Barclays Bank PLC (VXX) Stock

Data as of Aug. 21, 2025

$39.04 ($-0.14) -0.36%

Barclays Bank PLC - Daily Information

Click for more stock information on Barclays Bank PLC.

Daily Information	Data
Date	Aug. 21, 2025
Open	$38.91
Previous Close	$39.04
High	$39.36
Low	$38.78
Adjusted Open	$38.91
Previous Adjusted Close	$39.04
Adjusted High	$39.36
Adjusted Low	$38.78

About Barclays Bank PLC (VXX)

iPath Series B S&P 500 VIX Short-Term Futures ETN

Invest in Barclays Bank PLC (VXX)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Barclays Bank PLC (VXX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$38.91	$39.36	$38.78	$39.04	$39.04	4,516,083
2025-08-14	$39.79	$39.85	$38.94	$39.18	$39.18	5,257,785
2025-08-13	$38.73	$39.31	$38.65	$39.02	$39.02	4,947,871
2025-08-12	$40.22	$40.30	$39.20	$39.30	$39.30	9,671,541
2025-08-11	$40.67	$41.23	$40.36	$41.00	$41.00	4,450,122
2025-08-08	$41.56	$41.68	$40.75	$40.81	$40.81	5,894,567
2025-08-07	$41.36	$42.90	$41.20	$42.21	$42.21	4,716,622
2025-08-06	$43.15	$43.47	$41.88	$41.93	$41.93	4,312,792
2025-08-05	$42.64	$44.53	$42.64	$43.25	$43.25	5,201,239
2025-08-04	$44.63	$44.74	$42.85	$42.92	$42.92	6,242,184
2025-08-01	$44.53	$46.97	$44.49	$45.91	$45.91	17,797,223
2025-07-31	$41.39	$42.78	$41.11	$42.46	$42.46	7,016,502
2025-07-30	$41.94	$43.00	$41.55	$42.39	$42.39	5,531,186
2025-07-29	$40.69	$42.36	$40.46	$42.10	$42.10	5,370,121
2025-07-28	$41.45	$41.74	$41.14	$41.15	$41.15	4,809,768
2025-07-25	$42.81	$42.85	$42.22	$42.33	$42.33	3,470,395
2025-07-24	$42.51	$42.82	$42.16	$42.68	$42.68	3,718,422
2025-07-23	$43.98	$44.35	$42.70	$42.81	$42.81	6,670,832
2025-07-22	$44.59	$45.77	$44.41	$44.65	$44.65	3,731,312
2025-07-21	$44.64	$44.86	$43.89	$44.86	$44.86	5,082,549
2025-07-18	$45.24	$45.64	$45.01	$45.01	$45.01	4,893,808
2025-07-17	$45.65	$45.96	$45.43	$45.85	$45.85	2,779,438
2025-07-16	$45.48	$48.10	$45.22	$45.91	$45.91	8,585,103
2025-07-15	$44.91	$45.67	$44.84	$45.61	$45.61	4,746,566
2025-07-14	$45.67	$45.95	$45.36	$45.87	$45.87	3,997,384
2025-07-11	$45.89	$46.02	$44.69	$45.20	$45.20	3,455,325
2025-07-10	$45.09	$45.39	$44.77	$44.95	$44.95	3,183,876
2025-07-09	$45.74	$46.20	$45.23	$45.26	$45.26	4,529,655
2025-07-08	$47.13	$47.31	$46.55	$46.85	$46.85	3,864,340
2025-07-07	$48.08	$48.97	$47.82	$48.14	$48.14	4,525,166
2025-07-03	$47.06	$47.63	$46.81	$47.57	$47.57	2,672,568
2025-07-02	$48.07	$48.26	$47.44	$47.91	$47.91	3,403,729
2025-07-01	$48.34	$48.40	$47.53	$48.04	$48.04	3,418,192
2025-06-30	$47.74	$48.45	$47.61	$48.05	$48.05	3,297,134
2025-06-27	$47.88	$49.29	$47.84	$48.27	$48.27	3,870,819
2025-06-26	$48.50	$48.50	$47.98	$48.41	$48.41	2,976,707
2025-06-25	$48.60	$49.36	$48.48	$48.52	$48.52	3,228,850
2025-06-24	$50.03	$50.09	$49.09	$49.15	$49.15	4,735,808
2025-06-23	$53.31	$55.57	$52.61	$52.79	$52.79	6,670,037
2025-06-20	$52.39	$54.24	$52.07	$53.46	$53.46	5,593,244
2025-06-18	$54.24	$54.86	$51.87	$52.90	$52.90	6,302,782
2025-06-17	$52.28	$55.22	$51.94	$54.22	$54.22	7,635,518
2025-06-16	$52.97	$52.98	$50.84	$51.29	$51.29	7,065,218
2025-06-13	$53.59	$56.01	$52.23	$55.15	$55.15	12,315,551
2025-06-12	$51.21	$51.52	$50.26	$51.16	$51.16	4,864,090
2025-06-11	$49.18	$51.29	$48.67	$50.51	$50.51	5,716,066
2025-06-10	$50.28	$50.53	$49.76	$50.08	$50.08	3,588,204
2025-06-09	$50.50	$50.77	$49.85	$50.32	$50.32	2,365,424
2025-06-06	$51.63	$51.75	$50.66	$50.81	$50.81	3,668,678
2025-06-05	$51.43	$53.53	$50.56	$53.02	$53.02	5,038,057
2025-06-04	$51.90	$52.48	$51.76	$52.02	$52.02	2,289,189
2025-06-03	$53.03	$53.27	$51.93	$52.11	$52.11	2,445,625
2025-06-02	$54.34	$54.81	$53.19	$53.28	$53.28	3,247,145
2025-05-30	$54.25	$55.96	$53.26	$53.83	$53.83	4,629,695
2025-05-29	$52.15	$54.36	$52.09	$53.55	$53.55	2,808,494
2025-05-28	$52.77	$53.88	$52.76	$53.49	$53.49	2,390,757
2025-05-27	$55.13	$55.80	$52.83	$52.88	$52.88	5,036,501
2025-05-23	$59.00	$59.36	$56.91	$58.79	$58.79	6,660,870
2025-05-22	$56.02	$56.39	$54.21	$55.10	$55.10	3,475,021
2025-05-21	$53.14	$56.38	$52.16	$55.66	$55.66	6,869,668
2025-05-20	$52.28	$53.36	$51.88	$52.09	$52.09	4,767,829
2025-05-19	$53.88	$54.24	$52.07	$52.47	$52.47	4,176,588
2025-05-16	$51.59	$52.31	$51.24	$51.83	$51.83	5,464,038
2025-05-15	$53.43	$53.98	$51.99	$52.07	$52.07	4,480,747
2025-05-14	$51.91	$53.17	$51.81	$52.94	$52.94	4,444,642
2025-05-13	$51.36	$51.90	$50.29	$51.82	$51.82	4,850,223
2025-05-12	$55.44	$55.50	$52.09	$52.17	$52.17	7,075,355
2025-05-09	$60.17	$60.63	$59.28	$59.95	$59.95	2,719,484
2025-05-08	$61.78	$62.24	$59.85	$60.44	$60.44	3,659,454
2025-05-07	$63.73	$64.99	$62.46	$62.83	$62.83	3,333,443
2025-05-06	$64.05	$64.79	$62.69	$64.55	$64.55	3,943,856
2025-05-05	$62.00	$62.64	$60.95	$62.13	$62.13	3,091,969
2025-05-02	$62.17	$62.75	$60.79	$61.01	$61.01	3,950,760
2025-05-01	$62.75	$64.58	$62.57	$63.42	$63.42	4,003,605
2025-04-30	$65.22	$68.47	$64.02	$64.64	$64.64	6,234,244
2025-04-29	$64.28	$64.69	$62.75	$63.02	$63.02	3,191,633
2025-04-28	$62.32	$66.11	$62.32	$63.68	$63.68	4,265,159
2025-04-25	$65.78	$67.26	$63.21	$63.34	$63.34	6,882,814
2025-04-24	$67.82	$68.04	$65.62	$65.86	$65.86	5,997,541
2025-04-23	$67.61	$70.76	$66.29	$68.38	$68.38	8,140,591
