942
2022-05-11	$36.62	$37.29	$36.61	$36.70	$36.70	16,653
2022-05-10	$36.82	$37.36	$36.61	$37.30	$37.30	11,908
2022-05-09	$38.99	$38.99	$36.66	$37.15	$37.15	58,221
2022-05-06	$39.75	$41.30	$39.32	$39.67	$39.67	14,373
2022-05-05	$41.14	$41.14	$39.01	$39.32	$39.32	13,873
2022-05-04	$40.95	$41.95	$40.00	$41.95	$41.95	17,628
2022-05-03	$40.63	$41.67	$40.15	$40.62	$40.62	13,324
2022-05-02	$40.69	$40.92	$40.00	$40.78	$40.78	36,392
2022-04-29	$43.45	$43.76	$40.30	$41.75	$41.75	45,902
2022-04-28	$43.40	$44.45	$43.40	$43.65	$43.65	17,102
2022-04-27	$44.38	$44.50	$43.31	$44.21	$44.21	16,731
2022-04-26	$43.24	$44.20	$43.24	$44.06	$44.06	27,372
2022-04-25	$43.29	$43.58	$42.25	$43.35	$43.35	51,903
2022-04-22	$44.60	$45.49	$43.55	$43.96	$43.96	31,470
2022-04-21	$45.00	$45.10	$44.29	$44.61	$44.61	29,841
2022-04-20	$44.53	$44.75	$44.01	$44.32	$44.32	20,093
2022-04-19	$44.91	$45.24	$44.16	$45.20	$45.20	35,530
2022-04-18	$45.41	$45.41	$44.11	$44.98	$44.98	48,571
2022-04-14	$44.00	$44.20	$43.75	$43.89	$43.89	23,003
2022-04-13	$44.00	$44.02	$43.06	$43.49	$43.49	21,134
2022-04-12	$42.61	$43.33	$42.60	$42.99	$42.99	41,822
2022-04-11	$44.21	$44.21	$42.68	$42.75	$42.75	49,236
2022-04-08	$45.00	$45.30	$44.44	$45.07	$45.07	40,664
2022-04-07	$45.09	$45.09	$44.22	$44.72	$44.72	25,801
2022-04-06	$44.98	$45.48	$44.11	$44.65	$44.65	49,032
2022-04-05	$44.63	$44.71	$43.82	$43.96	$43.96	31,882
2022-04-04	$44.68	$44.90	$43.14	$43.90	$43.90	56,757
2022-04-01	$42.93	$45.67	$42.19	$45.50	$45.50	47,383
2022-03-31	$43.77	$43.77	$42.40	$42.87	$42.87	29,921
2022-03-30	$43.96	$43.98	$42.65	$43.28	$43.28	68,647
2022-03-29	$42.30	$42.71	$41.67	$42.00	$42.00	58,377
2022-03-28	$44.48	$45.15	$42.74	$42.83	$42.83	111,651
2022-03-25	$49.13	$50.93	$46.50	$47.30	$47.30	155,175
2022-03-24	$52.10	$55.00	$49.01	$53.51	$53.51	271,895
2022-03-23	$42.90	$45.43	$42.58	$45.15	$45.15	166,528
2022-03-22	$39.26	$39.60	$37.30	$37.30	$37.30	58,532
2022-03-21	$38.00	$40.55	$37.80	$39.58	$39.58	140,041
2022-03-18	$37.54	$39.28	$36.55	$37.54	$37.54	91,486
2022-03-17	$38.36	$39.93	$37.57	$39.01	$39.01	66,844
2022-03-16	$42.57	$42.67	$35.00	$37.19	$37.19	182,374
2022-03-15	$40.50	$43.26	$39.01	$43.00	$43.00	152,086
2022-03-14	$43.42	$43.50	$38.48	$39.44	$39.44	126,722
2022-03-11	$43.91	$46.15	$42.55	$45.08	$45.08	87,595
2022-03-10	$46.01	$46.99	$39.59	$46.70	$46.70	328,804
2022-03-09	$50.14	$51.80	$41.55	$46.01	$46.01	289,258
2022-03-08	$69.00	$69.61	$51.19	$63.25	$63.25	478,446
2022-03-07	$54.35	$74.45	$52.00	$67.50	$67.50	822,414
2022-03-04	$40.38	$40.38	$38.48	$39.83	$39.83	131,220
2022-03-03	$36.73	$36.73	$35.50	$36.67	$36.67	87,304
2022-03-02	$34.81	$35.30	$34.26	$34.92	$34.92	96,071
2022-03-01	$33.05	$34.00	$33.05	$34.00	$34.00	42,298
2022-02-28	$33.14	$33.14	$31.79	$32.68	$32.68	57,264
2022-02-25	$32.37	$32.78	$31.89	$32.31	$32.31	65,898
2022-02-24	$33.27	$33.60	$32.08	$32.66	$32.66	44,056
2022-02-23	$32.70	$32.89	$32.35	$32.50	$32.50	37,447
2022-02-22	$33.45	$33.58	$32.56	$32.85	$32.85	68,974
2022-02-18	$32.01	$32.43	$31.95	$32.21	$32.21	25,378
2022-02-17	$31.78	$31.95	$31.46	$31.86	$31.86	42,008
2022-02-16	$31.19	$31.23	$30.91	$31.22	$31.22	10,509
2022-02-15	$31.15	$31.18	$30.63	$30.96	$30.96	9,862
2022-02-14	$30.82	$30.82	$30.45	$30.81	$30.81	59,159
2022-02-11	$30.96	$30.97	$30.31	$30.87	$30.87	102,662
2022-02-10	$30.99	$31.53	$30.87	$30.96	$30.96	12,801
2022-02-09	$30.88	$30.98	$30.47	$30.98	$30.98	22,031
2022-02-08	$31.05	$31.05	$29.91	$30.24	$30.24	35,986
2022-02-07	$30.85	$31.49	$30.81	$31.14	$31.14	50,500
2022-02-04	$30.16	$30.62	$30.14	$30.51	$30.51	4,295
2022-02-03	$29.97	$30.63	$29.97	$30.23	$30.23	6,858
2022-02-02	$30.21	$30.48	$30.10	$30.12	$30.12	11,145
2022-02-01	$29.90	$30.50	$29.90	$30.16	$30.16	20,161
2022-01-31	$29.40	$29.69	$29.20	$29.55	$29.55	63,941
2022-01-28	$29.41	$29.73	$29.21	$29.33	$29.33	14,410
2022-01-27	$29.52	$29.99	$29.45	$29.65	$29.65	19,432
2022-01-26	$30.04	$30.32	$29.81	$30.00	$30.00	24,693
2022-01-25	$29.80	$29.80	$29.13	$29.52	$29.52	24,246
2022-01-24	$29.83	$29.95	$29.29	$29.88	$29.88	258,900
2022-01-21	$31.95	$32.02	$31.53	$31.95	$31.95	57,588
2022-01-20	$31.20	$31.69	$31.17	$31.30	$31.30	55,932
2022-01-19	$30.11	$30.68	$30.11	$30.59	$30.59	21,571
2022-01-18	$29.16	$29.23	$28.83	$28.85	$28.85	17,758
2022-01-14	$29.30	$29.33	$29.06	$29.15	$29.15	8,947
2022-01-13	$29.20	$29.35	$29.05	$29.18	$29.18	77,726
2022-01-12	$29.06	$29.37	$28.68	$29.03	$29.03	14,179
2022-01-11	$28.02	$28.86	$28.02	$28.81	$28.81	37,631
2022-01-10	$27.20	$27.55	$27.15	$27.55	$27.55	29,315
2022-01-07	$27.15	$27.49	$27.00	$27.28	$27.28	23,152
2022-01-06	$26.48	$27.19	$26.48	$26.97	$26.97	62,830
2022-01-05	$27.15	$27.42	$26.83	$27.10	$27.10	34,843
2022-01-04	$27.49	$27.79	$27.49	$27.61	$27.61	8,147
2022-01-03	$27.53	$27.53	$27.07	$27.31	$27.31	11,781
2021-12-31	$27.29	$27.58	$27.26	$27.37	$27.37	11,076
2021-12-30	$27.17	$27.17	$26.70	$26.93	$26.93	7,859
2021-12-29	$26.66	$26.98	$26.40	$26.98	$26.98	5,393
2021-12-28	$26.69	$26.69	$26.37	$26.37	$26.37	1,040
2021-12-27	$26.60	$26.84	$26.60	$26.64	$26.64	45,962
2021-12-23	$26.22	$26.53	$26.22	$26.35	$26.35	7,379
2021-12-22	$25.95	$26.21	$25.95	$26.21	$26.21	2,447
2021-12-21	$25.82	$25.84	$25.75	$25.81	$25.81	3,764
2021-12-20	$25.20	$25.34	$25.20	$25.33	$25.33	5,730
2021-12-17	$26.00	$26.00	$25.52	$25.68	$25.68	1,504
2021-12-16	$25.45	$26.00	$25.45	$26.00	$26.00	3,805
2021-12-15	$25.20	$25.23	$25.00	$25.23	$25.23	5,295
2021-12-14	$25.95	$25.95	$25.51	$25.67	$25.67	3,195
2021-12-13	$25.91	$25.96	$25.72	$25.86	$25.86	2,950
2021-12-10	$26.40	$26.40	$25.76	$26.04	$26.04	5,495
2021-12-09	$26.30	$26.30	$25.87	$26.05	$26.05	2,183
2021-12-08	$26.65	$26.65	$26.40	$26.54	$26.54	3,182
2021-12-07	$26.72	$26.72	$26.18	$26.47	$26.47	6,543
2021-12-06	$25.70	$26.23	$25.70	$26.10	$26.10	11,138
2021-12-03	$26.13	$26.46	$26.13	$26.36	$26.36	16,325
2021-12-02	$25.98	$26.42	$25.98	$26.18	$26.18	3,496
2021-12-01	$26.11	$26.34	$25.80	$25.84	$25.84	8,543
2021-11-30	$26.41	$26.70	$26.01	$26.22	$26.22	7,712
2021-11-29	$26.27	$26.74	$26.27	$26.53	$26.53	6,836
2021-11-26	$26.57	$26.57	$25.95	$26.35	$26.35	4,589
2021-11-24	$27.38	$27.79	$27.31	$27.60	$27.60	8,115
2021-11-23	$26.64	$26.96	$26.64	$26.88	$26.88	18,541
2021-11-22	$26.59	$26.80	$26.48	$26.70	$26.70	10,599
2021-11-19	$26.09	$26.25	$26.09	$26.14	$26.14	3,701
2021-11-18	$24.95	$25.84	$24.95	$25.78	$25.78	3,705
2021-11-17	$25.46	$25.46	$25.13	$25.20	$25.20	3,344
2021-11-16	$25.61	$25.61	$25.24	$25.56	$25.56	4,999
2021-11-15	$26.05	$26.11	$25.50	$25.55	$25.55	4,113
2021-11-12	$26.22	$26.32	$26.04	$26.24	$26.24	3,610
2021-11-11	$26.01	$26.05	$25.60	$25.83	$25.83	11,462
2021-11-10	$25.56	$25.96	$25.50	$25.50	$25.50	4,216
2021-11-09	$25.31	$25.47	$25.18	$25.47	$25.47	2,164
2021-11-08	$25.82	$25.82	$25.52	$25.67	$25.67	10,941
2021-11-05	$25.26	$25.47	$25.08	$25.34	$25.34	18,189
2021-11-04	$24.91	$25.16	$24.82	$25.05	$25.05	4,587
2021-11-03	$25.39	$25.39	$24.91	$25.31	$25.31	4,351
2021-11-02	$25.52	$25.77	$25.38	$25.40	$25.40	5,490
2021-11-01	$25.60	$25.78	$25.20	$25.49	$25.49	26,170
