Barclays Bank PLC (TAPR) Stock

Data as of April 26, 2024

$93.01 ($0.00) 0.00%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	April 26, 2024
Open	$93.01
Previous Close	$93.01
High	$93.01
Low	$93.01
Adjusted Open	$93.01
Previous Adjusted Close	$93.01
Adjusted High	$93.01
Adjusted Low	$93.01

About Barclays Bank PLC (TAPR)

The ETNs are linked to the performance of the Barclays Inverse US Treasury Futures Aggregate Index™. The index employs a strategy that tracks the sum of the returns of periodically rebalanced short positions in equal face values of each of the 2-year, 5-year, 10-year, long-bond and ultra-long U.S. Treasury futures contracts (together, the “Treasury futures contracts”). At any given time, the index is composed of an equal synthetic short position in each Treasury futures contract that is either the Treasury futures contract closest to expiration or the next Treasury futures contract scheduled to expire immediately following the front contract.

Invest in Barclays Bank PLC (TAPR)

Get up to $250 in Bitcoin for funding an account.

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 (TAPR)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-11	$93.01	$93.01	$93.01	$93.01	$93.01	0
2020-12-10	$93.01	$93.01	$93.01	$93.01	$93.01	0
2020-12-09	$93.01	$93.01	$93.01	$93.01	$93.01	0
2020-12-08	$93.01	$93.01	$93.01	$93.01	$93.01	171
2020-12-07	$83.00	$83.00	$83.00	$83.00	$83.00	76
2020-12-04	$91.76	$91.76	$91.76	$91.76	$91.76	113
2020-12-03	$88.92	$88.92	$88.92	$88.92	$88.92	8
2020-12-02	$105.00	$105.00	$105.00	$105.00	$105.00	104
2020-12-01	$102.60	$102.60	$102.60	$102.60	$102.60	409
2020-11-30	$77.01	$97.66	$77.00	$97.66	$97.66	409
2020-11-27	$82.50	$82.50	$82.50	$82.50	$82.50	10
2020-11-25	$85.50	$85.50	$85.50	$85.50	$85.50	10
2020-11-24	$89.00	$89.78	$89.00	$89.78	$89.78	115
2020-11-23	$86.00	$86.00	$86.00	$86.00	$86.00	3
2020-11-20	$86.00	$86.00	$86.00	$86.00	$86.00	0
2020-11-19	$86.00	$86.00	$86.00	$86.00	$86.00	0
2020-11-18	$86.00	$86.00	$86.00	$86.00	$86.00	0
2020-11-17	$86.00	$86.00	$86.00	$86.00	$86.00	0
2020-11-16	$86.00	$86.00	$86.00	$86.00	$86.00	6
2020-11-13	$77.00	$77.00	$77.00	$77.00	$77.00	6
2020-11-12	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-11	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-10	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-09	$77.00	$77.00	$77.00	$77.00	$77.00	16
2020-11-06	$77.00	$77.00	$77.00	$77.00	$77.00	16
2020-11-05	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-04	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-03	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-11-02	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-30	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-29	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-28	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-27	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-26	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-23	$77.00	$77.00	$77.00	$77.00	$77.00	0
2020-10-22	$77.62	$77.62	$77.62	$77.62	$77.62	0
2020-10-21	$70.03	$70.03	$70.03	$70.03	$70.03	50
2020-10-20	$78.60	$78.60	$78.60	$78.60	$78.60	50
2020-10-19	$68.02	$68.02	$68.02	$68.02	$68.02	0
2020-10-16	$73.69	$73.69	$73.69	$73.69	$73.69	4
2020-10-15	$79.86	$79.86	$79.86	$79.86	$79.86	4
2020-10-14	$89.50	$89.50	$89.50	$89.50	$89.50	0
2020-10-13	$89.46	$89.46	$89.46	$89.46	$89.46	0
2020-10-12	$89.40	$89.40	$89.40	$89.40	$89.40	88
2020-10-09	$89.29	$89.29	$89.29	$89.29	$89.29	88
2020-10-08	$89.13	$89.13	$89.13	$89.13	$89.13	2
2020-10-07	$88.87	$88.87	$88.87	$88.87	$88.87	2
2020-10-06	$88.48	$88.48	$88.48	$88.48	$88.48	1
2020-10-05	$97.01	$97.01	$87.86	$87.86	$87.86	318
2020-10-02	$98.06	$98.06	$98.06	$98.06	$98.06	7
2020-10-01	$92.88	$92.88	$92.88	$92.88	$92.88	7
2020-09-30	$90.11	$90.11	$90.11	$90.11	$90.11	10
2020-09-29	$89.94	$89.94	$89.94	$89.94	$89.94	2
2020-09-28	$87.06	$87.06	$87.06	$87.06	$87.06	49
2020-09-25	$82.25	$82.25	$82.25	$82.25	$82.25	2
2020-09-24	$82.25	$82.25	$82.25	$82.25	$82.25	267
2020-09-23	$74.11	$82.25	$74.11	$82.25	$82.25	267
2020-09-22	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-09-21	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-09-18	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-09-17	$82.25	$82.25	$82.25	$82.25	$82.25	34
2020-09-16	$82.25	$82.25	$82.25	$82.25	$82.25	34
2020-09-15	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-09-14	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-09-11	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-09-10	$82.24	$82.24	$82.24	$82.24	$82.24	0
2020-09-09	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-09-08	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-09-04	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-09-03	$82.25	$82.25	$82.25	$82.25	$82.25	9
2020-09-02	$82.25	$82.25	$82.25	$82.25	$82.25	9
2020-09-01	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-08-31	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-08-28	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-08-27	$82.25	$82.25	$82.25	$82.25	$82.25	10
2020-08-26	$82.25	$82.25	$82.25	$82.25	$82.25	10
2020-08-25	$80.14	$80.14	$80.14	$80.14	$80.14	53
2020-08-24	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-08-21	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-08-20	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-08-19	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-08-18	$82.25	$82.25	$82.25	$82.25	$82.25	1
2020-08-17	$82.25	$82.25	$82.25	$82.25	$82.25	0
2020-08-14	$70.04	$70.04	$70.04	$70.04	$70.04	1
2020-08-13	$69.81	$69.81	$69.81	$69.81	$69.81	1
2020-08-12	$84.50	$84.50	$84.50	$84.50	$84.50	0
2020-08-11	$68.75	$68.75	$68.75	$68.75	$68.75	0
2020-08-10	$68.17	$68.17	$68.17	$68.17	$68.17	0
2020-08-07	$67.82	$67.82	$67.82	$67.82	$67.82	0
2020-08-06	$67.43	$67.43	$67.43	$67.43	$67.43	0
2020-08-05	$68.05	$68.05	$68.05	$68.05	$68.05	0
2020-08-04	$67.80	$67.80	$67.80	$67.80	$67.80	0
2020-08-03	$68.36	$68.36	$68.36	$68.36	$68.36	0
2020-07-31	$67.46	$67.46	$67.46	$67.46	$67.46	0
2020-07-30	$67.85	$67.85	$67.85	$67.85	$67.85	0
2020-07-29	$67.93	$67.93	$67.93	$67.93	$67.93	0
2020-07-28	$68.29	$68.29	$68.29	$68.29	$68.29	0
2020-07-27	$68.22	$68.22	$68.22	$68.22	$68.22	100
2020-07-24	$68.50	$68.50	$68.50	$68.50	$68.50	0
2020-07-23	$68.62	$68.62	$68.62	$68.62	$68.62	0
2020-07-22	$68.92	$68.92	$68.92	$68.92	$68.92	23
2020-07-21	$69.45	$69.45	$69.45	$69.45	$69.45	23
2020-07-20	$69.18	$69.18	$69.18	$69.18	$69.18	0
2020-07-17	$69.34	$69.34	$69.34	$69.34	$69.35	0
2020-07-16	$68.96	$68.96	$68.96	$68.96	$68.96	0
2020-07-15	$75.14	$75.14	$75.14	$75.14	$75.14	0
2020-07-14	$69.18	$69.18	$69.18	$69.18	$69.18	20
2020-07-13	$70.25	$70.25	$70.25	$70.25	$70.25	100
2020-07-10	$68.76	$68.76	$68.76	$68.76	$68.77	110
2020-07-09	$70.38	$70.38	$70.38	$70.38	$70.38	110
2020-07-08	$70.13	$70.13	$70.13	$70.13	$70.13	40
2020-07-07	$70.53	$70.53	$70.53	$70.53	$70.53	40
2020-07-06	$70.39	$70.39	$70.39	$70.39	$70.39	100
2020-07-02	$71.33	$71.33	$71.33	$71.33	$71.34	0
2020-07-01	$71.14	$71.14	$71.14	$71.14	$71.14	10
2020-06-30	$69.76	$69.76	$69.76	$69.76	$69.77	10
2020-06-29	$70.40	$70.40	$70.40	$70.40	$70.40	0
2020-06-26	$70.70	$70.70	$70.70	$70.70	$70.70	0
2020-06-25	$82.87	$82.87	$82.87	$82.87	$82.87	0
2020-06-24	$76.70	$76.70	$76.70	$76.70	$76.70	0
2020-06-23	$72.07	$72.07	$72.07	$72.07	$72.07	0
2020-06-22	$71.29	$71.29	$71.29	$71.29	$71.29	7
2020-06-19	$71.87	$71.87	$71.87	$71.87	$71.87	0
2020-06-18	$71.46	$71.46	$71.46	$71.46	$71.46	0
2020-06-17	$72.71	$72.71	$72.71	$72.71	$72.71	1
2020-06-16	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-06-15	$73.51	$73.51	$73.51	$73.51	$73.51	0
2020-06-12	$73.50	$73.50	$73.50	$73.50	$73.50	1
2020-06-11	$73.50	$73.50	$73.50	$73.50	$73.50	10
2020-06-10	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-06-09	$87.34	$87.34	$87.34	$87.34	$87.34	20
2020-06-08	$74.67	$74.67	$74.67	$74.67	$74.67	0
2020-06-05	$75.49	$75.49	$75.49	$75.49	$75.49	0
2020-06-04	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-06-03	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-06-02	$73.50	$73.50	$73.50	$73.50	$73.50	1
2020-06-01	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-05-29	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-05-28	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-05-27	$73.50	$73.50	$73.50	$73.50	$73.50	0
2020-05-26	$77.30	$77.30	$77.30	$77.30	$77.30	3
2020-05-22	$83.19	$83.19	$83.19	$83.19	$83.19	63
2020-05-21	$77.50	$77.50	$77.50	$77.50	$77.50	2
2020-05-20	$88.34	$88.34	$88.34	$88.34	$88.34	8
2020-05-19	$76.28	$76.28	$76.28	$76.28	$76.28	4
2020-05-18	$94.55	$94.55	$94.55	$94.55	$94.55	2
2020-05-15	$91.21	$91.21	$91.21	$91.21	$91.21	4
2020-05-14	$80.05	$80.05	$80.05	$80.05	$80.05	2
2020-05-13	$68.30	$68.30	$68.30	$68.30	$68.30	0
2020-05-12	$66.51	$66.51	$66.51	$66.51	$66.51	0
2020-05-11	$67.21	$67.21	$67.21	$67.21	$67.21	24
2020-05-08	$68.30	$68.30	$68.30	$68.30	$68.30	10
2020-05-07	$68.30	$68.30	$68.30	$68.30	$68.30	0