2025-04-22	$73.08	$73.49	$70.57	$70.94	$70.94	4,699,131
2025-04-21	$72.25	$77.62	$72.06	$76.52	$76.52	6,494,391
2025-04-17	$71.67	$73.10	$70.94	$71.34	$71.34	5,546,910
2025-04-16	$70.66	$75.31	$68.39	$73.36	$73.36	8,144,053
2025-04-15	$68.50	$69.37	$65.69	$68.32	$68.32	8,451,155
2025-04-14	$70.52	$75.75	$68.03	$68.03	$68.03	9,896,003
2025-04-11	$81.64	$85.79	$76.64	$77.12	$77.12	13,651,388
2025-04-10	$72.09	$87.05	$69.61	$79.20	$79.20	25,099,949
2025-04-09	$87.18	$89.23	$63.35	$67.79	$67.79	19,785,829
2025-04-08	$67.88	$91.19	$67.31	$85.42	$85.42	17,692,884
2025-04-07	$81.74	$84.82	$68.23	$74.35	$74.35	20,805,336
2025-04-04	$69.93	$76.46	$66.72	$74.85	$74.85	27,054,994
2025-04-03	$57.51	$62.61	$55.93	$62.49	$62.49	17,355,509
2025-04-02	$53.65	$53.65	$49.18	$50.09	$50.09	6,785,328
2025-04-01	$52.17	$54.00	$50.69	$51.48	$51.48	4,972,491
2025-03-31	$54.35	$55.31	$50.84	$51.47	$51.47	7,029,919
2025-03-28	$48.06	$51.70	$47.47	$51.42	$51.42	7,170,182
2025-03-27	$47.68	$48.46	$46.59	$47.18	$47.18	4,392,063
2025-03-26	$45.00	$47.98	$45.00	$46.94	$46.94	5,822,646
2025-03-25	$44.94	$45.80	$44.85	$45.80	$45.80	4,058,262
2025-03-24	$46.71	$46.74	$45.16	$45.45	$45.45	6,154,852
2025-03-21	$49.24	$49.98	$48.10	$48.10	$48.10	3,986,607
2025-03-20	$50.01	$50.31	$47.89	$48.33	$48.33	5,606,710
2025-03-19	$50.41	$50.81	$48.00	$49.18	$49.18	5,609,536
2025-03-18	$49.30	$51.64	$49.03	$50.80	$50.80	5,664,916
2025-03-17	$50.94	$50.95	$49.22	$49.51	$49.51	7,345,582
2025-03-14	$54.53	$54.83	$51.27	$51.53	$51.53	5,744,283
2025-03-13	$54.16	$57.57	$53.22	$56.28	$56.28	10,396,948
2025-03-12	$54.71	$57.39	$53.53	$53.97	$53.97	7,671,805
2025-03-11	$57.32	$60.28	$55.94	$56.94	$56.94	11,258,093
2025-03-10	$53.94	$57.87	$53.52	$56.48	$56.48	13,111,158
2025-03-07	$53.39	$55.34	$51.02	$51.23	$51.23	8,451,069
2025-03-06	$51.47	$53.91	$50.16	$53.73	$53.73	13,126,228
2025-03-05	$50.23	$51.75	$48.27	$48.45	$48.45	12,953,741
2025-03-04	$51.57	$54.50	$48.33	$50.59	$50.59	13,644,751
2025-03-03	$44.51	$50.77	$44.51	$49.29	$49.29	8,262,168
2025-02-28	$47.13	$48.15	$45.39	$45.83	$45.83	6,939,876
2025-02-27	$43.48	$46.79	$43.25	$46.57	$46.57	9,470,242
2025-02-26	$44.57	$45.44	$43.04	$44.10	$44.10	6,525,393
2025-02-25	$45.00	$47.03	$44.02	$45.14	$45.14	13,493,539
2025-02-24	$43.85	$45.76	$43.08	$44.70	$44.70	8,911,135
2025-02-21	$41.51	$44.87	$41.49	$44.33	$44.33	13,460,127
2025-02-20	$41.31	$42.30	$41.04	$41.49	$41.49	6,614,714
2025-02-19	$42.20	$42.20	$41.27	$41.27	$41.27	4,511,589
2025-02-18	$41.75	$42.17	$41.44	$41.80	$41.80	5,824,157
2025-02-14	$42.08	$42.47	$41.83	$42.00	$42.00	4,106,733
2025-02-13	$42.81	$43.30	$42.06	$42.06	$42.06	5,243,705
2025-02-12	$43.97	$44.26	$42.64	$42.87	$42.87	5,264,221
2025-02-11	$43.14	$43.33	$42.56	$42.90	$42.90	4,022,765
2025-02-10	$43.17	$43.59	$42.83	$42.85	$42.85	4,524,136
2025-02-07	$42.19	$44.12	$42.13	$43.96	$43.96	5,003,013
2025-02-06	$42.39	$43.33	$42.34	$42.53	$42.53	3,461,117
2025-02-05	$43.74	$44.30	$42.70	$42.80	$42.80	3,788,813
2025-02-04	$44.52	$45.07	$43.42	$43.69	$43.69	4,992,416
2025-02-03	$47.13	$48.20	$43.48	$45.07	$45.07	11,995,533
2025-01-31	$42.14	$44.72	$41.92	$44.12	$44.12	7,295,528
2025-01-30	$42.30	$43.24	$42.16	$42.68	$42.68	3,757,479
2025-01-29	$42.90	$44.56	$42.66	$42.91	$42.91	4,453,116
2025-01-28	$44.00	$45.21	$42.74	$43.02	$43.02	5,986,710
2025-01-27	$46.70	$46.92	$43.94	$44.49	$44.49	15,686,373
2025-01-24	$41.61	$42.15	$41.46	$41.74	$41.74	4,121,100
2025-01-23	$42.55	$42.61	$41.70	$41.93	$41.93	6,331,488
2025-01-22	$42.08	$42.86	$41.98	$42.75	$42.75	6,643,075
2025-01-21	$43.03	$43.40	$41.98	$42.11	$42.11	5,739,523
2025-01-17	$42.97	$43.96	$42.77	$43.96	$43.96	4,724,122
2025-01-16	$43.43	$43.91	$43.11	$43.62	$43.62	4,314,198
2025-01-15	$45.05	$45.16	$43.43	$43.55	$43.55	8,376,192
2025-01-14	$47.63	$49.06	$46.42	$47.42	$47.42	4,712,752
2025-01-13	$51.11	$51.50	$48.12	$48.52	$48.52	6,044,336
2025-01-10	$47.93	$50.47	$47.59	$49.45	$49.45	7,039,601
2025-01-08	$47.08	$48.61	$45.93	$46.34	$46.34	6,497,547
2025-01-07	$43.49	$47.40	$43.40	$46.41	$46.41	6,018,701
2025-01-06	$43.82	$44.88	$43.28	$43.90	$43.90	3,990,221
2025-01-03	$46.00	$46.30	$44.09	$44.10	$44.10	4,061,201
2025-01-02	$45.10	$49.02	$44.85	$46.84	$46.84	4,290,406
2024-12-31	$44.68	$46.26	$44.37	$45.80	$45.80	3,119,715
2024-12-30	$46.92	$48.49	$44.14	$45.53	$45.53	5,877,384
2024-12-27	$43.18	$46.87	$43.09	$44.43	$44.43	5,905,669
2024-12-26	$42.61	$44.02	$42.26	$42.55	$42.55	3,623,184
2024-12-24	$43.97	$44.05	$42.18	$42.28	$42.28	2,884,268
2024-12-23	$46.92	$48.82	$44.38	$44.38	$44.38	4,045,915
2024-12-20	$55.82	$55.98	$47.63	$48.08	$48.08	10,973,882
2024-12-19	$49.59	$56.85	$48.89	$56.14	$56.14	11,428,162
2024-12-18	$44.00	$51.89	$43.38	$51.72	$51.72	8,144,114
2024-12-17	$43.75	$44.50	$43.24	$44.29	$44.29	4,126,272
2024-12-16	$42.30	$43.46	$42.30	$43.22	$43.22	3,032,275
2024-12-13	$41.97	$43.03	$41.75	$42.50	$42.50	2,852,963
2024-12-12	$42.24	$42.92	$41.84	$42.47	$42.47	3,060,360
2024-12-11	$41.59	$42.33	$41.38	$42.13	$42.13	3,377,394
2024-12-10	$42.45	$42.86	$42.02	$42.46	$42.46	2,799,792
2024-12-09	$41.67	$43.07	$41.59	$42.89	$42.89	3,579,438
