REX VOLMAXXTM SHORT VIX WEEKLY FUTURES STRATEGY ETF (VMIN) Stock Profile

Data as of May 9, 2025

$2.78 ($0.00) 0.00%

REX VOLMAXXTM SHORT VIX WEEKLY FUTURES STRATEGY ETF - Daily Information

Click for more stock information on REX VOLMAXXTM SHORT VIX WEEKLY FUTURES STRATEGY ETF.

Daily Information	Data
Date	May 9, 2025
Open	$2.78
Previous Close	$2.78
High	$2.78
Low	$2.78
Adjusted Open	$2.78
Previous Adjusted Close	$2.78
Adjusted High	$2.78
Adjusted Low	$2.78

Invest in REX VOLMAXXTM SHORT VIX WEEKLY FUTURES STRATEGY ETF (VMIN)

Invest with as little as $5.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for REX VOLMAXXTM SHORT VIX WEEKLY FUTURES STRATEGY ETF (VMIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-14	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-13	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-12	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-11	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-10	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-07	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-04	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-12-03	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-11-30	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-11-29	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-11-28	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-11-27	$2.78	$2.78	$2.78	$2.78	$2.78	0
2018-11-26	$2.78	$2.79	$2.75	$2.78	$2.78	86,901
2018-11-23	$2.70	$2.77	$2.70	$2.77	$2.77	82,183
2018-11-21	$2.75	$2.75	$2.65	$2.74	$2.74	39,295
2018-11-20	$2.75	$2.76	$2.75	$2.76	$2.76	81,595
2018-11-19	$2.75	$2.76	$2.75	$2.75	$2.75	118,072
2018-11-16	$2.65	$2.75	$2.65	$2.75	$2.75	53,185
2018-11-15	$2.65	$2.68	$2.59	$2.65	$2.65	109,446
2018-11-14	$2.75	$2.76	$2.64	$2.68	$2.68	46,875
2018-11-13	$2.75	$2.76	$2.69	$2.72	$2.72	98,122
2018-11-12	$2.88	$2.88	$2.77	$2.77	$2.77	41,033
2018-11-09	$2.92	$2.94	$2.86	$2.90	$2.90	79,233
2018-11-08	$2.93	$2.99	$2.92	$2.96	$2.96	73,010
2018-11-07	$2.88	$2.95	$2.88	$2.94	$2.94	94,987
2018-11-06	$2.76	$2.83	$2.76	$2.82	$2.82	74,136
2018-11-05	$2.72	$2.78	$2.72	$2.75	$2.75	9,122
2018-11-02	$2.78	$2.79	$2.66	$2.72	$2.72	91,072
2018-11-01	$2.70	$2.73	$2.68	$2.73	$2.73	191,605
2018-10-31	$2.68	$2.71	$2.66	$2.71	$2.71	63,171
2018-10-30	$2.60	$2.63	$2.59	$2.62	$2.62	54,934
2018-10-29	$2.67	$2.69	$2.53	$2.59	$2.59	88,563
2018-10-26	$2.63	$2.68	$2.58	$2.63	$2.63	206,033
2018-10-25	$2.69	$2.76	$2.66	$2.73	$2.73	213,111
2018-10-24	$2.82	$2.82	$2.65	$2.66	$2.66	112,830