2021-10-29	$25.30	$25.79	$25.02	$25.62	$25.62	3,734
2021-10-28	$25.62	$25.72	$25.62	$25.69	$25.69	7,897
2021-10-27	$25.85	$25.86	$25.34	$25.49	$25.49	5,405
2021-10-26	$26.90	$26.90	$26.33	$26.57	$26.57	10,191
2021-10-25	$26.48	$26.84	$26.48	$26.76	$26.76	10,984
2021-10-22	$26.29	$26.29	$25.70	$25.76	$25.76	8,103
2021-10-21	$26.84	$26.84	$25.90	$25.99	$25.99	18,691
2021-10-20	$26.17	$27.77	$26.17	$27.75	$27.75	27,767
2021-10-19	$26.24	$26.38	$26.01	$26.11	$26.11	6,812
2021-10-18	$26.28	$26.28	$25.94	$26.26	$26.26	1,878
2021-10-15	$25.56	$26.36	$25.56	$26.24	$26.24	13,715
2021-10-14	$25.00	$25.48	$24.96	$25.40	$25.40	10,330
2021-10-13	$24.65	$24.99	$24.65	$24.90	$24.90	3,706
2021-10-12	$25.36	$25.39	$24.53	$24.57	$24.57	3,695
2021-10-11	$25.42	$25.43	$24.85	$25.00	$25.00	2,682
2021-10-08	$24.62	$25.26	$24.62	$25.21	$25.21	8,285
2021-10-07	$23.82	$24.17	$23.79	$24.10	$24.10	3,249
2021-10-06	$23.52	$23.77	$23.48	$23.65	$23.65	1,850
2021-10-05	$23.39	$23.67	$23.21	$23.67	$23.67	12,359
2021-10-04	$23.43	$23.75	$23.39	$23.44	$23.44	2,623
2021-10-01	$23.39	$23.62	$23.39	$23.62	$23.62	3,760
2021-09-30	$23.67	$23.67	$23.04	$23.44	$23.44	13,063
2021-09-29	$23.74	$24.15	$23.58	$23.73	$23.73	4,506
2021-09-28	$24.29	$24.47	$24.13	$24.14	$24.14	4,549
2021-09-27	$24.72	$24.86	$24.50	$24.50	$24.50	23,388
2021-09-24	$25.00	$25.00	$24.83	$24.88	$24.88	27,794
2021-09-23	$24.99	$25.55	$24.93	$25.36	$25.36	3,586
2021-09-22	$25.15	$25.15	$24.86	$25.04	$25.04	3,221
2021-09-21	$24.46	$24.62	$24.13	$24.57	$24.57	5,374
2021-09-20	$24.79	$25.00	$24.59	$24.64	$24.64	16,136
2021-09-17	$25.95	$26.02	$25.15	$25.17	$25.17	11,540
2021-09-16	$25.58	$25.58	$25.28	$25.28	$25.28	15,022
2021-09-15	$25.87	$26.40	$25.87	$26.25	$26.25	6,311
2021-09-14	$25.85	$25.85	$25.42	$25.48	$25.48	4,078
2021-09-13	$25.85	$25.98	$25.46	$25.98	$25.98	5,764
2021-09-10	$26.96	$26.96	$26.38	$26.44	$26.44	32,989
2021-09-09	$26.16	$26.46	$26.16	$26.26	$26.26	13,522
2021-09-08	$25.62	$25.90	$25.60	$25.90	$25.90	5,718
2021-09-07	$25.79	$25.79	$25.51	$25.55	$25.55	7,495
2021-09-03	$25.60	$26.10	$25.56	$26.10	$26.10	14,874
2021-09-02	$25.39	$25.60	$25.25	$25.60	$25.60	7,812
2021-09-01	$25.53	$25.53	$25.12	$25.14	$25.14	13,788
2021-08-31	$25.36	$25.60	$25.34	$25.57	$25.57	2,807
2021-08-30	$25.09	$25.43	$25.06	$25.40	$25.40	14,560
2021-08-27	$24.90	$25.06	$24.70	$25.06	$25.06	3,834
2021-08-26	$24.75	$24.75	$24.50	$24.51	$24.51	16,668
2021-08-25	$24.99	$25.23	$24.89	$25.00	$25.00	1,066
2021-08-24	$24.98	$25.01	$24.82	$24.95	$24.95	5,396
2021-08-23	$24.48	$24.87	$24.48	$24.81	$24.81	16,491
2021-08-20	$24.07	$24.33	$23.91	$24.09	$24.09	13,680
2021-08-19	$24.36	$24.37	$23.89	$23.89	$23.89	11,743
2021-08-18	$24.96	$24.96	$24.53	$24.70	$24.70	13,557
2021-08-17	$24.88	$25.26	$24.88	$25.13	$25.13	9,229
2021-08-16	$25.71	$25.71	$25.56	$25.56	$25.56	1,838
2021-08-13	$25.71	$25.71	$25.52	$25.59	$25.59	2,669
2021-08-12	$25.50	$25.69	$25.42	$25.59	$25.59	5,794
2021-08-11	$25.10	$25.56	$24.82	$25.50	$25.50	5,954
2021-08-10	$24.33	$24.90	$24.33	$24.70	$24.70	3,388
2021-08-09	$24.33	$24.55	$24.33	$24.42	$24.42	20,399
2021-08-06	$25.32	$25.41	$25.25	$25.27	$25.27	1,694
2021-08-05	$25.32	$25.55	$25.16	$25.55	$25.55	4,044
2021-08-04	$25.03	$25.28	$25.02	$25.02	$25.02	17,457
2021-08-03	$25.30	$25.41	$25.23	$25.23	$25.23	2,190
2021-08-02	$25.65	$25.73	$25.35	$25.41	$25.41	4,255
2021-07-30	$26.14	$26.14	$25.55	$25.64	$25.64	2,933
2021-07-29	$25.75	$26.21	$25.75	$26.09	$26.09	8,610
2021-07-28	$25.70	$25.75	$25.54	$25.75	$25.75	4,114
2021-07-27	$25.55	$25.63	$25.33	$25.40	$25.40	7,774
2021-07-26	$25.80	$26.00	$25.48	$25.95	$25.95	12,307
2021-07-23	$24.95	$25.50	$24.95	$25.43	$25.43	15,083
2021-07-22	$24.53	$24.86	$24.46	$24.85	$24.85	10,335
2021-07-21	$24.18	$24.31	$24.10	$24.31	$24.31	8,936
2021-07-20	$24.40	$24.40	$24.22	$24.32	$24.32	11,529
2021-07-19	$24.69	$24.69	$23.83	$24.10	$24.10	13,522
2021-07-16	$24.56	$25.00	$24.56	$25.00	$25.00	8,292
2021-07-15	$24.40	$24.48	$24.37	$24.42	$24.42	3,972
2021-07-14	$24.58	$24.58	$24.32	$24.38	$24.38	880
2021-07-13	$24.49	$24.59	$24.35	$24.46	$24.46	3,445
2021-07-12	$24.50	$24.50	$24.23	$24.36	$24.36	2,721
2021-07-09	$24.30	$24.50	$24.30	$24.50	$24.50	3,297
2021-07-08	$24.12	$24.12	$23.74	$24.04	$24.04	3,764
2021-07-07	$23.91	$24.12	$23.91	$24.01	$24.01	4,183
2021-07-06	$24.12	$24.12	$23.49	$23.66	$23.66	7,770
2021-07-02	$23.84	$24.02	$23.84	$24.02	$24.02	1,449
2021-07-01	$24.17	$24.17	$23.56	$23.78	$23.78	4,231
2021-06-30	$24.33	$24.35	$23.77	$24.11	$24.11	23,107
2021-06-29	$24.00	$24.21	$23.95	$24.03	$24.03	6,014
2021-06-28	$24.26	$24.26	$23.95	$24.00	$24.00	3,889
2021-06-25	$24.03	$24.45	$24.03	$24.25	$24.25	23,294
2021-06-24	$23.75	$24.44	$23.75	$24.18	$24.18	10,235
2021-06-23	$23.65	$23.65	$23.33	$23.51	$23.51	7,668
2021-06-22	$23.07	$23.37	$23.07	$23.26	$23.26	1,561
2021-06-21	$22.55	$22.90	$22.44	$22.90	$22.90	5,699
2021-06-18	$22.43	$22.50	$22.27	$22.48	$22.48	6,456
2021-06-17	$22.77	$22.77	$22.33	$22.54	$22.54	5,838
2021-06-16	$23.14	$23.41	$22.76	$22.79	$22.79	4,742
2021-06-15	$23.74	$23.74	$22.76	$23.06	$23.06	7,705
2021-06-14	$23.82	$24.39	$23.82	$24.22	$24.22	4,441
2021-06-11	$23.95	$24.11	$23.80	$23.91	$23.91	4,059
2021-06-10	$23.50	$23.89	$23.50	$23.86	$23.86	2,976
2021-06-09	$23.70	$23.70	$23.45	$23.53	$23.53	3,606
2021-06-08	$23.45	$23.46	$23.29	$23.40	$23.40	4,115
2021-06-07	$23.54	$23.54	$23.07	$23.41	$23.41	2,876
2021-06-04	$23.88	$23.90	$23.65	$23.65	$23.65	3,751
2021-06-03	$70.27	$70.69	$70.27	$70.67	$23.56	1,845
2021-06-02	$71.60	$71.60	$71.48	$71.48	$23.83	2,514
2021-06-01	$71.74	$71.74	$71.34	$71.43	$23.81	5,394
2021-05-28	$71.16	$71.88	$70.11	$71.75	$23.92	5,547
2021-05-27	$69.64	$71.40	$69.40	$70.52	$23.51	22,812
2021-05-26	$68.50	$68.50	$67.79	$68.02	$22.67	11,868
2021-05-25	$67.67	$67.67	$67.49	$67.49	$22.50	2,805
2021-05-24	$66.20	$67.66	$66.20	$67.66	$22.55	7,596
2021-05-21	$67.90	$67.90	$66.19	$66.19	$22.06	8,433
2021-05-20	$67.82	$68.43	$67.81	$67.83	$22.61	3,606
2021-05-19	$67.63	$69.60	$67.63	$68.40	$22.80	14,331
2021-05-18	$71.10	$71.10	$70.20	$70.60	$23.53	5,910
2021-05-17	$69.34	$70.23	$69.26	$70.23	$23.41	4,542
2021-05-14	$70.35	$70.35	$68.09	$69.33	$23.11	7,302
2021-05-13	$66.63	$68.82	$66.63	$68.82	$22.94	12,066
2021-05-12	$70.97	$70.97	$68.24	$69.51	$23.17	17,625
2021-05-11	$70.50	$71.49	$69.93	$70.98	$23.66	10,059
2021-05-10	$70.65	$71.19	$69.28	$70.50	$23.50	60,243
2021-05-07	$70.66	$71.88	$70.66	$71.44	$23.81	9,153
2021-05-06	$71.20	$71.40	$69.50	$70.08	$23.36	11,466
2021-05-05	$70.00	$71.53	$70.00	$70.48	$23.49	11,400
2021-05-04	$71.29	$71.51	$68.45	$69.45	$23.15	12,147
2021-05-03	$69.75	$71.78	$69.75	$71.06	$23.69	11,484
2021-04-30	$68.77	$69.95	$68.53	$69.69	$23.23	21,300
2021-04-29	$68.13	$68.13	$66.98	$67.51	$22.50	5,613
2021-04-28	$67.85	$68.53	$67.56	$68.53	$22.84	18,726
2021-04-27	$65.81	$66.95	$65.66	$66.66	$22.22	17,688
2021-04-26	$65.10	$66.41	$65.10	$65.86	$21.95	12,741
2021-04-23	$63.50	$64.58	$63.50	$64.58	$21.53	915
2021-04-22	$63.65	$64.32	$63.55	$63.55	$21.18	18,018
