VelocityShares 3x Long Natural Gas ETN (UGAZ) Stock

Data as of May 2, 2025

$10.82 ($0.53) 5.15%

VelocityShares 3x Long Natural Gas ETN - Daily Information

Click for more stock information on VelocityShares 3x Long Natural Gas ETN.

Daily Information	Data
Date	May 2, 2025
Open	$10.81
Previous Close	$10.82
High	$11.25
Low	$10.61
Adjusted Open	$10.81
Previous Adjusted Close	$10.82
Adjusted High	$11.25
Adjusted Low	$10.61

About VelocityShares 3x Long Natural Gas ETN (UGAZ)

No Description Available

Invest in VelocityShares 3x Long Natural Gas ETN (UGAZ)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for VelocityShares 3x Long Natural Gas ETN (UGAZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-07-10	$10.81	$11.25	$10.61	$10.82	$10.82	8,323,800
2020-07-09	$12.07	$12.20	$10.22	$10.29	$10.29	5,879,300
2020-07-08	$11.80	$11.85	$11.06	$11.28	$11.28	8,674,000
2020-07-07	$12.62	$13.09	$12.05	$12.11	$12.11	7,981,400
2020-07-06	$10.90	$11.44	$10.38	$11.38	$11.38	9,046,500
2020-07-02	$8.98	$9.80	$8.98	$9.50	$9.50	5,234,700
2020-07-01	$9.21	$9.35	$8.65	$9.02	$9.02	6,061,000
2020-06-30	$10.37	$10.49	$9.52	$10.18	$10.18	9,885,800
2020-06-29	$8.92	$10.07	$8.78	$9.26	$9.26	21,073,100
2020-06-26	$6.97	$7.48	$6.96	$7.19	$7.19	10,307,301
2020-06-25	$8.35	$8.38	$6.75	$7.02	$7.02	25,149,372
2020-06-24	$9.48	$9.95	$8.94	$9.09	$9.09	12,370,399
2020-06-23	$10.00	$10.02	$9.45	$9.56	$9.56	16,412,168
2020-06-22	$11.01	$11.52	$10.16	$10.32	$10.32	23,226,477
2020-06-19	$10.45	$10.93	$10.39	$10.65	$10.65	16,215,071
2020-06-18	$9.98	$10.61	$9.80	$10.25	$10.25	16,008,465
2020-06-17	$9.95	$10.39	$9.76	$10.21	$10.21	16,916,150
2020-06-16	$10.03	$10.28	$9.65	$9.89	$9.89	24,251,418
2020-06-15	$11.68	$11.68	$10.81	$11.02	$11.02	20,990,839
2020-06-12	$13.32	$13.57	$11.92	$12.20	$12.20	22,209,650
2020-06-11	$13.73	$14.15	$13.04	$13.81	$13.81	17,934,537
2020-06-10	$13.19	$13.72	$13.01	$13.35	$13.35	14,853,090
2020-06-09	$13.19	$13.52	$12.76	$12.93	$12.93	17,398,818
2020-06-08	$13.35	$13.84	$13.15	$13.79	$13.79	14,558,145
2020-06-05	$14.85	$14.95	$13.28	$13.75	$13.75	22,510,377
2020-06-04	$14.38	$14.97	$13.69	$14.35	$14.35	15,119,279
2020-06-03	$14.93	$15.10	$13.57	$14.00	$14.00	19,929,995
2020-06-02	$13.56	$13.85	$13.09	$13.27	$13.27	13,530,503
2020-06-01	$13.13	$14.47	$13.04	$13.37	$13.37	24,004,510
2020-05-29	$14.15	$15.32	$13.07	$14.73	$14.73	22,692,692
2020-05-28	$15.56	$15.86	$14.44	$14.54	$14.54	19,075,135
2020-05-27	$16.70	$17.38	$15.62	$15.86	$15.86	17,173,556
2020-05-26	$17.36	$17.76	$16.41	$17.37	$17.37	16,076,437
2020-05-22	$15.18	$16.61	$15.15	$16.13	$16.13	17,327,151
2020-05-21	$15.66	$15.99	$14.88	$15.80	$15.80	19,219,715
2020-05-20	$19.56	$19.76	$16.14	$16.89	$16.89	19,290,701
2020-05-19	$19.93	$19.98	$18.61	$19.07	$19.07	16,627,656
2020-05-18	$17.64	$19.78	$17.33	$18.36	$18.36	25,203,300
2020-05-15	$17.33	$17.43	$14.88	$15.21	$15.21	16,688,895
2020-05-14	$16.13	$17.64	$15.88	$16.06	$16.06	17,273,775
2020-05-13	$18.04	$18.34	$15.27	$16.36	$16.36	22,066,577
2020-05-12	$21.58	$22.07	$18.71	$18.81	$18.81	20,578,994
2020-05-11	$24.37	$24.92	$22.28	$23.64	$23.64	13,418,141
2020-05-08	$23.66	$24.77	$22.54	$23.11	$23.11	15,267,728
2020-05-07	$28.31	$29.20	$25.16	$25.84	$25.84	13,183,118
2020-05-06	$31.17	$31.21	$27.12	$27.87	$27.87	10,523,970
2020-05-05	$36.42	$38.87	$34.91	$35.35	$35.35	11,835,386
2020-05-04	$30.57	$31.44	$28.86	$30.92	$30.92	8,840,784
2020-05-01	$29.00	$29.97	$25.89	$26.35	$26.35	7,368,204
2020-04-30	$26.67	$29.47	$25.68	$28.94	$28.94	8,787,788
2020-04-29	$27.81	$28.62	$25.61	$26.35	$26.35	9,534,833
2020-04-28	$31.24	$31.48	$28.81	$29.40	$29.40	9,936,889
2020-04-27	$22.21	$28.60	$21.77	$28.19	$28.19	15,824,027
2020-04-24	$30.49	$30.60	$26.42	$26.50	$26.50	8,112,805
2020-04-23	$32.47	$34.78	$29.00	$29.73	$29.73	7,437,631
2020-04-22	$31.86	$36.23	$31.34	$34.90	$34.90	7,079,770
2020-04-21	$35.44	$37.07	$29.32	$31.44	$31.44	8,963,014
2020-04-20	$30.11	$36.98	$29.48	$35.65	$35.65	9,112,879
2020-04-17	$29.80	$30.95	$27.58	$28.62	$28.62	7,636,879
2020-04-16	$21.66	$27.42	$21.00	$26.27	$26.27	10,596,059
2020-04-15	$24.86	$24.90	$22.00	$22.41	$22.41	5,662,202
2020-04-14	$26.81	$27.75	$25.30	$25.45	$25.45	4,525,662
2020-04-13	$30.13	$30.85	$27.02	$28.82	$28.82	4,181,155
2020-04-09	$29.72	$30.84	$27.47	$28.07	$28.07	4,532,185
2020-04-08	$34.46	$35.42	$29.64	$30.40	$30.40	5,089,115
2020-04-07	$31.75	$35.60	$31.19	$35.49	$35.49	4,960,527
2020-04-06	$25.61	$28.73	$25.49	$28.55	$28.55	6,300,241
2020-04-03	$20.27	$24.58	$20.25	$24.11	$24.11	5,324,370
2020-04-02	$20.55	$21.45	$19.26	$20.46	$20.46	5,532,356
2020-04-01	$23.25	$23.54	$21.63	$21.85	$21.85	4,527,164
2020-03-31	$27.43	$27.47	$24.11	$25.08	$25.08	3,969,624
2020-03-30	$24.72	$27.29	$24.52	$26.76	$26.76	2,431,060
2020-03-27	$25.88	$26.82	$25.08	$25.86	$25.86	2,434,938
2020-03-26	$27.15	$28.86	$25.81	$26.61	$26.61	3,281,364
2020-03-25	$28.61	$29.34	$26.97	$28.14	$28.14	2,581,933
2020-03-24	$28.78	$29.55	$27.47	$28.98	$28.98	2,683,370
2020-03-23	$25.47	$27.28	$24.57	$25.76	$25.76	2,786,005
2020-03-20	$29.39	$29.53	$24.77	$25.13	$25.13	2,730,978
2020-03-19	$26.25	$28.88	$25.68	$28.63	$28.63	3,325,960
2020-03-18	$27.14	$28.01	$22.17	$26.55	$26.55	5,375,549
2020-03-17	$36.44	$36.55	$30.66	$31.21	$31.21	2,765,959
2020-03-16	$36.00	$38.03	$34.92	$35.64	$35.64	2,187,790
2020-03-13	$43.30	$43.92	$38.63	$41.54	$41.54	3,045,625
2020-03-12	$35.91	$40.78	$34.92	$38.08	$38.08	3,530,643
2020-03-11	$47.39	$49.11	$39.80	$40.90	$40.90	5,160,157
2020-03-10	$39.48	$46.20	$39.34	$44.57	$44.57	6,559,222
2020-03-09	$32.88	$38.13	$29.90	$38.10	$38.10	5,042,215
2020-03-06	$34.23	$34.55	$31.50	$32.32	$32.32	2,710,817
2020-03-05	$38.36	$38.68	$34.78	$34.97	$34.97	3,466,979
2020-03-04	$39.29	$39.99	$37.30	$39.39	$39.39	3,104,063
2020-03-03	$37.20	$39.54	$36.21	$37.22	$37.22	5,137,820
2020-03-02	$34.13	$35.09	$33.00	$34.56	$34.56	3,573,180
2020-02-28	$32.21	$33.24	$30.25	$31.20	$31.20	5,222,682
2020-02-27	$34.56	$35.20	$32.69	$34.09	$34.09	6,599,046
2020-02-26	$43.05	$43.65	$39.31	$39.44	$39.44	3,941,562
2020-02-25	$42.60	$42.95	$40.50	$41.00	$41.00	2,563,875
2020-02-24	$42.59	$43.08	$40.65	$41.58	$41.58	3,310,604
2020-02-21	$45.00	$47.07	$44.74	$45.80	$45.80	3,440,488
2020-02-20	$48.23	$54.20	$46.34	$46.60	$46.60	7,252,659
2020-02-19	$49.42	$51.26	$48.56	$50.40	$50.40	2,952,315
2020-02-18	$48.95	$50.33	$47.67	$48.87	$48.87	4,669,241
2020-02-14	$43.06	$43.42	$42.08	$42.41	$42.41	2,576,556
2020-02-13	$44.17	$44.92	$42.15	$42.36	$42.36	3,556,133
2020-02-12	$42.74	$44.28	$41.93	$43.69	$43.69	4,447,313
2020-02-11	$39.12	$40.70	$38.46	$40.20	$40.20	4,208,637
2020-02-10	$40.01	$40.93	$38.28	$38.86	$38.86	6,442,518
2020-02-07	$47.50	$48.29	$44.74	$44.81	$44.81	3,918,509
2020-02-06	$44.51	$48.83	$44.02	$45.71	$45.71	4,586,190
2020-02-05	$43.20	$46.27	$43.00	$46.20	$46.20	4,015,551
2020-02-04	$43.79	$47.47	$43.43	$46.66	$46.66	4,060,697
2020-02-03	$44.62	$44.70	$42.39	$42.62	$42.62	3,516,845
2020-01-31	$44.44	$45.30	$43.61	$44.15	$44.15	3,625,580
2020-01-30	$44.12	$46.20	$42.44	$43.65	$43.65	6,153,686
2020-01-29	$46.91	$47.30	$45.64	$46.85	$46.85	4,609,424
2020-01-28	$49.54	$50.79	$48.54	$49.35	$49.35	3,820,711
2020-01-27	$50.95	$50.95	$46.21	$46.88	$46.88	4,689,395
2020-01-24	$47.49	$47.65	$45.83	$46.64	$46.64	4,635,747
2020-01-23	$51.33	$53.19	$48.75	$50.05	$50.05	5,057,486
2020-01-22	$49.50	$51.05	$48.50	$49.70	$49.70	4,408,629
2020-01-21	$50.68	$51.91	$46.02	$48.95	$48.95	7,435,410
2020-01-17	$58.28	$58.42	$55.90	$56.06	$56.06	6,026,400
2020-01-16	$65.76	$69.00	$61.19	$61.84	$61.84	6,405,600
2020-01-15	$66.40	$67.15	$65.23	$65.82	$65.82	5,473,711
2020-01-14	$77.21	$77.37	$71.27	$71.68	$71.68	3,962,348
2020-01-13	$72.00	$73.37	$69.87	$72.97	$72.97	3,344,192
2020-01-10	$73.90	$76.11	$73.52	$74.09	$74.09	4,103,506
2020-01-09	$67.82	$71.33	$65.69	$70.47	$70.47	3,695,531
2020-01-08	$70.38	$70.95	$66.40	$69.72	$69.72	4,694,534
2020-01-07	$68.11	$72.38	$67.94	$70.09	$70.09	3,282,514
2020-01-06	$70.11	$70.65	$66.25	$69.75	$69.75	4,039,492
2020-01-03	$68.25	$70.85	$66.70	$67.05	$67.05	4,055,484
2020-01-02	$70.66	$70.98	$66.61	$67.91	$67.91	5,044,364
2019-12-31	$71.72	$74.55	$70.13	$72.93	$72.93	3,746,178
2019-12-30	$77.91	$79.15	$73.25	$73.82	$73.82	3,685,251
2019-12-27	$75.59	$79.89	$72.41	$79.60	$79.60	6,712,062
2019-12-26	$81.38	$84.70	$80.82	$82.06	$82.06	3,355,449
2019-12-24	$75.11	$76.96	$73.61	$75.80	$75.80	2,426,647
2019-12-23	$77.70	$79.69	$76.75	$77.91	$77.91	3,574,812
2019-12-20	$8.89	$8.90	$8.57	$8.80	$88.00	2,755,753
2019-12-19	$7.94	$8.48	$7.91	$8.44	$84.40	3,412,952
2019-12-18	$8.29	$8.37	$8.08	$8.33	$83.30	2,807,651
2019-12-17	$8.70	$8.92	$8.48	$8.77	$87.70	2,252,991