2018-10-23	$2.74	$2.83	$2.70	$2.81	$2.81	120,890
2018-10-22	$2.88	$2.88	$2.81	$2.86	$2.86	78,647
2018-10-19	$2.89	$2.91	$2.83	$2.86	$2.86	49,671
2018-10-18	$2.99	$2.99	$2.83	$2.87	$2.87	79,860
2018-10-17	$3.03	$3.03	$2.90	$2.96	$2.96	93,230
2018-10-16	$2.95	$3.01	$2.93	$3.00	$3.00	132,344
2018-10-15	$2.92	$2.93	$2.85	$2.92	$2.92	103,206
2018-10-12	$2.99	$2.99	$2.79	$2.95	$2.95	302,735
2018-10-11	$2.95	$2.98	$2.73	$2.82	$2.82	271,758
2018-10-10	$3.21	$3.21	$2.96	$2.96	$2.96	398,447
2018-10-09	$3.18	$3.26	$3.16	$3.22	$3.22	19,661
2018-10-08	$3.21	$3.25	$3.10	$3.23	$3.23	113,984
2018-10-05	$3.30	$3.34	$3.16	$3.25	$3.25	179,298
2018-10-04	$3.36	$3.36	$3.23	$3.29	$3.29	223,772
2018-10-03	$3.41	$3.41	$3.38	$3.38	$3.38	6,181
2018-10-02	$3.40	$3.41	$3.36	$3.39	$3.39	20,315
2018-10-01	$3.41	$3.43	$3.36	$3.40	$3.40	91,520
2018-09-28	$3.35	$3.39	$3.34	$3.39	$3.39	91,499
2018-09-27	$3.36	$3.39	$3.36	$3.38	$3.38	36,601
2018-09-26	$3.39	$3.40	$3.32	$3.32	$3.32	6,606
2018-09-25	$3.40	$3.42	$3.35	$3.35	$3.35	30,000
2018-09-24	$3.33	$3.39	$3.31	$3.39	$3.39	112,943
2018-09-21	$3.37	$3.39	$3.36	$3.38	$3.38	93,030
2018-09-20	$3.39	$3.40	$3.36	$3.36	$3.36	39,225
2018-09-19	$3.38	$3.39	$3.37	$3.38	$3.38	27,237
2018-09-18	$3.36	$3.40	$3.34	$3.34	$3.34	33,416
2018-09-17	$3.42	$3.42	$3.36	$3.37	$3.37	18,860
2018-09-14	$3.39	$3.42	$3.38	$3.42	$3.42	121,110
2018-09-13	$3.36	$3.40	$3.36	$3.39	$3.39	80,737
2018-09-12	$3.30	$3.34	$3.30	$3.33	$3.33	41,858
2018-09-11	$3.18	$3.28	$3.18	$3.27	$3.27	80,696
2018-09-10	$3.18	$3.22	$3.18	$3.22	$3.22	47,123
2018-09-07	$3.15	$3.19	$3.13	$3.13	$3.13	41,415
2018-09-06	$3.24	$3.24	$3.15	$3.16	$3.16	61,268
2018-09-05	$3.24	$3.25	$3.21	$3.24	$3.24	20,569
2018-09-04	$3.23	$3.26	$3.21	$3.24	$3.24	23,488
2018-08-31	$3.22	$3.27	$3.20	$3.24	$3.24	28,553
2018-08-30	$3.26	$3.28	$3.20	$3.22	$3.22	45,763
2018-08-29	$3.29	$3.32	$3.27	$3.29	$3.29	29,494
2018-08-28	$3.35	$3.35	$3.27	$3.27	$3.27	44,660
2018-08-27	$3.36	$3.37	$3.33	$3.33	$3.33	51,630
2018-08-24	$3.35	$3.37	$3.33	$3.33	$3.33	10,827
2018-08-23	$3.33	$3.36	$3.32	$3.32	$3.32	5,415
2018-08-22	$3.33	$3.34	$3.31	$3.32	$3.32	14,838
2018-08-21	$3.39	$3.40	$3.33	$3.33	$3.33	12,817
2018-08-20	$3.39	$3.39	$3.34	$3.38	$3.38	65,833
2018-08-17	$3.26	$3.34	$3.26	$3.34	$3.34	37,744
2018-08-16	$3.26	$3.31	$3.26	$3.28	$3.28	41,117
2018-08-15	$3.29	$3.29	$3.12	$3.23	$3.23	115,025
2018-08-14	$3.25	$3.30	$3.23	$3.30	$3.30	16,849
2018-08-13	$3.30	$3.34	$3.21	$3.22	$3.22	34,449
2018-08-10	$3.30	$3.33	$3.27	$3.30	$3.30	56,351