2024-12-06	$41.68	$42.18	$41.47	$41.76	$41.76	3,308,943
2024-12-05	$42.56	$42.70	$42.11	$42.42	$42.42	2,279,386
2024-12-04	$41.68	$42.39	$41.30	$42.33	$42.33	2,802,377
2024-12-03	$42.60	$43.24	$41.71	$42.07	$42.07	2,801,421
2024-12-02	$42.62	$42.74	$42.14	$42.30	$42.30	1,993,409
2024-11-29	$43.00	$43.08	$42.42	$42.59	$42.59	2,111,757
2024-11-27	$43.69	$44.82	$43.32	$43.45	$43.45	2,624,954
2024-11-26	$44.04	$44.06	$43.23	$43.61	$43.61	2,997,238
2024-11-25	$44.39	$46.25	$43.88	$43.88	$43.88	3,644,270
2024-11-22	$47.29	$47.56	$45.72	$45.76	$45.76	4,059,510
2024-11-21	$46.58	$49.27	$46.43	$47.65	$47.65	5,656,180
2024-11-20	$46.43	$49.83	$46.34	$48.03	$48.03	7,870,478
2024-11-19	$47.52	$47.62	$45.21	$46.38	$46.38	6,250,695
2024-11-18	$46.31	$46.64	$44.15	$44.89	$44.89	4,356,053
2024-11-15	$44.16	$48.63	$43.95	$46.59	$46.59	8,239,885
2024-11-14	$43.27	$43.84	$42.78	$43.48	$43.48	3,437,244
2024-11-13	$44.24	$44.78	$43.35	$43.54	$43.54	3,026,143
2024-11-12	$44.92	$45.73	$44.36	$44.52	$44.52	3,233,376
2024-11-11	$44.37	$44.75	$43.92	$44.65	$44.65	3,168,902
2024-11-08	$45.03	$45.61	$44.57	$44.77	$44.77	3,230,181
2024-11-07	$45.74	$45.74	$44.84	$45.09	$45.09	4,386,697
2024-11-06	$46.00	$48.49	$46.00	$46.74	$46.74	7,838,976
2024-11-05	$53.69	$53.69	$51.41	$51.55	$51.55	6,254,737
2024-11-04	$56.37	$56.71	$54.15	$54.47	$54.47	4,552,875
2024-11-01	$56.31	$57.05	$54.96	$56.85	$56.85	6,145,103
2024-10-31	$55.21	$58.00	$55.10	$57.87	$57.87	7,310,092
2024-10-30	$52.95	$53.92	$52.12	$53.76	$53.76	2,996,590
2024-10-29	$52.84	$53.25	$51.71	$52.48	$52.48	2,947,222
2024-10-28	$53.06	$53.38	$52.01	$52.71	$52.71	3,930,978
2024-10-25	$52.19	$55.39	$51.72	$55.29	$55.29	4,707,778
2024-10-24	$52.53	$55.25	$52.47	$52.81	$52.81	3,943,143
2024-10-23	$51.75	$55.09	$51.61	$53.72	$53.72	5,477,638
2024-10-22	$52.04	$52.57	$50.81	$51.15	$51.15	2,799,325
2024-10-21	$51.60	$52.71	$51.09	$51.35	$51.35	2,856,604
2024-10-18	$52.09	$52.39	$51.14	$51.21	$51.21	2,487,258
2024-10-17	$52.81	$53.50	$52.34	$52.45	$52.45	2,145,717
2024-10-16	$53.72	$54.61	$52.97	$53.33	$53.33	2,986,468
2024-10-15	$51.23	$54.08	$50.86	$53.85	$53.85	5,534,039
2024-10-14	$53.31	$53.52	$51.59	$52.15	$52.15	2,861,634
2024-10-11	$54.81	$54.90	$53.63	$54.07	$54.07	3,442,159
2024-10-10	$54.28	$55.45	$54.19	$54.71	$54.71	3,561,582
2024-10-09	$55.00	$55.28	$53.72	$54.03	$54.03	3,568,310
2024-10-08	$55.68	$56.36	$54.68	$55.39	$55.39	4,079,355
2024-10-07	$53.97	$58.16	$53.85	$57.72	$57.72	5,437,847
2024-10-04	$53.89	$54.75	$52.72	$53.00	$53.00	4,292,721
2024-10-03	$53.90	$55.40	$53.01	$55.09	$55.09	4,488,266
2024-10-02	$53.53	$55.12	$52.39	$52.71	$52.71	4,441,547
2024-10-01	$49.50	$54.06	$49.50	$53.43	$53.43	11,330,766
2024-09-30	$51.00	$52.17	$49.53	$49.60	$49.60	3,843,865
2024-09-27	$48.40	$50.77	$48.34	$50.73	$50.73	3,286,524
2024-09-26	$48.15	$48.95	$48.00	$48.48	$48.48	2,758,277
2024-09-25	$48.03	$48.59	$47.44	$48.41	$48.41	2,901,565
2024-09-24	$47.45	$49.36	$47.15	$47.76	$47.76	2,841,264
2024-09-23	$47.06	$48.15	$46.63	$47.73	$47.73	3,110,051
2024-09-20	$48.06	$48.25	$46.93	$47.43	$47.43	3,999,247
2024-09-19	$47.97	$48.73	$47.35	$47.72	$47.72	4,122,401
2024-09-18	$50.10	$50.93	$47.56	$49.88	$49.88	7,650,426
2024-09-17	$49.15	$51.07	$48.70	$50.30	$50.30	4,633,502
2024-09-16	$49.07	$50.45	$48.96	$49.24	$49.24	4,127,132
2024-09-13	$49.20	$49.37	$47.71	$48.79	$48.79	4,374,728
2024-09-12	$49.85	$51.02	$48.88	$48.94	$48.94	4,299,332
2024-09-11	$50.77	$55.71	$49.29	$49.33	$49.33	7,399,757
2024-09-10	$51.95	$54.91	$51.40	$51.52	$51.52	5,116,697
2024-09-09	$54.98	$55.55	$51.95	$52.45	$52.45	6,115,687
2024-09-06	$51.34	$58.58	$50.70	$56.11	$56.11	9,679,951
2024-09-05	$53.99	$54.64	$51.40	$52.24	$52.24	7,605,084
2024-09-04	$55.03	$56.21	$51.24	$54.97	$54.97	8,664,368
2024-09-03	$45.62	$55.20	$45.52	$53.54	$53.54	10,683,512
2024-08-30	$45.04	$46.00	$44.36	$44.50	$44.50	4,818,121
2024-08-29	$46.02	$46.58	$45.16	$45.89	$45.89	5,392,007
2024-08-28	$45.05	$48.24	$44.91	$47.58	$47.58	5,543,998
2024-08-27	$46.53	$46.92	$44.95	$44.99	$44.99	2,718,312
2024-08-26	$45.66	$47.05	$45.57	$45.90	$45.90	3,060,615
2024-08-23	$47.55	$48.14	$45.73	$45.94	$45.94	6,822,945
2024-08-22	$46.35	$49.16	$46.19	$48.87	$48.87	5,196,910
2024-08-21	$46.07	$48.01	$45.99	$46.89	$46.89	5,104,947
2024-08-20	$44.74	$46.44	$44.52	$46.17	$46.17	6,027,932
2024-08-19	$45.29	$45.45	$44.03	$44.43	$44.43	5,124,229
2024-08-16	$46.12	$46.45	$45.00	$45.23	$45.23	3,789,128
2024-08-15	$45.83	$46.56	$44.66	$45.34	$45.34	6,014,297
2024-08-14	$49.48	$49.90	$47.06	$47.14	$47.14	5,644,615
2024-08-13	$53.34	$53.50	$50.33	$50.42	$50.42	5,245,341
2024-08-12	$54.73	$56.17	$51.22	$54.76	$54.76	6,186,453
2024-08-09	$62.73	$64.05	$54.51	$55.78	$55.78	8,224,421
2024-08-08	$67.74	$67.74	$62.61	$63.47	$63.47	6,181,786
2024-08-07	$61.43	$71.80	$60.38	$68.96	$68.96	12,113,256
2024-08-06	$77.48	$80.42	$62.00	$70.47	$70.47	17,972,832
2024-08-05	$90.08	$91.02	$72.37	$87.26	$87.26	34,747,553
2024-08-02	$54.46	$64.45	$53.82	$62.68	$62.68	34,052,000
2024-08-01	$46.11	$52.13	$45.83	$50.51	$50.51	10,034,730
2024-07-31	$46.12	$46.54	$44.62	$46.25	$46.25	6,750,755