2021-04-21	$63.95	$63.95	$63.61	$63.61	$21.20	3,018
2021-04-20	$63.58	$63.81	$63.41	$63.41	$21.14	3,204
2021-04-19	$63.22	$64.26	$63.10	$63.68	$21.23	14,028
2021-04-16	$64.00	$64.15	$63.76	$63.76	$21.25	4,455
2021-04-15	$64.71	$65.27	$64.36	$64.81	$21.60	11,850
2021-04-14	$64.30	$64.69	$63.97	$64.69	$21.56	2,379
2021-04-13	$64.23	$64.23	$63.80	$63.90	$21.30	3,663
2021-04-12	$65.33	$65.33	$63.18	$64.25	$21.42	11,655
2021-04-09	$66.89	$66.89	$65.81	$65.81	$21.94	10,827
2021-04-08	$66.10	$66.60	$65.60	$66.60	$22.20	4,062
2021-04-07	$66.29	$66.35	$65.50	$66.00	$22.00	13,551
2021-04-06	$65.43	$66.91	$65.43	$66.30	$22.10	5,208
2021-04-05	$64.33	$66.61	$64.33	$65.42	$21.81	16,233
2021-04-01	$64.36	$64.38	$63.57	$63.93	$21.31	9,303
2021-03-31	$63.31	$64.23	$63.00	$63.06	$21.02	7,278
2021-03-30	$64.30	$64.30	$62.13	$62.76	$20.92	4,182
2021-03-29	$64.50	$64.55	$64.11	$64.20	$21.40	10,242
2021-03-26	$63.95	$65.27	$63.95	$64.12	$21.37	7,158
2021-03-25	$63.14	$64.64	$62.37	$64.04	$21.35	14,073
2021-03-24	$63.06	$63.10	$63.06	$63.10	$21.03	3,156
2021-03-23	$65.00	$65.17	$63.79	$63.89	$21.30	14,487
2021-03-22	$64.38	$64.75	$64.38	$64.65	$21.55	4,491
2021-03-19	$64.25	$65.13	$63.50	$64.50	$21.50	7,470
2021-03-18	$63.08	$63.77	$63.00	$63.36	$21.12	4,818
2021-03-17	$63.52	$64.33	$62.81	$64.00	$21.33	11,583
2021-03-16	$64.90	$64.90	$63.49	$63.49	$21.16	26,886
2021-03-15	$64.50	$64.50	$64.00	$64.25	$21.42	18,792
2021-03-12	$64.26	$64.36	$63.33	$63.33	$21.11	16,227
2021-03-11	$64.09	$65.19	$63.75	$64.52	$21.51	29,451
2021-03-10	$64.62	$65.20	$63.15	$64.21	$21.40	23,139
2021-03-09	$64.64	$64.64	$63.29	$63.76	$21.25	25,743
2021-03-08	$64.84	$65.13	$63.11	$64.78	$21.59	14,565
2021-03-05	$64.31	$66.31	$64.31	$64.83	$21.61	46,782
2021-03-04	$66.00	$66.00	$63.00	$63.90	$21.30	70,773
2021-03-03	$71.66	$73.10	$68.60	$68.60	$22.87	97,515
2021-03-02	$74.83	$74.98	$73.10	$74.32	$24.77	32,139
2021-03-01	$75.35	$75.35	$73.69	$73.74	$24.58	17,760
2021-02-26	$75.71	$75.71	$72.65	$73.93	$24.64	17,394
2021-02-25	$78.39	$78.39	$73.15	$74.73	$24.91	43,695
2021-02-24	$75.87	$79.65	$75.87	$78.44	$26.15	16,731
2021-02-23	$77.66	$77.66	$74.90	$77.29	$25.76	26,907
2021-02-22	$79.49	$79.49	$77.21	$78.18	$26.06	45,561
2021-02-19	$77.62	$78.99	$77.00	$78.40	$26.13	31,863
2021-02-18	$77.22	$77.22	$74.81	$75.68	$25.23	12,738
2021-02-17	$75.70	$75.70	$73.97	$74.79	$24.93	26,685
2021-02-16	$73.98	$74.84	$72.59	$74.84	$24.95	15,798
2021-02-12	$74.35	$74.35	$73.25	$73.88	$24.63	15,789
2021-02-11	$75.74	$75.74	$73.57	$73.91	$24.64	10,215
2021-02-10	$74.03	$74.86	$73.05	$74.07	$24.69	78,408
2021-02-09	$71.97	$72.35	$71.64	$72.35	$24.12	3,033
2021-02-08	$73.00	$73.00	$71.28	$72.50	$24.17	15,261
2021-02-05	$69.61	$72.10	$69.61	$71.28	$23.76	7,974
2021-02-04	$70.10	$70.68	$69.07	$69.61	$23.20	13,743
2021-02-03	$70.85	$70.85	$70.28	$70.28	$23.43	9,237
2021-02-02	$71.91	$71.91	$70.53	$70.86	$23.62	6,378
2021-02-01	$72.40	$72.40	$70.10	$70.86	$23.62	32,541
2021-01-29	$70.95	$70.95	$70.37	$70.37	$23.46	20,940
2021-01-28	$70.47	$70.70	$70.00	$70.70	$23.57	4,245
2021-01-27	$72.00	$72.00	$69.20	$70.29	$23.43	12,207
2021-01-26	$72.86	$72.86	$71.91	$71.91	$23.97	3,093
2021-01-25	$72.99	$72.99	$71.94	$72.63	$24.21	4,668
2021-01-22	$72.96	$72.98	$70.28	$72.13	$24.04	9,024
2021-01-21	$72.51	$72.51	$71.72	$72.41	$24.14	8,892
2021-01-20	$72.20	$72.50	$71.50	$71.72	$23.91	9,678
2021-01-19	$74.03	$74.03	$72.12	$72.45	$24.15	9,726
2021-01-15	$72.52	$72.52	$70.78	$71.71	$23.90	18,249
2021-01-14	$72.26	$72.90	$71.00	$72.90	$24.30	19,917
2021-01-13	$69.37	$69.88	$69.36	$69.88	$23.29	2,925
2021-01-12	$68.87	$70.12	$68.87	$70.12	$23.37	9,639
2021-01-11	$69.17	$69.17	$67.47	$68.58	$22.86	18,453
2021-01-08	$72.68	$72.68	$69.88	$69.88	$23.29	24,615
2021-01-07	$71.22	$72.46	$70.70	$71.78	$23.93	12,114
2021-01-06	$71.26	$71.26	$70.49	$70.64	$23.55	9,513
2021-01-05	$69.00	$70.92	$69.00	$70.56	$23.52	14,340
2021-01-04	$70.75	$70.75	$68.85	$68.85	$22.95	9,612
2020-12-31	$66.04	$66.30	$65.90	$65.90	$21.97	6,246
2020-12-30	$67.00	$67.00	$66.34	$66.34	$22.11	4,983
2020-12-29	$66.33	$67.50	$66.33	$67.05	$22.35	11,082
2020-12-28	$68.90	$68.90	$67.15	$67.95	$22.65	11,565
2020-12-24	$66.64	$67.56	$66.64	$67.56	$22.52	1,911
2020-12-23	$67.94	$67.94	$66.31	$66.93	$22.31	7,464
2020-12-22	$68.05	$68.05	$66.00	$66.00	$22.00	14,457
2020-12-21	$68.92	$68.92	$68.25	$68.76	$22.92	6,519
2020-12-18	$70.10	$70.10	$69.50	$69.64	$23.21	5,133
2020-12-17	$70.24	$70.24	$69.54	$69.55	$23.18	6,477
2020-12-16	$70.60	$70.60	$68.86	$68.86	$22.95	9,726
2020-12-15	$70.81	$70.81	$69.80	$70.28	$23.43	20,082
2020-12-14	$69.70	$69.86	$69.68	$69.86	$23.29	2,595
2020-12-11	$68.97	$69.46	$68.52	$68.76	$22.92	5,712
2020-12-10	$69.27	$69.40	$67.98	$69.20	$23.07	11,277
2020-12-09	$66.12	$66.12	$66.12	$66.12	$22.04	1,311
2020-12-08	$65.52	$65.98	$65.01	$65.01	$21.67	6,696
2020-12-07	$66.52	$66.52	$65.00	$65.05	$21.68	7,197
2020-12-04	$63.30	$65.50	$63.30	$64.84	$21.61	15,960
2020-12-03	$63.88	$63.92	$63.28	$63.28	$21.09	3,945
2020-12-02	$64.09	$64.09	$63.19	$63.44	$21.15	6,651
2020-12-01	$62.87	$64.50	$62.87	$63.97	$21.32	3,810
2020-11-30	$64.00	$64.00	$63.29	$63.85	$21.28	7,377
2020-11-27	$63.88	$65.06	$63.88	$64.96	$21.65	6,120
2020-11-25	$63.94	$63.94	$63.76	$63.76	$21.25	2,106
2020-11-24	$64.50	$64.50	$64.08	$64.08	$21.36	1,329
2020-11-23	$63.35	$64.00	$62.44	$63.61	$21.20	6,666
2020-11-20	$63.52	$64.29	$63.52	$63.70	$21.23	3,846
2020-11-19	$62.16	$63.44	$62.16	$62.80	$20.93	4,326
2020-11-18	$62.55	$62.81	$61.62	$62.14	$20.71	4,089
2020-11-17	$62.46	$62.87	$62.45	$62.87	$20.96	7,473
2020-11-16	$62.75	$63.14	$62.47	$63.14	$21.05	3,267
2020-11-13	$62.55	$63.12	$62.46	$63.12	$21.04	7,461
2020-11-12	$64.37	$64.37	$62.55	$63.02	$21.01	5,157
2020-11-11	$62.40	$63.37	$62.40	$63.37	$21.12	10,980
2020-11-10	$62.66	$63.00	$62.63	$62.65	$20.88	3,756
2020-11-09	$63.00	$63.00	$61.52	$62.04	$20.68	9,225
2020-11-06	$60.80	$60.90	$60.80	$60.80	$20.27	1,611
2020-11-05	$60.90	$62.48	$60.90	$61.18	$20.39	7,242
2020-11-04	$60.96	$61.04	$60.88	$61.04	$20.35	1,776
2020-11-03	$60.50	$61.64	$60.50	$60.89	$20.30	5,046
2020-11-02	$60.65	$61.02	$60.01	$60.36	$20.12	6,414
2020-10-30	$60.23	$60.23	$60.23	$60.23	$20.08	1,392
2020-10-29	$59.51	$61.40	$59.51	$61.40	$20.47	13,749
2020-10-28	$62.09	$62.61	$61.59	$62.31	$20.77	8,169
2020-10-27	$63.15	$63.15	$63.15	$63.15	$21.05	1,716
2020-10-26	$61.41	$61.98	$61.03	$61.98	$20.66	3,093
2020-10-23	$62.53	$62.53	$61.95	$61.95	$20.65	2,427
2020-10-22	$62.93	$62.93	$62.93	$62.93	$20.98	468
2020-10-21	$64.00	$64.00	$63.41	$63.79	$21.26	5,484
2020-10-20	$63.94	$63.94	$63.26	$63.59	$21.20	2,532
2020-10-19	$63.32	$63.32	$62.30	$62.30	$20.77	3,756
2020-10-16	$61.59	$62.48	$61.59	$62.14	$20.71	19,371
2020-10-15	$61.12	$61.12	$61.12	$61.12	$20.37	2,367
2020-10-14	$60.91	$61.29	$60.91	$61.29	$20.43	4,143
2020-10-13	$60.25	$60.25	$59.40	$59.96	$19.99	5,589
2020-10-12	$60.50	$60.60	$60.50	$60.56	$20.19	2,817
2020-10-09	$60.55	$60.60	$60.00	$60.30	$20.10	8,916
2020-10-08	$58.88	$58.92	$58.11	$58.40	$19.47	4,050