2019-12-16	$9.10	$9.28	$8.95	$9.08	$90.80	2,434,921
2019-12-13	$8.49	$8.78	$8.36	$8.57	$85.70	2,403,551
2019-12-12	$8.49	$9.17	$8.24	$8.98	$89.80	3,576,248
2019-12-11	$8.51	$8.70	$8.08	$8.09	$80.90	2,543,809
2019-12-10	$8.20	$8.55	$8.03	$8.35	$83.50	2,367,941
2019-12-09	$7.93	$8.23	$7.65	$8.22	$82.20	5,677,076
2019-12-06	$10.21	$10.24	$9.13	$9.36	$93.60	3,627,634
2019-12-05	$10.43	$10.79	$10.07	$10.24	$102.40	2,769,025
2019-12-04	$9.92	$10.36	$9.61	$10.18	$101.80	3,301,770
2019-12-03	$10.29	$11.34	$10.08	$10.56	$105.60	4,961,572
2019-12-02	$9.20	$9.40	$8.80	$9.35	$93.50	3,897,108
2019-11-29	$10.03	$10.09	$9.20	$9.27	$92.70	4,594,629
2019-11-27	$12.02	$12.27	$11.62	$11.80	$118.00	2,906,338
2019-11-26	$12.15	$12.32	$11.80	$12.25	$122.50	3,794,728
2019-11-25	$13.32	$13.45	$12.90	$13.03	$130.30	4,441,445
2019-11-22	$14.47	$15.32	$14.41	$15.05	$150.50	2,924,256
2019-11-21	$13.41	$14.03	$13.01	$13.91	$139.10	2,604,454
2019-11-20	$13.42	$13.88	$13.22	$13.62	$136.20	1,932,533
2019-11-19	$13.23	$13.50	$13.00	$13.04	$130.40	2,396,850
2019-11-18	$14.50	$14.91	$13.70	$13.74	$137.40	3,096,372
2019-11-15	$15.48	$16.58	$15.10	$15.84	$158.40	2,434,431
2019-11-14	$15.70	$16.22	$15.22	$15.44	$154.40	2,471,325
2019-11-13	$14.86	$16.15	$14.50	$16.05	$160.50	2,868,375
2019-11-12	$15.99	$16.00	$15.14	$15.41	$154.10	1,844,132
2019-11-11	$16.11	$16.21	$15.30	$15.65	$156.50	2,924,020
2019-11-08	$18.94	$18.95	$18.05	$18.59	$185.90	1,872,705
2019-11-07	$18.92	$20.52	$17.90	$18.66	$186.60	3,296,083
2019-11-06	$20.28	$20.61	$19.25	$19.40	$194.00	2,387,148
2019-11-05	$20.27	$20.66	$19.56	$20.37	$203.70	2,998,426
2019-11-04	$19.19	$19.51	$18.70	$19.31	$193.10	3,423,193
2019-11-01	$15.11	$17.29	$15.06	$17.04	$170.40	2,837,052
2019-10-31	$17.20	$17.27	$15.32	$15.80	$158.00	2,956,980
2019-10-30	$17.20	$17.30	$16.44	$16.90	$169.00	3,263,814
2019-10-29	$16.24	$17.03	$15.61	$15.73	$157.30	4,156,056
2019-10-28	$14.41	$15.00	$13.86	$14.69	$146.90	3,207,348
2019-10-25	$12.96	$13.26	$12.80	$13.09	$130.90	1,444,959
2019-10-24	$12.84	$13.23	$12.35	$13.18	$131.80	1,906,601
2019-10-23	$12.86	$12.89	$12.34	$12.60	$126.00	1,668,313
2019-10-22	$13.09	$13.30	$12.80	$12.90	$129.00	1,349,447
2019-10-21	$12.87	$12.98	$12.42	$12.97	$129.70	3,374,864
2019-10-18	$13.72	$14.45	$13.52	$14.43	$144.30	1,797,633
2019-10-17	$13.82	$14.35	$13.50	$14.01	$140.10	1,849,519
2019-10-16	$14.71	$14.78	$13.31	$13.46	$134.60	2,255,465
2019-10-15	$13.75	$14.30	$13.60	$14.26	$142.60	1,658,296
2019-10-14	$13.94	$13.98	$13.05	$13.72	$137.20	1,995,851
2019-10-11	$12.42	$13.27	$12.10	$13.11	$131.10	2,238,806
2019-10-10	$12.94	$13.32	$12.36	$12.38	$123.80	2,944,295
2019-10-09	$13.54	$13.97	$12.80	$12.88	$128.80	2,192,408
2019-10-08	$13.63	$13.97	$13.43	$13.82	$138.20	1,533,504
2019-10-07	$14.24	$14.78	$13.88	$14.10	$141.00	2,243,530
2019-10-04	$13.96	$15.84	$13.84	$14.96	$149.60	2,589,257
2019-10-03	$13.03	$14.90	$12.56	$14.73	$147.30	3,083,153
2019-10-02	$13.85	$14.05	$13.10	$13.36	$133.60	1,589,362
2019-10-01	$13.96	$14.28	$13.51	$13.98	$139.80	1,732,900
2019-09-30	$14.89	$15.30	$14.55	$14.59	$145.90	1,468,794
2019-09-27	$15.76	$16.58	$15.66	$16.06	$160.60	976,217
2019-09-26	$18.09	$18.36	$16.28	$17.05	$170.50	2,109,138
2019-09-25	$17.77	$19.00	$17.60	$18.60	$186.00	714,670
2019-09-24	$19.87	$19.88	$18.57	$18.71	$187.10	930,779
2019-09-23	$18.95	$19.76	$18.64	$19.52	$195.20	829,453
2019-09-20	$20.35	$20.37	$18.92	$19.55	$195.50	876,007
2019-09-19	$21.18	$21.24	$19.63	$20.00	$200.00	1,307,733
2019-09-18	$22.66	$22.74	$21.23	$21.98	$219.80	1,000,213
2019-09-17	$22.98	$23.90	$22.66	$22.85	$228.50	994,146
2019-09-16	$23.06	$23.98	$22.59	$23.68	$236.80	1,501,449
2019-09-13	$20.98	$22.44	$20.37	$22.10	$221.00	1,193,037
2019-09-12	$20.04	$21.04	$19.72	$20.78	$207.80	1,242,870
2019-09-11	$20.34	$21.39	$20.10	$20.28	$202.80	1,329,970
2019-09-10	$21.73	$21.94	$20.85	$21.17	$211.70	1,490,875
2019-09-09	$20.11	$21.46	$20.09	$21.42	$214.20	1,819,377
2019-09-06	$17.70	$19.31	$17.66	$18.96	$189.60	1,432,629
2019-09-05	$17.63	$18.40	$16.78	$17.87	$178.70	1,534,106
2019-09-04	$16.89	$18.27	$16.48	$17.87	$178.70	1,536,771
2019-09-03	$16.08	$16.35	$15.83	$15.94	$159.40	1,322,023
2019-08-30	$14.50	$15.08	$14.37	$14.70	$147.00	824,511
2019-08-29	$14.50	$15.27	$14.20	$14.90	$149.00	1,409,985
2019-08-28	$14.15	$14.53	$13.59	$13.90	$139.00	1,254,969
2019-08-27	$12.95	$13.43	$12.90	$13.24	$132.40	864,902
2019-08-26	$13.57	$14.00	$13.34	$13.81	$138.10	1,309,534
2019-08-23	$12.22	$12.79	$12.18	$12.61	$126.10	783,258
2019-08-22	$13.01	$13.30	$12.54	$12.60	$126.00	1,116,780
2019-08-21	$13.45	$13.45	$12.66	$12.96	$129.60	1,429,279
2019-08-20	$13.67	$13.82	$13.24	$13.69	$136.90	662,512
2019-08-19	$12.70	$13.76	$12.69	$13.46	$134.60	1,106,974
2019-08-16	$13.45	$13.58	$12.88	$13.41	$134.10	1,016,719
2019-08-15	$12.97	$14.66	$12.70	$13.85	$138.50	2,009,388
2019-08-14	$12.68	$12.84	$12.23	$12.78	$127.80	1,000,410
2019-08-13	$12.57	$13.10	$12.17	$12.75	$127.50	1,303,643
2019-08-12	$12.66	$12.66	$11.80	$12.06	$120.60	920,852
2019-08-09	$12.14	$12.67	$12.08	$12.21	$122.10	1,018,177
2019-08-08	$12.20	$12.84	$11.85	$12.28	$122.80	1,839,352
2019-08-07	$12.17	$12.45	$11.49	$11.68	$116.80	1,355,477
2019-08-06	$11.95	$12.48	$11.81	$12.01	$120.10	1,533,106
2019-08-05	$11.03	$12.15	$11.00	$11.64	$116.40	2,498,852
2019-08-02	$12.37	$12.73	$11.55	$12.64	$126.40	2,853,402
2019-08-01	$15.77	$16.01	$13.21	$13.21	$132.10	2,182,556
2019-07-31	$13.93	$15.09	$13.76	$14.61	$146.10	2,176,665
2019-07-30	$12.40	$12.82	$12.25	$12.74	$127.40	946,749
2019-07-29	$12.78	$12.79	$12.14	$12.41	$124.10	1,622,662
2019-07-26	$13.27	$13.51	$12.98	$13.21	$132.10	1,629,884
2019-07-25	$14.58	$14.91	$14.14	$14.35	$143.50	1,266,529
2019-07-24	$14.68	$14.70	$13.85	$14.17	$141.70	1,430,634
2019-07-23	$15.67	$15.94	$15.34	$15.39	$153.90	805,051
2019-07-22	$15.22	$16.07	$15.15	$15.83	$158.30	1,079,107
2019-07-19	$14.78	$14.88	$14.43	$14.72	$147.20	1,165,798
2019-07-18	$16.00	$16.56	$14.92	$15.40	$154.00	1,617,324
2019-07-17	$15.94	$16.49	$15.36	$15.83	$158.30	961,252
2019-07-16	$16.33	$16.51	$15.65	$16.07	$160.70	1,555,319
2019-07-15	$18.39	$18.54	$17.46	$17.99	$179.90	1,258,817
2019-07-12	$19.38	$19.78	$18.95	$19.21	$192.10	1,066,628
2019-07-11	$19.63	$20.08	$17.90	$18.13	$181.30	1,355,908
2019-07-10	$19.58	$20.14	$18.67	$19.14	$191.40	1,377,192
2019-07-09	$18.10	$18.97	$17.72	$18.51	$185.10	1,032,221
2019-07-08	$18.08	$18.30	$17.41	$18.19	$181.90	944,287
2019-07-05	$17.90	$19.06	$17.55	$18.23	$182.30	2,288,345
2019-07-03	$15.57	$15.78	$15.04	$15.68	$156.80	501,699
2019-07-02	$15.58	$15.62	$14.71	$14.81	$148.10	560,290
2019-07-01	$15.28	$15.55	$14.40	$15.31	$153.10	1,156,684
2019-06-28	$17.39	$17.48	$16.21	$16.40	$164.00	851,595
2019-06-27	$15.64	$16.94	$15.63	$16.53	$165.30	925,692
2019-06-26	$15.52	$16.22	$15.25	$15.53	$155.30	760,463
2019-06-25	$15.41	$16.04	$14.78	$15.41	$154.10	890,526
2019-06-24	$14.94	$16.06	$14.62	$15.75	$157.50	1,458,508
2019-06-21	$13.63	$14.08	$13.43	$13.73	$137.30	819,915
2019-06-20	$15.81	$15.98	$12.97	$14.00	$140.00	2,787,903
2019-06-19	$17.10	$17.15	$15.43	$15.73	$157.30	1,058,549
2019-06-18	$17.46	$17.68	$16.45	$16.66	$166.60	864,679
2019-06-17	$18.35	$18.49	$17.74	$17.87	$178.70	532,382
2019-06-14	$17.43	$18.48	$17.27	$18.28	$182.80	612,513
2019-06-13	$17.83	$18.19	$16.87	$17.02	$170.20	950,458
2019-06-12	$18.27	$18.47	$17.87	$18.09	$180.90	389,882
2019-06-11	$17.30	$18.76	$17.22	$18.55	$185.50	426,805
2019-06-10	$17.25	$17.81	$17.16	$17.72	$177.20	547,962
2019-06-07	$17.08	$17.61	$16.56	$17.30	$173.00	424,765
2019-06-06	$17.85	$18.49	$16.52	$17.21	$172.10	993,354
2019-06-05	$18.56	$18.83	$17.66	$18.13	$181.30	647,570
2019-06-04	$18.70	$19.64	$18.62	$19.21	$192.10	503,474
2019-06-03	$19.65	$19.68	$18.28	$18.78	$187.80	1,125,515
2019-05-31	$21.38	$21.54	$19.81	$20.12	$201.20	1,200,522
2019-05-30	$23.57	$23.60	$22.14	$22.78	$227.80	1,147,501
2019-05-29	$24.92	$25.18	$24.26	$24.52	$245.20	576,329
2019-05-28	$22.88	$23.78	$22.80	$23.51	$235.10	359,739
2019-05-24	$23.16	$24.52	$22.80	$24.13	$241.30	350,156
2019-05-23	$23.42	$24.00	$22.78	$23.70	$237.00	494,560
2019-05-22	$24.39	$24.42	$22.80	$23.09	$230.90	598,010
2019-05-21	$26.16	$26.16	$25.10	$25.39	$253.90	527,831
2019-05-20	$27.10	$27.70	$26.66	$26.82	$268.20	473,078
2019-05-17	$26.35	$26.65	$25.72	$25.76	$257.60	247,983
2019-05-16	$25.82	$26.30	$25.30	$26.11	$261.10	360,732
2019-05-15	$25.89	$25.91	$24.93	$25.16	$251.60	426,737
2019-05-14	$26.38	$26.77	$26.05	$26.47	$264.70	331,350
2019-05-13	$26.39	$26.52	$25.37	$25.66	$256.60	302,831
2019-05-10	$24.73	$26.46	$24.70	$25.76	$257.60	554,605