2024-07-30	$45.76	$49.14	$45.65	$47.37	$47.37	7,642,164
2024-07-29	$46.37	$47.25	$45.68	$45.91	$45.91	5,320,102
2024-07-26	$48.05	$48.46	$46.72	$46.78	$46.78	8,951,855
2024-07-25	$48.57	$51.04	$46.61	$49.59	$49.59	17,223,439
2024-07-24	$44.70	$49.67	$44.67	$49.19	$49.19	15,192,014
2024-07-23	$10.92	$10.97	$10.67	$10.83	$43.32	3,291,530
2024-07-22	$11.31	$11.36	$10.85	$10.92	$43.68	4,132,675
2024-07-19	$11.24	$11.67	$11.09	$11.53	$46.12	6,748,272
2024-07-18	$10.50	$11.22	$10.44	$11.06	$44.24	5,880,610
2024-07-17	$10.66	$10.89	$10.52	$10.75	$43.00	6,436,195
2024-07-16	$10.29	$10.41	$10.24	$10.41	$41.64	2,382,198
2024-07-15	$10.08	$10.35	$10.03	$10.31	$41.24	2,597,364
2024-07-12	$10.18	$10.18	$10.00	$10.16	$40.64	2,987,977
2024-07-11	$10.16	$10.47	$10.14	$10.34	$41.36	4,569,934
2024-07-10	$10.31	$10.32	$10.14	$10.28	$41.12	2,107,588
2024-07-09	$10.26	$10.37	$10.22	$10.30	$41.20	1,292,436
2024-07-08	$10.34	$10.35	$10.21	$10.27	$41.08	1,716,014
2024-07-05	$10.38	$10.54	$10.37	$10.46	$41.84	1,744,158
2024-07-03	$10.35	$10.45	$10.32	$10.42	$41.68	1,128,495
2024-07-02	$10.55	$10.56	$10.34	$10.37	$10.37	5,063,878
2024-07-01	$10.81	$10.86	$10.49	$10.49	$10.49	9,405,842
2024-06-28	$10.79	$10.95	$10.72	$10.92	$10.92	8,069,682
2024-06-27	$10.88	$10.90	$10.78	$10.81	$10.81	7,082,991
2024-06-26	$11.01	$11.06	$10.85	$10.88	$10.88	7,416,368
2024-06-25	$11.19	$11.27	$10.95	$11.00	$11.00	7,301,662
2024-06-24	$11.36	$11.38	$11.08	$11.20	$11.20	10,967,370
2024-06-21	$11.58	$11.71	$11.19	$11.29	$11.29	11,457,253
2024-06-20	$11.11	$11.58	$11.10	$11.55	$11.55	12,990,229
2024-06-18	$11.04	$11.24	$11.01	$11.13	$11.13	8,236,482
2024-06-17	$11.23	$11.37	$11.04	$11.19	$11.19	14,813,797
2024-06-14	$11.15	$11.44	$11.06	$11.21	$11.21	15,200,343
2024-06-13	$10.86	$11.18	$10.82	$10.86	$10.86	10,567,074
2024-06-12	$10.87	$10.99	$10.81	$10.89	$10.89	13,279,604
2024-06-11	$11.25	$11.40	$11.07	$11.11	$11.11	9,169,487
2024-06-10	$11.29	$11.35	$11.07	$11.10	$11.10	7,920,075
2024-06-07	$11.23	$11.28	$11.03	$11.13	$11.13	13,116,815
2024-06-06	$11.25	$11.37	$11.19	$11.25	$11.25	8,829,120
2024-06-05	$11.37	$11.62	$11.26	$11.31	$11.31	9,625,138
2024-06-04	$11.65	$11.85	$11.46	$11.52	$11.52	16,177,450
2024-06-03	$11.41	$11.90	$11.36	$11.46	$11.46	14,444,791
2024-05-31	$11.72	$12.21	$11.50	$11.53	$11.53	18,310,709
2024-05-30	$11.94	$12.12	$11.67	$11.89	$11.89	12,761,649
2024-05-29	$12.00	$12.04	$11.73	$11.93	$11.93	13,848,047
2024-05-28	$11.21	$11.69	$11.19	$11.49	$11.49	15,762,719
2024-05-24	$11.53	$11.54	$11.19	$11.25	$11.25	11,591,133
2024-05-23	$11.20	$11.73	$11.14	$11.59	$11.59	22,336,005
2024-05-22	$11.23	$11.55	$11.12	$11.43	$11.43	17,928,544
2024-05-21	$11.39	$11.42	$11.16	$11.19	$11.19	8,390,522
2024-05-20	$11.37	$11.46	$11.25	$11.38	$11.38	8,955,171
2024-05-17	$11.50	$11.55	$11.34	$11.36	$11.36	9,290,584
2024-05-16	$11.52	$11.64	$11.48	$11.51	$11.51	10,406,185
2024-05-15	$11.75	$11.86	$11.52	$11.52	$11.52	8,889,776
2024-05-14	$12.19	$12.27	$11.94	$11.99	$11.99	6,906,921
2024-05-13	$12.04	$12.26	$12.01	$12.19	$12.19	9,664,816
2024-05-10	$12.22	$12.26	$12.04	$12.06	$12.06	8,620,752
2024-05-09	$12.28	$12.41	$12.21	$12.23	$12.23	11,563,338
2024-05-08	$12.41	$12.43	$12.26	$12.28	$12.28	7,559,866
2024-05-07	$12.39	$12.51	$12.38	$12.41	$12.41	10,279,125
2024-05-06	$12.59	$12.61	$12.41	$12.41	$12.41	8,554,048
2024-05-03	$12.77	$13.03	$12.72	$12.79	$12.79	15,081,442
2024-05-02	$13.40	$13.77	$13.18	$13.24	$13.24	9,597,474
2024-05-01	$13.75	$13.86	$13.08	$13.69	$13.69	19,386,638
2024-04-30	$13.25	$13.64	$13.09	$13.61	$13.61	11,147,512
2024-04-29	$13.29	$13.49	$13.11	$13.20	$13.20	8,759,671
2024-04-26	$13.49	$13.61	$13.36	$13.43	$13.43	11,805,005
2024-04-25	$14.34	$14.55	$13.80	$13.88	$13.88	22,117,094
2024-04-24	$13.64	$13.96	$13.55	$13.57	$13.57	16,190,186
2024-04-23	$13.97	$14.04	$13.63	$13.71	$13.71	12,968,110
2024-04-22	$14.87	$14.89	$14.08	$14.27	$14.27	16,254,360
2024-04-19	$15.03	$15.71	$14.82	$15.46	$15.46	25,177,757
2024-04-18	$14.73	$15.27	$14.56	$14.97	$14.97	19,109,405
2024-04-17	$15.00	$15.60	$14.70	$14.93	$14.93	22,491,705
2024-04-16	$15.49	$15.65	$14.81	$15.08	$15.08	32,980,884
2024-04-15	$14.35	$15.68	$14.18	$15.61	$15.61	36,599,599
2024-04-12	$14.20	$15.49	$14.20	$14.79	$14.79	50,513,872
2024-04-11	$13.90	$14.44	$13.53	$13.59	$13.59	19,230,128
2024-04-10	$13.94	$14.39	$13.79	$13.86	$13.86	36,176,966
2024-04-09	$13.64	$14.21	$13.53	$13.60	$13.60	22,300,215
2024-04-08	$14.00	$14.12	$13.59	$13.70	$13.70	17,313,627
2024-04-05	$14.18	$14.43	$13.78	$14.26	$14.26	32,597,261
2024-04-04	$13.16	$14.41	$13.03	$14.00	$14.00	35,806,636
2024-04-03	$13.66	$13.73	$13.22	$13.36	$13.36	15,093,183
2024-04-02	$13.59	$13.95	$13.45	$13.45	$13.45	20,385,662
2024-04-01	$12.99	$13.33	$12.93	$13.14	$13.14	11,405,518
2024-03-28	$12.80	$13.01	$12.73	$12.97	$12.97	10,817,381
2024-03-27	$12.84	$13.07	$12.76	$12.77	$12.77	9,817,490
2024-03-26	$12.94	$13.01	$12.79	$13.01	$13.01	10,526,365
2024-03-25	$13.14	$13.15	$12.93	$13.08	$13.08	6,583,426
2024-03-22	$13.13	$13.20	$12.92	$13.13	$13.13	9,454,786
2024-03-21	$13.01	$13.25	$12.95	$13.07	$13.07	12,622,724