2020-10-07	$58.42	$58.42	$58.13	$58.13	$19.38	3,726
2020-10-06	$57.85	$58.06	$57.65	$57.65	$19.22	8,019
2020-10-05	$58.04	$58.04	$58.04	$58.04	$19.35	672
2020-10-02	$56.62	$57.57	$56.62	$56.95	$18.98	3,069
2020-10-01	$56.61	$57.11	$56.61	$56.95	$18.98	7,365
2020-09-30	$57.54	$58.64	$57.01	$57.73	$19.24	15,699
2020-09-29	$58.10	$58.33	$57.21	$57.62	$19.21	6,606
2020-09-28	$58.91	$58.91	$57.69	$57.69	$19.23	4,500
2020-09-25	$56.60	$56.90	$56.60	$56.90	$18.97	4,317
2020-09-24	$56.94	$56.94	$56.94	$56.94	$18.98	1,581
2020-09-23	$59.37	$59.37	$56.90	$56.90	$18.97	22,692
2020-09-22	$59.40	$59.40	$58.00	$58.51	$19.50	11,157
2020-09-21	$57.71	$58.20	$56.63	$57.75	$19.25	20,403
2020-09-18	$59.74	$59.74	$58.38	$59.40	$19.80	10,923
2020-09-17	$60.47	$60.47	$59.74	$59.97	$19.99	5,259
2020-09-16	$60.00	$60.57	$59.15	$60.57	$20.19	3,699
2020-09-15	$60.50	$62.99	$60.15	$60.76	$20.25	14,046
2020-09-14	$60.80	$61.20	$60.72	$60.72	$20.24	4,419
2020-09-11	$58.97	$60.84	$58.97	$60.32	$20.11	16,392
2020-09-10	$59.73	$59.80	$59.01	$59.01	$19.67	14,961
2020-09-09	$60.27	$60.29	$59.41	$59.41	$19.80	6,963
2020-09-08	$59.45	$59.45	$59.17	$59.31	$19.77	5,985
2020-09-04	$59.16	$61.79	$59.16	$60.10	$20.03	35,772
2020-09-03	$62.50	$62.60	$59.13	$60.55	$20.18	40,791
2020-09-02	$62.80	$63.10	$62.00	$62.61	$20.87	31,782
2020-09-01	$63.00	$63.80	$62.01	$62.66	$20.89	19,458
2020-08-31	$62.45	$63.40	$61.30	$63.00	$21.00	44,304
2020-08-28	$62.97	$62.97	$61.25	$61.80	$20.60	25,137
2020-08-27	$60.47	$61.03	$60.00	$61.03	$20.34	27,294
2020-08-26	$60.20	$61.05	$60.20	$60.89	$20.30	11,088
2020-08-25	$61.84	$61.84	$59.96	$60.28	$20.09	23,256
2020-08-24	$59.63	$59.69	$59.20	$59.43	$19.81	9,702
2020-08-21	$58.75	$58.77	$58.75	$58.77	$19.59	1,539
2020-08-20	$58.20	$58.56	$58.20	$58.32	$19.44	2,268
2020-08-19	$59.38	$59.38	$58.54	$58.54	$19.51	4,497
2020-08-18	$58.99	$59.01	$58.32	$58.32	$19.44	5,856
2020-08-17	$57.64	$58.60	$57.64	$58.40	$19.47	8,508
2020-08-14	$57.44	$57.44	$56.72	$56.89	$18.96	10,011
2020-08-13	$56.47	$56.47	$55.73	$56.23	$18.74	9,165
2020-08-12	$56.79	$57.58	$56.52	$56.79	$18.93	5,925
2020-08-11	$57.10	$57.10	$57.04	$57.07	$19.02	3,066
2020-08-10	$57.28	$57.28	$56.54	$57.10	$19.03	16,539
2020-08-07	$57.00	$57.73	$56.63	$57.55	$19.18	11,868
2020-08-06	$57.89	$58.57	$57.58	$58.04	$19.35	16,323
2020-08-05	$57.93	$58.51	$57.23	$57.73	$19.24	37,386
2020-08-04	$55.74	$56.20	$55.50	$55.84	$18.61	9,918
2020-08-03	$55.59	$56.14	$55.24	$56.14	$18.71	12,603
2020-07-31	$54.57	$55.14	$54.57	$54.65	$18.22	12,759
2020-07-30	$55.63	$55.63	$54.50	$55.39	$18.46	8,496
2020-07-29	$54.51	$55.85	$54.36	$55.76	$18.59	11,331
2020-07-28	$55.28	$55.28	$53.71	$54.28	$18.09	29,805
2020-07-27	$55.13	$55.41	$54.85	$55.41	$18.47	23,394
2020-07-24	$54.98	$54.98	$54.21	$54.56	$18.19	23,769
2020-07-23	$54.45	$55.33	$54.27	$55.01	$18.34	52,083
2020-07-22	$52.19	$52.19	$52.13	$52.13	$17.38	822
2020-07-21	$53.23	$53.54	$53.20	$53.54	$17.85	4,029
2020-07-20	$53.01	$53.01	$52.53	$52.67	$17.56	2,841
2020-07-17	$52.47	$52.47	$52.47	$52.47	$17.49	300
2020-07-16	$53.79	$53.79	$53.79	$53.79	$17.93	300
2020-07-15	$54.45	$54.46	$53.99	$53.99	$18.00	11,595
2020-07-14	$54.18	$54.18	$54.18	$54.18	$18.06	417
2020-07-13	$54.47	$54.85	$54.18	$54.56	$18.19	7,791
2020-07-10	$53.56	$53.81	$53.56	$53.81	$17.94	2,025
2020-07-09	$53.78	$53.78	$52.55	$52.55	$17.52	11,658
2020-07-08	$53.59	$53.59	$53.59	$53.59	$17.86	300
2020-07-07	$53.36	$53.36	$53.36	$53.36	$17.79	441
2020-07-06	$53.38	$53.38	$53.25	$53.25	$17.75	900
2020-07-02	$51.38	$51.38	$51.38	$51.38	$17.13	60
2020-07-01	$50.94	$51.22	$50.80	$51.22	$17.07	2,055
2020-06-30	$50.84	$50.84	$50.84	$50.84	$16.95	33
2020-06-29	$50.78	$50.78	$50.78	$50.78	$16.93	33
2020-06-26	$50.43	$50.43	$50.43	$50.43	$16.81	114
2020-06-25	$50.03	$50.03	$49.74	$49.74	$16.58	729
2020-06-24	$50.53	$50.53	$50.14	$50.14	$16.71	1,614
2020-06-23	$50.53	$50.53	$50.53	$50.53	$16.84	96
2020-06-22	$51.29	$51.29	$50.40	$50.40	$16.80	591
2020-06-19	$50.80	$50.80	$50.80	$50.80	$16.93	762
2020-06-18	$51.44	$51.44	$51.44	$51.44	$17.15	0
2020-06-17	$50.57	$51.07	$50.57	$51.07	$17.02	687
2020-06-16	$51.98	$51.98	$51.98	$51.98	$17.33	39
2020-06-15	$51.67	$51.67	$51.22	$51.22	$17.07	3,213
2020-06-12	$50.70	$50.70	$50.70	$50.70	$16.90	0
2020-06-11	$50.33	$50.33	$50.33	$50.33	$16.78	255
2020-06-10	$52.16	$52.16	$52.16	$52.16	$17.39	384
2020-06-09	$51.56	$51.56	$51.56	$51.56	$17.19	120
2020-06-08	$52.19	$52.19	$52.19	$52.19	$17.40	309
2020-06-05	$51.50	$51.50	$51.46	$51.46	$17.15	2,205
2020-06-04	$51.57	$51.58	$50.93	$50.93	$16.98	2,400
2020-06-03	$51.21	$51.21	$51.21	$51.21	$17.07	66
2020-06-02	$50.42	$50.42	$50.42	$50.42	$16.81	117
2020-06-01	$50.03	$50.42	$50.03	$50.42	$16.81	912
2020-05-29	$49.66	$49.66	$49.66	$49.66	$16.55	3
2020-05-28	$48.78	$48.78	$48.78	$48.78	$16.26	270
2020-05-27	$48.60	$48.62	$48.51	$48.51	$16.17	2,085
2020-05-26	$49.61	$49.61	$49.61	$49.61	$16.54	108
2020-05-22	$49.13	$49.13	$49.13	$49.13	$16.38	3
2020-05-21	$49.69	$49.69	$49.69	$49.69	$16.56	537
2020-05-20	$50.80	$50.80	$50.58	$50.76	$16.92	1,509
2020-05-19	$49.79	$49.79	$49.79	$49.79	$16.60	255
2020-05-18	$49.40	$49.40	$49.40	$49.40	$16.47	567
2020-05-15	$48.00	$48.00	$47.39	$47.39	$15.80	603
2020-05-14	$48.33	$48.33	$48.33	$48.33	$16.11	147
2020-05-13	$49.02	$49.02	$49.02	$49.02	$16.34	264
2020-05-12	$50.05	$50.05	$49.34	$49.34	$16.45	1,794
2020-05-11	$49.75	$49.75	$49.32	$49.57	$16.52	663
2020-05-08	$49.61	$49.61	$49.61	$49.61	$16.54	93
2020-05-07	$49.42	$49.42	$49.42	$49.42	$16.47	381
2020-05-06	$51.25	$51.99	$47.17	$49.42	$16.47	11,514
2020-05-05	$47.41	$48.07	$47.23	$48.07	$16.02	2,124
2020-05-04	$47.90	$47.90	$47.90	$47.90	$15.97	63
2020-05-01	$47.24	$47.90	$47.24	$47.90	$15.97	1,095
2020-04-30	$47.99	$51.16	$47.75	$48.56	$16.19	43,968
2020-04-29	$49.15	$49.20	$49.15	$49.20	$16.40	591
2020-04-28	$49.10	$49.66	$49.10	$49.66	$16.55	729
2020-04-27	$49.60	$49.60	$49.04	$49.04	$16.35	3,507
2020-04-24	$47.80	$50.32	$47.61	$49.05	$16.35	59,442
2020-04-23	$47.22	$49.58	$47.22	$49.58	$16.53	4,647
2020-04-22	$48.07	$48.07	$47.40	$47.40	$15.80	1,479
2020-04-21	$48.36	$50.62	$48.12	$48.12	$16.04	35,343
2020-04-20	$49.05	$50.62	$49.05	$50.62	$16.87	510
2020-04-17	$48.67	$51.17	$47.27	$48.48	$16.16	20,364
2020-04-16	$46.97	$47.00	$46.97	$47.00	$15.67	5,019
2020-04-15	$46.37	$47.08	$46.37	$47.08	$15.69	780
2020-04-14	$47.72	$47.72	$47.72	$47.72	$15.91	1,623
2020-04-13	$46.30	$47.54	$46.27	$47.54	$15.85	1,926
2020-04-09	$47.09	$47.09	$47.09	$47.09	$15.70	273
2020-04-08	$46.79	$47.09	$46.79	$47.09	$15.70	450
2020-04-07	$45.91	$46.01	$45.91	$46.01	$15.34	2,805
2020-04-06	$45.46	$45.46	$45.46	$45.46	$15.15	198
2020-04-03	$45.46	$45.46	$45.46	$45.46	$15.15	102
2020-04-02	$45.65	$45.65	$45.01	$45.46	$15.15	1,059
2020-04-01	$45.66	$45.66	$45.66	$45.66	$15.22	297
2020-03-31	$45.10	$45.46	$45.10	$45.46	$15.15	1,977
2020-03-30	$45.50	$45.50	$45.00	$45.11	$15.04	3,033
2020-03-27	$45.72	$45.97	$45.02	$45.97	$15.32	8,448
2020-03-26	$46.99	$46.99	$46.95	$46.95	$15.65	1,362
2020-03-25	$47.50	$47.50	$47.50	$47.50	$15.83	51