2018-08-09	$3.40	$3.42	$3.39	$3.39	$3.39	22,213
2018-08-08	$3.37	$3.42	$3.36	$3.39	$3.39	121,319
2018-08-07	$3.34	$3.37	$3.34	$3.37	$3.37	62,014
2018-08-06	$3.27	$3.33	$3.27	$3.30	$3.30	422,249
2018-08-03	$3.26	$3.30	$3.26	$3.26	$3.26	42,126
2018-08-02	$3.19	$3.27	$3.19	$3.26	$3.26	9,301
2018-08-01	$3.26	$3.28	$3.24	$3.26	$3.26	20,493
2018-07-31	$3.25	$3.26	$3.22	$3.22	$3.22	18,195
2018-07-30	$3.24	$3.24	$3.15	$3.18	$3.18	48,061
2018-07-27	$3.28	$3.29	$3.19	$3.23	$3.23	143,968
2018-07-26	$3.29	$3.30	$3.25	$3.28	$3.28	39,235
2018-07-25	$3.26	$3.30	$3.26	$3.30	$3.30	67,458
2018-07-24	$3.30	$3.31	$3.23	$3.29	$3.29	31,041
2018-07-23	$3.25	$3.27	$3.21	$3.27	$3.27	58,054
2018-07-20	$3.24	$3.28	$3.23	$3.25	$3.25	24,042
2018-07-19	$3.27	$3.30	$3.26	$3.27	$3.27	41,400
2018-07-18	$3.29	$3.31	$3.26	$3.30	$3.30	152,612
2018-07-17	$3.28	$3.36	$3.28	$3.30	$3.30	110,070
2018-07-16	$3.32	$3.33	$3.27	$3.30	$3.30	88,080
2018-07-13	$3.28	$3.30	$3.24	$3.29	$3.29	83,580
2018-07-12	$3.25	$3.28	$3.24	$3.28	$3.28	18,454
2018-07-11	$3.30	$3.30	$3.20	$3.22	$3.22	36,988
2018-07-10	$3.25	$3.28	$3.23	$3.27	$3.27	51,746
2018-07-09	$3.15	$3.25	$3.15	$3.23	$3.23	45,191
2018-07-06	$3.04	$3.10	$3.04	$3.10	$3.10	76,748
2018-07-05	$3.04	$3.04	$2.99	$3.03	$3.03	81,997
2018-07-03	$3.03	$3.05	$2.98	$2.98	$2.98	18,631
2018-07-02	$2.94	$3.02	$2.93	$3.02	$3.02	53,472
2018-06-29	$3.04	$3.09	$3.02	$3.02	$3.02	22,212
2018-06-28	$2.94	$2.98	$2.88	$2.98	$2.98	77,086
2018-06-27	$3.09	$3.14	$2.94	$2.98	$2.98	137,553
2018-06-26	$3.08	$3.11	$3.05	$3.07	$3.07	47,288
2018-06-25	$3.19	$3.21	$2.98	$3.05	$3.05	249,008
2018-06-22	$3.28	$3.28	$3.24	$3.25	$3.25	87,896
2018-06-21	$3.29	$3.29	$3.19	$3.20	$3.20	50,644
2018-06-20	$3.30	$3.33	$3.29	$3.30	$3.30	76,597
2018-06-19	$3.27	$3.32	$3.25	$3.28	$3.28	80,170
2018-06-18	$3.30	$3.37	$3.26	$3.37	$3.37	88,388
2018-06-15	$3.32	$3.33	$3.28	$3.31	$3.31	48,051
2018-06-14	$3.33	$3.36	$3.32	$3.32	$3.32	111,972
2018-06-13	$3.32	$3.33	$3.27	$3.28	$3.28	56,272
2018-06-12	$3.31	$3.31	$3.27	$3.29	$3.29	45,101
2018-06-11	$3.28	$3.30	$3.27	$3.29	$3.29	101,238
2018-06-08	$3.22	$3.29	$3.22	$3.28	$3.28	75,769
2018-06-07	$3.31	$3.32	$3.23	$3.27	$3.27	61,905
2018-06-06	$3.25	$3.30	$3.24	$3.29	$3.29	50,538
2018-06-05	$3.20	$3.24	$3.19	$3.23	$3.23	69,973
2018-06-04	$3.18	$3.20	$3.17	$3.19	$3.19	17,287
2018-06-01	$3.12	$3.14	$3.11	$3.13	$3.13	86,992
2018-05-31	$3.05	$3.08	$3.00	$3.05	$3.05	142,950
2018-05-30	$3.10	$3.14	$3.06	$3.06	$3.06	39,488
2018-05-29	$3.15	$3.19	$3.03	$3.05	$3.05	215,603
2018-05-25	$3.21	$3.24	$3.19	$3.21	$3.21	81,113