2020-05-06	$68.30	$68.30	$68.30	$68.30	$68.30	0
2020-05-05	$69.30	$69.30	$69.30	$69.30	$69.30	0
2020-05-04	$66.48	$66.48	$66.48	$66.48	$66.48	0
2020-05-01	$67.15	$67.15	$67.15	$67.15	$67.15	137
2020-04-30	$68.31	$68.31	$68.31	$68.31	$68.31	72
2020-04-29	$65.86	$65.86	$65.86	$65.86	$65.86	0
2020-04-28	$66.19	$66.19	$66.19	$66.19	$66.19	1
2020-04-27	$66.70	$66.70	$66.70	$66.70	$66.70	1
2020-04-24	$67.50	$67.50	$67.50	$67.50	$67.50	1
2020-04-23	$67.50	$67.50	$67.50	$67.50	$67.50	0
2020-04-22	$67.50	$67.50	$67.50	$67.50	$67.50	3
2020-04-21	$68.99	$68.99	$68.99	$68.99	$68.99	9
2020-04-20	$66.00	$66.00	$66.00	$66.00	$66.00	0
2020-04-17	$66.41	$66.41	$66.41	$66.41	$66.41	65
2020-04-16	$89.90	$89.90	$67.05	$67.05	$67.05	200
2020-04-15	$94.46	$94.46	$94.46	$94.46	$94.46	3
2020-04-14	$98.41	$98.41	$95.74	$95.74	$95.74	100
2020-04-13	$89.47	$89.47	$89.47	$89.47	$89.47	29
2020-04-09	$82.85	$82.85	$82.85	$82.85	$82.85	8
2020-04-08	$80.85	$89.92	$80.85	$89.92	$89.92	200
2020-04-07	$61.61	$61.61	$61.61	$61.61	$61.61	3
2020-04-06	$65.47	$65.47	$65.47	$65.47	$65.47	105
2020-04-03	$56.68	$56.68	$56.68	$56.68	$56.68	38
2020-04-02	$62.87	$62.87	$62.87	$62.87	$62.87	1
2020-04-01	$91.05	$91.05	$91.05	$91.05	$91.05	22
2020-03-31	$111.64	$111.64	$111.64	$111.64	$111.64	0
2020-03-30	$104.21	$104.21	$104.21	$104.21	$104.21	22
2020-03-27	$105.60	$105.60	$101.60	$101.60	$101.60	300
2020-03-26	$107.09	$107.09	$107.09	$107.09	$107.09	95
2020-03-25	$105.50	$105.50	$105.50	$105.50	$105.50	98
2020-03-24	$93.55	$93.55	$93.55	$93.55	$93.55	23
2020-03-23	$75.12	$75.12	$75.12	$75.12	$75.12	0
2020-03-20	$70.50	$70.50	$70.50	$70.50	$70.50	16
2020-03-19	$80.27	$80.27	$80.27	$80.27	$80.27	1
2020-03-18	$110.65	$110.66	$103.63	$103.63	$103.63	120
2020-03-17	$110.66	$110.66	$110.66	$110.66	$110.66	22
2020-03-16	$97.54	$97.54	$97.54	$97.54	$97.54	47
2020-03-13	$8.61	$8.61	$8.61	$8.61	$8.61	64
2020-03-12	$6.05	$6.30	$5.45	$6.30	$6.30	3,005
2020-03-11	$7.18	$8.00	$6.30	$6.30	$6.30	1,186
2020-03-10	$7.18	$7.18	$7.18	$7.18	$7.18	108
2020-03-09	$4.48	$5.08	$3.91	$4.95	$4.95	6,342
2020-03-06	$6.57	$8.28	$6.46	$7.98	$7.98	4,713
2020-03-05	$7.27	$7.56	$7.09	$7.20	$7.20	3,290
2020-03-04	$7.36	$7.95	$7.36	$7.95	$7.95	200
2020-03-03	$7.74	$7.97	$7.20	$7.46	$7.46	5,200
2020-03-02	$7.63	$8.57	$7.63	$8.42	$8.42	3,300
2020-02-28	$7.68	$7.87	$7.34	$7.38	$7.38	23,300
2020-02-27	$8.30	$8.54	$8.30	$8.54	$8.54	500
2020-02-26	$8.86	$9.18	$8.75	$8.96	$8.96	2,083
2020-02-25	$9.11	$9.11	$8.77	$8.86	$8.86	1,687
2020-02-24	$9.00	$9.48	$8.50	$9.11	$9.11	3,515
2020-02-21	$9.80	$9.92	$9.71	$9.89	$9.89	800
2020-02-20	$10.29	$10.30	$10.29	$10.30	$10.30	100
2020-02-19	$10.76	$10.76	$10.72	$10.72	$10.72	200
2020-02-18	$10.46	$10.55	$10.46	$10.55	$10.55	300
2020-02-14	$10.90	$10.90	$10.67	$10.83	$10.83	1,200
2020-02-13	$11.01	$11.05	$11.01	$11.05	$11.05	300
2020-02-12	$11.17	$11.17	$11.17	$11.17	$11.17	500
2020-02-11	$11.00	$11.01	$10.94	$10.94	$10.94	400
2020-02-10	$10.71	$10.71	$10.68	$10.70	$10.70	600
2020-02-07	$11.08	$11.08	$10.75	$10.84	$10.84	1,700
2020-02-06	$11.25	$11.25	$11.23	$11.23	$11.23	400
2020-02-04	$10.72	$11.03	$10.72	$11.03	$11.03	800
2020-02-03	$10.41	$10.71	$10.32	$10.32	$10.32	4,200
2020-01-31	$10.60	$10.60	$10.16	$10.16	$10.16	666
2020-01-30	$10.78	$10.78	$10.36	$10.78	$10.78	1,000
2020-01-29	$10.78	$10.78	$10.78	$10.78	$10.78	3
2020-01-28	$11.28	$11.34	$11.28	$11.34	$11.34	600
2020-01-27	$11.38	$11.38	$10.86	$10.86	$10.86	700
2020-01-24	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-01-23	$12.16	$12.31	$11.99	$12.11	$12.11	380
2020-01-22	$12.45	$12.45	$12.45	$12.45	$12.45	0
2020-01-21	$12.88	$12.88	$12.53	$12.53	$12.53	100
2020-01-17	$12.95	$13.00	$12.95	$13.00	$13.00	200
2020-01-16	$12.74	$12.74	$12.74	$12.74	$12.74	0
2020-01-15	$12.53	$12.60	$12.52	$12.52	$12.52	800
2020-01-14	$12.87	$12.87	$12.87	$12.87	$12.87	206
2020-01-13	$13.15	$13.15	$13.11	$13.11	$13.11	300
2020-01-10	$13.00	$13.00	$13.00	$13.00	$13.00	27
2020-01-09	$13.40	$13.60	$13.35	$13.35	$13.35	1,000
2020-01-08	$13.35	$13.48	$13.35	$13.40	$13.40	800
2020-01-07	$12.85	$13.05	$12.85	$13.05	$13.05	11,600
2020-01-06	$12.66	$12.84	$12.52	$12.84	$12.84	1,105
2020-01-03	$13.15	$13.15	$12.66	$12.66	$12.66	200
2020-01-02	$13.65	$13.65	$13.34	$13.49	$13.49	563
2019-12-31	$13.76	$13.77	$13.64	$13.76	$13.76	8,200
2019-12-30	$13.70	$13.70	$13.40	$13.40	$13.40	100
2019-12-27	$13.15	$13.21	$13.13	$13.21	$13.21	1,600
2019-12-26	$13.37	$13.50	$13.35	$13.35	$13.35	1,800
2019-12-24	$13.53	$13.53	$13.53	$13.53	$13.53	100
2019-12-23	$13.72	$13.72	$13.72	$13.72	$13.72	0
2019-12-20	$13.69	$13.69	$13.60	$13.61	$13.61	602
2019-12-19	$13.49	$13.53	$13.49	$13.53	$13.53	2,000
2019-12-18	$13.65	$13.65	$13.65	$13.65	$13.65	0
2019-12-17	$13.23	$13.29	$13.20	$13.29	$13.29	500
2019-12-16	$12.96	$13.34	$12.96	$13.34	$13.34	300
2019-12-13	$13.47	$13.47	$12.70	$12.70	$12.70	900
2019-12-12	$13.46	$13.56	$13.46	$13.47	$13.47	400
2019-12-11	$12.85	$12.85	$12.48	$12.48	$12.48	100
2019-12-10	$12.99	$12.99	$12.99	$12.99	$12.99	0
2019-12-09	$12.93	$12.93	$12.93	$12.93	$12.93	0
2019-12-06	$13.07	$13.19	$13.03	$13.12	$13.12	700
2019-12-05	$12.80	$12.80	$12.69	$12.69	$12.69	200
2019-12-04	$12.16	$12.63	$12.16	$12.63	$12.63	500
2019-12-03	$12.52	$12.52	$11.81	$11.92	$11.92	400
2019-12-02	$12.90	$13.03	$12.80	$12.94	$12.94	1,800
2019-11-29	$12.39	$12.50	$12.39	$12.43	$12.43	2,000
2019-11-27	$12.27	$12.39	$12.27	$12.39	$12.39	100
2019-11-26	$12.13	$12.13	$12.13	$12.13	$12.13	16
2019-11-25	$12.30	$12.30	$12.29	$12.29	$12.29	4,400
2019-11-22	$12.46	$12.46	$12.46	$12.46	$12.46	0
2019-11-21	$12.42	$12.58	$12.42	$12.52	$12.52	360
2019-11-20	$12.40	$12.40	$12.14	$12.21	$12.21	3,460
2019-11-19	$12.54	$12.57	$12.50	$12.57	$12.57	600
2019-11-18	$12.62	$12.78	$12.62	$12.78	$12.78	6,700
2019-11-15	$12.97	$12.97	$12.97	$12.97	$12.97	145
2019-11-14	$12.81	$12.82	$12.81	$12.82	$12.82	500
2019-11-13	$13.24	$13.29	$13.24	$13.29	$13.29	102
2019-11-12	$13.58	$13.77	$13.51	$13.51	$13.51	1,678
2019-11-11	$13.64	$13.65	$13.59	$13.59	$13.59	2,200
2019-11-08	$13.74	$13.75	$13.69	$13.69	$13.69	6,000
2019-11-07	$13.24	$13.70	$13.24	$13.56	$13.56	5,100
2019-11-06	$12.92	$12.92	$12.80	$12.80	$12.80	238
2019-11-05	$12.94	$13.19	$12.89	$13.08	$13.08	1,286
2019-11-04	$12.36	$12.61	$12.36	$12.61	$12.61	100
2019-11-01	$11.98	$12.10	$11.84	$12.10	$12.10	314
2019-10-31	$12.32	$12.32	$11.89	$11.90	$11.90	900
2019-10-30	$12.89	$12.90	$12.59	$12.59	$12.59	300
2019-10-29	$13.13	$13.20	$12.97	$13.08	$13.08	3,900
2019-10-28	$13.14	$13.14	$13.12	$13.13	$13.13	1,300
2019-10-25	$12.76	$12.83	$12.76	$12.83	$12.83	200
2019-10-24	$12.55	$12.55	$12.55	$12.55	$12.55	45
2019-10-23	$12.10	$12.46	$12.10	$12.46	$12.46	900
2019-10-22	$12.55	$12.55	$12.51	$12.51	$12.51	100
2019-10-21	$12.53	$12.76	$12.53	$12.76	$12.76	200
2019-10-18	$12.12	$12.32	$12.12	$12.31	$12.31	1,700
2019-10-17	$12.22	$12.41	$12.17	$12.35	$12.35	1,050
2019-10-16	$12.32	$12.32	$12.22	$12.22	$12.22	601
2019-10-15	$11.92	$12.32	$11.84	$12.32	$12.32	700
2019-10-14	$11.94	$11.94	$11.72	$11.92	$11.92	1,500
2019-10-11	$11.83	$12.32	$11.83	$12.12	$12.12	1,500
2019-10-10	$11.21	$11.60	$11.02	$11.56	$11.56	1,732
2019-10-09	$10.96	$10.97	$10.88	$10.88	$10.88	600
2019-10-08	$10.44	$10.51	$10.44	$10.51	$10.51	100
2019-10-07	$10.68	$10.73	$10.67	$10.69	$10.69	1,100
2019-10-04	$10.50	$10.52	$10.43	$10.43	$10.43	10,800
2019-10-03	$10.73	$10.77	$10.33	$10.66	$10.66	3,100
2019-10-02	$10.94	$10.94	$10.79	$10.90	$10.90	1,600
2019-10-01	$11.81	$11.81	$11.33	$11.33	$11.33	1,805
2019-09-30	$11.79	$11.79	$11.59	$11.59	$11.59	100
2019-09-27	$11.79	$11.80	$11.59	$11.59	$11.59	400
2019-09-26	$11.79	$11.79	$11.73	$11.73	$11.73	200
2019-09-25	$11.37	$11.99	$11.31	$11.97	$11.97	1,300
2019-09-24	$11.28	$11.28	$11.25	$11.25	$11.25	600
2019-09-23	$11.67	$11.79	$11.45	$11.79	$11.79	656
2019-09-20	$11.87	$11.87	$11.87	$11.87	$11.87	0
2019-09-19	$12.39	$12.52	$12.23	$12.27	$12.27	800
2019-09-18	$12.32	$12.45	$12.12	$12.39	$12.39	1,485
2019-09-17	$12.65	$12.72	$12.45	$12.51	$12.51	3,834
2019-09-16	$12.87	$12.87	$12.71	$12.71	$12.71	900
2019-09-13	$12.77	$13.15	$12.66	$13.14	$13.14	9,249
2019-09-12	$11.84	$12.39	$11.80	$12.39	$12.39	1,960
2019-09-11	$12.10	$12.10	$11.93	$12.06	$12.06	1,600
2019-09-10	$11.49	$12.15	$11.40	$12.02	$12.02	3,940
2019-09-09	$11.15	$11.41	$11.15	$11.41	$11.41	700
2019-09-06	$10.75	$10.75	$10.75	$10.75	$10.75	196
2019-09-05	$10.69	$11.11	$10.62	$10.94	$10.94	7,037
2019-09-04	$10.13	$10.13	$10.13	$10.13	$10.13	3
2019-09-03	$10.34	$10.46	$9.81	$10.19	$10.19	1,320
2019-08-30	$10.47	$10.70	$10.36	$10.36	$10.36	200
2019-08-29	$10.64	$10.65	$10.47	$10.47	$10.47	1,650
2019-08-28	$9.95	$10.15	$9.90	$10.15	$10.15	1,866
2019-08-27	$10.82	$10.91	$10.24	$10.30	$10.30	2,662
2019-08-26	$10.84	$11.02	$10.75	$11.02	$11.02	360
2019-08-23	$11.65	$11.66	$10.79	$10.82	$10.82	5,065
2019-08-22	$11.77	$11.83	$11.77	$11.83	$11.83	407
2019-08-21	$11.39	$11.51	$11.13	$11.48	$11.48	2,056
2019-08-20	$11.13	$11.21	$11.06	$11.06	$11.06	2,435
2019-08-19	$11.57	$11.68	$11.57	$11.68	$11.68	411