2024-03-20	$13.50	$13.55	$13.13	$13.19	$13.19	17,471,288
2024-03-19	$13.89	$13.96	$13.46	$13.47	$13.47	11,774,527
2024-03-18	$13.97	$13.99	$13.74	$13.86	$13.86	12,182,607
2024-03-15	$14.12	$14.71	$13.98	$14.19	$14.19	22,453,614
2024-03-14	$13.47	$14.45	$13.39	$13.91	$13.91	29,346,199
2024-03-13	$13.57	$13.69	$13.48	$13.56	$13.56	7,512,471
2024-03-12	$13.98	$14.17	$13.59	$13.63	$13.63	14,814,251
2024-03-11	$14.61	$14.86	$14.20	$14.33	$14.33	11,406,746
2024-03-08	$13.91	$14.96	$13.82	$14.48	$14.48	20,355,107
2024-03-07	$13.88	$14.29	$13.86	$14.11	$14.11	10,377,875
2024-03-06	$13.80	$14.30	$13.72	$14.18	$14.18	14,480,297
2024-03-05	$13.70	$14.55	$13.68	$14.13	$14.13	21,810,505
2024-03-04	$13.54	$13.65	$13.49	$13.57	$13.57	5,647,016
2024-03-01	$13.43	$13.68	$13.35	$13.60	$13.60	9,891,289
2024-02-29	$13.50	$13.87	$13.49	$13.56	$13.56	11,244,618
2024-02-28	$13.62	$13.86	$13.59	$13.75	$13.75	7,459,830
2024-02-27	$13.62	$13.69	$13.50	$13.53	$13.53	7,264,350
2024-02-26	$13.81	$13.86	$13.72	$13.79	$13.79	6,880,475
2024-02-23	$14.22	$14.32	$13.91	$13.93	$13.93	10,458,670
2024-02-22	$14.18	$14.49	$13.99	$14.46	$14.46	12,273,345
2024-02-21	$14.95	$15.09	$14.70	$14.74	$14.74	15,100,385
2024-02-20	$14.62	$15.24	$14.55	$14.87	$14.87	19,032,145
2024-02-16	$14.51	$14.63	$14.12	$14.40	$14.40	12,566,924
2024-02-15	$14.40	$14.72	$14.31	$14.42	$14.42	12,558,479
2024-02-14	$14.75	$15.06	$14.46	$14.57	$14.57	22,283,658
2024-02-13	$14.79	$16.31	$14.66	$15.33	$15.33	30,739,416
2024-02-12	$13.93	$14.47	$13.89	$14.32	$14.32	12,354,344
2024-02-09	$13.86	$14.07	$13.75	$14.02	$14.02	7,921,363
2024-02-08	$13.96	$14.17	$13.87	$13.92	$13.92	7,193,787
2024-02-07	$13.92	$14.12	$13.90	$14.00	$14.00	9,110,835
2024-02-06	$14.27	$14.44	$14.03	$14.05	$14.05	8,390,395
2024-02-05	$14.86	$15.17	$14.36	$14.40	$14.40	11,180,459
2024-02-02	$14.94	$15.11	$14.72	$14.99	$14.99	9,945,055
2024-02-01	$14.95	$15.29	$14.70	$15.01	$15.01	11,441,084
2024-01-31	$14.43	$15.25	$14.39	$15.13	$15.13	20,118,221
2024-01-30	$14.54	$14.57	$14.36	$14.40	$14.40	7,419,248
2024-01-29	$14.54	$14.80	$14.49	$14.59	$14.59	7,690,599
2024-01-26	$14.61	$14.69	$14.34	$14.53	$14.53	8,426,691
2024-01-25	$14.42	$14.67	$14.34	$14.61	$14.61	8,503,661
2024-01-24	$13.97	$14.46	$13.93	$14.45	$14.45	11,363,559
2024-01-23	$14.31	$14.35	$14.07	$14.08	$14.08	7,778,735
2024-01-22	$14.81	$14.92	$14.45	$14.50	$14.50	9,893,715
2024-01-19	$15.08	$15.18	$14.88	$15.00	$15.00	10,889,913
2024-01-18	$15.54	$15.90	$15.32	$15.39	$15.39	10,524,492
2024-01-17	$15.82	$16.30	$15.55	$15.94	$15.94	15,085,591
2024-01-16	$15.20	$15.67	$15.01	$15.36	$15.36	13,210,393
2024-01-12	$14.55	$14.90	$14.53	$14.84	$14.84	9,772,823
2024-01-11	$14.47	$15.14	$14.43	$14.60	$14.60	12,642,666
2024-01-10	$14.74	$14.80	$14.60	$14.68	$14.68	8,202,783
2024-01-09	$15.33	$15.36	$14.80	$14.84	$14.84	6,905,907
2024-01-08	$15.54	$15.61	$15.00	$15.19	$15.19	8,988,835
2024-01-05	$15.93	$15.95	$15.40	$15.55	$15.55	12,461,506
2024-01-04	$16.12	$16.17	$15.77	$16.08	$16.08	7,366,121
2024-01-03	$15.82	$16.35	$15.58	$16.10	$16.10	15,647,062
2024-01-02	$15.95	$16.21	$15.43	$15.52	$15.52	11,861,929
2023-12-29	$15.49	$15.90	$15.38	$15.52	$15.52	10,216,449
2023-12-28	$15.46	$15.70	$15.41	$15.48	$15.48	6,219,867
2023-12-27	$16.06	$16.06	$15.50	$15.52	$15.52	7,416,203
2023-12-26	$16.57	$16.68	$16.16	$16.22	$16.22	4,361,963
2023-12-22	$16.97	$17.33	$16.61	$16.61	$16.61	8,971,863
2023-12-21	$17.18	$17.58	$16.88	$17.06	$17.06	11,608,304
2023-12-20	$16.35	$17.63	$16.25	$17.42	$17.42	18,323,043
2023-12-19	$16.30	$16.46	$16.20	$16.42	$16.42	5,400,425
2023-12-18	$16.12	$16.24	$16.07	$16.18	$16.18	6,000,879
2023-12-15	$15.71	$16.20	$15.61	$16.14	$16.14	10,967,379
2023-12-14	$15.52	$16.09	$15.52	$15.62	$15.62	15,347,275
2023-12-13	$15.80	$16.05	$15.61	$15.71	$15.71	12,153,774
2023-12-12	$16.14	$16.24	$15.80	$15.90	$15.90	9,546,775
2023-12-11	$16.69	$16.74	$16.34	$16.37	$16.37	7,512,840
2023-12-08	$17.10	$17.12	$16.72	$16.75	$16.75	7,037,603
2023-12-07	$17.16	$17.35	$17.12	$17.25	$17.25	4,707,786
2023-12-06	$16.98	$17.35	$16.88	$17.24	$17.24	6,313,842
2023-12-05	$17.35	$17.39	$17.13	$17.16	$17.16	5,968,130
2023-12-04	$17.52	$17.82	$17.25	$17.28	$17.28	7,517,549
2023-12-01	$17.20	$17.29	$17.00	$17.23	$17.23	9,024,102
2023-11-30	$17.46	$17.69	$17.25	$17.29	$17.29	7,030,709
2023-11-29	$17.14	$17.64	$17.12	$17.56	$17.56	7,837,488
2023-11-28	$17.45	$17.62	$17.20	$17.31	$17.31	6,865,225
2023-11-27	$17.58	$17.59	$17.43	$17.54	$17.54	5,577,632
2023-11-24	$18.01	$18.14	$17.34	$17.42	$17.42	4,663,921
2023-11-22	$17.83	$18.38	$17.77	$18.20	$18.20	6,974,979
2023-11-21	$18.49	$18.51	$17.99	$18.06	$18.06	8,787,709
2023-11-20	$18.45	$18.49	$18.23	$18.42	$18.42	5,829,910
2023-11-17	$18.76	$18.93	$18.50	$18.56	$18.56	6,546,554
2023-11-16	$19.12	$19.24	$18.82	$18.85	$18.85	9,311,935
2023-11-15	$19.25	$19.39	$19.07	$19.15	$19.15	9,065,796
2023-11-14	$19.01	$19.61	$18.96	$19.56	$19.56	9,552,228
2023-11-13	$20.07	$20.18	$19.51	$19.71	$19.71	6,637,599
2023-11-10	$20.40	$20.44	$19.75	$19.93	$19.93	10,639,807
2023-11-09	$19.78	$20.97	$19.74	$20.77	$20.77	11,059,856