2020-03-24	$45.05	$48.49	$45.05	$46.52	$15.51	66,456
2020-03-23	$44.01	$44.01	$44.01	$44.01	$14.67	99
2020-03-20	$45.85	$46.52	$45.85	$46.52	$15.51	933
2020-03-19	$45.50	$45.50	$44.70	$45.31	$15.10	3,717
2020-03-18	$45.46	$46.04	$45.26	$46.04	$15.35	20,595
2020-03-17	$47.75	$48.20	$47.63	$47.63	$15.88	3,018
2020-03-16	$47.75	$48.08	$47.75	$48.08	$16.03	1,338
2020-03-13	$49.16	$49.48	$49.16	$49.48	$16.49	1,542
2020-03-12	$47.72	$48.32	$47.66	$47.72	$15.91	3,171
2020-03-11	$50.00	$50.00	$49.77	$49.80	$16.60	2,529
2020-03-10	$51.21	$51.21	$51.21	$51.21	$17.07	99
2020-03-09	$48.41	$50.60	$48.41	$50.60	$16.87	5,670
2020-03-06	$50.99	$51.65	$50.99	$51.65	$17.22	10,923
2020-03-05	$51.25	$51.80	$51.25	$51.80	$17.27	1,593
2020-03-04	$50.90	$50.90	$50.90	$50.90	$16.97	348
2020-03-03	$50.92	$51.05	$50.92	$51.05	$17.02	1,134
2020-03-02	$50.10	$50.97	$50.10	$50.97	$16.99	2,229
2020-02-28	$49.06	$49.16	$48.91	$49.02	$16.34	2,067
2020-02-27	$49.66	$49.75	$49.65	$49.75	$16.58	993
2020-02-26	$49.65	$50.15	$49.65	$50.15	$16.72	1,155
2020-02-25	$50.41	$50.41	$50.41	$50.41	$16.80	135
2020-02-24	$50.25	$50.25	$49.72	$49.93	$16.64	25,806
2020-02-21	$50.68	$50.68	$50.42	$50.64	$16.88	5,109
2020-02-20	$51.28	$51.28	$51.28	$51.28	$17.09	294
2020-02-19	$51.35	$51.64	$51.01	$51.64	$17.21	2,001
2020-02-18	$52.56	$52.56	$51.75	$51.80	$17.27	12,654
2020-02-14	$52.42	$52.56	$52.42	$52.56	$17.52	990
2020-02-13	$53.01	$53.40	$53.01	$53.40	$17.80	1,002
2020-02-12	$52.78	$52.98	$52.78	$52.98	$17.66	390
2020-02-11	$53.08	$53.08	$52.88	$52.97	$17.66	1,485
2020-02-10	$51.94	$52.02	$51.94	$52.02	$17.34	1,107
2020-02-07	$51.70	$51.75	$51.70	$51.75	$17.25	1,047
2020-02-06	$52.63	$52.85	$52.63	$52.85	$17.62	1,050
2020-02-05	$52.95	$53.27	$52.95	$53.27	$17.76	23,427
2020-02-04	$51.65	$52.11	$51.65	$52.10	$17.37	2,019
2020-02-03	$51.50	$51.50	$51.23	$51.23	$17.08	483
2020-01-31	$51.42	$51.42	$51.42	$51.42	$17.14	909
2020-01-30	$50.69	$50.76	$50.69	$50.70	$16.90	7,974
2020-01-29	$50.84	$50.84	$50.82	$50.82	$16.94	405
2020-01-28	$51.06	$51.10	$50.43	$50.56	$16.85	4,080
2020-01-27	$51.81	$51.81	$51.04	$51.04	$17.01	2,640
2020-01-24	$52.01	$52.01	$51.97	$51.97	$17.32	3,171
2020-01-23	$53.62	$53.87	$53.50	$53.87	$17.96	1,797
2020-01-22	$55.00	$55.00	$54.91	$54.91	$18.30	777
2020-01-21	$55.53	$55.53	$55.06	$55.06	$18.35	6,687
2020-01-17	$55.71	$56.12	$55.71	$56.12	$18.71	2,058
2020-01-16	$55.54	$55.54	$55.54	$55.54	$18.51	465
2020-01-15	$57.26	$57.78	$57.26	$57.78	$19.26	2,844
2020-01-14	$55.64	$55.86	$55.64	$55.86	$18.62	1,491
2020-01-13	$57.54	$57.54	$56.71	$56.71	$18.90	2,193
2020-01-10	$57.38	$57.38	$57.38	$57.38	$19.13	39
2020-01-09	$56.75	$56.75	$56.75	$56.75	$18.92	477
2020-01-08	$56.60	$56.68	$56.52	$56.55	$18.85	3,606
2020-01-07	$55.84	$56.04	$55.84	$56.04	$18.68	1,065
2020-01-06	$55.54	$55.59	$55.44	$55.59	$18.53	4,248
2020-01-03	$55.96	$56.06	$55.54	$55.63	$18.54	23,565
2020-01-02	$56.88	$57.48	$56.88	$57.48	$19.16	3,324
2019-12-31	$56.51	$56.98	$56.51	$56.87	$18.96	4,290
2019-12-30	$58.00	$58.00	$57.41	$57.96	$19.32	2,532
2019-12-27	$57.12	$57.60	$56.97	$57.30	$19.10	5,343
2019-12-26	$57.77	$57.77	$57.63	$57.63	$19.21	1,785
2019-12-24	$57.70	$57.70	$57.70	$57.70	$19.23	663
2019-12-23	$58.05	$58.30	$58.00	$58.13	$19.38	6,564
2019-12-20	$58.19	$58.82	$58.18	$58.82	$19.61	7,131
2019-12-19	$57.47	$57.52	$57.45	$57.50	$19.17	14,109
2019-12-18	$56.18	$56.22	$55.86	$55.86	$18.62	5,136
2019-12-17	$56.87	$56.87	$56.18	$56.35	$18.78	1,137
2019-12-16	$57.28	$57.34	$57.28	$57.34	$19.11	978
2019-12-13	$56.67	$57.37	$56.67	$57.28	$19.09	2,868
2019-12-12	$56.56	$56.56	$56.56	$56.56	$18.85	393
2019-12-11	$55.56	$56.02	$55.56	$55.90	$18.63	3,417
2019-12-10	$54.45	$54.53	$54.08	$54.15	$18.05	2,829
2019-12-09	$53.35	$53.83	$53.35	$53.81	$17.94	3,252
2019-12-06	$53.92	$54.91	$53.92	$54.74	$18.25	5,520
2019-12-05	$53.79	$53.81	$53.27	$53.31	$17.77	5,844
2019-12-04	$53.24	$53.24	$52.99	$52.99	$17.66	1,218
2019-12-03	$54.09	$54.09	$53.66	$53.66	$17.89	5,967
2019-12-02	$55.38	$55.38	$55.16	$55.16	$18.39	1,077
2019-11-29	$55.49	$55.49	$54.93	$54.93	$18.31	9,099
2019-11-27	$57.96	$57.96	$57.96	$57.96	$19.32	219
2019-11-26	$58.14	$58.67	$58.14	$58.67	$19.56	717
2019-11-25	$59.35	$59.35	$59.35	$59.35	$19.78	18
2019-11-22	$58.92	$59.36	$58.83	$59.35	$19.78	7,716
2019-11-21	$57.87	$58.66	$57.87	$58.66	$19.55	10,737
2019-11-20	$57.64	$58.09	$57.64	$57.91	$19.30	13,875
2019-11-19	$59.01	$59.01	$59.01	$59.01	$19.67	240
2019-11-18	$59.68	$59.68	$59.68	$59.68	$19.89	648
2019-11-15	$61.06	$61.06	$61.06	$61.06	$20.35	183
2019-11-14	$60.81	$61.06	$60.81	$61.06	$20.35	879
2019-11-13	$62.21	$62.21	$62.17	$62.17	$20.72	1,134
2019-11-12	$63.02	$63.02	$63.02	$63.02	$21.01	6
2019-11-11	$63.24	$63.24	$62.97	$63.02	$21.01	4,602
2019-11-08	$64.62	$65.50	$64.60	$65.50	$21.83	2,544
2019-11-07	$65.96	$65.96	$65.57	$65.57	$21.86	2,490
2019-11-06	$65.49	$65.77	$65.49	$65.77	$21.92	645
2019-11-05	$66.05	$66.05	$66.05	$66.05	$22.02	342
2019-11-04	$66.06	$66.06	$65.88	$66.05	$22.02	2,418
2019-11-01	$67.13	$68.22	$67.13	$68.22	$22.74	5,688
2019-10-31	$67.70	$67.70	$67.27	$67.68	$22.56	3,306
2019-10-30	$68.09	$68.09	$67.96	$67.96	$22.65	1,032
2019-10-29	$67.85	$68.24	$67.85	$68.24	$22.75	3,390
2019-10-28	$67.37	$67.69	$67.01	$67.01	$22.34	2,700
2019-10-25	$67.66	$68.26	$67.66	$67.85	$22.62	5,577
2019-10-24	$68.26	$68.26	$68.10	$68.10	$22.70	2,091
2019-10-23	$66.91	$66.91	$66.91	$66.91	$22.30	1,170
2019-10-22	$65.00	$66.91	$65.00	$66.91	$22.30	2,841
2019-10-21	$64.90	$65.00	$64.90	$65.00	$21.67	1,398
2019-10-18	$65.40	$65.73	$65.40	$65.53	$21.84	3,201
2019-10-17	$65.93	$65.93	$65.45	$65.45	$21.82	1,302
2019-10-16	$66.19	$66.22	$66.07	$66.22	$22.07	2,394
2019-10-15	$68.84	$68.84	$68.84	$68.84	$22.95	1,479
2019-10-14	$69.71	$69.71	$69.64	$69.64	$23.21	1,317
2019-10-11	$71.15	$71.19	$70.78	$70.78	$23.59	16,548
2019-10-10	$70.97	$70.97	$70.86	$70.86	$23.62	372
2019-10-09	$70.94	$70.94	$69.62	$69.81	$23.27	3,915
2019-10-08	$70.33	$70.46	$70.32	$70.32	$23.44	1,971
2019-10-07	$71.82	$71.82	$71.26	$71.26	$23.75	2,559
2019-10-04	$71.63	$71.63	$71.63	$71.63	$23.88	306
2019-10-03	$71.25	$71.40	$71.25	$71.26	$23.75	1,707
2019-10-02	$70.77	$70.83	$70.59	$70.83	$23.61	2,010
2019-10-01	$69.89	$70.07	$69.89	$70.06	$23.35	3,699
2019-09-30	$70.52	$70.72	$69.25	$69.25	$23.08	3,162
2019-09-27	$69.93	$69.93	$69.22	$69.22	$23.07	1,710
2019-09-26	$69.23	$69.30	$69.23	$69.30	$23.10	927
2019-09-25	$69.95	$69.95	$69.90	$69.90	$23.30	1,206
2019-09-24	$69.99	$69.99	$69.99	$69.99	$23.33	435
2019-09-23	$70.50	$70.50	$69.97	$69.99	$23.33	2,460
2019-09-20	$71.20	$71.20	$70.27	$70.27	$23.42	6,201
2019-09-19	$69.62	$69.68	$69.62	$69.68	$23.23	300
2019-09-18	$68.95	$69.05	$68.74	$68.74	$22.91	2,436
2019-09-17	$68.48	$68.48	$68.48	$68.48	$22.83	603
2019-09-16	$70.46	$70.46	$69.29	$69.47	$23.16	2,589
2019-09-13	$71.49	$71.49	$71.49	$71.49	$23.83	108
2019-09-12	$72.61	$72.61	$72.18	$72.41	$24.14	651
2019-09-11	$72.08	$72.61	$71.80	$71.80	$23.93	3,363
2019-09-10	$71.58	$72.41	$71.58	$72.09	$24.03	7,683
2019-09-09	$71.74	$72.98	$71.73	$72.57	$24.19	6,201