2019-08-16	$10.79	$11.15	$10.71	$10.81	$10.81	7,600
2019-08-15	$11.21	$11.23	$9.83	$10.48	$10.48	6,817
2019-08-14	$11.40	$11.44	$11.20	$11.44	$11.44	3,661
2019-08-13	$12.46	$12.67	$12.40	$12.43	$12.43	2,028
2019-08-12	$12.85	$12.85	$12.43	$12.43	$12.43	1,201
2019-08-09	$13.16	$13.16	$13.16	$13.16	$13.16	101
2019-08-08	$13.37	$13.82	$13.07	$13.07	$13.07	1,512
2019-08-07	$12.13	$13.07	$12.00	$13.07	$13.07	5,501
2019-08-06	$13.65	$13.75	$13.21	$13.46	$13.46	5,258
2019-08-05	$13.45	$14.00	$13.45	$13.70	$13.70	2,750
2019-08-02	$15.00	$15.25	$14.81	$15.07	$15.07	2,351
2019-08-01	$16.53	$16.53	$15.30	$15.41	$15.41	1,186
2019-07-31	$16.77	$16.77	$16.77	$16.77	$16.77	100
2019-07-30	$17.05	$17.05	$17.05	$17.05	$17.05	10
2019-07-29	$17.02	$17.02	$16.99	$16.99	$16.99	100
2019-07-26	$17.17	$17.28	$17.17	$17.28	$17.28	245
2019-07-25	$17.29	$17.29	$17.29	$17.29	$17.29	0
2019-07-24	$16.96	$16.96	$16.96	$16.96	$16.96	2
2019-07-23	$17.07	$17.07	$17.07	$17.07	$17.07	30
2019-07-22	$16.83	$16.83	$16.83	$16.83	$16.83	0
2019-07-19	$16.95	$16.95	$16.80	$16.93	$16.93	1,134
2019-07-18	$16.82	$16.82	$16.70	$16.70	$16.70	281
2019-07-17	$17.33	$17.33	$17.04	$17.04	$17.04	103
2019-07-16	$17.99	$17.99	$17.54	$17.54	$17.54	185
2019-07-15	$17.80	$17.80	$17.41	$17.41	$17.41	652
2019-07-12	$17.63	$17.63	$17.63	$17.63	$17.63	28
2019-07-11	$17.23	$17.49	$17.23	$17.49	$17.49	785
2019-07-10	$16.69	$16.94	$16.69	$16.86	$16.86	1,545
2019-07-09	$16.72	$16.79	$16.70	$16.79	$16.79	575
2019-07-08	$16.56	$16.68	$16.56	$16.68	$16.68	100
2019-07-05	$16.42	$16.90	$16.42	$16.82	$16.82	503
2019-07-03	$16.09	$16.09	$15.95	$15.95	$15.95	400
2019-07-02	$16.51	$16.51	$16.26	$16.26	$16.26	160
2019-07-01	$16.82	$16.82	$16.70	$16.70	$16.70	125
2019-06-28	$16.50	$16.50	$16.37	$16.43	$16.43	3,446
2019-06-27	$16.40	$16.40	$16.40	$16.40	$16.40	0
2019-06-26	$16.31	$16.81	$16.31	$16.81	$16.81	715
2019-06-25	$16.45	$16.45	$16.25	$16.32	$16.32	354
2019-06-24	$16.73	$16.74	$16.63	$16.63	$16.63	1,104
2019-06-21	$16.96	$16.96	$16.96	$16.96	$16.96	20
2019-06-20	$16.34	$16.34	$16.05	$16.31	$16.31	1,330
2019-06-19	$17.04	$17.04	$16.48	$16.48	$16.48	215
2019-06-18	$16.86	$16.92	$16.62	$16.82	$16.82	1,875
2019-06-17	$17.04	$17.16	$17.04	$17.16	$17.16	300
2019-06-14	$17.25	$17.25	$17.25	$17.25	$17.25	0
2019-06-13	$17.15	$17.22	$17.15	$17.22	$17.22	345
2019-06-12	$17.51	$17.51	$17.51	$17.51	$17.51	0
2019-06-11	$17.68	$17.74	$17.60	$17.74	$17.74	1,000
2019-06-10	$17.56	$17.72	$17.56	$17.67	$17.67	300
2019-06-07	$17.22	$17.22	$16.90	$17.11	$17.11	759
2019-06-06	$17.76	$17.76	$17.76	$17.76	$17.76	0
2019-06-05	$17.47	$17.67	$17.47	$17.67	$17.67	863
2019-06-04	$17.26	$17.52	$16.67	$17.46	$17.46	4,660
2019-06-03	$16.67	$16.74	$16.67	$16.67	$16.67	400
2019-05-31	$17.36	$17.36	$17.36	$17.36	$17.36	61
2019-05-30	$18.37	$18.37	$18.37	$18.37	$18.37	0
2019-05-29	$18.76	$18.82	$18.76	$18.82	$18.82	330
2019-05-28	$19.22	$19.22	$19.22	$19.22	$19.22	102
2019-05-24	$19.72	$19.79	$19.72	$19.79	$19.79	125
2019-05-23	$19.97	$19.97	$19.60	$19.73	$19.73	570
2019-05-22	$20.73	$20.77	$20.66	$20.66	$20.66	600
2019-05-21	$21.00	$21.12	$21.00	$21.12	$21.12	500
2019-05-20	$20.80	$20.87	$20.80	$20.87	$20.87	350
2019-05-17	$20.69	$20.69	$20.69	$20.69	$20.69	0
2019-05-16	$20.73	$20.78	$20.72	$20.78	$20.78	2,421
2019-05-15	$20.44	$20.44	$20.44	$20.44	$20.44	101
2019-05-14	$20.96	$21.00	$20.89	$20.89	$20.89	600
2019-05-13	$20.97	$21.30	$20.71	$21.30	$21.30	1,173
2019-05-10	$20.89	$20.89	$20.89	$20.89	$20.89	53
2019-05-09	$20.89	$20.89	$20.89	$20.89	$20.89	0
2019-05-08	$20.89	$20.89	$20.89	$20.89	$20.89	0
2019-05-07	$20.89	$20.89	$20.89	$20.89	$20.89	0
2019-05-06	$22.50	$22.50	$20.89	$20.89	$20.89	857
2019-05-03	$21.27	$21.50	$21.27	$21.50	$21.50	728
2019-05-02	$22.39	$22.39	$22.39	$22.39	$22.39	172
2019-05-01	$21.63	$21.63	$21.63	$21.63	$21.63	0
2019-04-30	$22.00	$22.00	$21.63	$21.63	$21.63	700
2019-04-29	$23.07	$23.07	$23.07	$23.07	$23.07	0
2019-04-25	$23.07	$23.07	$23.07	$23.07	$23.07	0
2019-04-24	$23.07	$23.07	$23.07	$23.07	$23.07	1
2019-04-23	$23.07	$23.07	$23.07	$23.07	$23.07	34
2019-04-22	$23.07	$23.07	$23.07	$23.07	$23.07	0
2019-04-18	$23.07	$23.07	$23.07	$23.07	$23.07	0
2019-04-17	$23.07	$23.07	$23.07	$23.07	$23.07	0
2019-04-16	$22.50	$23.07	$21.74	$23.07	$23.07	1,407
2019-04-15	$22.00	$22.00	$22.00	$22.00	$22.00	65
2019-04-12	$22.00	$22.00	$22.00	$22.00	$22.00	105
2019-04-11	$22.00	$22.00	$22.00	$22.00	$22.00	0
2019-04-10	$22.00	$22.00	$22.00	$22.00	$22.00	0
2019-04-09	$22.00	$22.00	$22.00	$22.00	$22.00	30
2019-04-08	$22.00	$22.00	$22.00	$22.00	$22.00	95
2019-04-05	$22.00	$22.00	$22.00	$22.00	$22.00	442
2019-04-04	$22.65	$22.65	$22.65	$22.65	$22.65	0
2019-04-03	$22.65	$22.65	$22.65	$22.65	$22.65	171
2019-04-02	$22.65	$22.65	$22.65	$22.65	$22.65	212
2019-04-01	$21.81	$21.81	$21.74	$21.74	$21.74	255
2019-03-29	$22.90	$22.90	$20.39	$20.77	$20.77	2,483
2019-03-28	$20.85	$21.43	$20.35	$21.00	$21.00	3,453
2019-03-27	$20.90	$21.66	$20.46	$20.46	$20.46	5,732
2019-03-26	$20.98	$21.44	$20.51	$21.17	$21.17	9,589
2019-03-25	$21.37	$21.84	$20.68	$21.03	$21.03	14,872
2019-03-22	$22.65	$22.65	$21.81	$21.81	$21.81	1,420
2019-03-21	$22.71	$25.01	$22.70	$22.72	$22.72	10,220
2019-03-20	$23.70	$23.76	$23.50	$23.52	$23.52	6,350
2019-03-19	$23.90	$24.07	$23.58	$24.01	$24.01	8,903
2019-03-18	$23.70	$23.72	$23.65	$23.65	$23.65	1,275
2019-03-15	$23.30	$23.52	$23.30	$23.45	$23.45	1,100
2019-03-14	$23.66	$23.66	$23.66	$23.66	$23.66	0
2019-03-13	$23.50	$25.29	$23.50	$23.66	$23.66	2,600
2019-03-12	$23.60	$25.22	$23.38	$23.70	$23.70	10,611
2019-03-11	$23.96	$23.96	$23.96	$23.96	$23.96	0
2019-03-08	$23.46	$23.96	$23.46	$23.96	$23.96	274
2019-03-07	$25.65	$25.65	$25.65	$25.65	$25.65	100
2019-03-06	$25.78	$25.98	$25.08	$25.78	$25.78	736
2019-03-05	$25.05	$25.27	$25.05	$25.09	$25.09	1,000
2019-03-04	$25.40	$25.40	$25.40	$25.40	$25.40	0
2019-03-01	$24.97	$25.42	$23.17	$25.40	$25.40	2,896
2019-02-28	$24.57	$24.57	$24.57	$24.57	$24.57	0
2019-02-27	$24.50	$24.57	$22.81	$24.57	$24.57	1,997
2019-02-26	$24.06	$24.15	$22.78	$23.72	$23.72	18,841
2019-02-25	$24.01	$24.22	$24.00	$24.00	$24.00	1,859
2019-02-21	$24.23	$24.38	$24.11	$24.11	$24.11	2,821
2019-02-20	$23.06	$23.06	$23.06	$23.06	$23.06	100
2019-02-19	$23.36	$23.36	$23.36	$23.36	$23.36	100
2019-02-15	$24.22	$24.22	$24.22	$24.22	$24.22	2
2019-02-14	$24.22	$24.22	$24.22	$24.22	$24.22	0
2019-02-13	$24.22	$24.22	$24.22	$24.22	$24.22	100
2019-02-12	$23.55	$23.55	$23.55	$23.55	$23.55	0
2019-02-11	$23.55	$23.55	$23.55	$23.55	$23.55	0
2019-02-08	$23.55	$23.55	$23.55	$23.55	$23.55	96
2019-02-07	$23.55	$23.55	$23.55	$23.55	$23.55	0
2019-02-06	$23.55	$23.55	$23.55	$23.55	$23.55	7
2019-02-05	$23.55	$23.55	$23.55	$23.55	$23.55	0
2019-02-04	$23.55	$23.55	$23.55	$23.55	$23.55	0
2019-02-01	$23.55	$23.55	$23.55	$23.55	$23.55	144
2019-01-31	$23.73	$23.73	$23.55	$23.55	$23.55	1,154
2019-01-30	$23.69	$23.69	$23.69	$23.69	$23.69	160
2019-01-29	$23.69	$23.69	$23.69	$23.69	$23.69	40
2019-01-28	$23.69	$23.69	$23.69	$23.69	$23.69	274
2019-01-25	$24.42	$24.42	$24.42	$24.42	$24.42	0
2019-01-24	$24.65	$24.92	$24.40	$24.42	$24.42	2,141
2019-01-23	$24.86	$25.42	$23.97	$24.90	$24.90	2,325
2019-01-22	$24.70	$24.70	$24.50	$24.61	$24.61	1,148
2019-01-18	$24.70	$24.70	$24.70	$24.70	$24.70	10
2019-01-17	$23.56	$24.70	$23.30	$24.70	$24.70	1,847
2019-01-16	$23.53	$23.53	$23.53	$23.53	$23.53	158
2019-01-15	$24.47	$24.69	$24.46	$24.46	$24.46	666
2019-01-14	$23.99	$24.49	$23.99	$24.49	$24.49	1,082
2019-01-11	$24.26	$24.26	$23.99	$24.00	$24.00	848
2019-01-10	$21.90	$24.20	$21.90	$24.20	$24.20	654
2019-01-09	$25.62	$25.62	$23.79	$23.79	$23.79	1,941
2019-01-08	$23.30	$23.30	$22.28	$23.28	$23.28	1,662
2019-01-07	$23.32	$23.32	$23.13	$23.27	$23.27	500
2019-01-04	$22.50	$23.20	$22.43	$23.20	$23.20	1,128
2019-01-03	$22.93	$22.93	$21.73	$21.90	$21.90	6,695
2019-01-02	$23.48	$23.48	$23.48	$23.48	$23.48	196
2018-12-28	$23.51	$23.51	$23.51	$23.51	$23.51	10
2018-12-27	$23.13	$23.51	$23.13	$23.51	$23.51	400
2018-12-26	$23.20	$23.76	$23.01	$23.32	$23.32	3,603
2018-12-24	$24.39	$24.39	$24.39	$24.39	$24.39	100
2018-12-21	$24.21	$24.96	$24.20	$24.39	$24.39	2,969
2018-12-20	$23.80	$24.49	$23.36	$24.46	$24.46	39,528
2018-12-19	$25.09	$25.09	$24.25	$24.25	$24.25	2,150
2018-12-18	$26.19	$26.25	$26.00	$26.25	$26.25	1,900
2018-12-17	$26.19	$26.27	$26.06	$26.06	$26.06	1,965
2018-12-14	$26.02	$26.02	$26.02	$26.02	$26.02	100
2018-12-13	$26.79	$27.42	$26.72	$26.72	$26.72	12,482
2018-12-12	$26.87	$26.97	$26.47	$26.81	$26.81	2,050
2018-12-11	$25.73	$26.35	$25.73	$26.30	$26.30	2,270
2018-12-10	$26.14	$26.24	$25.76	$26.24	$26.24	1,834
2018-12-07	$25.81	$26.70	$25.81	$26.70	$26.70	1,870
2018-12-06	$26.63	$26.63	$25.95	$25.95	$25.95	5,095
2018-12-04	$28.50	$28.50	$26.83	$27.33	$27.33	8,308
2018-12-03	$28.91	$28.95	$28.90	$28.90	$28.90	4,375
2018-11-30	$29.29	$29.55	$29.27	$29.46	$29.46	2,147
2018-11-29	$29.58	$29.58	$29.31	$29.31	$29.31	2,050
2018-11-28	$30.24	$30.24	$29.70	$29.70	$29.70	489
2018-11-27	$29.63	$29.63	$29.63	$29.63	$29.63	527