2019-05-09	$24.66	$25.03	$24.06	$24.85	$248.50	374,843
2019-05-08	$24.65	$25.55	$24.65	$25.33	$253.30	351,634
2019-05-07	$23.69	$23.95	$23.24	$23.54	$235.40	226,310
2019-05-06	$23.37	$23.74	$22.86	$23.23	$232.30	374,583
2019-05-03	$24.37	$24.71	$23.90	$24.13	$241.30	360,050
2019-05-02	$25.00	$25.34	$24.20	$24.83	$248.30	445,527
2019-05-01	$25.56	$26.00	$25.37	$25.65	$256.50	309,499
2019-04-30	$25.15	$25.30	$24.29	$24.60	$246.00	309,310
2019-04-29	$24.58	$25.20	$23.72	$25.12	$251.20	304,780
2019-04-26	$24.66	$25.38	$24.36	$24.85	$248.50	468,030
2019-04-25	$22.67	$24.09	$21.92	$23.57	$235.70	562,837
2019-04-24	$22.96	$23.04	$22.38	$22.53	$225.30	292,802
2019-04-23	$23.15	$23.19	$22.30	$22.53	$225.30	584,639
2019-04-22	$24.23	$24.45	$23.87	$24.22	$242.20	271,923
2019-04-18	$24.00	$24.27	$23.26	$23.50	$235.00	625,958
2019-04-17	$24.85	$24.98	$23.99	$24.04	$240.40	687,552
2019-04-16	$26.42	$26.48	$25.89	$25.95	$259.50	471,089
2019-04-15	$27.10	$27.37	$26.34	$26.48	$264.80	630,275
2019-04-12	$29.12	$29.36	$28.35	$28.46	$284.60	354,765
2019-04-11	$29.37	$30.07	$28.45	$29.02	$290.20	393,707
2019-04-10	$29.78	$30.40	$29.60	$29.85	$298.50	205,145
2019-04-09	$29.55	$30.20	$29.32	$30.14	$301.40	222,442
2019-04-08	$29.67	$30.55	$29.45	$30.21	$302.10	322,538
2019-04-05	$28.30	$28.97	$28.21	$28.93	$289.30	276,338
2019-04-04	$29.09	$29.22	$27.90	$28.06	$280.60	501,618
2019-04-03	$29.16	$29.50	$28.60	$29.03	$290.30	303,698
2019-04-02	$30.04	$30.06	$29.09	$29.63	$296.30	284,223
2019-04-01	$29.85	$30.99	$29.80	$30.03	$300.30	334,379
2019-03-29	$29.45	$29.81	$28.61	$28.98	$289.80	427,386
2019-03-28	$30.61	$31.24	$30.25	$30.72	$307.20	203,120
2019-03-27	$30.18	$31.02	$29.68	$30.86	$308.60	435,896
2019-03-26	$32.17	$32.40	$31.60	$31.70	$317.00	182,548
2019-03-25	$31.77	$32.95	$31.77	$32.49	$324.90	188,443
2019-03-22	$32.75	$32.85	$32.11	$32.58	$325.80	358,437
2019-03-21	$33.80	$34.67	$33.55	$34.46	$344.60	254,665
2019-03-20	$34.93	$35.02	$34.11	$34.91	$349.10	190,663
2019-03-19	$35.91	$36.21	$35.41	$35.78	$357.80	127,326
2019-03-18	$34.83	$35.77	$34.76	$35.35	$353.50	216,657
2019-03-15	$34.74	$34.88	$33.50	$33.61	$336.10	241,483
2019-03-14	$35.48	$35.86	$34.95	$35.52	$355.20	269,024
2019-03-13	$34.17	$35.10	$34.17	$34.86	$348.60	303,439
2019-03-12	$33.17	$33.99	$32.62	$33.85	$338.50	166,340
2019-03-11	$33.87	$33.99	$32.91	$33.25	$332.50	297,470
2019-03-08	$36.77	$37.01	$36.22	$36.35	$363.50	203,338
2019-03-07	$35.98	$36.75	$34.91	$36.47	$364.70	496,146
2019-03-06	$36.50	$36.70	$34.86	$35.82	$358.20	567,338
2019-03-05	$36.45	$37.45	$35.66	$37.34	$373.40	416,852
2019-03-04	$35.83	$36.55	$35.42	$36.08	$360.80	306,650
2019-03-01	$36.50	$36.68	$35.17	$35.82	$358.20	542,649
2019-02-28	$35.34	$35.69	$33.68	$34.32	$343.20	553,987
2019-02-27	$32.88	$34.44	$32.54	$34.36	$343.60	505,307
2019-02-26	$35.47	$35.67	$32.75	$33.19	$331.90	804,389
2019-02-25	$33.50	$34.88	$32.73	$34.52	$345.20	722,572
2019-02-22	$31.00	$32.28	$30.98	$31.55	$315.50	454,476
2019-02-21	$30.85	$31.69	$30.49	$31.57	$315.70	570,678
2019-02-20	$31.00	$31.20	$29.56	$29.94	$299.40	545,257
2019-02-19	$29.30	$30.73	$29.11	$30.39	$303.90	552,117
2019-02-15	$28.65	$29.31	$27.87	$29.23	$292.30	710,845
2019-02-14	$28.43	$28.99	$27.72	$27.85	$278.50	696,137
2019-02-13	$28.40	$29.53	$27.97	$28.62	$286.20	690,408
2019-02-12	$29.95	$31.53	$29.72	$30.56	$305.60	516,931
2019-02-11	$31.48	$31.66	$29.63	$29.96	$299.60	848,591
2019-02-08	$28.00	$28.89	$27.08	$28.68	$286.80	672,297
2019-02-07	$29.66	$29.74	$26.85	$27.48	$274.80	1,383,497
2019-02-06	$31.00	$32.04	$30.40	$31.19	$311.90	624,981
2019-02-05	$31.37	$32.36	$30.58	$31.63	$316.30	665,026
2019-02-04	$31.27	$31.95	$30.62	$30.83	$308.30	958,342
2019-02-01	$35.61	$36.23	$33.31	$33.58	$335.80	1,064,810
2019-01-31	$39.07	$39.25	$36.10	$37.32	$373.20	1,013,879
2019-01-30	$38.94	$39.75	$37.80	$38.57	$385.70	627,159
2019-01-29	$37.50	$40.88	$37.00	$39.96	$399.60	964,186
2019-01-28	$40.03	$41.23	$38.31	$39.48	$394.80	1,030,271
2019-01-25	$43.73	$48.99	$43.71	$48.21	$482.10	674,917
2019-01-24	$45.00	$47.13	$43.55	$46.09	$460.90	731,021
2019-01-23	$46.43	$46.99	$40.60	$43.04	$430.40	731,505
2019-01-22	$47.94	$49.44	$44.00	$44.68	$446.80	979,553
2019-01-18	$49.97	$58.80	$49.72	$55.56	$555.60	919,894
2019-01-17	$59.72	$60.05	$53.40	$54.94	$549.40	804,346
2019-01-16	$64.61	$65.44	$52.15	$54.65	$546.50	868,548
2019-01-15	$60.80	$62.23	$56.21	$57.40	$574.00	604,489
2019-01-14	$54.22	$62.00	$54.18	$60.77	$607.70	861,457
2019-01-11	$42.13	$47.17	$41.43	$45.99	$459.90	709,738
2019-01-10	$41.99	$43.00	$39.09	$40.10	$401.00	679,133
2019-01-09	$39.46	$41.25	$38.63	$40.74	$407.40	508,288
2019-01-08	$41.78	$42.71	$39.25	$40.08	$400.80	530,081
2019-01-07	$39.15	$40.68	$37.80	$38.48	$384.80	664,231
2019-01-04	$40.50	$42.88	$37.80	$41.86	$418.60	650,017
2019-01-03	$38.08	$39.50	$36.61	$37.94	$379.40	561,824
2019-01-02	$38.04	$40.75	$37.50	$39.17	$391.70	742,236
2018-12-31	$48.02	$48.35	$38.80	$40.31	$403.10	852,586
2018-12-28	$61.17	$63.89	$56.28	$57.82	$578.20	653,094
2018-12-27	$65.54	$72.83	$62.60	$68.64	$686.40	399,232
2018-12-26	$62.99	$69.00	$60.03	$64.51	$645.10	451,053
2018-12-24	$71.07	$75.35	$69.12	$73.54	$735.40	248,367
2018-12-21	$80.04	$89.15	$77.79	$81.58	$815.80	267,465
2018-12-20	$88.63	$90.12	$73.77	$81.25	$812.50	322,011
2018-12-19	$73.09	$85.50	$70.36	$81.87	$818.70	355,346
2018-12-18	$81.03	$89.89	$79.31	$87.08	$870.80	365,084
2018-12-17	$85.04	$85.40	$70.10	$72.64	$726.40	367,713
2018-12-14	$103.52	$104.25	$91.86	$91.86	$918.60	303,330
2018-12-13	$130.30	$132.34	$114.67	$118.00	$1,180.00	284,814
2018-12-12	$124.00	$129.87	$115.05	$116.84	$1,168.40	315,852
2018-12-11	$147.44	$148.48	$137.58	$139.20	$1,392.00	215,588
2018-12-10	$150.97	$167.82	$145.68	$152.42	$1,524.20	143,956
2018-12-07	$142.61	$159.00	$142.50	$154.29	$1,542.90	197,075
2018-12-06	$134.86	$143.10	$130.88	$139.98	$1,399.80	174,590
2018-12-04	$154.95	$158.72	$147.85	$152.26	$1,522.60	199,908
2018-12-03	$136.88	$144.16	$128.07	$138.00	$1,380.00	290,998
2018-11-30	$166.66	$172.42	$152.71	$167.62	$1,676.20	175,995
2018-11-29	$162.80	$173.32	$150.02	$164.51	$1,645.10	183,060
2018-11-28	$150.60	$179.98	$144.55	$173.52	$1,735.20	256,685
2018-11-27	$129.80	$143.09	$124.03	$131.96	$1,319.60	160,967
2018-11-26	$124.64	$142.00	$122.59	$136.21	$1,362.10	237,869
2018-11-23	$153.74	$170.20	$153.50	$158.62	$1,586.20	75,935
2018-11-21	$171.06	$187.77	$153.50	$157.94	$1,579.40	171,929
2018-11-20	$160.41	$170.12	$132.06	$164.13	$1,641.30	177,375
2018-11-19	$167.88	$193.99	$159.05	$170.74	$1,707.40	237,411
2018-11-16	$129.83	$153.50	$126.52	$151.17	$1,511.70	353,778
2018-11-15	$175.40	$179.47	$105.10	$110.30	$1,103.00	369,516
2018-11-14	$200.10	$260.23	$196.20	$253.10	$2,531.00	457,032
2018-11-13	$145.26	$164.66	$145.20	$158.64	$1,586.40	177,795
2018-11-12	$128.30	$138.57	$124.24	$138.42	$1,384.20	99,333
2018-11-09	$117.61	$131.11	$117.49	$121.92	$1,219.20	135,208
2018-11-08	$106.24	$108.50	$102.82	$107.64	$1,076.40	63,235
2018-11-07	$105.04	$107.70	$101.77	$104.88	$1,048.80	81,644
2018-11-06	$108.01	$109.68	$105.24	$105.91	$1,059.10	79,834
2018-11-05	$105.45	$109.10	$102.54	$107.70	$1,077.00	236,233
2018-11-02	$78.54	$88.29	$78.45	$86.79	$867.90	156,739
2018-11-01	$85.56	$86.78	$80.97	$83.48	$834.80	114,291
2018-10-31	$82.85	$87.00	$80.48	$86.28	$862.80	103,404
2018-10-30	$83.30	$83.50	$77.40	$80.60	$806.00	94,939
2018-10-29	$75.58	$80.05	$74.93	$79.10	$791.00	225,597
2018-10-26	$77.06	$83.70	$75.75	$83.20	$832.00	120,482
2018-10-25	$83.44	$86.50	$80.12	$82.61	$826.10	101,457
2018-10-24	$87.90	$88.28	$81.10	$83.40	$834.00	62,554
2018-10-23	$84.72	$88.28	$84.03	$86.40	$864.00	88,681
2018-10-22	$81.90	$84.33	$80.29	$80.76	$807.60	112,748
2018-10-19	$85.08	$89.51	$85.00	$88.02	$880.20	106,449
2018-10-18	$89.96	$90.43	$83.83	$86.39	$863.90	166,157
2018-10-17	$92.11	$95.45	$89.15	$94.89	$948.90	124,062
2018-10-16	$88.96	$91.30	$86.95	$89.08	$890.80	54,798
2018-10-15	$87.74	$90.35	$86.34	$90.14	$901.40	73,373
2018-10-12	$86.04	$86.19	$81.06	$82.07	$820.70	93,218
2018-10-11	$85.46	$88.87	$82.71	$88.19	$881.90	114,779
2018-10-10	$94.50	$96.89	$89.38	$90.05	$900.50	105,660
2018-10-09	$90.57	$92.39	$87.33	$90.79	$907.90	89,267
2018-10-08	$87.70	$91.40	$87.52	$89.65	$896.50	111,686
2018-10-05	$84.99	$85.00	$77.58	$80.77	$807.70	96,589
2018-10-04	$88.44	$88.52	$79.00	$83.42	$834.20	188,970
2018-10-03	$83.88	$89.37	$83.76	$88.49	$884.90	170,169
2018-10-02	$78.56	$84.22	$77.92	$81.45	$814.50	155,111
2018-10-01	$74.43	$78.14	$74.42	$77.78	$777.80	108,780
2018-09-28	$70.56	$71.08	$68.46	$70.52	$705.20	105,321
2018-09-27	$70.85	$77.85	$70.60	$73.92	$739.20	185,762