2018-05-24	$3.20	$3.23	$3.16	$3.22	$3.22	60,469
2018-05-23	$3.12	$3.22	$3.11	$3.22	$3.22	45,997
2018-05-22	$3.25	$3.25	$3.19	$3.19	$3.19	72,145
2018-05-21	$3.20	$3.23	$3.19	$3.22	$3.22	74,325
2018-05-18	$3.18	$3.18	$3.13	$3.15	$3.15	24,932
2018-05-17	$3.14	$3.19	$3.13	$3.17	$3.17	49,337
2018-05-16	$3.08	$3.15	$3.08	$3.13	$3.13	106,990
2018-05-15	$3.16	$3.16	$3.06	$3.08	$3.08	111,519
2018-05-14	$3.08	$3.21	$3.08	$3.19	$3.19	290,359
2018-05-11	$3.10	$3.15	$3.10	$3.13	$3.13	76,762
2018-05-10	$2.99	$3.10	$2.99	$3.09	$3.09	209,676
2018-05-09	$2.95	$3.00	$2.95	$3.00	$3.00	89,373
2018-05-08	$2.91	$2.94	$2.91	$2.93	$2.93	66,054
2018-05-07	$2.93	$2.95	$2.91	$2.92	$2.92	96,555
2018-05-04	$2.89	$2.94	$2.87	$2.93	$2.93	187,932
2018-05-03	$2.86	$2.92	$2.81	$2.92	$2.92	64,405
2018-05-02	$2.90	$2.95	$2.89	$2.89	$2.89	103,329
2018-05-01	$2.84	$2.90	$2.84	$2.89	$2.89	67,751
2018-04-30	$2.88	$2.90	$2.84	$2.87	$2.87	114,584
2018-04-27	$2.87	$2.87	$2.82	$2.86	$2.86	78,578
2018-04-26	$2.80	$2.85	$2.79	$2.83	$2.83	71,531
2018-04-25	$2.79	$2.79	$2.75	$2.75	$2.75	37,451
2018-04-24	$2.90	$2.90	$2.72	$2.78	$2.78	107,055
2018-04-23	$2.84	$2.88	$2.80	$2.83	$2.83	71,905
2018-04-20	$2.87	$2.87	$2.80	$2.81	$2.81	94,342
2018-04-19	$2.83	$2.86	$2.81	$2.86	$2.86	58,248
2018-04-18	$2.82	$2.89	$2.77	$2.86	$2.86	255,478
2018-04-17	$2.80	$2.85	$2.78	$2.84	$2.84	206,550
2018-04-16	$2.73	$2.77	$2.70	$2.77	$2.77	100,108
2018-04-13	$2.65	$2.70	$2.64	$2.69	$2.69	165,938
2018-04-12	$2.59	$2.64	$2.59	$2.64	$2.64	95,232
2018-04-11	$2.59	$2.60	$2.56	$2.59	$2.59	85,739
2018-04-10	$2.62	$2.63	$2.57	$2.62	$2.62	76,481
2018-04-09	$2.59	$2.63	$2.56	$2.58	$2.58	93,245
2018-04-06	$2.58	$2.67	$2.51	$2.53	$2.53	165,285
2018-04-05	$2.60	$2.67	$2.59	$2.65	$2.65	110,489
2018-04-04	$2.49	$2.60	$2.47	$2.60	$2.60	146,138
2018-04-03	$2.55	$2.60	$2.52	$2.58	$2.58	119,695
2018-04-02	$2.57	$2.63	$2.48	$2.51	$2.51	728,052
2018-03-29	$2.64	$2.69	$2.60	$2.69	$2.69	206,551
2018-03-28	$2.64	$2.66	$2.52	$2.58	$2.58	250,892
2018-03-27	$2.75	$2.76	$2.58	$2.61	$2.61	274,081
2018-03-26	$2.73	$2.78	$2.69	$2.77	$2.77	296,574
2018-03-23	$2.72	$2.83	$2.64	$2.68	$2.68	514,179
2018-03-22	$2.80	$2.87	$2.70	$2.70	$2.70	205,576
2018-03-21	$2.89	$2.98	$2.86	$2.88	$2.88	88,086
2018-03-20	$2.86	$2.90	$2.81	$2.90	$2.90	148,947
2018-03-19	$3.00	$3.00	$2.78	$2.86	$2.86	748,463
2018-03-16	$2.96	$3.06	$2.96	$3.01	$3.01	194,859
2018-03-15	$2.85	$3.02	$2.85	$3.00	$3.00	275,455
2018-03-14	$3.01	$3.05	$2.85	$2.90	$2.90	298,592
2018-03-13	$3.11	$3.13	$2.91	$2.97	$2.97	744,246