2023-11-08	$20.14	$20.62	$19.91	$20.00	$20.00	8,310,051
2023-11-07	$20.44	$20.65	$20.24	$20.38	$20.38	5,378,791
2023-11-06	$20.92	$21.09	$20.45	$20.48	$20.48	9,094,422
2023-11-03	$21.33	$21.47	$21.04	$21.18	$21.18	10,674,048
2023-11-02	$21.95	$22.32	$21.67	$21.69	$21.69	10,077,873
2023-11-01	$23.28	$23.28	$22.34	$22.46	$22.46	13,805,101
2023-10-31	$24.96	$25.17	$23.42	$23.45	$23.45	10,847,766
2023-10-30	$26.04	$26.10	$25.02	$25.06	$25.06	8,600,656
2023-10-27	$25.71	$27.22	$25.36	$27.08	$27.08	14,524,366
2023-10-26	$26.04	$26.98	$25.58	$26.21	$26.21	14,866,225
2023-10-25	$24.51	$26.57	$24.51	$25.98	$25.98	15,107,464
2023-10-24	$24.92	$25.56	$24.30	$24.39	$24.39	10,985,595
2023-10-23	$26.94	$27.36	$24.69	$25.55	$25.55	11,794,873
2023-10-20	$26.33	$26.93	$25.69	$26.46	$26.46	16,193,795
2023-10-19	$24.67	$26.40	$24.30	$26.30	$26.30	20,375,240
2023-10-18	$24.09	$25.37	$23.91	$25.06	$25.06	14,807,841
2023-10-17	$23.76	$24.02	$22.55	$23.55	$23.55	13,139,861
2023-10-16	$24.37	$24.45	$22.85	$22.91	$22.91	13,483,381
2023-10-13	$22.55	$25.91	$22.40	$25.32	$25.32	22,776,882
2023-10-12	$21.88	$23.52	$21.43	$22.60	$22.60	13,192,540
2023-10-11	$22.25	$23.31	$22.00	$22.12	$22.12	8,986,180
2023-10-10	$23.08	$23.09	$22.24	$22.53	$22.53	8,507,605
2023-10-09	$24.43	$24.77	$23.28	$23.31	$23.31	8,042,124
2023-10-06	$24.71	$25.29	$23.15	$23.64	$23.64	12,563,453
2023-10-05	$24.24	$25.37	$23.93	$23.94	$23.94	10,845,294
2023-10-04	$25.15	$25.50	$24.18	$24.28	$24.28	14,260,463
2023-10-03	$24.01	$25.96	$23.63	$25.56	$25.56	15,225,793
2023-10-02	$23.44	$23.89	$22.75	$23.36	$23.36	11,455,414
2023-09-29	$22.01	$23.36	$21.87	$23.32	$23.32	11,545,659
2023-09-28	$23.99	$24.27	$22.68	$22.87	$22.87	11,493,414
2023-09-27	$24.31	$25.44	$23.96	$23.97	$23.97	14,637,722
2023-09-26	$23.42	$25.16	$23.15	$25.04	$25.04	16,327,494
2023-09-25	$23.53	$23.78	$22.76	$22.90	$22.90	10,447,364
2023-09-22	$22.72	$22.99	$22.05	$22.87	$22.87	11,882,943
2023-09-21	$22.16	$22.88	$21.70	$22.81	$22.81	17,109,536
2023-09-20	$20.08	$21.24	$19.94	$21.18	$21.18	13,283,063
2023-09-19	$20.53	$21.03	$20.29	$20.41	$20.41	11,349,125
2023-09-18	$20.94	$21.09	$20.21	$20.51	$20.51	8,177,418
2023-09-15	$20.04	$20.75	$19.77	$20.68	$20.68	12,623,517
2023-09-14	$20.24	$20.30	$19.88	$19.91	$19.91	11,033,734
2023-09-13	$20.76	$20.82	$20.39	$20.51	$20.51	9,954,998
2023-09-12	$21.00	$21.10	$20.55	$20.93	$20.93	8,065,508
2023-09-11	$20.91	$21.21	$20.69	$20.78	$20.78	7,218,787
2023-09-08	$21.64	$21.65	$20.96	$21.28	$21.28	9,264,797
2023-09-07	$22.46	$22.69	$21.59	$21.71	$21.71	8,031,051
2023-09-06	$21.42	$22.23	$21.35	$21.74	$21.74	7,800,966
2023-09-05	$21.30	$21.64	$21.03	$21.35	$21.35	6,815,759
2023-09-01	$21.17	$21.42	$21.00	$21.21	$21.21	9,775,916
2023-08-31	$21.90	$21.97	$21.39	$21.50	$21.50	8,462,261
2023-08-30	$22.42	$22.62	$21.86	$21.99	$21.99	8,683,883
2023-08-29	$23.19	$23.23	$22.46	$22.67	$22.67	11,468,841
2023-08-28	$23.73	$23.84	$23.22	$23.25	$23.25	8,563,751
2023-08-25	$24.99	$25.60	$23.96	$24.20	$24.20	13,677,010
2023-08-24	$23.97	$25.40	$23.85	$25.30	$25.30	10,732,558
2023-08-23	$24.87	$24.91	$24.23	$24.31	$24.31	7,947,996
2023-08-22	$24.54	$25.59	$24.51	$25.14	$25.14	10,360,080
2023-08-21	$25.45	$25.91	$24.92	$25.03	$25.03	13,034,204
2023-08-18	$27.21	$27.33	$25.49	$25.71	$25.71	13,830,133
2023-08-17	$24.90	$26.39	$24.69	$26.38	$26.38	14,480,166
2023-08-16	$24.79	$25.23	$24.05	$25.17	$25.17	14,491,755
2023-08-15	$23.86	$25.02	$23.78	$24.77	$24.77	15,570,378
2023-08-14	$24.22	$24.59	$23.36	$23.42	$23.42	9,719,398
2023-08-11	$25.26	$25.42	$23.76	$23.83	$23.83	10,633,071
2023-08-10	$23.92	$25.54	$23.36	$24.80	$24.80	16,252,297
2023-08-09	$24.70	$25.75	$24.16	$24.69	$24.69	13,497,808
2023-08-08	$25.52	$27.21	$24.88	$24.91	$24.91	16,185,136
2023-08-07	$25.26	$25.48	$24.42	$24.48	$24.48	10,054,630
2023-08-04	$24.06	$26.01	$23.62	$25.83	$25.83	15,332,067
2023-08-03	$25.90	$26.31	$24.58	$24.94	$24.94	14,004,103
2023-08-02	$24.39	$25.65	$24.30	$25.02	$25.02	18,176,136
2023-08-01	$23.22	$23.43	$22.92	$22.95	$22.95	6,558,294
2023-07-31	$22.78	$23.10	$22.59	$22.60	$22.60	6,675,349
2023-07-28	$22.92	$23.52	$22.64	$22.90	$22.90	8,949,460
2023-07-27	$22.25	$24.31	$22.20	$23.80	$23.80	16,893,710
2023-07-26	$23.57	$23.57	$22.61	$22.67	$22.67	9,417,709
2023-07-25	$23.28	$23.40	$22.82	$23.29	$23.29	7,115,887
2023-07-24	$23.68	$23.68	$23.09	$23.30	$23.30	8,176,234
2023-07-21	$23.70	$23.86	$23.26	$23.70	$23.70	9,319,940
2023-07-20	$24.15	$24.42	$23.68	$23.99	$23.99	8,460,564
2023-07-19	$23.29	$24.16	$23.23	$23.90	$23.90	7,985,336
2023-07-18	$23.83	$23.90	$23.39	$23.48	$23.48	5,930,006
2023-07-17	$24.00	$24.03	$23.43	$23.87	$23.87	5,548,460
2023-07-14	$24.22	$24.54	$23.76	$23.92	$23.92	7,454,390
2023-07-13	$23.63	$24.26	$23.44	$24.21	$24.21	7,336,783
2023-07-12	$24.63	$24.67	$24.01	$24.07	$24.07	10,458,182
2023-07-11	$25.21	$25.90	$25.06	$25.47	$25.47	8,029,229
2023-07-10	$25.94	$26.27	$25.61	$25.66	$25.66	6,839,973
2023-07-07	$26.79	$26.86	$25.50	$25.83	$25.83	8,190,415
2023-07-06	$26.26	$28.90	$26.26	$26.51	$26.51	15,696,574
2023-07-05	$25.26	$25.26	$24.84	$25.07	$25.07	5,947,507