2018-09-26	$73.30	$74.87	$67.90	$68.80	$688.00	116,387
2018-09-25	$72.24	$74.82	$72.24	$73.78	$737.80	84,936
2018-09-24	$69.85	$73.00	$69.84	$72.90	$729.00	138,596
2018-09-21	$67.98	$69.20	$67.71	$68.90	$689.00	147,360
2018-09-20	$64.01	$68.70	$62.30	$66.83	$668.30	201,892
2018-09-19	$63.13	$64.18	$62.17	$62.25	$622.50	102,492
2018-09-18	$57.79	$63.77	$57.48	$62.80	$628.00	278,943
2018-09-17	$55.96	$57.43	$55.80	$56.39	$563.90	141,339
2018-09-14	$56.07	$56.07	$54.67	$54.93	$549.30	219,232
2018-09-13	$59.64	$60.19	$57.41	$57.64	$576.40	108,533
2018-09-12	$60.80	$61.05	$58.30	$58.73	$587.30	139,927
2018-09-11	$57.18	$59.44	$56.43	$59.07	$590.70	110,269
2018-09-10	$54.70	$58.19	$54.60	$57.70	$577.00	148,509
2018-09-07	$55.16	$56.26	$54.95	$56.14	$561.40	110,510
2018-09-06	$56.87	$57.05	$55.33	$56.16	$561.60	152,721
2018-09-05	$59.21	$59.31	$56.56	$57.12	$571.20	133,697
2018-09-04	$60.32	$62.23	$58.22	$58.54	$585.40	214,863
2018-08-31	$65.44	$66.00	$64.28	$65.14	$651.40	86,333
2018-08-30	$62.78	$63.15	$60.36	$62.97	$629.70	118,284
2018-08-29	$61.32	$62.39	$59.78	$62.19	$621.90	106,947
2018-08-28	$61.31	$61.47	$59.75	$60.60	$606.00	100,792
2018-08-27	$62.86	$63.43	$61.78	$61.93	$619.30	107,894
2018-08-24	$66.28	$66.57	$64.72	$64.72	$647.20	74,660
2018-08-23	$67.09	$68.72	$65.96	$67.90	$679.00	50,575
2018-08-22	$67.36	$68.05	$66.88	$67.47	$674.70	44,429
2018-08-21	$67.83	$69.16	$66.91	$68.83	$688.30	49,222
2018-08-20	$66.86	$67.40	$66.16	$67.02	$670.20	41,093
2018-08-17	$67.78	$68.80	$67.21	$67.50	$675.00	80,219
2018-08-16	$67.72	$67.82	$64.11	$65.20	$652.00	77,136
2018-08-15	$67.82	$68.37	$67.08	$67.28	$672.80	49,058
2018-08-14	$67.98	$69.49	$67.81	$68.29	$682.90	66,212
2018-08-13	$66.05	$67.65	$66.05	$66.63	$666.30	52,384
2018-08-10	$66.02	$67.70	$65.80	$67.40	$674.00	57,863
2018-08-09	$67.80	$68.54	$66.58	$67.76	$677.60	155,131
2018-08-08	$66.85	$67.99	$66.47	$67.41	$674.10	249,254
2018-08-07	$63.24	$64.58	$63.20	$64.28	$642.80	109,931
2018-08-06	$60.99	$62.05	$60.74	$61.80	$618.00	70,367
2018-08-03	$61.00	$62.08	$60.38	$61.06	$610.60	263,824
2018-08-02	$55.72	$59.88	$55.61	$59.00	$590.00	239,811
2018-08-01	$56.19	$57.18	$55.45	$55.80	$558.00	119,390
2018-07-31	$59.98	$60.11	$56.62	$57.11	$571.10	209,626
2018-07-30	$56.91	$59.14	$56.20	$58.20	$582.00	176,888
2018-07-27	$57.17	$58.01	$56.77	$57.17	$571.70	170,237
2018-07-26	$55.56	$56.90	$55.18	$55.77	$557.70	190,938
2018-07-25	$55.58	$55.78	$54.92	$55.50	$555.00	130,528
2018-07-24	$52.58	$53.74	$52.31	$53.74	$537.40	122,357
2018-07-23	$52.25	$52.48	$51.65	$51.92	$519.20	169,614
2018-07-20	$55.25	$55.29	$53.80	$53.96	$539.60	111,632
2018-07-19	$51.18	$54.88	$50.78	$54.45	$544.50	340,492
2018-07-18	$52.82	$53.00	$51.77	$52.44	$524.40	278,680
2018-07-17	$54.29	$54.41	$52.50	$52.70	$527.00	227,940
2018-07-16	$54.13	$55.00	$53.22	$54.46	$544.60	170,884
2018-07-13	$55.47	$55.48	$53.81	$54.55	$545.50	285,238
2018-07-12	$57.29	$58.25	$56.03	$56.59	$565.90	194,479
2018-07-11	$57.68	$58.50	$56.85	$58.01	$580.10	163,845
2018-07-10	$58.19	$58.27	$55.68	$55.71	$557.10	266,984
2018-07-09	$59.21	$59.54	$57.75	$58.56	$585.60	189,736
2018-07-06	$58.90	$60.51	$58.36	$60.24	$602.40	179,217
2018-07-05	$60.13	$60.25	$58.66	$58.66	$586.60	297,850
2018-07-03	$60.57	$63.22	$60.57	$62.35	$623.50	151,209
2018-07-02	$61.02	$61.27	$60.01	$60.75	$607.50	350,055
2018-06-29	$65.14	$66.00	$63.85	$64.77	$647.70	192,974
2018-06-28	$70.00	$71.21	$65.12	$66.40	$664.00	179,551
2018-06-27	$68.67	$69.70	$66.84	$68.71	$687.10	175,519
2018-06-26	$64.17	$66.05	$63.42	$65.82	$658.20	109,301
2018-06-25	$63.87	$65.14	$63.44	$65.12	$651.20	135,867
2018-06-22	$65.81	$66.94	$64.82	$66.17	$661.70	136,157
2018-06-21	$69.56	$70.35	$66.26	$68.13	$681.30	162,576
2018-06-20	$67.24	$67.77	$66.50	$67.59	$675.90	140,251
2018-06-19	$64.75	$64.81	$62.77	$64.37	$643.70	223,221
2018-06-18	$69.20	$70.18	$66.56	$67.50	$675.00	145,649
2018-06-15	$69.62	$71.80	$69.54	$71.76	$717.60	169,496
2018-06-14	$66.69	$67.90	$64.83	$67.57	$675.70	142,193
2018-06-13	$66.35	$67.79	$66.32	$66.36	$663.60	82,686
2018-06-12	$65.84	$66.15	$64.16	$65.60	$656.00	113,961
2018-06-11	$66.62	$66.93	$65.10	$65.93	$659.30	130,999
2018-06-08	$62.37	$63.63	$61.73	$63.09	$630.90	158,492
2018-06-07	$66.77	$67.75	$64.91	$65.34	$653.40	204,537
2018-06-06	$63.41	$63.87	$61.77	$63.47	$634.70	166,713
2018-06-05	$62.39	$63.75	$62.19	$62.75	$627.50	173,833
2018-06-04	$66.60	$67.51	$65.00	$65.22	$652.20	97,811
2018-06-01	$67.14	$68.50	$65.96	$68.15	$681.50	100,661
2018-05-31	$65.47	$69.07	$65.47	$67.06	$670.60	207,468
2018-05-30	$62.17	$63.36	$61.84	$62.81	$628.10	96,740
2018-05-29	$63.74	$64.08	$61.12	$63.61	$636.10	237,080
2018-05-25	$69.44	$70.00	$66.42	$67.86	$678.60	121,850
2018-05-24	$66.94	$68.75	$66.50	$68.37	$683.70	108,896
2018-05-23	$67.00	$68.62	$66.76	$67.53	$675.30	102,089
2018-05-22	$63.56	$66.45	$63.08	$65.75	$657.50	155,568
2018-05-21	$62.01	$62.30	$60.30	$61.26	$612.60	67,296
2018-05-18	$62.61	$63.90	$61.75	$61.82	$618.20	94,067
2018-05-17	$58.64	$63.10	$58.26	$62.30	$623.00	183,519
2018-05-16	$60.14	$60.62	$59.33	$59.61	$596.10	95,452
2018-05-15	$62.04	$62.25	$60.20	$60.69	$606.90	87,080
2018-05-14	$58.90	$61.42	$58.86	$60.74	$607.40	113,699
2018-05-11	$58.88	$59.57	$58.08	$59.45	$594.50	112,459
2018-05-10	$56.60	$59.61	$55.90	$59.04	$590.40	421,968
2018-05-09	$54.98	$56.12	$54.57	$54.90	$549.00	112,835
2018-05-08	$55.32	$55.77	$53.36	$55.19	$551.90	201,301
2018-05-07	$56.12	$56.72	$54.72	$55.08	$550.80	247,876
2018-05-04	$54.80	$55.06	$53.15	$54.02	$540.20	282,137
2018-05-03	$54.55	$55.05	$53.02	$55.04	$550.40	391,742
2018-05-02	$57.12	$57.40	$55.75	$56.40	$564.00	169,437
2018-05-01	$59.58	$60.16	$57.62	$59.14	$591.40	214,624
2018-04-30	$55.65	$57.22	$54.73	$57.04	$570.40	196,928
2018-04-27	$58.65	$58.80	$57.20	$57.37	$573.70	117,014
2018-04-26	$60.00	$62.05	$59.76	$60.98	$609.80	176,487
2018-04-25	$59.17	$60.14	$58.27	$60.11	$601.10	114,885
2018-04-24	$58.81	$60.23	$58.55	$59.95	$599.50	166,865
2018-04-23	$56.64	$58.30	$56.56	$57.63	$576.30	103,625
2018-04-20	$54.48	$57.56	$54.32	$57.20	$572.00	259,114
2018-04-19	$54.71	$57.20	$52.96	$53.73	$537.30	424,654
2018-04-18	$59.70	$60.65	$57.19	$57.89	$578.90	203,656
2018-04-17	$58.13	$59.03	$57.55	$57.66	$576.60	101,641
2018-04-16	$58.90	$59.88	$58.23	$58.43	$584.30	138,906
2018-04-13	$57.25	$58.66	$57.01	$57.43	$574.30	246,854
2018-04-12	$54.52	$55.13	$53.20	$54.70	$547.00	125,216
2018-04-11	$54.40	$54.79	$53.54	$53.78	$537.80	179,379
2018-04-10	$53.32	$53.76	$52.44	$53.24	$532.40	233,309
2018-04-09	$55.14	$55.93	$52.05	$55.55	$555.50	234,257
2018-04-06	$55.95	$56.30	$55.33	$55.62	$556.20	104,901
2018-04-05	$55.71	$56.21	$53.25	$54.45	$544.50	194,402
2018-04-04	$57.66	$58.67	$55.88	$56.38	$563.80	215,697
2018-04-03	$55.13	$56.25	$54.88	$55.64	$556.40	110,940
2018-04-02	$54.37	$54.93	$52.75	$54.15	$541.50	222,114
2018-03-29	$59.10	$59.89	$57.60	$58.08	$580.80	241,533
2018-03-28	$56.00	$56.60	$55.31	$56.12	$561.20	91,610
2018-03-27	$55.22	$57.25	$54.02	$56.69	$566.90	172,772
2018-03-26	$53.12	$54.67	$52.77	$54.35	$543.50	200,796
2018-03-23	$51.62	$53.27	$51.59	$51.83	$518.30	145,686
2018-03-22	$54.45	$55.93	$53.07	$53.13	$531.30	180,410
2018-03-21	$57.03	$57.58	$53.88	$54.50	$545.00	183,779
2018-03-20	$55.99	$57.31	$55.05	$56.21	$562.10	112,734
2018-03-19	$54.84	$55.36	$54.36	$55.10	$551.00	188,783
2018-03-16	$56.57	$57.91	$56.32	$57.76	$577.60	111,501
2018-03-15	$60.73	$60.85	$55.91	$57.11	$571.10	260,351
2018-03-14	$59.55	$60.47	$58.58	$60.40	$604.00	246,869
2018-03-13	$63.60	$63.80	$62.52	$63.55	$635.50	116,950
2018-03-12	$62.95	$64.41	$62.38	$63.25	$632.50	294,383
2018-03-09	$60.05	$60.85	$59.53	$59.70	$597.00	168,970
2018-03-08	$62.89	$63.00	$60.29	$61.18	$611.80	251,685
2018-03-07	$63.34	$63.75	$62.50	$63.53	$635.30	202,218
2018-03-06	$60.51	$61.60	$59.55	$61.52	$615.20	228,764
2018-03-05	$58.38	$58.96	$57.11	$58.36	$583.60	197,696
2018-03-02	$58.22	$59.01	$57.58	$58.65	$586.50	211,754
2018-03-01	$57.38	$59.84	$56.12	$57.58	$575.80	370,055
2018-02-28	$57.77	$58.50	$55.70	$56.20	$562.00	212,629
2018-02-27	$55.20	$58.10	$55.16	$57.33	$573.30	196,836
2018-02-26	$57.81	$57.97	$54.45	$57.20	$572.00	262,545
2018-02-23	$54.73	$56.30	$53.44	$56.03	$560.30	186,649
2018-02-22	$56.41	$57.40	$55.03	$55.41	$554.10	229,962
2018-02-21	$57.05	$58.10	$55.71	$56.60	$566.00	300,148
2018-02-20	$55.50	$56.22	$54.62	$55.70	$557.00	339,335
2018-02-16	$51.96	$52.81	$51.55	$52.20	$522.00	264,530
2018-02-15	$52.33	$54.77	$51.67	$53.50	$535.00	363,121
2018-02-14	$51.96	$54.86	$51.70	$54.50	$545.00	230,287
2018-02-13	$53.96	$55.34	$53.11	$53.97	$539.70	313,947