2018-11-26	$29.85	$29.85	$29.42	$29.42	$29.42	270
2018-11-23	$29.34	$29.34	$29.34	$29.34	$29.34	200
2018-11-21	$29.95	$30.10	$29.85	$30.00	$30.00	4,397
2018-11-20	$29.56	$29.94	$28.80	$29.84	$29.84	4,579
2018-11-19	$30.10	$30.10	$29.57	$29.57	$29.57	2,077
2018-11-16	$30.07	$30.69	$30.00	$30.00	$30.00	9,214
2018-11-15	$30.13	$30.13	$29.99	$30.00	$30.00	3,511
2018-11-14	$31.26	$31.26	$30.71	$30.73	$30.73	1,320
2018-11-13	$31.48	$31.48	$31.20	$31.25	$31.25	583
2018-11-12	$31.17	$31.17	$31.17	$31.17	$31.17	105
2018-11-09	$32.45	$32.45	$31.58	$31.66	$31.66	4,901
2018-11-08	$32.30	$32.30	$31.97	$32.14	$32.14	4,400
2018-11-07	$32.14	$32.32	$31.19	$32.31	$32.31	10,392
2018-11-06	$32.25	$32.25	$31.85	$32.23	$32.23	7,691
2018-11-05	$32.67	$32.67	$31.82	$32.00	$32.00	6,136
2018-11-02	$31.70	$32.28	$31.62	$32.22	$32.22	4,646
2018-11-01	$31.43	$32.00	$31.10	$31.10	$31.10	1,325
2018-10-31	$31.13	$31.37	$30.36	$31.17	$31.17	3,528
2018-10-30	$30.37	$30.50	$30.37	$30.50	$30.50	705
2018-10-29	$30.66	$30.66	$30.46	$30.46	$30.46	1,424
2018-10-26	$30.03	$30.07	$29.91	$30.07	$30.07	1,930
2018-10-25	$30.90	$30.90	$30.90	$30.90	$30.90	96
2018-10-24	$30.90	$30.90	$30.90	$30.90	$30.90	100
2018-10-23	$31.23	$31.23	$30.16	$30.90	$30.90	38,549
2018-10-22	$31.53	$32.13	$31.53	$32.12	$32.12	1,433
2018-10-19	$32.27	$32.27	$31.53	$31.53	$31.53	2,445
2018-10-18	$31.75	$31.75	$31.75	$31.75	$31.75	1,597
2018-10-17	$31.00	$31.25	$31.00	$31.25	$31.25	3,157
2018-10-16	$31.02	$31.05	$31.02	$31.05	$31.05	651
2018-10-15	$30.53	$30.65	$30.53	$30.65	$30.65	1,444
2018-10-12	$30.21	$30.95	$30.21	$30.72	$30.72	3,259
2018-10-11	$31.50	$31.85	$30.38	$30.38	$30.38	3,545
2018-10-10	$32.02	$32.73	$31.67	$31.67	$31.67	2,196
2018-10-09	$32.72	$32.72	$31.63	$31.63	$31.63	3,646
2018-10-08	$32.46	$32.51	$31.78	$32.04	$32.04	2,951
2018-10-05	$31.81	$32.37	$31.81	$32.37	$32.37	1,360
2018-10-04	$30.61	$31.69	$30.56	$31.69	$31.69	2,989
2018-10-03	$29.46	$31.07	$29.31	$31.07	$31.07	13,300
2018-10-02	$28.62	$29.06	$28.62	$29.06	$29.06	3,476
2018-10-01	$29.37	$29.88	$29.22	$29.50	$29.50	3,802
2018-09-28	$28.20	$28.76	$28.20	$28.76	$28.76	1,383
2018-09-27	$29.30	$29.47	$28.52	$29.01	$29.01	5,020
2018-09-26	$29.79	$29.79	$29.00	$29.04	$29.04	1,374
2018-09-25	$29.72	$29.86	$29.50	$29.50	$29.50	1,683
2018-09-24	$29.18	$29.18	$29.18	$29.18	$29.18	1,106
2018-09-21	$29.48	$29.48	$29.11	$29.18	$29.18	2,982
2018-09-20	$29.64	$29.64	$29.64	$29.64	$29.64	0
2018-09-19	$29.10	$29.64	$28.90	$29.64	$29.64	2,570
2018-09-18	$28.50	$28.98	$28.50	$28.98	$28.98	3,646
2018-09-17	$27.90	$28.09	$27.90	$28.09	$28.09	2,227
2018-09-14	$27.91	$28.00	$27.91	$28.00	$28.00	3,500
2018-09-13	$27.87	$27.87	$27.87	$27.87	$27.87	5
2018-09-12	$27.87	$27.87	$27.87	$27.87	$27.87	300
2018-09-11	$27.50	$27.80	$27.50	$27.80	$27.80	2,114
2018-09-10	$27.72	$27.72	$27.72	$27.72	$27.72	152
2018-09-07	$27.00	$27.72	$27.00	$27.72	$27.72	810
2018-09-06	$26.68	$26.68	$26.68	$26.68	$26.68	0
2018-09-05	$26.68	$26.68	$26.68	$26.68	$26.68	0
2018-09-04	$26.67	$26.69	$26.15	$26.68	$26.68	1,549
2018-08-31	$25.93	$25.93	$25.93	$25.93	$25.93	1,300
2018-08-30	$26.18	$26.32	$25.99	$25.99	$25.99	7,298
2018-08-29	$26.41	$26.67	$26.19	$26.38	$26.38	9,029
2018-08-28	$25.90	$26.54	$25.90	$26.16	$26.16	5,250
2018-08-27	$25.68	$25.90	$25.14	$25.90	$25.90	6,250
2018-08-24	$25.93	$26.09	$25.60	$25.60	$25.60	2,565
2018-08-23	$25.37	$25.60	$25.25	$25.59	$25.59	2,467
2018-08-22	$25.56	$25.56	$25.56	$25.56	$25.56	206
2018-08-21	$25.71	$26.34	$25.71	$26.14	$26.14	3,874
2018-08-20	$25.62	$25.73	$25.50	$25.53	$25.53	3,692
2018-08-17	$26.62	$26.62	$26.62	$26.62	$26.62	0
2018-08-16	$26.62	$26.62	$26.62	$26.62	$26.62	5
2018-08-15	$26.62	$26.62	$26.62	$26.62	$26.62	100
2018-08-14	$25.93	$25.93	$25.93	$25.93	$25.93	500
2018-08-13	$26.23	$26.53	$26.11	$26.11	$26.11	302
2018-08-10	$26.83	$26.83	$26.83	$26.83	$26.83	280
2018-08-09	$27.42	$27.72	$27.42	$27.72	$27.72	401
2018-08-08	$27.93	$27.93	$27.93	$27.93	$27.93	0
2018-08-07	$27.93	$27.93	$27.93	$27.93	$27.93	400
2018-08-06	$27.42	$27.42	$27.42	$27.42	$27.42	101
2018-08-03	$27.47	$27.49	$27.42	$27.42	$27.42	660
2018-08-02	$27.53	$27.69	$27.53	$27.53	$27.53	8,968
2018-08-01	$28.34	$28.50	$28.24	$28.24	$28.24	510
2018-07-31	$28.05	$28.05	$28.05	$28.05	$28.05	158
2018-07-30	$27.85	$28.18	$27.85	$28.18	$28.18	611
2018-07-27	$27.81	$27.81	$27.81	$27.81	$27.81	30
2018-07-26	$27.81	$27.81	$27.81	$27.81	$27.81	300
2018-07-25	$27.83	$27.83	$27.83	$27.83	$27.83	100
2018-07-24	$27.50	$28.20	$27.50	$28.19	$28.19	1,446
2018-07-23	$26.73	$27.54	$26.73	$27.54	$27.54	1,268
2018-07-20	$26.69	$26.69	$26.09	$26.09	$26.09	406
2018-07-19	$26.04	$26.10	$26.04	$26.10	$26.10	1,901
2018-07-18	$26.15	$26.15	$26.15	$26.15	$26.15	500
2018-07-17	$25.23	$25.23	$25.11	$25.11	$25.11	504
2018-07-16	$25.06	$25.06	$25.06	$25.06	$25.06	600
2018-07-13	$25.43	$25.43	$25.43	$25.43	$25.43	188
2018-07-12	$25.95	$25.95	$25.95	$25.95	$25.95	0
2018-07-11	$25.95	$25.95	$25.95	$25.95	$25.95	1
2018-07-10	$25.95	$25.95	$25.95	$25.95	$25.95	0
2018-07-09	$25.74	$25.95	$25.74	$25.95	$25.95	685
2018-07-06	$25.55	$25.60	$24.99	$25.09	$25.09	2,576
2018-07-05	$25.57	$25.57	$25.57	$25.57	$25.57	150
2018-07-03	$26.20	$26.20	$25.97	$25.97	$25.97	296
2018-07-02	$25.18	$25.18	$25.18	$25.18	$25.18	2
2018-06-29	$25.23	$25.23	$25.18	$25.18	$25.18	1,000
2018-06-28	$25.28	$25.28	$25.28	$25.28	$25.28	0
2018-06-27	$25.34	$25.81	$25.20	$25.28	$25.28	4,272
2018-06-26	$25.93	$26.03	$25.93	$26.03	$26.03	200
2018-06-25	$26.17	$26.17	$26.12	$26.12	$26.12	1,505
2018-06-22	$26.26	$26.26	$26.26	$26.26	$26.26	0
2018-06-21	$26.26	$26.26	$26.26	$26.26	$26.26	0
2018-06-20	$26.15	$26.26	$26.13	$26.26	$26.26	1,863
2018-06-19	$26.55	$26.59	$25.81	$26.48	$26.48	5,656
2018-06-18	$26.57	$26.57	$26.57	$26.57	$26.57	100
2018-06-15	$26.64	$26.73	$26.50	$26.57	$26.57	1,032
2018-06-14	$27.46	$27.80	$27.17	$27.25	$27.25	3,811
2018-06-13	$27.54	$27.80	$27.23	$27.79	$27.79	4,300
2018-06-12	$27.90	$28.34	$27.37	$27.37	$27.37	2,500
2018-06-11	$27.80	$28.22	$27.70	$27.70	$27.70	3,058
2018-06-08	$27.02	$27.79	$26.91	$27.69	$27.69	4,925
2018-06-07	$27.36	$27.52	$26.59	$27.39	$27.39	4,068
2018-06-06	$27.29	$28.10	$27.24	$27.75	$27.75	950
2018-06-05	$27.50	$27.50	$26.50	$26.50	$26.50	522
2018-06-04	$27.00	$27.24	$27.00	$27.24	$27.24	1,410
2018-06-01	$26.90	$26.90	$26.60	$26.60	$26.60	584
2018-05-31	$26.29	$26.29	$25.75	$25.75	$25.75	1,450
2018-05-30	$25.56	$26.43	$25.56	$26.02	$26.02	2,462
2018-05-29	$27.44	$27.44	$23.68	$25.35	$25.35	8,248
2018-05-25	$28.15	$28.35	$27.43	$28.35	$28.35	2,754
2018-05-24	$29.07	$29.07	$28.25	$28.33	$28.33	8,245
2018-05-23	$29.70	$30.39	$29.51	$30.39	$30.39	2,582
2018-05-22	$30.12	$30.26	$29.76	$29.94	$29.94	1,516
2018-05-21	$29.70	$29.70	$29.60	$29.60	$29.60	310
2018-05-18	$30.30	$30.30	$29.51	$29.51	$29.51	219
2018-05-17	$30.00	$30.68	$30.00	$30.30	$30.30	21,616
2018-05-16	$29.59	$29.98	$29.59	$29.97	$29.97	1,835
2018-05-15	$29.35	$29.92	$29.35	$29.92	$29.92	10,178
2018-05-14	$28.00	$28.62	$28.00	$28.54	$28.54	3,399
2018-05-11	$28.40	$28.40	$28.40	$28.40	$28.40	0
2018-05-10	$28.20	$28.40	$28.20	$28.40	$28.40	355
2018-05-09	$28.14	$28.14	$28.14	$28.14	$28.14	151
2018-05-08	$27.32	$27.32	$27.32	$27.32	$27.32	20
2018-05-07	$27.29	$27.32	$27.29	$27.32	$27.32	1,762
2018-05-04	$28.31	$28.31	$28.31	$28.31	$28.31	57
2018-05-03	$28.57	$28.57	$28.31	$28.31	$28.31	607
2018-05-02	$28.67	$28.92	$28.67	$28.85	$28.85	745
2018-05-01	$28.36	$28.64	$28.36	$28.64	$28.64	467
2018-04-30	$28.36	$28.36	$28.36	$28.36	$28.36	17
2018-04-27	$28.36	$28.36	$28.36	$28.36	$28.36	287
2018-04-26	$28.91	$28.91	$28.71	$28.71	$28.71	363
2018-04-25	$29.10	$29.30	$28.41	$29.30	$29.30	3,530
2018-04-24	$28.78	$28.94	$28.76	$28.76	$28.76	2,293
2018-04-23	$28.50	$28.99	$28.45	$28.45	$28.45	1,579
2018-04-20	$28.00	$28.19	$27.92	$28.19	$28.19	1,583
2018-04-19	$26.46	$26.46	$26.46	$26.46	$26.46	1
2018-04-18	$26.46	$26.46	$26.46	$26.46	$26.46	121
2018-04-17	$26.46	$26.46	$26.46	$26.46	$26.46	500
2018-04-16	$25.33	$25.33	$25.33	$25.33	$25.33	84
2018-04-13	$25.33	$25.33	$25.33	$25.33	$25.33	0
2018-04-12	$25.33	$25.33	$25.33	$25.33	$25.33	200
2018-04-11	$25.80	$25.80	$25.80	$25.80	$25.80	0
2018-04-10	$25.80	$25.80	$25.80	$25.80	$25.80	300
2018-04-09	$25.85	$25.85	$25.85	$25.85	$25.85	266
2018-04-06	$25.74	$25.74	$25.74	$25.74	$25.74	104
2018-04-05	$26.00	$26.00	$26.00	$26.00	$26.00	0
2018-04-04	$26.00	$26.00	$26.00	$26.00	$26.00	48
2018-04-03	$25.17	$26.00	$25.17	$26.00	$26.00	393
2018-04-02	$25.77	$25.77	$24.96	$24.96	$24.96	936
2018-03-29	$25.64	$25.64	$25.24	$25.24	$25.24	6,390
2018-03-28	$25.53	$25.70	$25.08	$25.65	$25.65	1,901
2018-03-27	$26.33	$26.33	$26.00	$26.07	$26.07	1,470
2018-03-26	$26.86	$26.86	$26.26	$26.86	$26.86	8,220
2018-03-23	$27.01	$27.01	$26.36	$26.43	$26.43	1,830
2018-03-22	$26.71	$27.10	$25.90	$26.97	$26.97	2,916
2018-03-21	$28.56	$28.56	$28.42	$28.42	$28.42	507
2018-03-20	$28.46	$28.46	$28.46	$28.46	$28.46	113
2018-03-19	$27.58	$28.12	$27.56	$27.69	$27.69	1,087
2018-03-16	$26.76	$26.76	$26.76	$26.76	$26.76	100