2019-09-06	$71.09	$71.71	$70.84	$71.71	$23.90	2,655
2019-09-05	$70.38	$70.61	$70.00	$70.05	$23.35	12,492
2019-09-04	$73.09	$73.09	$71.82	$72.52	$24.17	10,611
2019-09-03	$73.44	$73.92	$71.77	$71.84	$23.95	11,433
2019-08-30	$70.39	$71.80	$70.39	$71.80	$23.93	3,525
2019-08-29	$66.12	$66.75	$65.94	$66.02	$22.01	8,895
2019-08-28	$64.39	$65.36	$64.39	$65.36	$21.79	2,307
2019-08-27	$62.81	$62.86	$62.81	$62.86	$20.95	438
2019-08-26	$62.76	$63.01	$62.76	$63.00	$21.00	2,928
2019-08-23	$62.73	$62.77	$62.68	$62.77	$20.92	1,164
2019-08-22	$62.55	$62.55	$62.55	$62.55	$20.85	36
2019-08-21	$63.40	$63.40	$63.40	$63.40	$21.13	330
2019-08-20	$63.31	$63.31	$63.31	$63.31	$21.10	582
2019-08-19	$63.55	$63.85	$63.39	$63.82	$21.27	3,747
2019-08-16	$65.31	$65.31	$64.56	$64.66	$21.55	2,997
2019-08-15	$63.90	$65.07	$63.90	$65.07	$21.69	3,588
2019-08-14	$63.57	$63.57	$63.56	$63.56	$21.19	1,614
2019-08-13	$63.16	$63.16	$62.82	$63.15	$21.05	3,018
2019-08-12	$62.52	$62.78	$62.52	$62.78	$20.93	900
2019-08-09	$62.27	$62.53	$62.16	$62.53	$20.84	3,738
2019-08-08	$64.26	$64.26	$63.47	$63.47	$21.16	5,745
2019-08-07	$60.54	$62.07	$60.54	$62.00	$20.67	11,805
2019-08-06	$59.85	$59.99	$59.85	$59.99	$20.00	1,950
2019-08-05	$59.68	$59.73	$59.68	$59.73	$19.91	1,488
2019-08-02	$58.08	$58.08	$58.08	$58.08	$19.36	78
2019-08-01	$58.06	$58.06	$58.06	$58.06	$19.35	129
2019-07-31	$58.22	$58.22	$58.22	$58.22	$19.41	999
2019-07-30	$57.05	$57.29	$57.05	$57.29	$19.10	2,046
2019-07-29	$56.47	$57.48	$56.47	$57.48	$19.16	750
2019-07-26	$56.59	$56.59	$56.59	$56.59	$18.86	111
2019-07-25	$56.11	$56.11	$56.11	$56.11	$18.70	66
2019-07-24	$57.70	$58.20	$57.70	$58.20	$19.40	3,111
2019-07-23	$57.03	$57.03	$57.03	$57.03	$19.01	102
2019-07-22	$57.35	$57.35	$56.93	$56.93	$18.98	687
2019-07-19	$58.43	$58.66	$58.41	$58.66	$19.55	2,505
2019-07-18	$59.82	$60.08	$59.60	$59.77	$19.92	4,827
2019-07-17	$57.57	$57.57	$57.57	$57.57	$19.19	1,179
2019-07-16	$55.84	$55.84	$55.84	$55.84	$18.61	462
2019-07-15	$54.64	$54.64	$54.64	$54.64	$18.21	354
2019-07-12	$54.22	$54.22	$54.22	$54.22	$18.07	84
2019-07-11	$52.43	$52.43	$52.43	$52.43	$17.48	210
2019-07-10	$51.13	$52.06	$51.13	$52.06	$17.35	1,086
2019-07-09	$50.50	$50.95	$50.50	$50.95	$16.98	4,704
2019-07-08	$50.39	$50.83	$50.38	$50.83	$16.94	3,840
2019-07-05	$49.69	$49.96	$49.58	$49.83	$16.61	16,989
2019-07-03	$48.98	$49.46	$48.98	$49.46	$16.49	4,140
2019-07-02	$48.10	$48.13	$48.10	$48.13	$16.04	300
2019-07-01	$49.38	$49.38	$49.22	$49.22	$16.41	1,110
2019-06-28	$50.85	$50.85	$50.68	$50.68	$16.89	9,561
2019-06-27	$50.41	$50.87	$50.41	$50.78	$16.93	8,931
2019-06-26	$49.77	$50.04	$49.77	$50.04	$16.68	91,344
2019-06-25	$49.43	$49.43	$49.09	$49.12	$16.37	3,912
2019-06-24	$48.09	$48.71	$48.09	$48.71	$16.24	4,776
2019-06-21	$48.42	$48.42	$48.42	$48.42	$16.14	153
2019-06-20	$49.14	$49.28	$49.14	$49.28	$16.43	837
2019-06-19	$48.53	$48.53	$48.50	$48.50	$16.17	870
2019-06-18	$48.06	$48.06	$48.06	$48.06	$16.02	45
2019-06-17	$47.13	$47.16	$47.10	$47.16	$15.72	1,557
2019-06-14	$47.60	$47.68	$47.60	$47.68	$15.89	489
2019-06-13	$47.90	$47.90	$47.30	$47.30	$15.77	2,994
2019-06-12	$47.39	$47.39	$47.32	$47.32	$15.77	1,284
2019-06-11	$47.85	$47.85	$47.52	$47.65	$15.88	2,565
2019-06-10	$46.88	$46.88	$46.59	$46.68	$15.56	1,266
2019-06-07	$46.03	$46.22	$46.03	$46.22	$15.41	2,310
2019-06-06	$46.77	$46.77	$46.50	$46.51	$15.50	5,892
2019-06-05	$46.68	$46.68	$46.68	$46.68	$15.56	150
2019-06-04	$47.16	$47.16	$47.16	$47.16	$15.72	543
2019-06-03	$47.31	$47.31	$47.31	$47.31	$15.77	615
2019-05-31	$47.94	$47.94	$47.93	$47.93	$15.98	474
2019-05-30	$48.17	$48.17	$48.17	$48.17	$16.06	0
2019-05-29	$48.34	$48.34	$48.17	$48.17	$16.06	402
2019-05-28	$48.58	$48.58	$48.58	$48.58	$16.19	30
2019-05-24	$49.94	$49.94	$49.49	$49.59	$16.53	6,576
2019-05-23	$47.53	$47.53	$47.52	$47.52	$15.84	960
2019-05-22	$47.85	$47.88	$47.85	$47.88	$15.96	300
2019-05-21	$48.10	$48.48	$48.10	$48.48	$16.16	390
2019-05-20	$47.86	$48.00	$47.86	$48.00	$16.00	1,167
2019-05-17	$48.08	$48.08	$48.08	$48.08	$16.03	0
2019-05-16	$48.63	$48.63	$48.63	$48.63	$16.21	216
2019-05-15	$48.93	$48.93	$48.66	$48.66	$16.22	1,500
2019-05-14	$47.57	$47.81	$47.57	$47.81	$15.94	11,520
2019-05-13	$47.12	$47.32	$47.12	$47.32	$15.77	3,345
2019-05-10	$47.91	$47.91	$47.91	$47.91	$15.97	177
2019-05-09	$47.22	$47.39	$47.22	$47.35	$15.78	1,869
2019-05-08	$48.00	$48.00	$47.70	$47.79	$15.93	1,812
2019-05-07	$48.49	$48.49	$48.21	$48.27	$16.09	3,672
2019-05-06	$49.00	$49.09	$48.89	$48.89	$16.30	5,430
2019-05-03	$49.61	$49.61	$48.84	$48.84	$16.28	1,260
2019-05-02	$48.76	$48.76	$48.76	$48.76	$16.25	90
2019-05-01	$48.80	$48.80	$48.73	$48.73	$16.24	357
2019-04-30	$49.03	$49.03	$48.98	$48.98	$16.33	975
2019-04-29	$49.80	$49.80	$49.80	$49.80	$16.60	9
2019-04-26	$49.58	$49.80	$49.58	$49.80	$16.60	1,044
2019-04-25	$49.25	$49.43	$49.25	$49.34	$16.45	1,020
2019-04-24	$49.73	$49.80	$49.73	$49.80	$16.60	1,968
2019-04-23	$49.32	$50.08	$49.32	$49.71	$16.57	4,500
2019-04-22	$50.80	$50.80	$50.76	$50.76	$16.92	525
2019-04-18	$50.83	$50.83	$50.71	$50.71	$16.90	300
2019-04-17	$52.88	$52.88	$51.41	$51.41	$17.14	3,462
2019-04-16	$51.61	$51.74	$51.61	$51.74	$17.25	1,560
2019-04-15	$51.98	$51.98	$51.98	$51.98	$17.33	309
2019-04-12	$52.00	$52.20	$51.99	$52.20	$17.40	8,802
2019-04-11	$51.84	$51.94	$51.84	$51.94	$17.31	2,331
2019-04-10	$53.05	$53.05	$52.75	$52.75	$17.58	1,050
2019-04-09	$53.25	$53.25	$52.91	$52.91	$17.64	468
2019-04-08	$53.19	$53.19	$52.80	$52.80	$17.60	1,080
2019-04-05	$52.63	$52.63	$52.45	$52.45	$17.48	1,467
2019-04-04	$52.40	$52.74	$52.29	$52.74	$17.58	1,431
2019-04-03	$53.57	$53.57	$53.46	$53.46	$17.82	2,925
2019-04-02	$52.43	$52.60	$52.28	$52.60	$17.53	1,818
2019-04-01	$52.66	$53.17	$52.39	$52.44	$17.48	10,221
2019-03-29	$52.28	$52.58	$52.05	$52.05	$17.35	3,918
2019-03-28	$51.54	$51.60	$51.54	$51.60	$17.20	933
2019-03-27	$52.37	$52.37	$52.26	$52.26	$17.42	2,961
2019-03-26	$52.45	$52.45	$52.43	$52.43	$17.48	1,236
2019-03-25	$51.81	$51.87	$51.74	$51.87	$17.29	4,290
2019-03-22	$52.11	$52.12	$52.00	$52.00	$17.33	4,635
2019-03-21	$53.36	$53.36	$53.36	$53.36	$17.79	0
2019-03-20	$53.46	$53.46	$53.36	$53.36	$17.79	396
2019-03-19	$53.15	$53.17	$52.57	$52.65	$17.55	2,400
2019-03-18	$52.05	$52.21	$51.98	$52.20	$17.40	2,283
2019-03-15	$51.82	$51.91	$51.80	$51.80	$17.27	633
2019-03-14	$52.11	$52.31	$51.63	$51.63	$17.21	4,176
2019-03-13	$52.70	$52.77	$52.70	$52.77	$17.59	2,481
2019-03-12	$52.88	$52.88	$52.54	$52.54	$17.51	6,318
2019-03-11	$51.63	$51.63	$51.63	$51.63	$17.21	291
2019-03-08	$52.57	$52.57	$52.40	$52.40	$17.47	666
2019-03-07	$52.75	$52.94	$52.75	$52.94	$17.65	1,383
2019-03-06	$54.64	$54.64	$54.42	$54.55	$18.18	3,522
2019-03-05	$54.92	$54.92	$54.55	$54.73	$18.24	12,774
2019-03-04	$53.22	$53.22	$53.18	$53.18	$17.73	1,677
2019-03-01	$52.72	$52.79	$52.72	$52.79	$17.60	558
2019-02-28	$52.60	$52.60	$52.30	$52.30	$17.43	3,471
2019-02-27	$52.10	$52.35	$52.07	$52.27	$17.42	8,826
2019-02-26	$51.76	$51.76	$51.76	$51.76	$17.25	162
2019-02-25	$52.11	$52.11	$51.88	$51.88	$17.29	1,092
2019-02-22	$52.47	$52.47	$52.23	$52.23	$17.41	1,506