2018-02-12	$51.11	$52.35	$50.81	$51.66	$516.60	310,558
2018-02-09	$55.25	$55.50	$51.74	$53.75	$537.50	445,732
2018-02-08	$61.02	$62.70	$58.28	$58.88	$588.80	273,349
2018-02-07	$59.81	$61.58	$58.45	$59.10	$591.00	362,141
2018-02-06	$59.89	$63.87	$59.80	$63.15	$631.50	302,343
2018-02-05	$66.15	$66.66	$61.70	$62.90	$629.00	428,961
2018-02-02	$70.26	$72.01	$69.31	$71.07	$710.70	245,933
2018-02-01	$74.77	$76.09	$69.00	$72.35	$723.50	534,803
2018-01-31	$87.39	$88.18	$78.74	$79.62	$796.20	493,923
2018-01-30	$101.52	$105.66	$97.65	$98.60	$986.00	192,624
2018-01-29	$90.76	$99.82	$90.30	$99.02	$990.20	224,438
2018-01-26	$98.19	$100.75	$97.40	$98.31	$983.10	233,437
2018-01-25	$93.36	$98.22	$90.09	$92.40	$924.00	356,045
2018-01-24	$90.87	$94.81	$85.50	$87.53	$875.30	337,939
2018-01-23	$86.26	$94.52	$84.71	$89.75	$897.50	470,506
2018-01-22	$77.12	$79.38	$76.56	$79.20	$792.00	158,428
2018-01-19	$81.23	$83.70	$77.85	$79.22	$792.20	250,734
2018-01-18	$84.19	$84.46	$75.90	$83.08	$830.80	356,294
2018-01-17	$84.18	$87.15	$82.18	$86.00	$860.00	375,791
2018-01-16	$77.68	$82.05	$74.68	$79.62	$796.20	294,649
2018-01-12	$77.27	$84.01	$76.88	$82.04	$820.40	586,705
2018-01-11	$74.56	$77.77	$71.10	$76.68	$766.80	856,064
2018-01-10	$71.92	$73.00	$65.42	$67.98	$679.80	414,000
2018-01-09	$64.80	$72.49	$63.00	$71.24	$712.40	477,769
2018-01-08	$63.28	$64.67	$60.40	$62.81	$628.10	364,996
2018-01-05	$60.35	$62.20	$59.31	$61.14	$611.40	494,487
2018-01-04	$76.46	$79.06	$64.08	$66.63	$666.30	788,511
2018-01-03	$76.94	$77.95	$73.00	$75.95	$759.50	466,511
2018-01-02	$81.00	$81.44	$74.61	$79.33	$793.30	683,798
2017-12-29	$75.10	$76.93	$70.63	$72.75	$727.50	617,054
2017-12-28	$67.56	$72.15	$66.96	$70.69	$706.90	872,126
2017-12-27	$59.05	$59.65	$57.02	$58.82	$588.20	422,148
2017-12-26	$54.64	$56.66	$52.68	$53.19	$531.90	407,598
2017-12-22	$52.84	$54.58	$52.36	$54.29	$542.90	361,866
2017-12-21	$51.88	$54.34	$49.72	$50.92	$509.20	419,167
2017-12-20	$54.84	$56.08	$51.50	$53.42	$534.20	440,373
2017-12-19	$5.99	$6.17	$5.64	$5.77	$577.00	286,272
2017-12-18	$6.01	$6.25	$5.94	$6.00	$600.00	419,120
2017-12-15	$5.70	$5.80	$5.13	$5.38	$538.00	423,504
2017-12-14	$5.84	$5.90	$5.47	$5.80	$580.00	311,768
2017-12-13	$5.86	$6.15	$5.56	$5.84	$584.00	297,242
2017-12-12	$6.78	$6.82	$5.68	$5.80	$580.00	459,194
2017-12-11	$6.77	$6.87	$6.55	$6.59	$659.00	225,929
2017-12-08	$6.54	$6.58	$6.32	$6.45	$645.00	225,372
2017-12-07	$6.85	$6.88	$6.26	$6.39	$639.00	770,067
2017-12-06	$7.74	$7.74	$7.35	$7.50	$750.00	231,583
2017-12-05	$7.45	$7.68	$7.24	$7.54	$754.00	586,728
2017-12-04	$8.58	$8.58	$7.86	$8.06	$806.00	453,878
2017-12-01	$8.94	$9.15	$8.70	$8.77	$877.00	213,052
2017-11-30	$9.01	$9.08	$8.32	$8.60	$860.00	421,109
2017-11-29	$10.13	$10.14	$9.67	$9.84	$984.00	413,604
2017-11-28	$9.12	$9.64	$9.10	$9.43	$943.00	456,777
2017-11-27	$8.30	$8.65	$8.25	$8.59	$859.00	308,922
2017-11-24	$8.43	$8.45	$7.60	$7.80	$780.00	487,015
2017-11-22	$9.03	$9.23	$8.90	$8.98	$898.00	304,791
2017-11-21	$9.66	$9.86	$9.39	$9.44	$944.00	209,265
2017-11-20	$9.66	$9.92	$9.59	$9.66	$966.00	225,519
2017-11-17	$10.15	$10.44	$9.98	$10.36	$1,036.00	152,844
2017-11-16	$10.30	$10.30	$9.78	$9.99	$999.00	224,884
2017-11-15	$10.43	$10.70	$9.82	$10.09	$1,009.00	197,634
2017-11-14	$10.01	$10.38	$9.92	$10.09	$1,009.00	180,405
2017-11-13	$10.92	$11.49	$10.53	$10.68	$1,068.00	199,210
2017-11-10	$11.25	$11.43	$11.01	$11.38	$1,138.00	163,006
2017-11-09	$11.32	$11.38	$10.87	$11.36	$1,136.00	256,649
2017-11-08	$11.00	$11.11	$10.75	$10.80	$1,080.00	154,852
2017-11-07	$10.40	$10.99	$10.20	$10.78	$1,078.00	235,843
2017-11-06	$10.01	$10.64	$9.92	$10.34	$1,034.00	474,403
2017-11-03	$9.15	$9.29	$9.02	$9.18	$918.00	193,137
2017-11-02	$8.59	$8.94	$8.50	$8.78	$878.00	187,650
2017-11-01	$8.08	$8.51	$8.08	$8.50	$850.00	145,799
2017-10-31	$8.82	$8.85	$8.31	$8.53	$853.00	293,027
2017-10-30	$9.12	$9.42	$9.02	$9.23	$923.00	143,778
2017-10-27	$9.18	$9.24	$8.88	$9.11	$911.00	515,276
2017-10-26	$9.90	$10.15	$9.83	$9.92	$992.00	252,590
2017-10-25	$10.33	$10.62	$10.15	$10.32	$1,032.00	160,331
2017-10-24	$10.78	$10.88	$10.55	$10.88	$1,088.00	111,741
2017-10-23	$10.98	$11.11	$10.69	$10.74	$1,074.00	314,877
2017-10-20	$10.27	$10.65	$10.13	$10.36	$1,036.00	202,593
2017-10-19	$10.05	$10.49	$9.54	$10.33	$1,033.00	472,475
2017-10-18	$10.23	$10.30	$10.00	$10.23	$1,023.00	211,044
2017-10-17	$10.96	$11.22	$10.40	$10.40	$1,040.00	196,609
2017-10-16	$10.24	$10.71	$10.18	$10.61	$1,061.00	167,703
2017-10-13	$11.18	$11.26	$10.86	$10.99	$1,099.00	164,711
2017-10-12	$10.47	$11.06	$10.40	$10.83	$1,083.00	312,142
2017-10-11	$10.67	$10.68	$10.00	$10.18	$1,018.00	172,379
2017-10-10	$9.90	$10.11	$9.86	$10.03	$1,003.00	119,634
2017-10-09	$9.91	$9.92	$9.49	$9.58	$958.00	159,611
2017-10-06	$10.24	$10.31	$9.77	$9.93	$993.00	229,588
2017-10-05	$10.85	$11.21	$10.20	$10.24	$1,024.00	196,899
2017-10-04	$10.78	$10.92	$10.55	$10.65	$1,065.00	152,009
2017-10-03	$10.28	$10.51	$10.18	$10.28	$1,028.00	156,139
2017-10-02	$10.66	$10.68	$10.15	$10.55	$1,055.00	424,378
2017-09-29	$11.42	$11.72	$11.37	$11.59	$1,159.00	85,892
2017-09-28	$11.78	$12.35	$11.40	$11.69	$1,169.00	153,753
2017-09-27	$12.16	$12.25	$11.97	$12.12	$1,212.00	177,212
2017-09-26	$11.54	$11.57	$11.13	$11.36	$1,136.00	104,288
2017-09-25	$11.47	$11.66	$11.18	$11.35	$1,135.00	126,407
2017-09-22	$11.65	$11.84	$11.59	$11.62	$1,162.00	105,477
2017-09-21	$12.57	$12.59	$11.48	$11.66	$1,166.00	307,692
2017-09-20	$13.70	$13.85	$13.12	$13.20	$1,320.00	71,403
2017-09-19	$13.92	$13.99	$13.51	$13.56	$1,356.00	69,672
2017-09-18	$13.61	$14.00	$13.51	$13.91	$1,391.00	133,043
2017-09-15	$12.60	$12.78	$12.33	$12.64	$1,264.00	75,398
2017-09-14	$12.70	$13.46	$12.63	$13.05	$1,305.00	128,463
2017-09-13	$12.94	$13.17	$12.79	$12.85	$1,285.00	126,438
2017-09-12	$12.49	$12.78	$12.21	$12.27	$1,227.00	196,509
2017-09-11	$11.55	$11.73	$11.39	$11.66	$1,166.00	113,173
2017-09-08	$11.53	$11.61	$11.00	$11.18	$1,118.00	206,747
2017-09-07	$12.57	$12.57	$12.00	$12.17	$1,217.00	91,526
2017-09-06	$12.57	$12.64	$12.15	$12.46	$1,246.00	88,420
2017-09-05	$12.10	$12.32	$12.02	$12.13	$1,213.00	113,160
2017-09-01	$12.59	$13.53	$12.51	$13.18	$1,318.00	146,432
2017-08-31	$11.48	$12.98	$11.45	$12.71	$1,271.00	201,453
2017-08-30	$11.75	$11.90	$11.62	$11.79	$1,179.00	73,594
2017-08-29	$12.23	$12.31	$11.80	$12.14	$1,214.00	63,495
2017-08-28	$11.25	$12.45	$11.20	$12.02	$1,202.00	139,550
2017-08-25	$11.86	$11.91	$11.47	$11.67	$1,167.00	106,929
2017-08-24	$12.28	$12.66	$12.10	$12.30	$1,230.00	95,630
2017-08-23	$11.88	$12.14	$11.71	$12.04	$1,204.00	51,619
2017-08-22	$12.68	$12.70	$11.94	$12.14	$1,214.00	67,982
2017-08-21	$11.58	$12.66	$11.44	$12.43	$1,243.00	109,959
2017-08-18	$11.81	$11.93	$11.58	$11.73	$1,173.00	56,428
2017-08-17	$11.50	$12.19	$11.20	$11.95	$1,195.00	95,250
2017-08-16	$11.65	$12.08	$11.52	$11.69	$1,169.00	67,691
2017-08-15	$12.20	$12.38	$12.01	$12.08	$1,208.00	43,458
2017-08-14	$12.68	$12.70	$11.95	$12.42	$1,242.00	86,268
2017-08-11	$12.66	$12.80	$12.56	$12.65	$1,265.00	60,076
2017-08-10	$11.76	$12.87	$11.60	$12.66	$1,266.00	212,429
2017-08-09	$11.39	$11.73	$11.30	$11.51	$1,151.00	181,167
2017-08-08	$10.56	$10.93	$10.44	$10.78	$1,078.00	69,560
2017-08-07	$10.48	$10.75	$10.43	$10.67	$1,067.00	63,059
2017-08-04	$10.52	$10.60	$10.28	$10.47	$1,047.00	78,322
2017-08-03	$10.97	$11.16	$10.55	$10.57	$1,057.00	131,283
2017-08-02	$10.78	$11.07	$10.71	$10.80	$1,080.00	83,512
2017-08-01	$10.40	$10.95	$10.22	$10.86	$1,086.00	161,564
2017-07-31	$11.38	$11.43	$10.47	$10.87	$1,087.00	291,763
2017-07-28	$12.85	$12.97	$12.37	$12.50	$1,250.00	67,145
2017-07-27	$12.21	$13.06	$12.13	$12.68	$1,268.00	142,509
2017-07-26	$12.16	$12.23	$11.75	$12.22	$1,222.00	93,968
2017-07-25	$12.21	$12.37	$12.08	$12.32	$1,232.00	81,002
2017-07-24	$12.32	$12.51	$11.53	$11.79	$1,179.00	136,861
2017-07-21	$13.52	$13.58	$12.32	$12.60	$1,260.00	124,801
2017-07-20	$14.29	$14.60	$13.40	$13.62	$1,362.00	124,930
2017-07-19	$14.24	$14.42	$13.96	$14.08	$1,408.00	64,767
2017-07-18	$14.22	$14.33	$13.89	$14.15	$1,415.00	96,474
2017-07-17	$13.35	$13.75	$13.16	$13.46	$1,346.00	81,238
2017-07-14	$12.60	$13.10	$12.56	$12.93	$1,293.00	57,532
2017-07-13	$12.57	$13.40	$12.54	$12.77	$1,277.00	116,733
2017-07-12	$13.09	$13.39	$12.77	$13.14	$1,314.00	66,316
2017-07-11	$13.02	$13.89	$13.02	$13.62	$1,362.00	120,027
2017-07-10	$12.34	$12.55	$12.15	$12.24	$1,224.00	74,974
2017-07-07	$12.48	$12.50	$11.36	$11.53	$1,153.00	121,950
2017-07-06	$11.64	$11.92	$11.56	$11.88	$1,188.00	84,706
2017-07-05	$12.16	$12.24	$11.20	$11.49	$1,149.00	220,506
2017-07-03	$13.76	$14.09	$12.78	$13.11	$1,311.00	65,598
2017-06-30	$13.65	$13.97	$13.06	$13.82	$1,382.00	85,216
2017-06-29	$14.66	$15.10	$13.89	$14.08	$1,408.00	71,274