2018-03-12	$3.17	$3.20	$3.00	$3.07	$3.07	1,159,967
2018-03-09	$2.97	$3.17	$2.94	$3.17	$3.17	728,305
2018-03-08	$2.85	$2.93	$2.84	$2.90	$2.90	335,632
2018-03-07	$2.62	$2.82	$2.62	$2.81	$2.81	662,048
2018-03-06	$2.83	$2.87	$2.66	$2.74	$2.74	348,628
2018-03-05	$2.63	$2.82	$2.60	$2.80	$2.80	289,847
2018-03-02	$2.47	$2.68	$2.37	$2.64	$2.64	982,177
2018-03-01	$2.77	$2.79	$2.46	$2.57	$2.57	788,715
2018-02-28	$3.00	$3.00	$2.78	$2.82	$2.82	494,918
2018-02-27	$3.19	$3.22	$2.87	$2.87	$2.87	733,410
2018-02-26	$3.17	$3.26	$3.10	$3.23	$3.23	396,927
2018-02-23	$2.93	$3.07	$2.87	$3.04	$3.04	206,806
2018-02-22	$2.90	$2.90	$2.78	$2.85	$2.85	172,308
2018-02-21	$2.85	$3.04	$2.78	$2.81	$2.81	313,196
2018-02-20	$2.89	$2.96	$2.75	$2.79	$2.79	275,074
2018-02-16	$2.96	$3.13	$2.93	$2.96	$2.96	398,521
2018-02-15	$3.05	$3.09	$2.94	$2.99	$2.99	596,294
2018-02-14	$2.66	$2.99	$2.65	$2.96	$2.96	563,159
2018-02-13	$2.66	$2.71	$2.60	$2.68	$2.68	214,565
2018-02-12	$2.92	$2.95	$2.63	$2.74	$2.74	738,632
2018-02-09	$2.90	$3.09	$2.39	$2.73	$2.73	1,144,069
2018-02-08	$3.65	$3.73	$2.50	$2.50	$2.50	667,739
2018-02-07	$6.35	$6.48	$3.71	$4.03	$4.03	881,756
2018-02-06	$4.09	$5.11	$4.09	$5.11	$5.11	61,039
2018-02-05	$24.19	$26.27	$15.51	$16.57	$16.57	419,410
2018-02-02	$29.83	$29.83	$25.14	$26.00	$26.00	129,891
2018-02-01	$29.70	$31.70	$29.31	$30.80	$30.80	31,856
2018-01-31	$30.00	$30.28	$29.00	$29.86	$29.86	45,912
2018-01-30	$28.91	$30.00	$27.66	$30.00	$30.00	123,714
2018-01-29	$32.57	$32.57	$30.45	$30.52	$30.52	27,563
2018-01-26	$33.16	$33.58	$32.88	$33.22	$33.22	11,069
2018-01-25	$33.80	$33.80	$32.40	$32.91	$32.91	21,006
2018-01-24	$34.49	$34.49	$32.41	$33.71	$33.71	35,213
2018-01-23	$35.00	$35.10	$34.10	$34.56	$34.56	36,925
2018-01-22	$34.00	$35.50	$34.00	$35.10	$35.10	29,372
2018-01-19	$34.60	$34.60	$33.69	$34.45	$34.45	36,176
2018-01-18	$33.53	$34.81	$33.41	$34.55	$34.55	30,095
2018-01-17	$34.35	$35.45	$33.35	$34.50	$34.50	46,929
2018-01-16	$37.02	$37.32	$33.04	$34.50	$34.50	87,240
2018-01-12	$37.60	$37.66	$36.85	$37.38	$37.38	26,619
2018-01-11	$37.50	$37.59	$37.21	$37.52	$37.52	19,152
2018-01-10	$36.50	$37.47	$35.85	$37.01	$37.01	56,512
2018-01-09	$37.35	$37.71	$36.83	$36.83	$36.83	15,269
2018-01-08	$36.89	$37.66	$36.75	$37.27	$37.27	22,013
2018-01-05	$37.13	$37.13	$36.67	$36.83	$36.83	17,022
2018-01-04	$37.38	$37.51	$36.92	$36.99	$36.99	39,186
2018-01-03	$36.25	$36.91	$36.25	$36.91	$36.91	51,220
2018-01-02	$34.50	$36.05	$34.50	$36.05	$36.05	27,344
2017-12-29	$35.60	$35.60	$34.47	$34.47	$34.47	35,488