2023-07-03	$24.91	$25.10	$24.71	$24.74	$24.74	2,856,960
2023-06-30	$24.98	$25.19	$24.67	$25.00	$25.00	6,084,707
2023-06-29	$24.95	$25.50	$24.91	$25.37	$25.37	7,458,783
2023-06-28	$25.56	$25.60	$24.81	$24.83	$24.83	6,472,305
2023-06-27	$26.20	$26.21	$25.24	$25.77	$25.77	6,674,742
2023-06-26	$26.51	$26.55	$25.86	$26.43	$26.43	5,872,829
2023-06-23	$26.78	$27.11	$26.10	$26.48	$26.48	7,699,937
2023-06-22	$27.08	$27.13	$25.96	$26.15	$26.15	5,817,854
2023-06-21	$27.04	$27.28	$26.69	$26.79	$26.79	7,593,927
2023-06-20	$27.52	$28.01	$27.33	$27.35	$27.35	6,445,578
2023-06-16	$28.34	$28.47	$27.28	$27.30	$27.30	7,556,443
2023-06-15	$27.32	$28.33	$27.28	$28.30	$28.30	6,016,063
2023-06-14	$28.31	$28.39	$27.52	$27.57	$27.57	10,047,185
2023-06-13	$28.10	$28.57	$27.94	$28.42	$28.42	5,758,704
2023-06-12	$28.47	$28.90	$28.30	$28.49	$28.49	4,994,635
2023-06-09	$28.13	$28.74	$27.97	$28.36	$28.36	7,173,222
2023-06-08	$29.00	$29.13	$27.89	$28.21	$28.21	6,781,954
2023-06-07	$28.95	$29.39	$28.73	$28.91	$28.91	7,525,094
2023-06-06	$30.44	$30.53	$28.71	$28.78	$28.78	6,903,695
2023-06-05	$31.22	$31.34	$30.53	$30.61	$30.61	5,527,030
2023-06-02	$31.68	$31.90	$30.85	$31.18	$31.18	9,253,335
2023-06-01	$33.92	$34.08	$32.43	$32.49	$32.49	8,478,342
2023-05-31	$34.94	$35.48	$34.13	$34.46	$34.46	6,098,739
2023-05-30	$34.37	$35.86	$34.10	$34.73	$34.73	7,049,824
2023-05-26	$36.23	$36.30	$34.72	$35.65	$35.65	6,767,160
2023-05-25	$36.91	$37.77	$36.68	$37.07	$37.07	5,028,049
2023-05-24	$37.44	$38.33	$37.36	$37.96	$37.96	8,098,327
2023-05-23	$36.30	$37.05	$35.42	$36.49	$36.49	5,253,500
2023-05-22	$35.85	$36.64	$35.23	$35.81	$35.81	5,548,934
2023-05-19	$34.63	$36.58	$34.42	$35.77	$35.77	9,061,562
2023-05-18	$36.23	$36.37	$34.88	$34.90	$34.90	6,419,099
2023-05-17	$36.65	$37.15	$36.16	$36.36	$36.36	7,638,245
2023-05-16	$36.83	$37.63	$36.51	$37.61	$37.61	6,180,269
2023-05-15	$37.14	$37.64	$36.50	$36.50	$36.50	4,976,985
2023-05-12	$37.04	$38.43	$36.83	$37.51	$37.51	7,567,408
2023-05-11	$38.29	$39.20	$37.35	$37.47	$37.47	6,255,207
2023-05-10	$37.75	$39.54	$37.30	$37.84	$37.84	7,313,159
2023-05-09	$38.77	$39.17	$38.47	$39.03	$39.03	5,079,738
2023-05-08	$38.54	$39.09	$38.06	$38.11	$38.11	4,418,036
2023-05-05	$40.30	$40.49	$38.54	$38.75	$38.75	7,268,310
2023-05-04	$40.96	$43.21	$40.56	$42.06	$42.06	9,608,498
2023-05-03	$39.25	$40.19	$38.07	$40.10	$40.10	12,603,087
2023-05-02	$37.88	$41.49	$37.88	$38.89	$38.89	13,750,287
2023-05-01	$37.55	$37.62	$36.36	$37.24	$37.24	6,830,225
2023-04-28	$39.22	$39.22	$37.81	$37.86	$37.86	10,555,652
2023-04-27	$39.87	$39.90	$38.92	$39.43	$39.43	7,173,225
2023-04-26	$41.65	$42.05	$40.06	$41.22	$41.22	5,073,937
2023-04-25	$39.60	$42.57	$39.27	$42.29	$42.29	8,643,572
2023-04-24	$39.30	$39.78	$38.98	$38.99	$38.99	4,893,994
2023-04-21	$39.66	$40.39	$39.08	$39.20	$39.20	4,373,853
2023-04-20	$39.95	$40.30	$38.96	$39.95	$39.95	5,146,720
2023-04-19	$39.49	$39.65	$38.66	$39.09	$39.09	4,821,490
2023-04-18	$39.33	$39.87	$38.87	$39.24	$39.24	4,578,968
2023-04-17	$40.50	$40.50	$39.28	$39.50	$39.50	3,771,915
2023-04-14	$41.58	$41.87	$40.61	$40.61	$40.61	4,942,209
2023-04-13	$42.12	$42.14	$41.15	$41.34	$41.34	5,160,118
2023-04-12	$41.80	$43.21	$41.62	$42.90	$42.90	3,960,108
2023-04-11	$42.63	$42.91	$42.03	$42.64	$42.64	3,212,338
2023-04-10	$43.70	$44.21	$42.81	$43.06	$43.06	3,071,224
2023-04-06	$44.64	$45.04	$43.09	$43.48	$43.48	6,146,628
2023-04-05	$44.94	$45.76	$44.14	$44.26	$44.26	5,997,225
2023-04-04	$44.17	$45.91	$43.97	$44.67	$44.67	6,434,491
2023-04-03	$44.90	$45.74	$43.75	$43.91	$43.91	4,298,824
2023-03-31	$44.89	$45.15	$44.25	$44.91	$44.91	2,577,582
2023-03-30	$44.83	$46.66	$44.71	$45.11	$45.11	2,578,409
2023-03-29	$45.54	$45.95	$44.84	$45.11	$45.11	2,759,251
2023-03-28	$47.69	$48.29	$46.58	$46.64	$46.64	3,036,168
2023-03-27	$48.65	$49.47	$47.57	$47.97	$47.97	3,396,061
2023-03-24	$53.26	$55.49	$49.69	$49.74	$49.74	6,243,479
2023-03-23	$48.93	$52.69	$47.14	$51.89	$51.89	9,006,384
2023-03-22	$48.47	$50.55	$46.80	$50.54	$50.54	12,315,392
2023-03-21	$50.74	$50.77	$48.40	$48.46	$48.46	7,898,176
2023-03-20	$56.01	$56.81	$53.02	$53.10	$53.10	6,997,887
2023-03-17	$52.00	$56.76	$51.15	$55.96	$55.96	9,748,890
2023-03-16	$57.18	$57.50	$50.29	$50.46	$50.46	7,628,644
2023-03-15	$55.98	$60.38	$54.17	$54.96	$54.96	7,794,101
2023-03-14	$50.69	$53.23	$48.51	$51.66	$51.66	7,806,002
2023-03-13	$59.19	$59.65	$53.33	$54.54	$54.54	9,390,323
2023-03-10	$47.70	$57.70	$47.70	$52.93	$52.93	17,018,053
2023-03-09	$42.72	$47.97	$42.39	$47.51	$47.51	4,005,609
2023-03-08	$44.11	$44.25	$42.87	$43.05	$43.05	2,499,179
2023-03-07	$42.90	$44.16	$42.24	$43.77	$43.77	2,927,917
2023-03-06	$10.79	$10.86	$10.68	$10.71	$42.84	2,148,130
2023-03-03	$11.10	$11.17	$10.86	$10.90	$10.90	10,826,217
2023-03-02	$11.86	$11.88	$11.22	$11.22	$11.22	9,162,175
2023-03-01	$11.61	$11.92	$11.43	$11.65	$11.65	9,516,613
2023-02-28	$11.78	$11.79	$11.42	$11.54	$11.54	6,834,544
2023-02-27	$11.95	$11.95	$11.67	$11.78	$11.78	9,064,186
2023-02-24	$12.22	$12.56	$12.15	$12.25	$12.25	12,766,893
2023-02-23	$11.96	$12.35	$11.72	$11.79	$11.79	11,382,469