2017-06-28	$14.74	$14.88	$14.50	$14.54	$1,454.00	61,586
2017-06-27	$14.07	$14.56	$13.94	$14.17	$1,417.00	60,054
2017-06-26	$13.96	$14.40	$13.67	$14.28	$1,428.00	94,659
2017-06-23	$12.68	$12.94	$12.64	$12.81	$1,281.00	82,631
2017-06-22	$12.46	$13.19	$11.88	$12.40	$1,240.00	98,639
2017-06-21	$12.78	$12.96	$12.14	$12.37	$1,237.00	58,494
2017-06-20	$12.35	$12.62	$12.31	$12.48	$1,248.00	47,702
2017-06-19	$12.52	$12.75	$12.35	$12.42	$1,242.00	137,572
2017-06-16	$14.45	$14.72	$14.16	$14.20	$1,420.00	37,814
2017-06-15	$13.06	$14.75	$12.91	$14.54	$1,454.00	117,537
2017-06-14	$13.17	$13.75	$12.96	$13.05	$1,305.00	80,008
2017-06-13	$14.40	$14.40	$13.36	$13.48	$1,348.00	112,691
2017-06-12	$15.01	$15.12	$14.11	$14.18	$1,418.00	63,277
2017-06-09	$14.62	$14.84	$14.50	$14.65	$1,465.00	40,207
2017-06-08	$14.51	$15.04	$13.81	$14.51	$1,451.00	72,268
2017-06-07	$15.25	$15.27	$14.24	$14.33	$1,433.00	81,490
2017-06-06	$14.65	$14.84	$14.32	$14.79	$1,479.00	91,002
2017-06-05	$14.03	$14.42	$13.70	$13.87	$1,387.00	103,331
2017-06-02	$14.46	$14.60	$14.01	$14.18	$1,418.00	109,976
2017-06-01	$15.28	$15.35	$13.96	$14.80	$1,480.00	188,532
2017-05-31	$15.85	$15.89	$15.03	$15.27	$1,527.00	117,313
2017-05-30	$16.90	$16.93	$16.30	$16.45	$1,645.00	163,633
2017-05-26	$19.11	$19.48	$18.17	$18.99	$1,899.00	74,019
2017-05-25	$19.42	$19.43	$18.01	$18.73	$1,873.00	106,200
2017-05-24	$18.72	$19.63	$18.63	$18.91	$1,891.00	72,295
2017-05-23	$21.02	$21.15	$19.11	$19.45	$1,945.00	64,768
2017-05-22	$20.90	$21.37	$20.72	$21.13	$2,113.00	71,511
2017-05-19	$19.60	$20.33	$19.46	$19.95	$1,995.00	64,825
2017-05-18	$19.11	$19.46	$18.42	$18.90	$1,890.00	47,471
2017-05-17	$19.09	$19.23	$18.44	$19.09	$1,909.00	82,175
2017-05-16	$20.20	$20.43	$19.24	$19.43	$1,943.00	121,050
2017-05-15	$21.62	$21.99	$21.45	$21.72	$2,172.00	29,047
2017-05-12	$22.43	$23.05	$22.30	$22.63	$2,263.00	49,558
2017-05-11	$21.34	$22.37	$21.00	$22.00	$2,200.00	76,183
2017-05-10	$20.20	$21.60	$19.97	$20.48	$2,048.00	85,858
2017-05-09	$19.09	$19.79	$18.92	$19.39	$1,939.00	57,512
2017-05-08	$18.66	$18.88	$18.03	$18.72	$1,872.00	94,099
2017-05-05	$19.70	$20.47	$19.50	$20.27	$2,027.00	43,900
2017-05-04	$19.58	$19.65	$18.51	$19.09	$1,909.00	45,862
2017-05-03	$19.00	$19.73	$18.84	$19.38	$1,938.00	36,227
2017-05-02	$19.74	$20.47	$18.77	$18.93	$1,893.00	76,714
2017-05-01	$20.31	$20.59	$19.12	$19.71	$1,971.00	56,190
2017-04-28	$20.70	$20.95	$20.42	$20.52	$2,052.00	47,757
2017-04-27	$19.58	$20.39	$19.40	$19.90	$1,990.00	47,296
2017-04-26	$19.80	$20.56	$19.68	$20.30	$2,030.00	71,681
2017-04-25	$18.36	$18.80	$17.95	$18.73	$1,873.00	40,599
2017-04-24	$18.50	$19.13	$17.97	$18.59	$1,859.00	61,363
2017-04-21	$20.38	$20.43	$18.80	$19.30	$1,930.00	47,555
2017-04-20	$20.53	$20.86	$19.78	$20.22	$2,022.00	39,789
2017-04-19	$20.80	$21.33	$20.56	$20.63	$2,063.00	44,073
2017-04-18	$20.17	$20.55	$19.59	$20.06	$2,006.00	46,430
2017-04-17	$20.22	$21.57	$20.16	$20.34	$2,034.00	35,316
2017-04-13	$21.16	$21.49	$20.36	$21.26	$2,126.00	42,280
2017-04-12	$20.21	$20.68	$20.04	$20.33	$2,033.00	31,435
2017-04-11	$20.50	$20.66	$19.66	$20.17	$2,017.00	73,982
2017-04-10	$21.59	$22.03	$21.32	$21.57	$2,157.00	31,570
2017-04-07	$22.78	$22.88	$21.80	$21.91	$2,191.00	31,516
2017-04-06	$22.45	$23.53	$22.31	$22.75	$2,275.00	47,166
2017-04-05	$23.24	$23.36	$21.89	$22.24	$2,224.00	55,462
2017-04-04	$20.55	$22.80	$20.50	$22.45	$2,245.00	113,782
2017-04-03	$20.14	$20.20	$19.55	$19.77	$1,977.00	54,207
2017-03-31	$21.55	$21.62	$20.27	$20.75	$2,075.00	41,514
2017-03-30	$21.01	$21.71	$20.01	$20.86	$2,086.00	62,349
2017-03-29	$21.47	$22.01	$21.09	$21.33	$2,133.00	81,467
2017-03-28	$19.91	$20.74	$19.67	$20.23	$2,023.00	56,238
2017-03-27	$20.78	$20.79	$19.55	$19.71	$1,971.00	39,091
2017-03-24	$19.89	$20.25	$19.71	$20.04	$2,004.00	58,185
2017-03-23	$19.08	$19.89	$18.34	$19.65	$1,965.00	65,641
2017-03-22	$19.15	$19.83	$18.60	$18.70	$1,870.00	44,430
2017-03-21	$20.27	$20.34	$19.03	$19.96	$1,996.00	100,832
2017-03-20	$18.18	$19.75	$18.12	$19.68	$1,968.03	68,186
2017-03-17	$17.25	$17.69	$16.90	$17.46	$1,746.00	46,367
2017-03-16	$17.15	$18.07	$16.72	$16.89	$1,689.00	80,684
2017-03-15	$18.14	$18.36	$17.83	$17.97	$1,797.00	51,780
2017-03-14	$19.14	$19.20	$17.22	$17.46	$1,746.00	72,224
2017-03-13	$19.47	$19.86	$18.50	$18.88	$1,888.00	79,817
2017-03-10	$19.29	$19.45	$18.18	$19.42	$1,942.00	81,150
2017-03-09	$17.88	$18.48	$17.58	$18.30	$1,830.00	105,141
2017-03-08	$17.57	$17.90	$16.90	$17.31	$1,731.00	100,179
2017-03-07	$16.25	$16.58	$15.86	$15.97	$1,597.00	49,228
2017-03-06	$17.51	$18.13	$16.47	$16.51	$1,651.00	112,762
2017-03-03	$15.53	$16.18	$15.20	$15.97	$1,597.00	71,945
2017-03-02	$15.23	$15.85	$14.47	$15.78	$1,578.00	78,578
2017-03-01	$15.29	$15.68	$15.01	$15.42	$1,542.00	54,623
2017-02-28	$14.28	$15.36	$14.25	$15.00	$1,500.00	106,897
2017-02-27	$13.72	$13.99	$13.66	$13.91	$1,391.00	104,999
2017-02-24	$15.00	$15.56	$14.55	$15.51	$1,551.00	96,426
2017-02-23	$15.17	$15.62	$14.40	$14.80	$1,480.00	181,155
2017-02-22	$14.06	$14.89	$13.74	$14.27	$1,427.00	172,468
2017-02-21	$15.86	$15.91	$13.78	$14.13	$1,413.00	368,912
2017-02-17	$19.37	$19.60	$18.88	$19.10	$1,910.00	60,246
2017-02-16	$20.48	$20.70	$18.96	$19.06	$1,906.00	126,520
2017-02-15	$21.36	$21.49	$20.46	$20.75	$2,075.00	78,883
2017-02-14	$19.98	$20.93	$19.77	$20.46	$2,046.00	109,958
2017-02-13	$21.22	$21.64	$20.58	$20.67	$2,067.00	106,024
2017-02-10	$22.30	$22.97	$22.20	$22.59	$2,259.00	82,570
2017-02-09	$25.60	$25.65	$24.05	$24.19	$2,419.00	76,435
2017-02-08	$23.99	$25.26	$23.90	$24.66	$2,466.00	54,853
2017-02-07	$24.80	$24.86	$24.20	$24.65	$2,465.00	88,589
2017-02-06	$22.20	$23.12	$22.15	$22.74	$2,274.00	59,072
2017-02-03	$22.97	$23.81	$22.65	$22.95	$2,295.00	136,097
2017-02-02	$24.83	$26.56	$24.46	$25.84	$2,584.00	79,354
2017-02-01	$25.31	$25.98	$25.18	$25.40	$2,540.00	68,130
2017-01-31	$24.60	$25.48	$24.35	$24.90	$2,489.50	135,891
2017-01-30	$27.35	$28.28	$27.27	$27.33	$2,733.00	109,010
2017-01-27	$29.47	$32.35	$28.98	$31.14	$3,114.00	81,013
2017-01-26	$33.47	$34.58	$31.01	$31.55	$3,155.00	108,332
2017-01-25	$30.09	$30.97	$29.26	$30.79	$3,079.00	50,652
2017-01-24	$30.17	$30.34	$28.60	$29.57	$2,957.00	61,697
2017-01-23	$26.82	$28.99	$26.78	$28.60	$2,860.00	56,005
2017-01-20	$29.50	$30.57	$26.78	$27.14	$2,714.00	96,906
2017-01-19	$28.65	$31.88	$28.16	$29.75	$2,975.00	78,146
2017-01-18	$29.75	$31.25	$28.87	$29.71	$2,971.00	52,382
2017-01-17	$32.22	$32.89	$30.87	$31.78	$3,178.00	44,002
2017-01-13	$32.32	$32.55	$30.66	$32.01	$3,201.00	54,797
2017-01-12	$30.93	$33.00	$30.45	$31.10	$3,110.00	107,849
2017-01-11	$30.04	$30.10	$27.42	$28.90	$2,890.00	56,055
2017-01-10	$28.02	$30.08	$27.78	$28.65	$2,865.00	93,856
2017-01-09	$26.16	$26.17	$24.80	$25.25	$2,525.00	118,094
2017-01-06	$30.81	$31.20	$29.25	$29.38	$2,938.00	77,555
2017-01-05	$29.01	$31.45	$26.79	$30.54	$3,054.00	147,088
2017-01-04	$29.96	$30.42	$28.54	$29.06	$2,906.00	104,663
2017-01-03	$35.11	$35.72	$28.85	$31.43	$3,143.00	134,667
2016-12-30	$48.00	$48.08	$44.24	$46.19	$4,619.00	25,549
2016-12-29	$49.31	$51.10	$46.57	$48.67	$4,867.00	45,922
2016-12-28	$46.30	$52.49	$45.81	$50.91	$5,091.00	39,541
2016-12-27	$45.50	$48.00	$44.85	$46.45	$4,645.00	39,157
2016-12-23	$42.63	$45.88	$42.40	$44.36	$4,436.00	54,889
2016-12-22	$40.81	$42.86	$38.81	$40.09	$4,009.00	71,567
2016-12-21	$37.24	$41.90	$37.24	$41.84	$4,184.00	65,151
2016-12-20	$33.27	$34.66	$32.33	$33.55	$3,355.00	67,966
2016-12-19	$38.36	$38.76	$36.15	$36.92	$3,692.00	30,406
2016-12-16	$35.23	$37.50	$35.23	$36.51	$3,651.00	32,231
2016-12-15	$40.30	$42.96	$36.63	$37.75	$3,775.00	67,481
2016-12-14	$39.02	$41.97	$38.67	$41.81	$4,181.00	40,128
2016-12-13	$40.60	$40.77	$37.85	$38.24	$3,824.00	36,984
2016-12-12	$41.47	$43.25	$38.41	$39.60	$3,960.00	87,331
2016-12-09	$49.43	$49.68	$45.51	$48.29	$4,829.00	51,708
2016-12-08	$43.80	$47.80	$42.25	$47.31	$4,731.00	59,160
2016-12-07	$47.58	$48.59	$41.70	$42.16	$4,216.00	75,311
2016-12-06	$45.28	$47.30	$43.14	$44.21	$4,421.00	65,779
2016-12-05	$43.14	$45.20	$42.66	$42.69	$4,269.00	54,157
2016-12-02	$39.42	$40.88	$35.97	$38.37	$3,837.00	50,328
2016-12-01	$38.31	$40.90	$37.92	$40.66	$4,066.00	55,198
2016-11-30	$35.33	$35.83	$34.32	$35.19	$3,519.00	45,549
2016-11-29	$34.65	$35.45	$33.15	$34.65	$3,465.00	48,884
2016-11-28	$33.99	$35.28	$33.50	$35.20	$3,520.00	59,423
2016-11-25	$29.82	$31.65	$29.80	$31.19	$3,119.00	26,093
2016-11-23	$27.49	$30.35	$27.36	$29.36	$2,936.00	50,962
2016-11-22	$28.17	$29.20	$26.71	$27.18	$2,718.00	61,864
2016-11-21	$27.02	$27.98	$26.85	$27.84	$2,784.00	46,666
2016-11-18	$24.94	$25.34	$24.46	$25.17	$2,517.00	60,500
2016-11-17	$22.71	$23.69	$22.21	$22.55	$2,255.00	61,959