2017-12-28	$34.92	$35.43	$34.88	$35.43	$35.43	36,215
2017-12-27	$35.08	$35.65	$34.70	$34.74	$34.74	34,051
2017-12-26	$36.40	$36.40	$34.68	$35.08	$35.08	67,104
2017-12-22	$45.02	$45.81	$44.93	$45.17	$34.90	12,662
2017-12-21	$45.29	$45.53	$44.91	$45.52	$35.17	10,034
2017-12-20	$45.63	$45.84	$45.12	$45.30	$35.00	23,803
2017-12-19	$45.97	$46.00	$44.90	$45.26	$34.97	11,593
2017-12-18	$46.10	$46.55	$45.36	$45.45	$35.12	18,886
2017-12-15	$43.90	$45.55	$43.87	$45.09	$34.84	23,987
2017-12-14	$43.35	$43.73	$42.24	$43.49	$33.60	12,636
2017-12-13	$43.67	$43.80	$43.17	$43.23	$33.40	10,351
2017-12-12	$43.81	$43.93	$43.30	$43.30	$33.46	22,062
2017-12-11	$42.00	$43.85	$42.00	$43.85	$33.88	28,255
2017-12-08	$41.04	$41.90	$41.04	$41.90	$32.37	18,685
2017-12-07	$39.09	$40.55	$39.09	$39.81	$30.76	19,705
2017-12-06	$38.24	$39.32	$38.24	$38.99	$30.13	10,555
2017-12-05	$38.75	$40.05	$38.54	$38.59	$29.82	23,178
2017-12-04	$40.99	$40.99	$38.80	$38.80	$29.98	38,913
2017-12-01	$39.10	$39.75	$35.01	$38.89	$30.05	81,049
2017-11-30	$40.77	$41.90	$39.21	$39.92	$30.84	20,281
2017-11-29	$41.38	$41.38	$39.51	$40.22	$31.08	12,952
2017-11-28	$41.38	$41.66	$40.84	$41.33	$31.93	16,632
2017-11-27	$40.45	$41.07	$40.40	$41.05	$31.72	13,570
2017-11-24	$40.89	$40.92	$40.69	$40.84	$31.56	7,813
2017-11-22	$40.53	$41.00	$40.30	$40.70	$31.45	12,933
2017-11-21	$39.74	$40.34	$39.62	$40.34	$31.17	22,988
2017-11-20	$37.44	$38.66	$37.44	$38.34	$29.62	27,765
2017-11-17	$36.63	$37.43	$36.55	$37.23	$28.77	15,544
2017-11-16	$36.48	$37.12	$36.40	$36.55	$28.24	30,112
2017-11-15	$35.68	$36.14	$34.49	$35.42	$27.37	32,450
2017-11-14	$36.78	$37.28	$36.00	$37.03	$28.61	18,310
2017-11-13	$36.75	$38.11	$36.75	$37.46	$28.94	18,459
2017-11-10	$37.30	$38.11	$37.11	$37.59	$29.04	14,931
2017-11-09	$37.74	$38.67	$36.00	$38.67	$29.88	31,661
2017-11-08	$39.00	$39.59	$38.66	$39.36	$30.41	10,667
2017-11-07	$39.91	$39.91	$38.54	$39.00	$30.13	11,621
2017-11-06	$39.58	$39.73	$39.23	$39.70	$30.67	19,803
2017-11-03	$39.05	$39.30	$38.73	$39.30	$30.37	11,236
2017-11-02	$38.47	$38.83	$37.00	$38.75	$29.94	13,298
2017-11-01	$38.99	$38.99	$37.63	$38.14	$29.47	5,774
2017-10-31	$38.10	$38.60	$37.80	$38.54	$29.78	29,355
2017-10-30	$37.35	$38.04	$36.29	$37.55	$29.01	21,043
2017-10-27	$36.68	$37.98	$36.00	$37.98	$29.35	29,705
2017-10-26	$35.73	$36.46	$35.53	$35.53	$27.45	19,875
2017-10-25	$36.12	$36.12	$32.52	$35.40	$27.35	70,884
2017-10-24	$38.00	$38.03	$36.35	$36.37	$28.10	26,411
2017-10-23	$40.00	$40.00	$36.66	$37.01	$28.60	44,440