2018-03-15	$26.76	$26.80	$26.76	$26.76	$26.76	1,600
2018-03-14	$26.85	$26.88	$26.23	$26.52	$26.52	1,837
2018-03-13	$27.46	$27.46	$27.46	$27.46	$27.46	363
2018-03-12	$28.64	$28.64	$27.60	$27.60	$27.60	4,538
2018-03-09	$28.86	$28.86	$28.20	$28.25	$28.25	4,319
2018-03-08	$27.99	$28.14	$27.38	$28.14	$28.14	4,013
2018-03-07	$28.40	$28.51	$28.40	$28.44	$28.44	7,289
2018-03-06	$28.15	$28.21	$28.15	$28.21	$28.21	258
2018-03-05	$28.14	$28.35	$28.13	$28.35	$28.35	1,399
2018-03-02	$27.47	$28.16	$27.47	$28.09	$28.09	3,982
2018-03-01	$28.49	$28.49	$26.82	$27.06	$27.06	10,542
2018-02-28	$28.50	$28.82	$28.00	$28.50	$28.50	3,313
2018-02-27	$27.50	$28.95	$27.36	$28.73	$28.73	3,447
2018-02-26	$27.70	$27.88	$27.60	$27.60	$27.60	3,184
2018-02-23	$28.10	$28.10	$27.98	$27.98	$27.98	1,573
2018-02-22	$28.54	$28.90	$28.40	$28.40	$28.40	761
2018-02-21	$28.19	$28.94	$27.65	$28.94	$28.94	2,792
2018-02-20	$27.40	$27.90	$27.40	$27.64	$27.64	1,381
2018-02-16	$26.87	$26.87	$26.87	$26.87	$26.87	236
2018-02-15	$28.50	$28.50	$27.82	$28.36	$28.36	3,802
2018-02-14	$27.99	$28.40	$27.41	$28.40	$28.40	2,868
2018-02-13	$27.99	$27.99	$27.99	$27.99	$27.99	368
2018-02-12	$27.52	$27.93	$27.50	$27.69	$27.69	2,857
2018-02-09	$28.22	$28.46	$27.09	$27.17	$27.17	7,159
2018-02-08	$27.30	$27.35	$27.26	$27.27	$27.27	4,596
2018-02-07	$26.17	$27.25	$25.96	$25.96	$25.96	3,659
2018-02-06	$25.71	$26.74	$25.71	$25.72	$25.72	12,742
2018-02-05	$27.62	$27.93	$23.36	$25.55	$25.55	11,328
2018-02-02	$26.93	$27.67	$26.33	$27.54	$27.54	10,187
2018-02-01	$26.09	$26.41	$26.00	$26.07	$26.07	3,060
2018-01-31	$25.10	$25.10	$25.10	$25.10	$25.10	384
2018-01-30	$26.03	$26.03	$25.36	$25.60	$25.60	6,701
2018-01-29	$25.80	$25.80	$25.20	$25.20	$25.20	3,382
2018-01-26	$25.03	$25.03	$25.03	$25.03	$25.03	190
2018-01-25	$25.49	$25.49	$24.34	$24.37	$24.37	1,020
2018-01-24	$24.98	$25.38	$24.98	$25.38	$25.38	1,443
2018-01-23	$24.40	$24.43	$24.29	$24.43	$24.43	3,350
2018-01-22	$24.32	$24.32	$24.25	$24.29	$24.29	1,016
2018-01-19	$24.16	$24.16	$23.94	$23.94	$23.94	716
2018-01-18	$23.75	$23.75	$23.75	$23.75	$23.75	130
2018-01-17	$23.45	$23.45	$23.45	$23.45	$23.45	1,205
2018-01-16	$24.28	$24.28	$24.28	$24.28	$24.28	59
2018-01-12	$24.28	$24.28	$24.28	$24.28	$24.28	1
2018-01-11	$24.53	$24.67	$24.01	$24.28	$24.28	8,297
2018-01-10	$24.00	$24.35	$23.92	$24.35	$24.35	21,941
2018-01-09	$21.97	$21.97	$21.97	$21.97	$21.97	77
2018-01-08	$21.97	$21.97	$21.97	$21.97	$21.97	0
2018-01-05	$21.97	$21.97	$21.97	$21.97	$21.97	1
2018-01-04	$21.97	$21.97	$21.97	$21.97	$21.97	15
2018-01-03	$21.97	$21.97	$21.97	$21.97	$21.97	1
2018-01-02	$21.97	$21.97	$21.97	$21.97	$21.97	51
2017-12-29	$21.97	$21.97	$21.97	$21.97	$21.97	300
2017-12-28	$22.19	$22.20	$22.19	$22.20	$22.20	695
2017-12-27	$22.11	$22.11	$22.08	$22.08	$22.08	400
2017-12-26	$23.00	$23.00	$23.00	$23.00	$23.00	0
2017-12-22	$23.00	$23.00	$23.00	$23.00	$23.00	1
2017-12-21	$23.00	$23.00	$23.00	$23.00	$23.00	0
2017-12-20	$23.38	$23.38	$23.00	$23.00	$23.00	658
2017-12-19	$22.00	$22.00	$22.00	$22.00	$22.00	309
2017-12-18	$21.73	$21.73	$21.73	$21.73	$21.73	320
2017-12-15	$21.73	$21.73	$21.73	$21.73	$21.73	0
2017-12-14	$21.73	$21.73	$21.73	$21.73	$21.73	0
2017-12-13	$21.73	$21.73	$21.73	$21.73	$21.73	0
2017-12-12	$21.73	$21.73	$21.73	$21.73	$21.73	4
2017-12-11	$21.61	$21.73	$21.61	$21.73	$21.73	263
2017-12-08	$21.84	$21.84	$21.84	$21.84	$21.84	500
2017-12-07	$21.20	$21.52	$21.20	$21.52	$21.52	385
2017-12-06	$21.50	$21.50	$21.50	$21.50	$21.50	150
2017-12-05	$21.86	$21.86	$21.65	$21.65	$21.65	2,004
2017-12-04	$21.50	$21.50	$21.50	$21.50	$21.50	23
2017-12-01	$21.80	$21.81	$21.14	$21.50	$21.50	2,350
2017-11-30	$22.00	$22.00	$22.00	$22.00	$22.00	100
2017-11-29	$22.00	$22.00	$22.00	$22.00	$22.00	240
2017-11-28	$21.93	$21.93	$21.93	$21.93	$21.93	0
2017-11-27	$21.93	$21.93	$21.93	$21.93	$21.93	20
2017-11-24	$21.93	$21.93	$21.93	$21.93	$21.93	0
2017-11-22	$21.93	$21.93	$21.93	$21.93	$21.93	0
2017-11-21	$21.66	$21.99	$21.66	$21.93	$21.93	1,068
2017-11-20	$22.34	$22.40	$22.34	$22.37	$22.37	419
2017-11-17	$22.28	$22.28	$22.28	$22.28	$22.28	210
2017-11-16	$22.25	$22.52	$22.25	$22.52	$22.52	800
2017-11-15	$22.22	$22.22	$22.00	$22.00	$22.00	300
2017-11-14	$22.78	$22.78	$22.78	$22.78	$22.78	4,000
2017-11-13	$22.95	$22.95	$22.95	$22.95	$22.95	1,000
2017-11-10	$21.65	$21.65	$21.65	$21.65	$21.65	0
2017-11-09	$21.65	$21.65	$21.65	$21.65	$21.65	1
2017-11-08	$21.65	$21.65	$21.65	$21.65	$21.65	0
2017-11-07	$21.86	$21.86	$21.65	$21.65	$21.65	1,550
2017-11-06	$22.05	$22.05	$21.95	$21.95	$21.95	350
2017-11-03	$22.46	$22.46	$22.46	$22.46	$22.46	0
2017-11-02	$22.46	$22.46	$22.46	$22.46	$22.46	100
2017-11-01	$22.49	$22.49	$22.49	$22.49	$22.49	246
2017-10-31	$22.85	$22.85	$22.82	$22.83	$22.83	1,098
2017-10-30	$23.26	$23.26	$22.87	$22.87	$22.87	1,725
2017-10-27	$23.79	$23.79	$23.79	$23.79	$23.79	7,015
2017-10-26	$23.76	$23.76	$23.75	$23.75	$23.75	800
2017-10-25	$24.00	$24.00	$24.00	$24.00	$24.00	200
2017-10-24	$23.47	$23.50	$23.47	$23.50	$23.50	662
2017-10-23	$23.10	$23.10	$23.10	$23.10	$23.10	200
2017-10-20	$23.12	$23.18	$23.12	$23.18	$23.18	381
2017-10-19	$22.17	$22.17	$22.17	$22.17	$22.17	200
2017-10-18	$22.51	$22.51	$22.51	$22.51	$22.51	200
2017-10-17	$22.27	$22.27	$22.27	$22.27	$22.27	116
2017-10-16	$22.10	$22.10	$22.07	$22.07	$22.07	1,200
2017-10-13	$22.03	$22.03	$22.03	$22.03	$22.03	200
2017-10-12	$22.67	$22.67	$22.67	$22.67	$22.67	103
2017-10-11	$22.67	$22.67	$22.67	$22.67	$22.67	220
2017-10-10	$22.65	$22.72	$22.65	$22.72	$22.72	200
2017-10-09	$23.34	$23.34	$23.34	$23.34	$23.34	20
2017-10-06	$23.34	$23.34	$23.34	$23.34	$23.34	100
2017-10-05	$22.60	$22.60	$22.60	$22.60	$22.60	0
2017-10-04	$22.60	$22.60	$22.60	$22.60	$22.60	208
2017-10-03	$22.65	$22.65	$22.65	$22.65	$22.65	400
2017-10-02	$22.51	$22.51	$22.51	$22.51	$22.51	62
2017-09-29	$22.51	$22.51	$22.51	$22.51	$22.51	500
2017-09-28	$22.76	$22.94	$22.76	$22.78	$22.78	900
2017-09-27	$22.43	$22.43	$22.43	$22.43	$22.43	700
2017-09-26	$21.47	$21.57	$21.47	$21.57	$21.57	450
2017-09-25	$21.28	$21.29	$21.28	$21.29	$21.29	450
2017-09-22	$21.62	$21.62	$21.62	$21.62	$21.62	200
2017-09-21	$21.75	$21.76	$21.75	$21.76	$21.76	10,104
2017-09-20	$21.80	$22.07	$21.80	$22.03	$22.03	2,520
2017-09-19	$21.65	$21.65	$21.65	$21.65	$21.65	360
2017-09-18	$21.61	$21.61	$21.61	$21.61	$21.61	200
2017-09-15	$21.15	$21.15	$21.15	$21.15	$21.15	3,639
2017-09-14	$20.86	$20.86	$20.86	$20.86	$20.86	115
2017-09-13	$20.86	$20.86	$20.86	$20.86	$20.86	0
2017-09-12	$20.79	$20.86	$20.79	$20.86	$20.86	1,100
2017-09-11	$20.25	$20.25	$20.20	$20.20	$20.20	2,200
2017-09-08	$19.73	$19.78	$19.54	$19.54	$19.54	2,901
2017-09-07	$19.70	$19.73	$19.30	$19.68	$19.68	4,210
2017-09-06	$19.80	$19.80	$19.77	$19.77	$19.77	1,400
2017-09-05	$20.39	$20.39	$19.86	$19.88	$19.88	3,148
2017-09-01	$20.58	$21.00	$20.58	$20.89	$20.89	4,476
2017-08-31	$20.48	$20.54	$20.48	$20.54	$20.54	3,712
2017-08-30	$20.65	$20.65	$20.65	$20.65	$20.65	140
2017-08-29	$20.06	$20.06	$20.06	$20.06	$20.06	212
2017-08-28	$21.12	$21.12	$21.12	$21.12	$21.12	50
2017-08-25	$21.12	$21.12	$21.12	$21.12	$21.12	0
2017-08-24	$21.11	$21.12	$20.99	$21.12	$21.12	1,900
2017-08-23	$21.06	$21.06	$21.06	$21.06	$21.06	200
2017-08-22	$21.29	$21.35	$21.28	$21.35	$21.35	690
2017-08-21	$21.21	$21.22	$21.09	$21.09	$21.09	1,334
2017-08-18	$21.04	$21.36	$21.04	$21.36	$21.36	1,846
2017-08-17	$21.94	$21.94	$21.94	$21.94	$21.94	0
2017-08-16	$21.94	$21.94	$21.94	$21.94	$21.94	412
2017-08-15	$22.46	$22.46	$22.46	$22.46	$22.46	529
2017-08-14	$21.57	$21.57	$21.57	$21.57	$21.57	343
2017-08-11	$21.83	$21.83	$21.42	$21.42	$21.42	243
2017-08-10	$21.70	$21.93	$21.70	$21.91	$21.91	550
2017-08-09	$21.74	$22.10	$21.74	$22.08	$22.08	5,850
2017-08-08	$22.38	$22.76	$22.38	$22.76	$22.76	597
2017-08-07	$22.50	$22.50	$22.35	$22.35	$22.35	250
2017-08-04	$22.19	$22.40	$22.19	$22.34	$22.34	754
2017-08-03	$22.15	$22.15	$22.15	$22.15	$22.15	773
2017-08-02	$22.30	$22.34	$22.26	$22.26	$22.26	1,005
2017-08-01	$22.72	$22.72	$22.49	$22.49	$22.49	1,017
2017-07-31	$23.12	$23.12	$23.12	$23.12	$23.12	40
2017-07-28	$23.12	$23.12	$23.12	$23.12	$23.12	200
2017-07-27	$23.58	$23.58	$23.58	$23.58	$23.58	121
2017-07-26	$23.50	$23.54	$23.00	$23.00	$23.00	2,206
2017-07-25	$23.02	$23.06	$23.02	$23.06	$23.06	463
2017-07-24	$22.06	$22.06	$22.06	$22.06	$22.06	0
2017-07-21	$22.02	$22.06	$22.02	$22.06	$22.06	689
2017-07-20	$22.27	$22.27	$22.13	$22.24	$22.24	1,745
2017-07-19	$22.59	$22.59	$22.59	$22.59	$22.59	463
2017-07-18	$22.83	$22.83	$22.79	$22.81	$22.81	1,361
2017-07-17	$23.24	$23.24	$23.24	$23.24	$23.24	571
2017-07-14	$23.33	$23.56	$23.33	$23.56	$23.56	360
2017-07-13	$23.62	$23.62	$23.62	$23.62	$23.62	20
2017-07-12	$23.62	$23.62	$23.62	$23.62	$23.62	420
2017-07-11	$23.68	$23.93	$23.68	$23.93	$23.93	950
2017-07-10	$23.98	$23.98	$23.98	$23.98	$23.98	32
2017-07-07	$23.98	$23.98	$23.98	$23.98	$23.98	184
2017-07-06	$24.14	$24.14	$23.76	$23.76	$23.76	412
2017-07-05	$23.40	$23.40	$23.06	$23.06	$23.06	325
2017-07-03	$23.27	$23.27	$23.01	$23.01	$23.01	1,156
2017-06-30	$22.40	$22.40	$22.40	$22.40	$22.40	200