2016-11-16	$23.72	$24.10	$22.98	$23.93	$2,393.00	43,820
2016-11-15	$24.80	$25.23	$22.56	$22.88	$2,288.00	69,128
2016-11-14	$24.28	$24.73	$23.65	$24.09	$2,409.00	59,861
2016-11-11	$22.30	$23.40	$21.79	$22.14	$2,214.00	42,339
2016-11-10	$20.67	$22.40	$20.14	$22.28	$2,228.00	83,756
2016-11-09	$20.00	$24.00	$19.64	$22.76	$2,276.00	106,531
2016-11-08	$23.21	$23.67	$20.92	$21.10	$2,110.00	123,715
2016-11-07	$27.00	$27.50	$25.61	$26.94	$2,694.00	37,412
2016-11-04	$25.37	$26.50	$24.65	$25.65	$2,565.00	31,893
2016-11-03	$25.72	$27.28	$25.13	$25.19	$2,519.00	91,208
2016-11-02	$27.01	$28.40	$25.80	$25.94	$2,594.00	60,514
2016-11-01	$29.02	$30.85	$28.16	$28.68	$2,868.00	94,661
2016-10-31	$37.50	$37.73	$32.85	$33.08	$3,308.00	42,468
2016-10-28	$35.06	$36.70	$34.64	$36.52	$3,652.00	37,185
2016-10-27	$33.71	$35.93	$32.50	$34.60	$3,460.00	55,414
2016-10-26	$35.56	$36.75	$31.56	$34.37	$3,437.00	105,153
2016-10-25	$40.07	$41.30	$37.27	$37.76	$3,776.00	66,703
2016-10-24	$45.60	$45.72	$44.05	$44.97	$4,497.00	13,190
2016-10-21	$47.39	$47.65	$45.68	$46.10	$4,610.00	19,732
2016-10-20	$49.46	$51.00	$47.69	$49.93	$4,993.00	14,044
2016-10-19	$49.85	$50.50	$49.04	$50.13	$5,013.00	14,004
2016-10-18	$53.46	$54.43	$52.43	$52.69	$5,269.00	9,977
2016-10-17	$51.53	$52.16	$50.27	$52.05	$5,205.00	6,745
2016-10-14	$53.11	$53.61	$51.95	$52.66	$5,266.00	12,434
2016-10-13	$48.60	$54.89	$46.80	$53.83	$5,383.00	24,623
2016-10-12	$49.04	$50.75	$48.02	$49.04	$4,904.00	9,362
2016-10-11	$48.91	$50.92	$48.57	$49.41	$4,941.00	16,305
2016-10-10	$48.78	$51.80	$48.57	$50.92	$5,092.00	27,586
2016-10-07	$43.35	$48.89	$42.85	$47.49	$4,749.00	41,737
2016-10-06	$41.50	$42.65	$38.68	$41.55	$4,155.00	28,715
2016-10-05	$37.78	$42.19	$37.29	$41.20	$4,120.00	29,192
2016-10-04	$35.97	$39.56	$35.43	$38.67	$3,867.00	33,073
2016-10-03	$35.55	$37.24	$34.91	$36.46	$3,646.00	20,742
2016-09-30	$37.72	$37.72	$35.84	$36.80	$3,680.00	25,501
2016-09-29	$38.68	$40.87	$38.34	$38.86	$3,886.00	21,287
2016-09-28	$38.74	$40.27	$37.77	$40.09	$4,009.00	21,998
2016-09-27	$42.19	$42.86	$41.38	$41.86	$4,186.00	11,469
2016-09-26	$41.56	$43.15	$41.28	$42.83	$4,283.00	9,612
2016-09-23	$42.63	$42.73	$39.91	$41.39	$4,139.00	12,940
2016-09-22	$46.12	$46.46	$42.15	$42.35	$4,235.00	22,098
2016-09-21	$44.99	$46.00	$44.26	$45.94	$4,594.00	12,140
2016-09-20	$43.49	$45.68	$43.21	$45.55	$4,555.00	21,352
2016-09-19	$39.70	$40.68	$39.40	$40.66	$4,066.00	10,087
2016-09-16	$38.94	$41.75	$38.82	$41.38	$4,138.00	11,656
2016-09-15	$37.96	$40.95	$37.12	$40.21	$4,021.00	19,204
2016-09-14	$40.58	$41.14	$37.84	$39.17	$3,917.00	21,993
2016-09-13	$40.56	$40.77	$39.03	$39.74	$3,974.00	14,998
2016-09-12	$38.91	$40.27	$38.81	$39.29	$3,929.00	29,767
2016-09-09	$37.25	$37.54	$35.35	$35.62	$3,562.00	14,149
2016-09-08	$33.88	$36.83	$33.80	$36.10	$3,610.00	32,425
2016-09-07	$33.75	$34.00	$31.35	$31.99	$3,199.00	27,488
2016-09-06	$34.35	$34.51	$32.90	$33.30	$3,330.00	18,279
2016-09-02	$37.09	$37.37	$35.82	$36.08	$3,608.00	13,595
2016-09-01	$37.95	$38.78	$35.84	$36.62	$3,662.00	23,490
2016-08-31	$38.17	$40.58	$38.12	$39.62	$3,962.00	24,882
2016-08-30	$41.66	$41.72	$37.25	$37.98	$3,798.00	21,063
2016-08-29	$40.84	$42.07	$39.21	$40.45	$4,045.00	24,125
2016-08-26	$39.55	$42.75	$39.29	$40.47	$4,047.00	30,661
2016-08-25	$38.98	$40.78	$38.25	$39.83	$3,983.00	32,783
2016-08-24	$37.62	$38.90	$37.50	$37.71	$3,771.00	39,417
2016-08-23	$34.29	$36.70	$33.85	$36.21	$3,621.00	35,257
2016-08-22	$33.49	$33.74	$32.44	$33.03	$3,303.00	31,985
2016-08-19	$30.84	$31.47	$29.95	$30.04	$3,004.00	43,061
2016-08-18	$31.66	$34.43	$31.60	$33.83	$3,383.00	29,011
2016-08-17	$31.72	$32.80	$31.08	$31.88	$3,188.00	21,543
2016-08-16	$31.06	$32.13	$30.79	$32.02	$3,202.00	27,563
2016-08-15	$31.47	$32.34	$30.08	$30.89	$3,089.00	23,291
2016-08-12	$31.62	$32.30	$30.55	$30.82	$3,082.00	26,965
2016-08-11	$30.45	$31.87	$29.28	$29.76	$2,976.00	50,041
2016-08-10	$32.28	$32.70	$30.06	$30.66	$3,066.00	36,230
2016-08-09	$35.00	$35.48	$31.84	$32.37	$3,237.00	46,400
2016-08-08	$36.46	$37.70	$35.57	$37.25	$3,725.00	25,288
2016-08-05	$39.27	$39.76	$37.68	$37.86	$3,786.00	15,386
2016-08-04	$41.59	$43.40	$39.96	$40.70	$4,070.00	25,424
2016-08-03	$39.67	$42.29	$39.32	$41.53	$4,153.00	23,068
2016-08-02	$37.81	$38.80	$36.70	$36.93	$3,693.00	14,086
2016-08-01	$41.72	$42.30	$38.37	$38.61	$3,861.00	15,880
2016-07-29	$43.38	$44.84	$42.62	$42.68	$4,268.00	19,764
2016-07-28	$35.57	$43.94	$35.43	$42.49	$4,249.00	51,259
2016-07-27	$36.48	$37.17	$34.36	$34.90	$3,490.00	24,041
2016-07-26	$34.96	$37.19	$34.30	$35.11	$3,511.00	19,347
2016-07-25	$38.31	$38.43	$36.00	$36.73	$3,673.00	20,282
2016-07-22	$37.66	$38.98	$37.64	$38.10	$3,810.00	32,961
2016-07-21	$33.39	$35.38	$32.89	$34.85	$3,485.00	35,447
2016-07-20	$33.86	$35.22	$33.31	$33.50	$3,350.00	37,265
2016-07-19	$37.63	$37.82	$35.92	$36.46	$3,646.00	21,963
2016-07-18	$38.11	$38.26	$35.85	$36.58	$3,658.00	17,660
2016-07-15	$35.20	$38.91	$34.65	$37.63	$3,763.00	27,677
2016-07-14	$37.19	$38.29	$36.00	$37.18	$3,718.00	18,632
2016-07-13	$37.83	$38.50	$35.49	$37.41	$3,741.00	20,577
2016-07-12	$37.05	$37.50	$35.16	$37.18	$3,718.00	17,730
2016-07-11	$40.00	$40.07	$35.60	$36.27	$3,627.00	27,933
2016-07-08	$39.68	$40.55	$39.04	$40.55	$4,055.00	17,940
2016-07-07	$41.16	$41.77	$36.90	$38.68	$3,868.00	32,414
2016-07-06	$37.57	$39.84	$37.26	$39.83	$3,983.00	28,667
2016-07-05	$41.51	$41.63	$38.02	$38.30	$3,830.00	43,380
2016-07-01	$45.24	$50.18	$45.14	$49.75	$4,975.00	20,250
2016-06-30	$45.27	$47.55	$43.75	$46.31	$4,631.00	31,013
2016-06-29	$46.25	$46.25	$42.94	$43.57	$4,357.00	27,851
2016-06-28	$42.60	$45.34	$41.98	$44.82	$4,482.00	34,178
2016-06-27	$38.82	$39.72	$37.30	$39.60	$3,960.00	23,184
2016-06-24	$37.00	$38.30	$36.62	$36.90	$3,690.00	20,656
2016-06-23	$36.86	$39.50	$35.21	$38.37	$3,837.00	37,318
2016-06-22	$41.50	$41.63	$36.81	$37.47	$3,747.00	33,158
2016-06-21	$40.46	$42.10	$39.87	$41.11	$4,111.00	30,873
2016-06-20	$37.24	$40.86	$37.14	$39.90	$3,990.00	39,705
2016-06-17	$35.20	$36.88	$35.02	$36.87	$3,687.00	22,712
2016-06-16	$35.23	$36.85	$33.60	$34.77	$3,477.00	35,517
2016-06-15	$36.51	$37.06	$35.12	$35.34	$3,534.00	28,566
2016-06-14	$35.01	$36.63	$34.77	$35.87	$3,587.00	23,231
2016-06-13	$36.53	$37.07	$34.89	$35.90	$3,590.00	28,093
2016-06-10	$36.00	$36.00	$34.17	$35.13	$3,513.00	40,574
2016-06-09	$31.27	$37.56	$30.85	$36.50	$3,650.00	72,159
2016-06-08	$31.96	$32.49	$30.96	$31.29	$3,129.00	41,959
2016-06-07	$30.01	$32.25	$30.01	$32.05	$3,205.00	48,183
2016-06-06	$29.43	$31.64	$29.07	$31.38	$3,138.00	46,847
2016-06-03	$30.17	$30.56	$28.62	$29.06	$2,906.00	48,917
2016-06-02	$28.59	$29.95	$27.85	$29.10	$2,910.00	55,805
2016-06-01	$27.79	$28.57	$26.50	$28.46	$2,846.00	82,934
2016-05-31	$24.26	$25.76	$23.76	$24.96	$2,496.00	121,511
2016-05-27	$21.40	$22.40	$21.16	$21.55	$2,155.00	55,806
2016-05-26	$21.33	$22.16	$20.55	$21.16	$2,116.00	72,141
2016-05-25	$21.15	$22.23	$20.64	$21.68	$2,168.00	71,272
2016-05-24	$21.96	$22.04	$20.98	$21.37	$2,137.00	62,679
2016-05-23	$24.78	$24.84	$22.35	$22.75	$2,275.00	61,795
2016-05-20	$23.41	$23.50	$22.56	$22.78	$2,278.00	46,613
2016-05-19	$20.35	$22.82	$20.00	$22.41	$2,241.00	71,675
2016-05-18	$21.25	$21.64	$20.66	$21.04	$2,104.00	82,532
2016-05-17	$23.29	$23.30	$22.20	$22.80	$2,280.00	48,417
2016-05-16	$22.31	$23.00	$22.01	$22.28	$2,228.00	79,577
2016-05-13	$24.50	$26.21	$24.26	$24.41	$2,441.00	53,538
2016-05-12	$26.22	$26.80	$25.00	$26.15	$2,615.00	34,910
2016-05-11	$24.96	$26.63	$24.48	$26.20	$2,620.00	35,677
2016-05-10	$25.60	$26.24	$25.25	$26.13	$2,613.00	31,698
2016-05-09	$24.45	$24.72	$23.52	$24.09	$2,409.00	21,388
2016-05-06	$22.89	$24.42	$22.81	$23.93	$2,393.00	28,329
2016-05-05	$24.83	$25.25	$23.04	$23.69	$2,369.00	42,017
2016-05-04	$25.78	$25.96	$25.00	$25.70	$2,570.00	38,373
2016-05-03	$23.29	$24.28	$22.94	$23.70	$2,370.00	42,074
2016-05-02	$24.95	$25.20	$21.84	$22.45	$2,245.00	70,046
2016-04-29	$24.67	$28.01	$24.03	$26.07	$2,607.00	62,728
2016-04-28	$24.33	$25.04	$23.56	$23.65	$2,365.00	80,002
2016-04-27	$26.08	$27.25	$25.20	$26.63	$2,663.00	60,101
2016-04-26	$26.86	$27.33	$26.24	$27.15	$2,715.00	32,969
2016-04-25	$28.80	$28.80	$27.06	$28.41	$2,841.00	34,908
2016-04-22	$29.64	$31.97	$28.76	$30.75	$3,075.00	51,593
2016-04-21	$28.38	$29.75	$27.97	$28.86	$2,886.00	45,966
2016-04-20	$28.32	$29.99	$27.08	$28.33	$2,833.00	55,507
2016-04-19	$25.89	$28.59	$25.89	$28.16	$2,816.00	76,426
2016-04-18	$22.26	$23.57	$21.77	$23.25	$2,325.00	45,595
2016-04-15	$22.00	$22.82	$21.81	$22.14	$2,214.00	58,000
2016-04-14	$24.25	$25.71	$23.85	$24.04	$2,404.00	44,416
2016-04-13	$25.46	$26.44	$24.79	$26.16	$2,616.00	40,761
2016-04-12	$23.63	$25.69	$23.27	$25.26	$2,526.00	40,461