2017-10-20	$38.63	$38.92	$38.63	$38.80	$29.98	24,031
2017-10-19	$36.73	$38.10	$36.27	$38.10	$29.44	23,965
2017-10-18	$38.10	$38.35	$37.91	$38.08	$29.42	14,820
2017-10-17	$38.00	$38.08	$37.30	$37.51	$28.98	19,085
2017-10-16	$38.02	$38.17	$37.71	$37.88	$29.27	25,255
2017-10-13	$37.00	$37.75	$37.00	$37.14	$28.70	17,314
2017-10-12	$36.26	$36.85	$35.69	$36.72	$28.37	14,791
2017-10-11	$35.52	$36.25	$35.30	$36.22	$27.99	7,844
2017-10-10	$35.40	$35.40	$34.67	$35.25	$27.24	7,829
2017-10-09	$35.91	$35.91	$34.01	$34.80	$26.89	15,647
2017-10-06	$35.39	$35.50	$34.54	$35.38	$27.33	14,259
2017-10-05	$34.52	$35.51	$34.49	$35.46	$27.40	14,711
2017-10-04	$34.26	$34.30	$33.89	$34.29	$26.49	15,032
2017-10-03	$34.15	$34.41	$34.00	$34.03	$26.29	14,133
2017-10-02	$33.32	$34.30	$33.32	$34.13	$26.37	16,049
2017-09-29	$32.60	$33.28	$32.47	$33.19	$25.64	25,518
2017-09-28	$31.90	$32.55	$31.87	$32.55	$25.15	17,593
2017-09-27	$32.00	$32.21	$31.71	$31.99	$24.72	21,533
2017-09-26	$31.79	$31.80	$31.43	$31.60	$24.42	12,324
2017-09-25	$31.65	$31.72	$30.44	$31.25	$24.15	14,018
2017-09-22	$30.71	$31.48	$30.71	$31.30	$24.18	14,837
2017-09-21	$31.70	$31.73	$31.20	$31.41	$24.27	11,262
2017-09-20	$31.54	$31.57	$30.33	$31.44	$24.29	10,818
2017-09-19	$31.96	$31.96	$31.08	$31.48	$24.32	44,100
2017-09-18	$30.66	$31.75	$30.66	$31.48	$24.32	27,493
2017-09-15	$29.66	$30.32	$29.66	$30.27	$23.39	30,271
2017-09-14	$29.68	$29.78	$29.29	$29.55	$22.83	15,216
2017-09-13	$28.90	$29.75	$28.85	$29.75	$22.99	19,390
2017-09-12	$28.41	$28.90	$28.27	$28.82	$22.27	12,647
2017-09-11	$27.24	$28.32	$27.24	$28.03	$21.66	48,425
2017-09-08	$26.37	$26.43	$26.05	$26.40	$20.40	5,058
2017-09-07	$26.90	$27.24	$26.60	$27.05	$20.90	6,861
2017-09-06	$26.65	$26.77	$26.00	$26.74	$20.66	12,023
2017-09-05	$26.62	$27.24	$24.50	$26.09	$20.16	37,164
2017-09-01	$28.00	$28.13	$27.80	$27.86	$21.53	16,498
2017-08-31	$26.94	$27.71	$26.94	$27.55	$21.29	53,620
2017-08-30	$26.88	$26.88	$26.50	$26.80	$20.71	29,330
2017-08-29	$23.17	$26.50	$23.17	$26.40	$20.40	31,103
2017-08-28	$26.86	$27.00	$26.48	$27.00	$20.86	6,613
2017-08-25	$26.43	$26.80	$25.89	$26.58	$20.54	16,197
2017-08-24	$26.97	$26.97	$25.31	$26.02	$20.10	14,728
2017-08-23	$25.80	$26.68	$25.16	$26.58	$20.54	23,587
2017-08-22	$25.76	$27.02	$25.56	$26.88	$20.77	132,612
2017-08-21	$24.03	$25.22	$23.62	$25.03	$19.34	32,100
2017-08-18	$24.48	$25.35	$23.15	$23.94	$18.50	56,412
2017-08-17	$27.50	$27.89	$23.26	$23.48	$18.14	238,340
2017-08-16	$28.35	$28.50	$27.75	$28.17	$21.77	18,832
2017-07-05	$28.02	$28.14	$26.88	$27.86	$21.53	25,900