2017-06-29	$22.66	$22.66	$22.50	$22.50	$22.50	2,309
2017-06-28	$21.09	$21.09	$21.09	$21.09	$21.09	0
2017-06-27	$21.08	$21.50	$21.08	$21.09	$21.09	405
2017-06-26	$20.42	$20.42	$20.42	$20.42	$20.42	847
2017-06-23	$20.82	$20.82	$20.82	$20.82	$20.82	150
2017-06-22	$20.48	$20.82	$20.48	$20.82	$20.82	1,645
2017-06-21	$21.16	$21.16	$20.82	$20.82	$20.82	923
2017-06-20	$20.97	$20.97	$20.97	$20.97	$20.97	160
2017-06-19	$22.00	$22.00	$21.97	$21.97	$21.97	213
2017-06-16	$21.75	$21.75	$21.75	$21.75	$21.75	1
2017-06-15	$21.50	$21.75	$21.50	$21.75	$21.75	560
2017-06-14	$22.19	$22.19	$21.05	$21.40	$21.40	3,882
2017-06-13	$22.58	$22.58	$22.48	$22.48	$22.48	212
2017-06-12	$22.60	$22.71	$22.60	$22.71	$22.71	263
2017-06-09	$22.36	$22.36	$22.36	$22.36	$22.36	0
2017-06-08	$22.36	$22.36	$22.36	$22.36	$22.36	0
2017-06-07	$22.23	$22.36	$22.23	$22.36	$22.36	1,021
2017-06-06	$21.90	$21.90	$21.68	$21.90	$21.90	1,250
2017-06-05	$21.90	$22.16	$21.90	$22.16	$22.16	726
2017-06-02	$22.68	$22.68	$21.57	$21.89	$21.89	4,023
2017-06-01	$23.04	$23.04	$23.04	$23.04	$23.04	677
2017-05-31	$23.20	$23.20	$23.20	$23.20	$23.20	310
2017-05-30	$23.10	$23.10	$22.98	$23.00	$23.00	754
2017-05-26	$23.65	$23.65	$23.65	$23.65	$23.65	22
2017-05-25	$23.90	$23.91	$23.35	$23.65	$23.65	3,511
2017-05-24	$23.82	$23.82	$23.82	$23.82	$23.82	0
2017-05-23	$23.48	$23.98	$23.48	$23.82	$23.82	1,600
2017-05-22	$23.82	$23.82	$23.82	$23.82	$23.82	30
2017-05-19	$23.82	$23.82	$23.82	$23.82	$23.82	401
2017-05-18	$23.39	$23.39	$23.39	$23.39	$23.39	0
2017-05-17	$24.47	$24.47	$23.38	$23.39	$23.39	1,075
2017-05-16	$24.68	$24.68	$24.68	$24.68	$24.68	300
2017-05-15	$25.61	$25.61	$25.61	$25.61	$25.61	0
2017-05-12	$25.61	$25.61	$25.61	$25.61	$25.61	112
2017-05-11	$26.07	$26.07	$26.07	$26.07	$26.07	0
2017-05-10	$25.77	$26.07	$25.10	$26.07	$26.07	1,043
2017-05-09	$26.20	$26.57	$25.80	$25.80	$25.80	910
2017-05-08	$25.40	$25.40	$25.40	$25.40	$25.40	0
2017-05-05	$25.40	$25.40	$25.40	$25.40	$25.40	16
2017-05-04	$25.40	$25.40	$25.40	$25.40	$25.40	235
2017-05-03	$24.06	$24.60	$24.06	$24.60	$24.60	586
2017-05-02	$24.46	$24.47	$24.46	$24.47	$24.47	500
2017-05-01	$25.00	$25.00	$25.00	$25.00	$25.00	0
2017-04-28	$25.05	$25.05	$25.00	$25.00	$25.00	1,100
2017-04-27	$24.99	$24.99	$24.99	$24.99	$24.99	30
2017-04-26	$25.00	$25.00	$24.99	$24.99	$24.99	532
2017-04-25	$24.39	$24.39	$24.39	$24.39	$24.39	100
2017-04-24	$24.86	$24.86	$23.67	$24.16	$24.16	701
2017-04-21	$23.88	$23.88	$23.88	$23.88	$23.88	14
2017-04-20	$23.88	$23.88	$23.88	$23.88	$23.88	121
2017-04-19	$23.12	$23.12	$23.12	$23.12	$23.12	200
2017-04-18	$23.36	$23.45	$22.59	$22.65	$22.65	2,154
2017-04-17	$23.79	$23.79	$23.79	$23.79	$23.79	250
2017-04-13	$23.60	$23.60	$23.60	$23.60	$23.60	175
2017-04-12	$24.09	$24.09	$24.09	$24.09	$24.09	530
2017-04-11	$24.90	$24.90	$24.50	$24.50	$24.50	801
2017-04-10	$24.98	$24.98	$24.98	$24.98	$24.98	109
2017-04-07	$25.12	$25.44	$24.89	$25.44	$25.44	503
2017-04-06	$25.97	$25.97	$25.97	$25.97	$25.97	0
2017-04-05	$25.97	$25.97	$25.97	$25.97	$25.97	236
2017-04-04	$25.97	$25.97	$25.97	$25.97	$25.97	95
2017-04-03	$25.97	$25.97	$25.97	$25.97	$25.97	0
2017-03-31	$25.97	$25.97	$25.97	$25.97	$25.97	45
2017-03-30	$26.25	$26.25	$25.97	$25.97	$25.97	443
2017-03-29	$25.77	$25.77	$25.77	$25.77	$25.77	101
2017-03-28	$26.59	$26.63	$25.99	$25.99	$25.99	1,190
2017-03-27	$25.78	$25.83	$25.70	$25.70	$25.70	2,711
2017-03-24	$25.68	$25.77	$25.68	$25.77	$25.77	2,135
2017-03-23	$26.27	$26.27	$26.27	$26.27	$26.27	25
2017-03-22	$26.27	$26.27	$26.27	$26.27	$26.27	263
2017-03-21	$27.19	$27.19	$27.19	$27.19	$27.19	457
2017-03-20	$28.01	$28.01	$28.01	$28.01	$28.01	296
2017-03-17	$28.03	$28.03	$28.03	$28.03	$28.03	3
2017-03-16	$28.01	$28.03	$28.01	$28.03	$28.03	1,280
2017-03-15	$29.11	$29.11	$27.74	$28.03	$28.03	1,405
2017-03-14	$28.91	$29.55	$28.91	$29.55	$29.55	1,352
2017-03-13	$29.52	$29.63	$29.43	$29.63	$29.63	875
2017-03-10	$29.22	$29.28	$29.21	$29.28	$29.28	983
2017-03-09	$29.29	$29.29	$29.16	$29.16	$29.16	330
2017-03-08	$28.86	$29.13	$28.34	$28.42	$28.42	3,292
2017-03-07	$28.11	$28.11	$28.08	$28.08	$28.08	975
2017-03-06	$27.76	$28.00	$27.48	$27.48	$27.48	2,154
2017-03-03	$27.59	$27.69	$27.59	$27.69	$27.69	1,759
2017-03-02	$27.40	$27.40	$27.40	$27.40	$27.40	188
2017-03-01	$26.91	$26.94	$26.91	$26.94	$26.94	220
2017-02-28	$25.79	$25.79	$25.40	$25.40	$25.40	300
2017-02-27	$25.08	$25.25	$25.08	$25.25	$25.25	1,986
2017-02-24	$25.73	$25.73	$25.25	$25.25	$25.25	5,950
2017-02-23	$26.30	$26.44	$26.30	$26.44	$26.44	1,200
2017-02-22	$26.50	$26.90	$26.50	$26.90	$26.90	6,090
2017-02-21	$26.87	$26.87	$26.47	$26.50	$26.50	11,859
2017-02-17	$26.59	$26.59	$26.48	$26.50	$26.50	940
2017-02-16	$27.41	$27.41	$26.32	$27.00	$27.00	1,114
2017-02-15	$27.40	$28.15	$27.40	$28.07	$28.07	1,400
2017-02-14	$26.87	$27.83	$26.78	$27.83	$27.83	1,911
2017-02-13	$26.80	$26.80	$26.80	$26.80	$26.80	339
2017-02-10	$26.37	$26.37	$26.37	$26.37	$26.37	260
2017-02-09	$25.51	$25.51	$25.51	$25.51	$25.51	0
2017-02-08	$25.64	$25.70	$25.30	$25.51	$25.51	5,758
2017-02-07	$26.51	$26.51	$26.51	$26.51	$26.51	250
2017-02-06	$26.91	$26.91	$26.51	$26.70	$26.70	4,580
2017-02-03	$27.02	$27.02	$27.02	$27.02	$27.02	179
2017-02-02	$26.65	$26.65	$26.65	$26.65	$26.65	102
2017-02-01	$27.78	$27.79	$27.12	$27.12	$27.12	8,224
2017-01-31	$26.91	$26.91	$26.86	$26.86	$26.86	610
2017-01-30	$27.24	$27.24	$27.24	$27.24	$27.24	4,000
2017-01-27	$27.68	$27.75	$27.19	$27.19	$27.19	1,070
2017-01-26	$28.23	$28.36	$28.05	$28.05	$28.05	1,986
2017-01-25	$27.51	$27.92	$27.51	$27.92	$27.92	4,535
2017-01-24	$27.37	$27.37	$26.82	$26.82	$26.82	1,108
2017-01-23	$26.19	$26.31	$25.87	$26.31	$26.31	1,078
2017-01-20	$27.53	$27.53	$26.88	$26.88	$26.88	672
2017-01-19	$26.65	$26.65	$26.65	$26.65	$26.65	100
2017-01-18	$25.16	$25.96	$25.16	$25.80	$25.80	2,816
2017-01-17	$24.63	$25.20	$24.63	$25.20	$25.20	900
2017-01-13	$26.49	$26.84	$26.15	$26.15	$26.15	978
2017-01-12	$24.99	$24.99	$24.21	$24.35	$24.35	1,575
2017-01-11	$25.50	$25.50	$25.50	$25.50	$25.50	21
2017-01-10	$25.50	$25.50	$25.50	$25.50	$25.50	791
2017-01-09	$25.76	$25.76	$25.51	$25.55	$25.55	1,000
2017-01-06	$26.44	$26.44	$26.44	$26.44	$26.44	100
2017-01-05	$26.84	$26.84	$25.44	$25.75	$25.75	4,030
2017-01-04	$27.18	$27.25	$27.02	$27.02	$27.02	1,469
2017-01-03	$27.71	$28.00	$27.06	$27.43	$27.43	3,430
2016-12-30	$27.70	$27.70	$27.70	$27.70	$27.70	558
2016-12-29	$28.00	$28.00	$27.70	$27.70	$27.70	4,324
2016-12-28	$28.99	$28.99	$28.45	$28.45	$28.45	1,766
2016-12-27	$29.13	$29.13	$29.13	$29.13	$29.13	80
2016-12-23	$29.13	$29.13	$29.13	$29.13	$29.13	158
2016-12-22	$29.12	$29.12	$29.10	$29.11	$29.11	778
2016-12-21	$29.01	$29.01	$29.00	$29.00	$29.00	3,293
2016-12-20	$29.18	$29.65	$29.18	$29.59	$29.59	4,600
2016-12-19	$29.37	$29.42	$28.47	$28.50	$28.50	5,075
2016-12-16	$29.63	$29.73	$29.23	$29.73	$29.73	4,316
2016-12-15	$29.62	$29.70	$29.15	$29.38	$29.38	1,805
2016-12-14	$27.96	$29.50	$27.52	$29.50	$29.50	5,456
2016-12-13	$28.20	$29.30	$28.20	$29.30	$29.30	2,568
2016-12-12	$29.25	$29.25	$28.38	$28.98	$28.98	4,365
2016-12-09	$28.43	$29.25	$28.43	$29.05	$29.05	3,906
2016-12-08	$27.35	$28.16	$27.35	$27.68	$27.68	2,142
2016-12-07	$27.30	$27.30	$26.53	$26.69	$26.69	3,182
2016-12-06	$27.48	$27.69	$26.97	$26.97	$26.97	2,273
2016-12-05	$28.00	$28.47	$28.00	$28.00	$28.00	3,516
2016-12-02	$27.92	$27.92	$26.89	$27.25	$27.25	1,082
2016-12-01	$28.10	$28.88	$28.10	$28.88	$28.88	3,347
2016-11-30	$26.92	$27.49	$26.77	$27.49	$27.49	905
2016-11-29	$25.94	$26.42	$25.54	$25.81	$25.81	3,222
2016-11-28	$26.24	$26.71	$25.89	$25.89	$25.89	1,845
2016-11-25	$26.69	$27.10	$26.69	$27.10	$27.10	850
2016-11-23	$26.83	$27.66	$26.83	$26.83	$26.83	3,506
2016-11-22	$26.50	$26.61	$26.06	$26.30	$26.30	1,479
2016-11-21	$26.55	$26.55	$25.84	$26.43	$26.43	6,403
2016-11-18	$26.42	$27.09	$26.30	$26.61	$26.61	7,453
2016-11-17	$25.62	$26.47	$25.62	$26.12	$26.12	6,390
2016-11-16	$25.61	$25.61	$25.07	$25.07	$25.07	7,558
2016-11-15	$25.69	$25.69	$25.07	$25.50	$25.50	6,061
2016-11-14	$25.13	$25.50	$24.73	$25.23	$25.23	15,268
2016-11-11	$24.62	$24.62	$24.45	$24.45	$24.45	1,372
2016-11-10	$24.10	$24.35	$23.59	$23.88	$23.88	5,889
2016-11-09	$22.02	$23.77	$22.02	$23.59	$23.59	2,672
2016-11-08	$20.49	$21.11	$20.49	$21.11	$21.11	1,289
2016-11-07	$20.67	$20.67	$20.67	$20.67	$20.67	250
2016-11-04	$20.41	$20.41	$20.05	$20.28	$20.28	2,400
2016-11-03	$20.42	$20.75	$20.42	$20.75	$20.75	1,000
2016-11-02	$20.46	$20.51	$19.89	$20.30	$20.30	4,562
2016-11-01	$21.10	$21.10	$21.10	$21.10	$21.10	235
2016-10-31	$20.87	$20.90	$20.83	$20.90	$20.90	407
2016-10-28	$21.13	$21.13	$21.02	$21.02	$21.02	200
2016-10-27	$20.57	$21.16	$20.57	$20.95	$20.95	1,153
2016-10-26	$20.30	$20.31	$19.97	$19.97	$19.97	1,155
2016-10-25	$20.15	$20.15	$20.15	$20.15	$20.15	7
2016-10-24	$19.92	$20.15	$19.92	$20.15	$20.15	400
2016-10-21	$19.77	$19.77	$19.77	$19.77	$19.77	100
2016-10-20	$19.50	$19.72	$19.50	$19.71	$19.71	550
2016-10-19	$19.86	$19.91	$19.86	$19.91	$19.91	470
2016-10-18	$20.32	$20.32	$19.86	$19.86	$19.86	600
2016-10-17	$19.93	$20.29	$19.93	$20.00	$20.00	4,600