2019-02-21	$51.67	$51.67	$51.67	$51.67	$17.22	285
2019-02-20	$51.73	$51.89	$51.73	$51.85	$17.28	2,160
2019-02-19	$50.83	$50.83	$50.83	$50.83	$16.94	717
2019-02-15	$49.10	$50.42	$49.10	$50.03	$16.68	3,741
2019-02-14	$49.00	$49.00	$48.79	$48.79	$16.26	1,776
2019-02-13	$49.59	$49.77	$49.48	$49.71	$16.57	2,565
2019-02-12	$49.89	$49.89	$49.00	$49.50	$16.50	4,431
2019-02-11	$49.93	$50.06	$49.93	$50.00	$16.67	7,545
2019-02-08	$51.00	$51.00	$50.29	$50.40	$16.80	5,301
2019-02-07	$52.02	$52.22	$51.70	$51.77	$17.26	8,052
2019-02-06	$52.00	$52.00	$51.65	$51.65	$17.22	15,648
2019-02-05	$53.00	$53.00	$51.90	$52.78	$17.59	100,137
2019-02-04	$51.80	$53.41	$51.43	$53.41	$17.80	32,463
2019-02-01	$50.31	$51.06	$50.31	$51.05	$17.02	10,140
2019-01-31	$50.13	$50.13	$49.85	$49.93	$16.64	1,548
2019-01-30	$49.52	$49.90	$49.42	$49.90	$16.63	13,821
2019-01-29	$48.60	$48.60	$48.51	$48.51	$16.17	5,550
2019-01-28	$47.48	$47.52	$47.17	$47.52	$15.84	1,284
2019-01-25	$47.45	$47.97	$47.45	$47.76	$15.92	5,460
2019-01-24	$46.92	$47.21	$46.76	$47.21	$15.74	1,812
2019-01-23	$46.93	$46.93	$46.71	$46.71	$15.57	600
2019-01-22	$46.42	$46.67	$46.42	$46.67	$15.56	2,574
2019-01-18	$47.65	$47.65	$47.39	$47.39	$15.80	399
2019-01-17	$46.09	$46.45	$46.09	$46.45	$15.48	1,929
2019-01-16	$46.61	$46.63	$46.50	$46.63	$15.54	774
2019-01-15	$46.32	$46.81	$46.32	$46.66	$15.55	3,411
2019-01-14	$45.79	$45.79	$45.79	$45.79	$15.26	81
2019-01-11	$45.65	$45.95	$45.65	$45.95	$15.32	1,665
2019-01-10	$44.84	$44.99	$44.84	$44.99	$15.00	963
2019-01-09	$45.03	$45.03	$45.03	$45.03	$15.01	60
2019-01-08	$45.02	$45.03	$45.02	$45.03	$15.01	1,005
2019-01-07	$44.80	$44.80	$44.54	$44.54	$14.85	1,770
2019-01-04	$44.58	$44.63	$44.57	$44.61	$14.87	1,266
2019-01-03	$43.60	$43.62	$43.60	$43.62	$14.54	567
2019-01-02	$42.85	$43.45	$42.85	$43.30	$14.43	2,700
2018-12-31	$42.85	$42.85	$42.66	$42.71	$14.24	981
2018-12-28	$43.13	$43.15	$42.94	$43.15	$14.38	4,140
2018-12-27	$43.22	$43.22	$42.48	$42.90	$14.30	3,600
2018-12-26	$43.42	$43.42	$43.42	$43.42	$14.47	0
2018-12-24	$43.57	$43.57	$43.57	$43.57	$14.52	0
2018-12-21	$43.90	$43.90	$43.57	$43.57	$14.52	753
2018-12-20	$43.36	$43.92	$43.36	$43.92	$14.64	1,884
2018-12-19	$43.73	$44.40	$43.73	$43.87	$14.62	4,815
2018-12-18	$43.45	$43.45	$43.45	$43.45	$14.48	75
2018-12-17	$44.38	$44.38	$44.04	$44.04	$14.68	1,050
2018-12-14	$43.61	$43.61	$43.61	$43.61	$14.54	0
2018-12-13	$43.68	$43.68	$43.61	$43.61	$14.54	306
2018-12-12	$43.59	$43.59	$43.18	$43.18	$14.39	2,694
2018-12-11	$43.35	$43.40	$43.14	$43.14	$14.38	2,529
2018-12-10	$43.25	$43.40	$43.25	$43.26	$14.42	1,194
2018-12-07	$44.03	$44.03	$44.03	$44.03	$14.68	309
2018-12-06	$43.60	$43.62	$43.26	$43.62	$14.54	2,106
2018-12-04	$44.71	$44.71	$44.71	$44.71	$14.90	525
2018-12-03	$44.70	$44.70	$44.70	$44.70	$14.90	207
2018-11-30	$44.28	$44.70	$44.28	$44.70	$14.90	3,048
2018-11-29	$44.20	$44.85	$44.20	$44.26	$14.75	14,454
2018-11-28	$43.68	$43.68	$43.68	$43.68	$14.56	345
2018-11-27	$43.07	$43.07	$43.07	$43.07	$14.36	885
2018-11-26	$43.90	$43.90	$43.60	$43.60	$14.53	4,518
2018-11-23	$44.45	$44.45	$44.45	$44.45	$14.82	27
2018-11-21	$44.45	$44.45	$44.45	$44.45	$14.82	30
2018-11-20	$44.45	$44.45	$44.45	$44.45	$14.82	675
2018-11-19	$45.81	$45.81	$45.81	$45.81	$15.27	0
2018-11-16	$45.79	$45.81	$45.79	$45.81	$15.27	300
2018-11-15	$45.81	$45.81	$45.81	$45.81	$15.27	1,530
2018-11-14	$45.61	$45.61	$45.61	$45.61	$15.20	87
2018-11-13	$45.61	$45.61	$45.61	$45.61	$15.20	0
2018-11-12	$45.61	$45.61	$45.61	$45.61	$15.20	744
2018-11-09	$47.54	$47.54	$45.89	$45.89	$15.30	618
2018-11-08	$47.45	$47.45	$47.45	$47.45	$15.82	0
2018-11-07	$47.45	$47.45	$47.45	$47.45	$15.82	0
2018-11-06	$47.45	$47.45	$47.45	$47.45	$15.82	129
2018-11-05	$47.45	$47.45	$47.45	$47.45	$15.82	555
2018-11-02	$47.45	$47.45	$47.45	$47.45	$15.82	30
2018-11-01	$47.45	$47.45	$47.45	$47.45	$15.82	576
2018-10-31	$46.71	$46.71	$46.71	$46.71	$15.57	456
2018-10-30	$47.13	$47.13	$47.13	$47.13	$15.71	225
2018-10-29	$47.52	$47.52	$47.13	$47.13	$15.71	2,757
2018-10-26	$49.85	$49.85	$49.85	$49.85	$16.62	0
2018-10-25	$49.85	$49.85	$49.85	$49.85	$16.62	0
2018-10-24	$49.85	$49.85	$49.85	$49.85	$16.62	75
2018-10-23	$49.85	$49.85	$49.85	$49.85	$16.62	600
2018-10-22	$50.34	$50.34	$50.34	$50.34	$16.78	567
2018-10-19	$49.56	$49.56	$49.56	$49.56	$16.52	0
2018-10-18	$49.56	$49.56	$49.56	$49.56	$16.52	600
2018-10-17	$50.46	$50.46	$50.46	$50.46	$16.82	75
2018-10-16	$50.46	$50.46	$50.46	$50.46	$16.82	300
2018-10-15	$50.85	$50.85	$50.85	$50.85	$16.95	390
2018-10-12	$50.85	$50.85	$50.85	$50.85	$16.95	2,727
2018-10-11	$50.80	$50.82	$50.67	$50.67	$16.89	2,832
2018-10-10	$52.08	$52.08	$52.08	$52.08	$17.36	267
2018-10-09	$51.13	$52.08	$51.13	$52.08	$17.36	3,774
2018-10-08	$50.61	$50.61	$50.61	$50.61	$16.87	1,428
2018-10-05	$50.46	$50.46	$50.46	$50.46	$16.82	615
2018-10-04	$51.00	$51.00	$51.00	$51.00	$17.00	933
2018-10-03	$51.74	$51.74	$51.74	$51.74	$17.25	600
2018-10-02	$49.91	$50.59	$49.91	$50.31	$16.77	2,700
2018-10-01	$49.74	$50.24	$49.74	$50.24	$16.75	3,915
2018-09-28	$50.64	$51.00	$50.50	$50.50	$16.83	4,113
2018-09-27	$51.89	$51.89	$51.89	$51.89	$17.30	0
2018-09-26	$51.89	$51.89	$51.89	$51.89	$17.30	0
2018-09-25	$52.02	$52.08	$51.89	$51.89	$17.30	4,818
2018-09-24	$52.50	$52.50	$52.01	$52.01	$17.34	5,214
2018-09-21	$52.85	$53.27	$52.85	$53.20	$17.73	3,900
2018-09-20	$50.66	$50.92	$50.66	$50.92	$16.97	1,893
2018-09-19	$50.40	$50.40	$50.25	$50.25	$16.75	1,377
2018-09-18	$49.79	$49.79	$49.79	$49.79	$16.60	144
2018-09-17	$50.02	$50.02	$49.79	$49.79	$16.60	1,815
2018-09-14	$50.70	$50.70	$49.74	$49.74	$16.58	7,740
2018-09-13	$51.19	$51.19	$50.83	$50.87	$16.96	2,328
2018-09-12	$49.86	$50.80	$49.86	$50.80	$16.93	3,855
2018-09-11	$49.43	$49.43	$49.43	$49.43	$16.48	1,614
2018-09-10	$50.08	$50.08	$50.08	$50.08	$16.69	885
2018-09-07	$50.25	$50.25	$50.25	$50.25	$16.75	0
2018-09-06	$50.51	$50.51	$50.25	$50.25	$16.75	3,495
2018-09-05	$50.50	$50.50	$50.02	$50.02	$16.67	5,832
2018-09-04	$49.89	$50.14	$49.89	$50.14	$16.71	3,000
2018-08-31	$52.60	$52.60	$52.60	$52.60	$17.53	321
2018-08-30	$53.23	$53.38	$53.15	$53.15	$17.72	4,080
2018-08-29	$54.27	$54.27	$53.95	$53.95	$17.98	885
2018-08-28	$54.49	$54.49	$54.49	$54.49	$18.16	1,758
2018-08-27	$53.94	$53.94	$53.94	$53.94	$17.98	300
2018-08-24	$53.83	$53.93	$53.83	$53.93	$17.98	1,500
2018-08-23	$54.43	$54.43	$54.43	$54.43	$18.14	72
2018-08-22	$54.65	$54.65	$54.43	$54.43	$18.14	1,677
2018-08-21	$54.61	$54.61	$54.35	$54.35	$18.12	930
2018-08-20	$54.72	$54.72	$54.72	$54.72	$18.24	8,208
2018-08-17	$54.55	$54.89	$54.55	$54.80	$18.27	5,802
2018-08-16	$53.65	$53.97	$53.59	$53.67	$17.89	30,843
2018-08-15	$52.81	$52.81	$51.55	$51.84	$17.28	32,268
2018-08-14	$54.00	$54.00	$54.00	$54.00	$18.00	300
2018-08-13	$55.60	$55.77	$54.26	$54.26	$18.09	9,030
2018-08-10	$55.69	$55.73	$55.49	$55.69	$18.56	5,538
2018-08-09	$56.01	$56.01	$56.01	$56.01	$18.67	681
2018-08-08	$55.50	$55.50	$55.50	$55.50	$18.50	0
2018-08-07	$55.50	$55.50	$55.50	$55.50	$18.50	600
2018-08-06	$53.85	$53.85	$53.85	$53.85	$17.95	786
2018-08-03	$53.83	$53.83	$53.83	$53.83	$17.94	0