2016-04-11	$22.22	$22.57	$21.93	$22.45	$2,245.00	54,622
2016-04-08	$25.82	$26.04	$24.72	$24.93	$2,493.00	47,989
2016-04-07	$23.84	$26.13	$23.65	$26.10	$2,610.00	72,527
2016-04-06	$22.41	$22.94	$21.80	$21.88	$2,188.00	38,978
2016-04-05	$24.95	$25.02	$22.95	$23.75	$2,375.00	41,500
2016-04-04	$25.88	$28.27	$24.90	$25.84	$2,584.00	56,099
2016-04-01	$23.82	$24.16	$22.82	$23.78	$2,378.00	22,740
2016-03-31	$26.21	$26.62	$22.96	$24.31	$2,431.00	51,890
2016-03-30	$25.47	$26.05	$24.22	$25.30	$2,530.00	33,040
2016-03-29	$22.78	$25.23	$22.50	$24.92	$2,492.00	47,052
2016-03-28	$21.32	$23.48	$20.95	$23.16	$2,316.00	37,668
2016-03-24	$20.60	$22.09	$20.54	$21.58	$2,158.00	31,734
2016-03-23	$24.07	$24.43	$20.48	$20.63	$2,063.00	48,025
2016-03-22	$22.91	$23.70	$21.63	$23.50	$2,349.50	30,585
2016-03-21	$24.67	$24.89	$21.67	$22.07	$2,207.00	44,242
2016-03-18	$26.71	$26.95	$24.71	$25.01	$2,501.00	41,151
2016-03-17	$25.01	$27.01	$22.99	$26.44	$2,644.00	45,755
2016-03-16	$22.93	$24.70	$22.66	$24.24	$2,424.00	40,409
2016-03-15	$25.19	$25.60	$23.26	$23.89	$2,389.00	55,884
2016-03-14	$22.54	$24.13	$22.11	$22.80	$2,280.00	39,246
2016-03-11	$0.93	$0.96	$0.89	$0.91	$2,285.00	21,848
2016-03-10	$0.88	$0.90	$0.80	$0.90	$2,240.00	22,941
2016-03-09	$0.80	$0.86	$0.78	$0.83	$2,085.00	20,380
2016-03-08	$0.77	$0.79	$0.73	$0.78	$1,940.00	18,418
2016-03-07	$0.71	$0.81	$0.70	$0.78	$1,947.50	32,679
2016-03-04	$0.69	$0.72	$0.67	$0.72	$1,792.50	23,726
2016-03-03	$0.68	$0.75	$0.67	$0.67	$1,680.00	37,259
2016-03-02	$0.74	$0.79	$0.72	$0.72	$1,795.00	25,296
2016-03-01	$0.78	$0.86	$0.74	$0.82	$2,039.75	18,405
2016-02-29	$0.77	$0.82	$0.76	$0.76	$1,908.75	24,932
2016-02-26	$0.88	$0.91	$0.81	$0.90	$2,240.00	16,083
2016-02-25	$0.92	$0.92	$0.83	$0.88	$2,200.00	23,506
2016-02-24	$0.96	$1.01	$0.95	$0.97	$2,425.00	7,927
2016-02-23	$1.01	$1.01	$0.94	$0.96	$2,400.00	12,775
2016-02-22	$1.02	$1.06	$1.00	$1.01	$2,525.00	17,831
2016-02-19	$1.10	$1.10	$1.01	$1.01	$2,535.00	20,516
2016-02-18	$1.18	$1.24	$1.13	$1.14	$2,850.00	26,981
2016-02-17	$1.21	$1.32	$1.19	$1.30	$3,250.00	15,339
2016-02-16	$1.22	$1.24	$1.17	$1.24	$3,097.50	17,348
2016-02-12	$1.37	$1.37	$1.30	$1.34	$3,350.00	13,247
2016-02-11	$1.52	$1.54	$1.36	$1.39	$3,475.00	11,045
2016-02-10	$1.51	$1.53	$1.43	$1.50	$3,750.00	8,763
2016-02-09	$1.62	$1.68	$1.57	$1.58	$3,950.00	8,029
2016-02-08	$1.72	$1.76	$1.62	$1.66	$4,150.00	18,616
2016-02-05	$1.47	$1.56	$1.46	$1.51	$3,775.00	18,708
2016-02-04	$1.39	$1.47	$1.31	$1.38	$3,450.00	28,589
2016-02-03	$1.46	$1.56	$1.39	$1.52	$3,800.00	16,186
2016-02-02	$1.43	$1.51	$1.35	$1.50	$3,750.00	35,537
2016-02-01	$1.81	$1.83	$1.72	$1.78	$4,450.00	16,587
2016-01-29	$2.15	$2.25	$2.11	$2.23	$5,575.00	13,145
2016-01-28	$1.70	$2.01	$1.69	$2.01	$5,025.00	16,693
2016-01-27	$1.87	$1.97	$1.78	$1.82	$4,550.00	9,693
2016-01-26	$1.85	$1.90	$1.73	$1.83	$4,575.00	10,181
2016-01-25	$1.70	$1.87	$1.65	$1.79	$4,475.00	11,106
2016-01-22	$1.79	$1.87	$1.75	$1.84	$4,600.00	9,851
2016-01-21	$1.81	$1.92	$1.67	$1.84	$4,600.00	15,085
2016-01-20	$1.75	$1.81	$1.65	$1.78	$4,450.00	5,574
2016-01-19	$1.85	$1.87	$1.69	$1.71	$4,275.00	8,216
2016-01-15	$1.85	$1.85	$1.72	$1.78	$4,450.00	8,645
2016-01-14	$2.09	$2.14	$1.86	$1.89	$4,725.00	14,994
2016-01-13	$2.20	$2.35	$2.18	$2.25	$5,625.00	7,694
2016-01-12	$2.32	$2.36	$2.13	$2.18	$5,450.00	11,164
2016-01-11	$2.66	$2.67	$2.51	$2.55	$6,375.00	7,829
2016-01-08	$2.66	$2.96	$2.62	$2.90	$7,250.00	15,467
2016-01-07	$2.33	$2.72	$2.33	$2.60	$6,500.00	22,254
2016-01-06	$2.44	$2.54	$2.17	$2.28	$5,700.00	17,182
2016-01-05	$2.22	$2.48	$2.21	$2.43	$6,075.00	13,627
2016-01-04	$2.52	$2.58	$2.29	$2.34	$5,850.00	14,738
2015-12-31	$2.43	$2.58	$2.37	$2.44	$6,100.00	15,819
2015-12-30	$2.25	$2.27	$2.03	$2.24	$5,600.00	14,553
2015-12-29	$2.62	$2.68	$2.43	$2.47	$6,175.00	25,445
2015-12-28	$2.05	$2.33	$2.03	$2.30	$5,750.00	20,359
2015-12-24	$1.83	$1.85	$1.71	$1.79	$4,475.00	11,119
2015-12-23	$1.53	$1.78	$1.47	$1.72	$4,300.00	14,609
2015-12-22	$1.50	$1.61	$1.48	$1.55	$3,875.00	12,812
2015-12-21	$1.46	$1.66	$1.44	$1.63	$4,075.00	24,113
2015-12-18	$1.41	$1.41	$1.32	$1.35	$3,375.00	8,999
2015-12-17	$1.41	$1.47	$1.33	$1.34	$3,350.00	15,339
2015-12-16	$1.40	$1.47	$1.29	$1.42	$3,550.00	12,494
2015-12-15	$1.47	$1.48	$1.34	$1.35	$3,375.25	12,835
2015-12-14	$1.55	$1.58	$1.48	$1.57	$3,925.00	10,026
2015-12-11	$1.77	$1.84	$1.73	$1.75	$4,375.00	7,730
2015-12-10	$1.93	$2.09	$1.84	$1.84	$4,600.00	9,936
2015-12-09	$2.07	$2.12	$1.95	$2.00	$5,000.00	5,557
2015-12-08	$1.97	$2.06	$1.91	$2.04	$5,087.50	5,960
2015-12-07	$2.21	$2.22	$1.99	$2.02	$5,050.00	9,773
2015-12-04	$2.40	$2.44	$2.35	$2.39	$5,975.00	4,261
2015-12-03	$2.25	$2.45	$2.24	$2.41	$6,025.00	9,129
2015-12-02	$2.46	$2.47	$2.29	$2.35	$5,875.00	9,895
2015-12-01	$2.60	$2.66	$2.44	$2.56	$6,400.00	7,324
2015-11-30	$2.53	$2.64	$2.52	$2.55	$6,375.00	5,315
2015-11-27	$2.59	$2.63	$2.49	$2.58	$6,450.00	10,321
2015-11-25	$2.80	$3.00	$2.74	$2.82	$7,050.00	7,286
2015-11-24	$2.71	$2.97	$2.70	$2.88	$7,200.00	8,201
2015-11-23	$2.87	$3.02	$2.80	$2.92	$7,300.00	7,263
2015-11-20	$3.03	$3.06	$2.80	$2.82	$7,050.00	19,173
2015-11-19	$3.55	$3.73	$3.24	$3.24	$8,100.25	12,855
2015-11-18	$3.79	$3.83	$3.59	$3.63	$9,075.00	4,579
2015-11-17	$3.60	$3.92	$3.56	$3.82	$9,550.00	4,893
2015-11-16	$3.79	$4.02	$3.74	$3.80	$9,500.00	5,537
2015-11-13	$3.63	$3.86	$3.55	$3.85	$9,625.00	8,364
2015-11-12	$3.45	$3.57	$3.39	$3.55	$8,875.00	5,774
2015-11-11	$3.69	$3.73	$3.43	$3.53	$8,825.00	5,381
2015-11-10	$3.78	$3.84	$3.65	$3.70	$9,250.00	4,920
2015-11-09	$3.64	$3.66	$3.44	$3.60	$9,000.00	6,447
2015-11-06	$3.71	$4.05	$3.66	$3.81	$9,525.00	9,106
2015-11-05	$3.63	$3.98	$3.60	$3.93	$9,825.00	12,627
2015-11-04	$3.59	$3.67	$3.40	$3.48	$8,700.00	7,205
2015-11-03	$3.34	$3.55	$3.32	$3.47	$8,675.00	6,616
2015-11-02	$3.37	$3.50	$3.32	$3.40	$8,500.00	8,654
2015-10-30	$3.27	$3.78	$3.25	$3.73	$9,325.00	13,777
2015-10-29	$3.78	$3.96	$3.32	$3.41	$8,525.00	13,893
2015-10-28	$3.63	$3.71	$3.45	$3.60	$9,000.00	13,906
2015-10-27	$3.98	$4.21	$3.89	$3.97	$9,925.00	8,189
2015-10-26	$4.30	$4.31	$3.84	$3.98	$9,950.00	18,024
2015-10-23	$4.87	$4.95	$4.63	$4.72	$11,800.00	8,559
2015-10-22	$5.33	$5.48	$5.06	$5.19	$12,975.00	5,680
2015-10-21	$5.49	$5.50	$5.24	$5.35	$13,375.00	8,723
2015-10-20	$5.88	$5.95	$5.72	$5.85	$14,625.00	3,006
2015-10-19	$5.76	$5.90	$5.67	$5.71	$14,275.00	3,343
2015-10-16	$5.78	$5.81	$5.62	$5.65	$14,125.00	5,603
2015-10-15	$6.43	$6.52	$5.86	$5.94	$14,850.00	7,094
2015-10-14	$6.17	$6.33	$6.03	$6.29	$15,725.00	3,932
2015-10-13	$6.21	$6.45	$6.04	$6.14	$15,350.00	4,567
2015-10-12	$6.25	$6.40	$6.15	$6.37	$15,925.00	3,137
2015-10-09	$6.09	$6.24	$6.02	$6.22	$15,550.00	3,439
2015-10-08	$6.05	$6.27	$5.98	$6.02	$15,050.00	5,195
2015-10-07	$6.21	$6.32	$5.90	$5.96	$14,900.00	6,589
2015-10-06	$5.74	$6.00	$5.68	$5.89	$14,725.00	4,249
2015-10-05	$5.82	$6.03	$5.69	$5.82	$14,550.00	5,975
2015-10-02	$5.59	$5.85	$5.53	$5.77	$14,425.00	4,573
2015-10-01	$6.03	$6.19	$5.54	$5.62	$14,050.00	10,467
2015-09-30	$6.79	$6.79	$6.21	$6.35	$15,875.00	9,343
2015-09-29	$7.05	$7.16	$6.77	$6.81	$17,025.00	6,290
2015-09-28	$7.86	$7.86	$7.31	$7.49	$18,725.00	6,723
2015-09-25	$7.25	$7.26	$6.94	$7.17	$17,925.00	4,990
2015-09-24	$7.20	$7.56	$6.90	$7.53	$18,825.00	5,628
2015-09-23	$7.34	$7.46	$7.18	$7.25	$18,125.00	2,415
2015-09-22	$7.31	$7.41	$7.24	$7.27	$18,175.00	2,844
2015-09-21	$7.23	$7.48	$7.20	$7.32	$18,300.00	6,369
2015-09-18	$7.76	$7.89	$7.58	$7.64	$19,100.00	7,162
2015-09-17	$8.12	$8.28	$8.01	$8.08	$20,200.00	5,545
2015-09-16	$8.35	$8.45	$8.13	$8.20	$20,500.00	6,255
2015-09-15	$8.89	$9.05	$8.65	$8.71	$21,775.00	2,404
2015-09-14	$8.51	$9.05	$8.48	$8.91	$22,275.00	4,480
2015-09-11	$8.39	$8.60	$8.35	$8.42	$21,050.00	3,886
2015-09-10	$8.24	$8.76	$8.15	$8.27	$20,675.00	6,669
2015-09-09	$1.65	$1.66	$1.60	$1.62	$20,250.00	4,045
2015-09-08	$1.68	$1.75	$1.67	$1.72	$21,500.00	2,853
2015-09-04	$1.69	$1.71	$1.61	$1.63	$20,375.00	2,636
2015-09-03	$1.61	$1.78	$1.60	$1.73	$21,625.00	5,863
2015-09-02	$1.65	$1.67	$1.60	$1.60	$20,000.00	3,300
2015-09-01	$1.74	$1.76	$1.66	$1.69	$21,125.00	1,945
2015-08-31	$1.67	$1.71	$1.62	$1.70	$21,250.00	3,707
2015-08-28	$1.75	$1.77	$1.71	$1.75	$21,875.00	2,337
2015-08-27	$1.69	$1.74	$1.62	$1.68	$21,000.00	4,345
2015-08-26	$1.73	$1.75	$1.70	$1.70	$21,250.00	1,483
2015-08-25	$1.70	$1.73	$1.65	$1.73	$21,625.00	2,633
2015-08-24	$1.63	$1.75	$1.62	$1.68	$21,000.00	4,533

VelocityShares 3x Long Natural Gas ETN (UGAZ) News Headlines

Recent VelocityShares 3x Long Natural Gas ETN (UGAZ) News

Similar Companies to VelocityShares 3x Long Natural Gas ETN (UGAZ) 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	--	--	--

VelocityShares 3x Long Natural Gas ETN (UGAZ) Exchange: NYSE ARCA