2016-10-14	$19.85	$19.85	$19.85	$19.85	$19.85	100
2016-10-13	$19.74	$19.74	$19.42	$19.42	$19.42	873
2016-10-12	$20.00	$20.41	$20.00	$20.04	$20.04	1,106
2016-10-11	$20.31	$20.31	$19.87	$19.87	$19.87	930
2016-10-10	$20.00	$20.13	$19.88	$19.88	$19.88	885
2016-10-07	$19.43	$19.69	$19.43	$19.69	$19.69	435
2016-10-06	$19.44	$19.47	$19.30	$19.34	$19.34	814
2016-10-05	$19.12	$19.35	$19.04	$19.30	$19.30	2,320
2016-10-04	$18.33	$18.70	$18.17	$18.70	$18.70	1,025
2016-10-03	$17.61	$17.76	$17.61	$17.76	$17.76	415
2016-09-30	$17.86	$17.86	$17.78	$17.78	$17.78	653
2016-09-29	$17.44	$17.44	$17.01	$17.01	$17.01	1,335
2016-09-28	$17.13	$17.17	$17.13	$17.15	$17.15	1,014
2016-09-27	$17.01	$17.01	$17.01	$17.01	$17.01	400
2016-09-26	$17.90	$17.90	$17.63	$17.63	$17.63	735
2016-09-23	$18.17	$18.17	$17.75	$17.75	$17.75	300
2016-09-22	$17.84	$17.91	$17.72	$17.91	$17.91	1,106
2016-09-21	$19.04	$19.04	$18.49	$18.49	$18.49	813
2016-09-20	$18.34	$18.79	$18.34	$18.79	$18.79	1,800
2016-09-19	$18.92	$19.25	$18.91	$19.24	$19.24	3,335
2016-09-16	$19.15	$19.17	$19.07	$19.12	$19.12	1,073
2016-09-15	$19.40	$19.48	$19.40	$19.48	$19.48	545
2016-09-14	$18.91	$18.91	$18.89	$18.91	$18.91	400
2016-09-13	$18.69	$19.34	$18.69	$19.34	$19.34	2,869
2016-09-12	$18.23	$18.40	$18.23	$18.40	$18.40	296
2016-09-09	$18.65	$18.72	$18.39	$18.64	$18.64	2,120
2016-09-08	$17.44	$17.44	$17.44	$17.44	$17.44	2,516
2016-09-07	$17.44	$17.44	$17.44	$17.44	$17.44	0
2016-09-06	$17.44	$17.44	$17.44	$17.44	$17.44	0
2016-09-02	$17.07	$17.93	$17.07	$17.44	$17.44	300
2016-09-01	$17.38	$17.38	$17.38	$17.38	$17.38	0
2016-08-31	$17.38	$17.38	$17.38	$17.38	$17.38	0
2016-08-30	$17.38	$17.38	$17.38	$17.38	$17.38	100
2016-08-29	$16.96	$16.97	$16.95	$16.96	$16.96	1,200
2016-08-26	$17.38	$17.40	$16.28	$17.40	$17.40	1,902
2016-08-25	$17.17	$17.17	$17.17	$17.17	$17.17	73
2016-08-24	$16.59	$17.17	$16.59	$17.17	$17.17	1,750
2016-08-23	$16.77	$16.77	$16.77	$16.77	$16.77	0
2016-08-22	$16.99	$16.99	$16.77	$16.77	$16.77	350
2016-08-19	$17.25	$17.68	$17.25	$17.68	$17.68	2,350
2016-08-18	$17.01	$17.01	$17.01	$17.01	$17.01	100
2016-08-17	$17.18	$17.18	$17.18	$17.18	$17.18	46
2016-08-16	$17.14	$17.38	$17.14	$17.18	$17.18	2,497
2016-08-15	$16.73	$17.16	$16.73	$17.02	$17.02	6,305
2016-08-12	$16.41	$16.41	$16.41	$16.41	$16.41	120
2016-08-11	$16.90	$16.90	$16.90	$16.90	$16.90	100
2016-08-10	$16.82	$16.82	$16.82	$16.82	$16.82	127
2016-08-09	$16.76	$16.98	$16.70	$16.75	$16.75	3,700
2016-08-08	$17.09	$17.09	$17.09	$17.09	$17.09	0
2016-08-05	$17.09	$17.09	$17.09	$17.09	$17.09	350
2016-08-04	$16.90	$16.90	$16.90	$16.90	$16.90	10
2016-08-03	$16.97	$16.97	$16.90	$16.90	$16.90	1,701
2016-08-02	$16.68	$16.68	$16.68	$16.68	$16.68	35
2016-08-01	$16.68	$16.68	$16.68	$16.68	$16.68	55
2016-07-29	$16.68	$16.68	$16.68	$16.68	$16.68	35
2016-07-28	$16.68	$16.68	$16.68	$16.68	$16.68	118
2016-07-27	$16.68	$16.71	$16.68	$16.71	$16.71	1,201
2016-07-26	$17.20	$17.20	$17.20	$17.20	$17.20	1,500
2016-07-25	$16.89	$17.06	$16.87	$17.05	$17.05	2,450
2016-07-22	$17.57	$17.59	$17.57	$17.58	$17.58	2,026
2016-07-21	$17.50	$17.50	$17.50	$17.50	$17.50	115
2016-07-20	$17.21	$17.50	$17.21	$17.50	$17.50	356
2016-07-19	$17.06	$17.06	$17.06	$17.06	$17.06	63
2016-07-18	$17.40	$17.41	$17.06	$17.06	$17.06	3,521
2016-07-15	$17.05	$17.30	$17.05	$17.25	$17.25	2,082
2016-07-14	$16.60	$16.98	$16.60	$16.75	$16.75	2,191
2016-07-13	$15.97	$16.00	$15.70	$15.88	$15.88	4,076
2016-07-12	$16.06	$16.46	$16.06	$16.25	$16.25	2,114
2016-07-11	$15.21	$15.39	$15.07	$15.32	$15.32	2,534
2016-07-08	$15.25	$15.25	$14.90	$14.95	$14.95	845
2016-07-07	$15.52	$15.52	$15.52	$15.52	$15.52	1,100
2016-07-06	$15.25	$15.25	$15.13	$15.13	$15.13	554
2016-07-05	$15.23	$15.51	$15.02	$15.02	$15.02	3,646
2016-07-01	$15.60	$16.15	$15.32	$15.87	$15.87	3,465
2016-06-30	$16.75	$16.95	$16.58	$16.95	$16.95	2,400
2016-06-29	$16.23	$16.61	$16.00	$16.60	$16.60	4,610
2016-06-28	$16.92	$16.92	$16.18	$16.56	$16.56	2,505
2016-06-27	$17.06	$17.06	$16.24	$16.50	$16.50	12,738
2016-06-24	$18.70	$18.84	$18.35	$18.61	$18.61	11,117
2016-06-23	$21.13	$21.13	$21.10	$21.10	$21.10	3,136
2016-06-22	$20.56	$20.80	$20.56	$20.80	$20.80	1,929
2016-06-21	$20.30	$20.50	$20.28	$20.40	$20.40	3,014
2016-06-20	$19.86	$20.26	$19.86	$20.26	$20.26	438
2016-06-17	$19.35	$19.35	$19.00	$19.00	$19.00	2,271
2016-06-16	$18.36	$18.47	$18.00	$18.36	$18.36	1,340
2016-06-15	$19.01	$19.13	$18.83	$18.83	$18.83	3,945
2016-06-14	$19.35	$19.68	$19.30	$19.67	$19.67	2,214
2016-06-13	$19.20	$19.50	$19.20	$19.30	$19.30	5,418
2016-06-10	$20.03	$20.08	$18.95	$19.75	$19.75	30,972
2016-06-09	$20.35	$20.55	$20.20	$20.25	$20.25	9,019
2016-06-08	$20.81	$20.81	$20.81	$20.81	$20.81	115
2016-06-07	$21.03	$21.03	$21.02	$21.02	$21.02	615
2016-06-06	$20.95	$20.95	$20.95	$20.95	$20.95	0
2016-06-03	$21.08	$21.18	$20.95	$20.95	$20.95	2,085
2016-06-02	$22.50	$22.60	$22.50	$22.53	$22.53	801
2016-06-01	$22.70	$22.93	$22.70	$22.89	$22.89	5,111
2016-05-31	$23.60	$23.75	$23.60	$23.75	$23.75	485
2016-05-27	$23.28	$23.56	$23.28	$23.56	$23.56	641
2016-05-26	$23.80	$23.82	$23.45	$23.56	$23.56	4,800
2016-05-25	$23.45	$23.98	$23.44	$23.98	$23.98	1,270
2016-05-24	$24.01	$24.01	$24.00	$24.00	$24.00	1,415
2016-05-23	$23.90	$23.90	$23.83	$23.83	$23.83	200
2016-05-20	$23.91	$24.19	$23.69	$24.03	$24.03	3,059
2016-05-19	$24.11	$24.11	$24.00	$24.00	$24.00	951
2016-05-18	$23.22	$24.04	$23.22	$24.04	$24.04	2,281
2016-05-17	$22.30	$22.42	$22.30	$22.42	$22.42	910
2016-05-16	$22.10	$22.10	$22.10	$22.10	$22.10	10
2016-05-13	$22.10	$22.10	$22.10	$22.10	$22.10	250
2016-05-12	$22.87	$22.87	$22.87	$22.87	$22.87	240
2016-05-11	$22.60	$22.60	$22.49	$22.49	$22.49	662
2016-05-10	$22.82	$22.82	$22.79	$22.79	$22.79	457
2016-05-09	$22.65	$22.65	$22.61	$22.61	$22.61	410
2016-05-06	$23.20	$23.20	$22.95	$22.95	$22.95	530
2016-05-05	$23.06	$23.06	$22.92	$22.92	$22.92	414
2016-05-04	$23.00	$23.25	$23.00	$23.21	$23.21	1,138
2016-05-03	$24.46	$24.46	$24.46	$24.46	$24.46	11
2016-05-02	$24.46	$24.46	$24.46	$24.46	$24.46	618
2016-04-29	$25.28	$25.28	$25.28	$25.28	$25.28	2
2016-04-28	$25.28	$25.28	$25.28	$25.28	$25.28	0
2016-04-27	$25.28	$25.28	$25.28	$25.28	$25.28	0
2016-04-26	$24.79	$25.30	$24.79	$25.28	$25.28	9,515
2016-04-25	$24.37	$24.37	$24.37	$24.37	$24.37	454
2016-04-22	$24.31	$24.74	$24.25	$24.58	$24.58	1,335
2016-04-21	$24.50	$24.61	$24.11	$24.12	$24.12	2,783
2016-04-20	$22.64	$22.95	$22.64	$22.95	$22.95	800
2016-04-19	$22.69	$22.91	$22.50	$22.70	$22.70	6,652
2016-04-18	$22.55	$22.81	$22.53	$22.75	$22.75	13,944
2016-04-15	$22.00	$22.37	$21.97	$22.15	$22.15	6,002
2016-04-14	$22.47	$22.94	$22.47	$22.50	$22.50	2,100
2016-04-13	$22.50	$22.88	$22.50	$22.63	$22.63	4,291
2016-04-12	$22.33	$22.49	$22.33	$22.49	$22.49	1,184
2016-04-11	$22.30	$22.51	$21.83	$21.83	$21.83	4,858
2016-04-08	$22.10	$22.10	$21.79	$21.86	$21.86	2,550
2016-04-07	$22.10	$22.24	$21.99	$21.99	$21.99	2,336
2016-04-06	$22.23	$22.65	$22.23	$22.65	$22.65	2,674
2016-04-05	$22.02	$22.12	$22.02	$22.12	$22.12	450
2016-04-04	$22.89	$23.12	$22.80	$22.80	$22.80	2,202
2016-04-01	$23.30	$23.39	$23.30	$23.39	$23.39	473
2016-03-31	$23.75	$23.75	$23.75	$23.75	$23.75	30
2016-03-30	$23.81	$23.81	$23.40	$23.75	$23.75	1,640
2016-03-29	$23.99	$23.99	$23.99	$23.99	$23.99	0
2016-03-28	$23.99	$23.99	$23.99	$23.99	$23.99	100
2016-03-24	$24.23	$24.23	$24.23	$24.23	$24.23	0
2016-03-23	$24.23	$24.23	$24.23	$24.23	$24.23	0
2016-03-22	$24.23	$24.23	$24.23	$24.23	$24.23	0
2016-03-21	$24.23	$24.23	$24.23	$24.23	$24.23	0
2016-03-18	$24.23	$24.23	$24.23	$24.23	$24.23	5
2016-03-17	$24.09	$24.23	$24.05	$24.23	$24.23	1,484
2016-03-16	$25.73	$25.73	$25.73	$25.73	$25.73	199
2016-03-15	$25.22	$25.22	$25.22	$25.22	$25.22	100
2016-03-14	$25.33	$25.36	$25.19	$25.36	$25.36	601
2016-03-11	$25.10	$25.37	$25.10	$25.37	$25.37	1,200
2016-03-10	$24.06	$25.10	$24.06	$24.93	$24.93	909
2016-03-09	$24.32	$24.32	$24.16	$24.31	$24.31	747
2016-03-08	$23.96	$23.96	$23.07	$23.88	$23.88	3,149
2016-03-07	$25.20	$25.20	$25.20	$25.20	$25.20	200
2016-03-04	$24.61	$24.80	$24.61	$24.80	$24.80	2,018
2016-03-03	$24.40	$24.40	$24.40	$24.40	$24.40	50
2016-03-02	$24.79	$24.80	$24.40	$24.40	$24.40	500
2016-03-01	$24.04	$24.29	$24.04	$24.29	$24.29	850
2016-02-29	$23.21	$23.21	$23.06	$23.06	$23.06	1,130
2016-02-26	$22.68	$23.08	$22.68	$23.08	$23.08	210
2016-02-25	$22.11	$22.30	$21.92	$21.92	$21.92	1,410
2016-02-24	$23.21	$23.21	$23.21	$23.21	$23.21	0
2016-02-23	$23.21	$23.21	$23.21	$23.21	$23.21	500
2016-02-22	$23.21	$23.21	$23.21	$23.21	$23.21	0
2016-02-19	$23.21	$23.21	$23.21	$23.21	$23.21	37
2016-02-18	$23.95	$23.95	$23.21	$23.21	$23.21	214
2016-02-17	$24.00	$24.00	$24.00	$24.00	$24.00	275
2016-02-16	$23.69	$23.74	$23.69	$23.73	$23.73	926
2016-02-12	$21.31	$22.83	$21.26	$22.79	$22.79	1,979
2016-02-11	$20.25	$20.95	$19.58	$20.95	$20.95	3,643
2016-02-10	$22.25	$22.26	$22.24	$22.24	$22.24	1,058
2016-02-09	$22.00	$23.01	$22.00	$22.13	$22.13	2,260
2016-02-08	$22.89	$23.25	$22.89	$23.00	$23.00	3,085
2016-02-05	$25.00	$25.20	$25.00	$25.20	$25.20	707
2016-02-04	$25.43	$25.43	$25.43	$25.43	$25.43	0
2016-02-03	$25.01	$25.43	$25.01	$25.43	$25.43	8,885