2018-08-02	$53.83	$53.83	$53.83	$53.83	$17.94	300
2018-08-01	$55.64	$55.64	$55.64	$55.64	$18.55	315
2018-07-31	$56.20	$56.77	$56.20	$56.58	$18.86	16,137
2018-07-30	$55.79	$55.89	$55.44	$55.44	$18.48	2,814
2018-07-27	$55.75	$55.75	$55.16	$55.16	$18.39	3,480
2018-07-26	$55.48	$55.48	$55.48	$55.48	$18.49	0
2018-07-25	$55.30	$55.48	$55.30	$55.48	$18.49	4,614
2018-07-24	$53.77	$53.77	$53.77	$53.77	$17.92	219
2018-07-23	$53.77	$53.77	$53.77	$53.77	$17.92	24
2018-07-20	$53.77	$53.77	$53.77	$53.77	$17.92	87
2018-07-19	$53.77	$53.77	$53.77	$53.77	$17.92	300
2018-07-18	$54.89	$54.89	$54.89	$54.89	$18.30	1,173
2018-07-17	$56.32	$56.32	$56.32	$56.32	$18.77	75
2018-07-16	$56.32	$56.32	$56.32	$56.32	$18.77	273
2018-07-13	$56.66	$56.66	$56.32	$56.32	$18.77	681
2018-07-12	$55.38	$55.38	$55.38	$55.38	$18.46	0
2018-07-11	$55.48	$55.48	$55.38	$55.38	$18.46	1,623
2018-07-10	$56.96	$56.96	$56.96	$56.96	$18.99	3
2018-07-09	$56.94	$57.10	$56.94	$56.96	$18.99	2,457
2018-07-06	$57.01	$57.01	$57.01	$57.01	$19.00	300
2018-07-05	$57.44	$57.44	$57.01	$57.01	$19.00	3,117
2018-07-03	$60.22	$60.22	$60.22	$60.22	$20.07	315
2018-07-02	$60.22	$60.22	$60.22	$60.22	$20.07	534
2018-06-29	$59.92	$60.22	$59.92	$60.22	$20.07	2,748
2018-06-28	$59.98	$59.98	$59.98	$59.98	$19.99	30
2018-06-27	$59.94	$59.98	$59.94	$59.98	$19.99	5,880
2018-06-26	$59.81	$59.81	$59.76	$59.77	$19.92	2,139
2018-06-25	$61.64	$61.64	$61.64	$61.64	$20.55	51
2018-06-22	$61.54	$61.68	$61.54	$61.64	$20.55	2,091
2018-06-21	$60.70	$60.83	$60.70	$60.83	$20.28	1,104
2018-06-20	$59.78	$59.78	$59.78	$59.78	$19.93	2,022
2018-06-19	$59.31	$59.31	$58.96	$58.96	$19.65	13,494
2018-06-18	$60.51	$60.51	$60.51	$60.51	$20.17	498
2018-06-15	$61.28	$61.28	$61.18	$61.26	$20.42	3,117
2018-06-14	$61.57	$61.57	$61.07	$61.07	$20.36	4,980
2018-06-13	$62.83	$63.00	$62.83	$63.00	$21.00	4,800
2018-06-12	$61.05	$61.32	$61.05	$61.32	$20.44	9,360
2018-06-11	$62.11	$62.11	$62.11	$62.11	$20.70	756
2018-06-08	$62.06	$62.06	$62.06	$62.06	$20.69	150
2018-06-07	$63.35	$63.44	$62.06	$62.06	$20.69	3,183
2018-06-06	$63.40	$63.40	$63.05	$63.39	$21.13	5,064
2018-06-05	$62.80	$64.11	$62.80	$64.11	$21.37	33,756
2018-06-04	$61.88	$62.41	$61.88	$62.41	$20.80	3,573
2018-06-01	$62.10	$62.10	$61.28	$61.80	$20.60	4,236
2018-05-31	$61.32	$61.72	$61.32	$61.72	$20.57	2,103
2018-05-30	$59.89	$59.89	$59.89	$59.89	$19.96	0
2018-05-29	$59.89	$59.89	$59.89	$59.89	$19.96	3
2018-05-25	$59.89	$59.89	$59.89	$59.89	$19.96	0
2018-05-24	$59.30	$59.89	$59.30	$59.89	$19.96	29,895
2018-05-23	$58.63	$59.04	$58.47	$59.04	$19.68	3,099
2018-05-22	$59.28	$59.28	$59.28	$59.28	$19.76	3
2018-05-21	$59.36	$59.36	$59.28	$59.28	$19.76	1,854
2018-05-18	$59.53	$59.53	$59.53	$59.53	$19.84	300
2018-05-17	$58.43	$58.43	$58.43	$58.43	$19.48	96
2018-05-16	$58.43	$58.43	$58.43	$58.43	$19.48	300
2018-05-15	$57.90	$57.90	$57.90	$57.90	$19.30	600
2018-05-14	$55.50	$55.50	$55.50	$55.50	$18.50	3
2018-05-11	$55.50	$55.50	$55.50	$55.50	$18.50	150
2018-05-10	$55.50	$55.50	$55.50	$55.50	$18.50	6
2018-05-09	$55.50	$55.50	$55.50	$55.50	$18.50	0
2018-05-08	$55.50	$55.50	$55.50	$55.50	$18.50	600
2018-05-07	$56.31	$56.68	$56.31	$56.68	$18.89	1,005
2018-05-04	$56.25	$56.25	$56.25	$56.25	$18.75	543
2018-05-03	$56.19	$56.19	$56.19	$56.19	$18.73	33
2018-05-02	$56.16	$56.19	$56.16	$56.19	$18.73	2,400
2018-05-01	$57.04	$57.04	$57.04	$57.04	$19.01	150
2018-04-30	$57.04	$57.04	$57.04	$57.04	$19.01	81
2018-04-27	$57.04	$57.04	$57.04	$57.04	$19.01	0
2018-04-26	$57.00	$57.04	$57.00	$57.04	$19.01	1,377
2018-04-25	$56.98	$56.98	$56.98	$56.98	$18.99	6
2018-04-24	$57.50	$57.50	$56.98	$56.98	$18.99	1,200
2018-04-23	$57.94	$57.94	$57.30	$57.30	$19.10	2,025
2018-04-20	$59.32	$59.33	$59.32	$59.33	$19.78	2,865
2018-04-19	$60.13	$61.06	$60.13	$61.06	$20.35	11,916
2018-04-18	$62.92	$62.92	$61.59	$61.59	$20.53	15,996
2018-04-17	$56.86	$56.86	$56.86	$56.86	$18.95	2,700
2018-04-16	$54.20	$54.20	$54.20	$54.20	$18.07	42
2018-04-13	$54.20	$54.20	$54.20	$54.20	$18.07	0
2018-04-12	$54.20	$54.20	$54.20	$54.20	$18.07	0
2018-04-11	$54.20	$54.20	$54.20	$54.20	$18.07	0
2018-04-10	$54.20	$54.20	$54.20	$54.20	$18.07	75
2018-04-09	$54.23	$54.23	$54.20	$54.20	$18.07	2,100
2018-04-06	$53.89	$53.89	$53.89	$53.89	$17.96	60
2018-04-05	$53.89	$53.89	$53.89	$53.89	$17.96	1,200
2018-04-04	$54.24	$54.24	$54.24	$54.24	$18.08	0
2018-04-03	$54.24	$54.24	$54.24	$54.24	$18.08	0
2018-04-02	$53.69	$54.24	$53.69	$54.24	$18.08	9,003
2018-03-29	$53.77	$53.77	$53.77	$53.77	$17.92	309
2018-03-28	$52.20	$52.20	$52.20	$52.20	$17.40	0
2018-03-27	$52.24	$52.24	$52.20	$52.20	$17.40	2,400
2018-03-26	$53.05	$53.05	$53.05	$53.05	$17.68	150
2018-03-23	$53.05	$53.05	$53.05	$53.05	$17.68	0
2018-03-22	$53.05	$53.05	$53.05	$53.05	$17.68	900
2018-03-21	$55.07	$55.07	$55.07	$55.07	$18.36	60
2018-03-20	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-19	$55.07	$55.07	$55.07	$55.07	$18.36	330
2018-03-16	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-15	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-14	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-13	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-12	$55.07	$55.07	$55.07	$55.07	$18.36	0
2018-03-09	$55.06	$55.07	$55.06	$55.07	$18.36	4,500
2018-03-08	$54.44	$54.44	$54.44	$54.44	$18.15	0
2018-03-07	$54.44	$54.44	$54.44	$54.44	$18.15	0
2018-03-06	$54.44	$54.44	$54.44	$54.44	$18.15	0
2018-03-05	$54.44	$54.44	$54.44	$54.44	$18.15	0
2018-03-02	$54.44	$54.44	$54.44	$54.44	$18.15	900
2018-03-01	$54.16	$54.20	$54.16	$54.20	$18.07	1,800
2018-02-28	$55.41	$55.42	$55.41	$55.42	$18.47	1,500
2018-02-27	$55.23	$55.23	$55.23	$55.23	$18.41	0
2018-02-26	$55.23	$55.23	$55.23	$55.23	$18.41	0
2018-02-23	$55.23	$55.23	$55.23	$55.23	$18.41	0
2018-02-22	$55.23	$55.23	$55.23	$55.23	$18.41	0
2018-02-21	$55.30	$55.31	$55.23	$55.23	$18.41	2,400
2018-02-20	$54.91	$54.91	$54.62	$54.63	$18.21	5,700
2018-02-16	$56.42	$56.42	$56.42	$56.42	$18.81	300
2018-02-15	$57.27	$57.27	$57.26	$57.26	$19.09	2,448
2018-02-14	$56.43	$56.43	$56.43	$56.43	$18.81	1,800
2018-02-13	$52.60	$52.60	$52.60	$52.60	$17.53	0
2018-02-12	$52.60	$52.60	$52.60	$52.60	$17.53	900
2018-02-09	$52.28	$52.33	$52.28	$52.33	$17.44	1,800
2018-02-08	$53.96	$53.96	$53.96	$53.96	$17.99	0
2018-02-07	$53.96	$53.96	$53.96	$53.96	$17.99	3
2018-02-06	$54.00	$54.00	$53.92	$53.96	$17.99	2,100
2018-02-05	$54.48	$54.48	$54.48	$54.48	$18.16	0
2018-02-02	$54.05	$54.48	$54.05	$54.48	$18.16	3,012
2018-02-01	$56.37	$56.40	$56.37	$56.40	$18.80	3,000
2018-01-31	$55.75	$55.75	$55.75	$55.75	$18.58	270
2018-01-30	$55.75	$55.75	$55.75	$55.75	$18.58	0
2018-01-29	$55.75	$55.75	$55.75	$55.75	$18.58	900
2018-01-26	$55.29	$55.29	$55.29	$55.29	$18.43	120
2018-01-25	$55.30	$55.30	$55.29	$55.29	$18.43	2,400
2018-01-24	$50.60	$50.60	$50.60	$50.60	$16.87	0
2018-01-23	$50.60	$50.60	$50.60	$50.60	$16.87	0
2018-01-22	$50.60	$50.60	$50.60	$50.60	$16.87	0
2018-01-19	$50.60	$50.60	$50.60	$50.60	$16.87	3
2018-01-18	$50.60	$50.60	$50.60	$50.60	$16.87	300

Barclays Bank PLC (JJN) News Headlines

Recent Barclays Bank PLC (JJN) News

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