2016-02-02	$25.59	$25.59	$25.10	$25.10	$25.10	885
2016-02-01	$26.02	$26.38	$26.02	$26.38	$26.38	3,820
2016-01-29	$26.13	$26.25	$25.59	$25.75	$25.75	2,713
2016-01-28	$26.90	$26.90	$26.90	$26.90	$26.90	80
2016-01-27	$26.75	$26.90	$26.70	$26.90	$26.90	1,000
2016-01-26	$27.64	$27.64	$27.64	$27.64	$27.64	659
2016-01-25	$28.18	$28.18	$28.18	$28.18	$28.18	22
2016-01-22	$28.06	$28.18	$28.06	$28.18	$28.18	835
2016-01-21	$26.63	$26.98	$26.60	$26.98	$26.98	3,147
2016-01-20	$27.33	$27.33	$26.03	$26.03	$26.03	723
2016-01-19	$27.80	$27.80	$27.80	$27.80	$27.80	105
2016-01-15	$28.10	$28.25	$28.10	$28.25	$28.25	1,045
2016-01-14	$28.98	$29.87	$28.98	$29.87	$29.87	1,030
2016-01-13	$30.00	$30.00	$28.91	$28.91	$28.91	341
2016-01-12	$30.01	$30.01	$29.71	$29.71	$29.71	622
2016-01-11	$30.23	$30.23	$30.23	$30.23	$30.23	252
2016-01-08	$30.50	$30.50	$30.50	$30.50	$30.50	213
2016-01-07	$30.45	$30.76	$30.32	$30.65	$30.65	1,043
2016-01-06	$31.78	$31.80	$31.78	$31.79	$31.79	500
2016-01-05	$32.17	$32.17	$32.17	$32.17	$32.17	65
2016-01-04	$32.17	$32.17	$32.17	$32.17	$32.17	286
2015-12-31	$32.99	$32.99	$32.99	$32.99	$32.99	100
2015-12-30	$33.07	$33.50	$33.07	$33.50	$33.50	2,808
2015-12-29	$32.55	$33.20	$32.55	$33.20	$33.20	2,206
2015-12-28	$31.52	$31.74	$31.52	$31.74	$31.74	1,500
2015-12-24	$32.70	$32.70	$32.70	$32.70	$32.70	0
2015-12-23	$32.44	$32.70	$32.44	$32.70	$32.70	2,330
2015-12-22	$31.35	$31.50	$31.35	$31.50	$31.50	1,034
2015-12-21	$30.63	$30.68	$30.63	$30.68	$30.68	912
2015-12-18	$31.20	$31.20	$30.80	$30.80	$30.80	565
2015-12-17	$32.27	$32.27	$32.27	$32.27	$32.27	127
2015-12-16	$33.00	$33.48	$32.30	$33.48	$33.48	3,687
2015-12-15	$32.52	$33.00	$32.50	$33.00	$33.00	2,442
2015-12-14	$31.18	$31.18	$31.18	$31.18	$31.18	101
2015-12-11	$30.85	$30.85	$30.15	$30.15	$30.15	3,108
2015-12-10	$31.50	$31.50	$31.50	$31.50	$31.50	50
2015-12-09	$32.70	$32.70	$31.50	$31.50	$31.50	802
2015-12-08	$33.58	$33.58	$33.58	$33.58	$33.58	150
2015-12-07	$33.58	$33.58	$33.58	$33.58	$33.58	0
2015-12-04	$34.15	$34.16	$33.58	$33.58	$33.58	1,575
2015-12-03	$33.36	$34.50	$33.36	$34.47	$34.47	3,352
2015-12-02	$31.00	$31.50	$31.00	$31.46	$31.46	1,187
2015-12-01	$33.25	$33.25	$33.25	$33.25	$33.25	126
2015-11-30	$33.25	$33.25	$33.25	$33.25	$33.25	20
2015-11-27	$33.25	$33.25	$33.25	$33.25	$33.25	5
2015-11-25	$33.25	$33.25	$33.25	$33.25	$33.25	20
2015-11-24	$33.25	$33.25	$33.25	$33.25	$33.25	0
2015-11-23	$33.14	$33.52	$33.14	$33.25	$33.25	847
2015-11-20	$32.88	$32.88	$32.88	$32.88	$32.88	0
2015-11-19	$33.15	$33.17	$32.73	$32.88	$32.88	3,068
2015-11-18	$34.41	$34.41	$34.41	$34.41	$34.41	1
2015-11-17	$34.41	$34.41	$34.41	$34.41	$34.41	0
2015-11-16	$34.41	$34.41	$34.41	$34.41	$34.41	17
2015-11-13	$34.41	$34.41	$34.41	$34.41	$34.41	158
2015-11-12	$34.85	$34.85	$34.30	$34.41	$34.41	771
2015-11-11	$34.85	$34.85	$34.85	$34.85	$34.85	55
2015-11-10	$34.85	$34.85	$34.85	$34.85	$34.85	334
2015-11-09	$35.78	$35.78	$35.35	$35.41	$35.41	2,325
2015-11-06	$34.39	$35.00	$34.39	$34.82	$34.82	3,597
2015-11-05	$33.70	$33.70	$33.70	$33.70	$33.70	276
2015-11-04	$32.53	$32.60	$32.17	$32.60	$32.60	1,700
2015-11-03	$32.24	$32.70	$32.24	$32.39	$32.39	4,650
2015-11-02	$32.06	$32.13	$32.06	$32.13	$32.13	517
2015-10-30	$32.00	$32.00	$32.00	$32.00	$32.00	390
2015-10-29	$31.71	$32.07	$31.71	$32.07	$32.07	416
2015-10-28	$30.96	$30.96	$30.55	$30.73	$30.73	940
2015-10-27	$30.37	$30.37	$30.37	$30.37	$30.37	0
2015-10-26	$30.37	$30.37	$30.37	$30.37	$30.37	100
2015-10-23	$30.80	$30.80	$30.50	$30.50	$30.50	1,305
2015-10-22	$29.87	$29.87	$29.49	$29.49	$29.49	1,265
2015-10-21	$29.87	$29.87	$29.87	$29.87	$29.87	100
2015-10-20	$30.56	$30.65	$30.56	$30.65	$30.65	750
2015-10-19	$29.40	$29.40	$29.40	$29.40	$29.40	56
2015-10-16	$29.46	$29.46	$29.36	$29.40	$29.40	1,576
2015-10-15	$29.56	$29.73	$29.38	$29.38	$29.38	610
2015-10-14	$30.23	$30.23	$30.23	$30.23	$30.23	5
2015-10-13	$29.80	$30.57	$29.80	$30.23	$30.23	1,908
2015-10-12	$31.52	$31.52	$31.52	$31.52	$31.52	0
2015-10-09	$31.30	$31.52	$31.20	$31.52	$31.52	966
2015-10-08	$30.92	$30.93	$30.60	$30.60	$30.60	723
2015-10-07	$31.29	$31.29	$30.19	$30.70	$30.70	847
2015-10-06	$30.50	$30.50	$30.50	$30.50	$30.50	195
2015-10-05	$30.35	$30.41	$29.98	$30.41	$30.41	2,440
2015-10-02	$28.38	$28.75	$27.75	$28.75	$28.75	6,747
2015-10-01	$30.10	$30.47	$29.60	$30.46	$30.46	2,108
2015-09-30	$30.35	$30.35	$30.35	$30.35	$30.35	0
2015-09-29	$30.13	$30.82	$30.13	$30.35	$30.35	1,910
2015-09-28	$31.04	$31.04	$31.00	$31.00	$31.00	736
2015-09-25	$32.97	$32.97	$32.50	$32.50	$32.50	386
2015-09-24	$31.13	$31.34	$30.45	$30.89	$30.89	8,428
2015-09-23	$32.18	$32.18	$32.18	$32.18	$32.18	0
2015-09-22	$32.09	$32.18	$32.09	$32.18	$32.18	510
2015-09-21	$32.76	$33.54	$32.76	$33.54	$33.54	1,096
2015-09-18	$32.62	$32.64	$32.47	$32.64	$32.64	923
2015-09-17	$34.22	$34.53	$34.22	$34.25	$34.25	1,303
2015-09-16	$35.38	$35.50	$34.52	$35.50	$35.50	3,160
2015-09-15	$33.16	$34.56	$33.16	$34.56	$34.56	1,951
2015-09-14	$32.96	$32.96	$32.96	$32.96	$32.96	146
2015-09-11	$32.48	$32.48	$32.47	$32.47	$32.47	436
2015-09-10	$34.88	$34.88	$34.88	$34.88	$34.88	80
2015-09-09	$34.53	$34.88	$34.52	$34.88	$34.88	1,090
2015-09-08	$33.01	$33.44	$33.01	$33.44	$33.44	295
2015-09-04	$32.56	$32.56	$31.99	$31.99	$31.99	545
2015-09-03	$33.25	$33.25	$33.25	$33.25	$33.25	300
2015-09-02	$33.35	$33.88	$33.33	$33.53	$33.53	1,210
2015-09-01	$33.25	$33.60	$32.58	$32.58	$32.58	715
2015-08-31	$33.32	$33.32	$33.32	$33.32	$33.32	410
2015-08-28	$32.02	$32.02	$31.32	$31.67	$31.67	1,075
2015-08-27	$33.31	$33.31	$32.98	$32.98	$32.98	801
2015-08-26	$31.59	$33.63	$31.59	$33.17	$33.17	7,851
2015-08-25	$30.44	$31.40	$30.44	$30.87	$30.87	5,455
2015-08-24	$27.54	$29.38	$26.19	$29.00	$29.00	5,297
2015-08-21	$29.40	$29.74	$29.09	$29.38	$29.38	5,880
2015-08-20	$29.86	$30.15	$29.77	$29.90	$29.90	2,817
2015-08-19	$32.48	$32.48	$30.77	$30.79	$30.79	2,259
2015-08-18	$31.75	$32.03	$31.74	$32.00	$32.00	4,177
2015-08-17	$30.98	$31.14	$30.98	$31.14	$31.14	1,371
2015-08-14	$32.45	$32.45	$31.70	$31.72	$31.72	1,177
2015-08-13	$31.62	$31.80	$31.27	$31.80	$31.80	1,596
2015-08-12	$29.85	$31.20	$29.85	$31.17	$31.17	1,687
2015-08-11	$31.53	$31.76	$30.80	$31.76	$31.76	4,682
2015-08-10	$32.54	$33.29	$32.54	$33.29	$33.29	6,949
2015-08-07	$32.63	$32.63	$31.80	$31.80	$31.80	1,127
2015-08-06	$33.85	$33.85	$32.99	$32.99	$32.99	1,843
2015-08-05	$33.50	$34.12	$33.50	$34.12	$34.12	1,502
2015-08-04	$32.03	$33.04	$32.03	$33.04	$33.04	2,282
2015-08-03	$32.08	$32.34	$31.50	$31.85	$31.85	3,568
2015-07-31	$33.09	$33.09	$32.60	$32.74	$32.74	4,904
2015-07-30	$34.15	$34.45	$34.10	$34.17	$34.17	940
2015-07-29	$34.01	$34.36	$34.01	$34.36	$34.36	996
2015-07-28	$33.33	$34.89	$33.33	$33.98	$33.98	2,085
2015-07-27	$33.79	$33.79	$33.14	$33.25	$33.25	5,810
2015-07-24	$34.37	$34.37	$33.56	$34.10	$34.10	4,702
2015-07-23	$36.44	$36.44	$34.88	$34.88	$34.88	2,816
2015-07-22	$36.32	$36.47	$35.85	$36.47	$36.47	802
2015-07-21	$38.24	$38.29	$38.24	$38.29	$38.29	550
2015-07-20	$36.84	$36.84	$36.84	$36.84	$36.84	551
2015-07-17	$38.08	$38.08	$35.82	$36.29	$36.29	13,406
2015-07-16	$39.13	$39.13	$37.55	$38.00	$38.00	3,322
2015-07-15	$39.95	$39.95	$38.56	$38.56	$38.56	959
2015-07-14	$39.95	$39.95	$39.51	$39.92	$39.92	1,348
2015-07-13	$40.00	$40.84	$39.69	$40.00	$40.00	9,768
2015-07-10	$40.14	$40.14	$39.06	$39.87	$39.87	6,842
2015-07-09	$36.87	$37.40	$36.62	$37.40	$37.40	1,760
2015-07-08	$35.50	$36.24	$34.75	$34.75	$34.75	3,009
2015-07-07	$36.08	$36.08	$34.33	$35.50	$35.50	5,763
2015-07-06	$37.57	$38.24	$37.20	$37.24	$37.24	10,327
2015-07-02	$39.74	$40.09	$39.03	$39.21	$39.21	2,850
2015-07-01	$39.97	$40.57	$39.87	$40.31	$40.31	3,253
2015-06-30	$38.26	$38.92	$37.75	$38.63	$38.63	10,317
2015-06-29	$39.45	$39.71	$37.50	$37.50	$37.50	13,922
2015-06-26	$40.61	$41.61	$40.60	$41.03	$41.03	3,368
2015-06-25	$39.77	$40.14	$39.46	$39.76	$39.76	4,612
2015-06-24	$40.00	$40.00	$39.70	$39.80	$39.80	2,634
2015-06-23	$40.27	$40.99	$39.34	$39.80	$39.80	8,934
2015-06-22	$38.89	$39.94	$38.89	$39.87	$39.87	5,262
2015-06-19	$38.19	$38.19	$37.42	$37.69	$37.69	2,617
2015-06-18	$38.87	$39.78	$38.87	$39.63	$39.63	3,513
2015-06-17	$38.72	$40.29	$38.50	$38.50	$38.50	5,653
2015-06-16	$38.67	$38.95	$38.00	$38.39	$38.39	3,277
2015-06-15	$38.74	$38.87	$38.30	$38.87	$38.87	2,631
2015-06-12	$39.19	$39.21	$37.92	$39.15	$39.15	6,865
2015-06-11	$41.07	$41.07	$39.10	$39.10	$39.10	7,558
2015-06-10	$41.08	$41.92	$40.48	$41.80	$41.80	12,742
2015-06-09	$39.98	$40.84	$39.98	$40.14	$40.14	9,662
2015-06-08	$39.40	$39.59	$39.36	$39.40	$39.40	2,053
2015-06-05	$40.00	$40.00	$39.20	$39.44	$39.44	3,501
2015-06-04	$38.95	$38.95	$37.92	$37.98	$37.98	8,117
2015-06-03	$39.00	$39.44	$38.37	$39.44	$39.44	3,603
2015-06-02	$36.52	$37.93	$36.52	$37.38	$37.38	4,164
2015-06-01	$34.40	$35.78	$34.40	$35.76	$35.76	2,594
2015-05-29	$34.45	$34.47	$34.00	$34.16	$34.16	3,710

Barclays Bank PLC (TAPR) News Headlines

Recent Barclays Bank PLC (TAPR) News

Similar Companies to Barclays Bank PLC (TAPR) 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 (TAPR) Exchange: BATS