2023-02-22	$12.63	$12.77	$12.14	$12.22	$12.22	12,095,068
2023-02-21	$12.24	$12.68	$12.08	$12.58	$12.58	12,913,461
2023-02-17	$11.87	$12.14	$11.65	$11.67	$11.67	11,677,142
2023-02-16	$11.39	$11.68	$11.14	$11.68	$11.68	13,851,027
2023-02-15	$11.33	$11.36	$11.06	$11.07	$11.07	6,929,454
2023-02-14	$11.55	$11.72	$11.15	$11.30	$11.30	10,223,275
2023-02-13	$11.99	$12.04	$11.68	$11.69	$11.69	7,160,606
2023-02-10	$12.24	$12.49	$12.06	$12.17	$12.17	10,530,120
2023-02-09	$11.45	$12.08	$11.35	$12.03	$12.03	9,414,505
2023-02-08	$11.37	$11.88	$11.20	$11.66	$11.66	9,497,426
2023-02-07	$11.69	$11.71	$11.14	$11.24	$11.24	8,694,257
2023-02-06	$11.47	$11.65	$11.36	$11.60	$11.60	6,082,556
2023-02-03	$11.54	$11.72	$11.19	$11.32	$11.32	11,479,577
2023-02-02	$10.72	$11.53	$10.64	$11.21	$11.21	12,663,179
2023-02-01	$11.29	$11.58	$10.85	$10.98	$10.98	10,549,319
2023-01-31	$11.59	$11.67	$11.23	$11.32	$11.32	6,827,444
2023-01-30	$11.57	$11.80	$11.48	$11.58	$11.58	9,212,985
2023-01-27	$11.50	$11.50	$11.06	$11.30	$11.30	9,462,352
2023-01-26	$11.49	$11.73	$11.40	$11.45	$11.45	8,026,660
2023-01-25	$11.99	$12.35	$11.57	$11.63	$11.63	11,487,227
2023-01-24	$12.14	$12.17	$11.56	$11.61	$11.61	8,509,098
2023-01-23	$12.17	$12.26	$12.01	$12.08	$12.08	7,013,277
2023-01-20	$12.51	$12.65	$12.11	$12.17	$12.17	8,381,974
2023-01-19	$12.88	$13.04	$12.44	$12.62	$12.62	10,535,098
2023-01-18	$12.00	$12.64	$11.92	$12.55	$12.55	11,410,270
2023-01-17	$12.21	$12.32	$12.01	$12.12	$12.12	6,854,245
2023-01-13	$12.42	$12.42	$11.91	$12.02	$12.02	9,582,242
2023-01-12	$12.72	$12.90	$12.31	$12.33	$12.33	10,695,561
2023-01-11	$12.82	$13.04	$12.81	$12.97	$12.97	6,521,987
2023-01-10	$13.55	$13.55	$12.87	$12.91	$12.91	5,903,917
2023-01-09	$13.32	$13.61	$13.20	$13.47	$13.47	6,156,741
2023-01-06	$13.46	$13.63	$13.20	$13.40	$13.40	7,123,197
2023-01-05	$13.75	$13.94	$13.65	$13.72	$13.72	6,147,010
2023-01-04	$13.88	$14.00	$13.58	$13.61	$13.61	5,451,664
2023-01-03	$14.00	$14.50	$13.90	$13.99	$13.99	6,055,614
2022-12-30	$14.30	$14.44	$14.10	$14.12	$14.12	6,543,284
2022-12-29	$14.10	$14.17	$13.95	$14.13	$14.13	3,748,705
2022-12-28	$14.21	$14.40	$13.96	$14.31	$14.31	5,392,647
2022-12-27	$14.36	$14.64	$14.25	$14.34	$14.34	5,023,965
2022-12-23	$14.75	$14.86	$14.24	$14.35	$14.35	6,230,630
2022-12-22	$14.08	$15.42	$14.03	$14.75	$14.75	11,285,481
2022-12-21	$14.22	$14.26	$13.91	$13.99	$13.99	5,434,533
2022-12-20	$14.70	$14.94	$14.36	$14.54	$14.54	4,925,323
2022-12-19	$14.94	$14.96	$14.40	$14.65	$14.65	8,256,162
2022-12-16	$15.29	$15.48	$14.82	$15.01	$15.01	7,889,899
2022-12-15	$14.35	$15.29	$14.24	$14.96	$14.96	10,774,462
2022-12-14	$14.55	$14.72	$14.00	$14.08	$14.08	7,918,204
2022-12-13	$14.36	$15.13	$14.31	$14.58	$14.58	7,634,472
2022-12-12	$15.27	$15.39	$15.06	$15.21	$15.21	5,843,027
2022-12-09	$15.06	$15.35	$14.93	$15.30	$15.30	4,746,448
2022-12-08	$15.27	$15.43	$14.86	$14.98	$14.98	4,679,888
2022-12-07	$15.18	$15.42	$15.03	$15.29	$15.29	8,124,216
2022-12-06	$14.59	$15.20	$14.42	$15.07	$15.07	8,060,850
2022-12-05	$14.57	$14.93	$14.33	$14.63	$14.63	6,894,504
2022-12-02	$14.94	$14.97	$14.34	$14.38	$14.38	7,937,202
2022-12-01	$14.88	$15.19	$14.62	$14.64	$14.64	5,976,055
2022-11-30	$15.50	$15.77	$14.79	$14.92	$14.92	7,889,262
2022-11-29	$15.65	$15.83	$15.42	$15.49	$15.49	3,718,448
2022-11-28	$15.47	$15.85	$15.28	$15.72	$15.72	5,283,406
2022-11-25	$15.19	$15.28	$15.07	$15.16	$15.16	1,878,239
2022-11-23	$15.46	$15.52	$15.06	$15.08	$15.08	4,877,373
2022-11-22	$15.83	$15.83	$15.39	$15.42	$15.42	3,624,827
2022-11-21	$16.44	$16.48	$15.93	$15.97	$15.97	3,451,907
2022-11-18	$16.45	$16.77	$16.39	$16.41	$16.41	5,054,509
2022-11-17	$17.14	$17.17	$16.54	$16.58	$16.58	4,202,531
2022-11-16	$16.97	$17.08	$16.70	$16.74	$16.74	3,977,490
2022-11-15	$16.58	$17.69	$16.55	$17.20	$17.20	8,850,592
2022-11-14	$17.00	$17.05	$16.53	$16.98	$16.98	4,089,326
2022-11-11	$17.33	$17.47	$16.95	$16.98	$16.98	4,494,240
2022-11-10	$17.18	$17.34	$16.80	$17.21	$17.21	6,781,516
2022-11-09	$17.70	$18.33	$17.67	$18.21	$18.21	4,371,240
2022-11-08	$17.02	$17.83	$16.99	$17.66	$17.66	5,590,137
2022-11-07	$17.25	$17.42	$16.98	$17.16	$17.16	2,992,540
2022-11-04	$17.18	$17.72	$16.84	$17.35	$17.35	5,268,029
2022-11-03	$18.16	$18.39	$17.42	$17.57	$17.57	2,871,212
2022-11-02	$17.61	$18.03	$17.31	$17.94	$17.94	3,752,094
2022-11-01	$17.49	$17.76	$17.44	$17.49	$17.49	2,470,793
2022-10-31	$18.07	$18.07	$17.62	$17.66	$17.66	2,087,474
2022-10-28	$18.37	$18.38	$17.78	$17.93	$17.93	3,797,893
2022-10-27	$18.64	$18.72	$18.26	$18.36	$18.36	2,432,863
2022-10-26	$19.31	$19.33	$18.64	$18.73	$18.73	2,909,739
2022-10-25	$19.96	$20.02	$19.12	$19.17	$19.17	2,459,647
2022-10-24	$20.03	$20.56	$19.88	$19.94	$19.94	1,863,168
2022-10-21	$20.23	$20.33	$19.83	$20.25	$20.25	2,724,116
2022-10-20	$20.48	$20.64	$19.92	$20.33	$20.33	2,603,909
2022-10-19	$20.58	$20.93	$20.30	$20.60	$20.60	3,145,991
2022-10-18	$20.43	$20.97	$20.34	$20.44	$20.44	3,068,837
2022-10-17	$20.81	$20.91	$20.40	$20.84	$20.84	3,433,651
2022-10-14	$20.56	$21.81	$20.43	$21.45	$21.45	4,858,601
2022-10-13	$21.99	$21.99	$20.76	$20.98	$20.98	5,094,137
2022-10-12	$21.64	$21.84	$21.32	$21.54	$21.54	3,163,412
2022-10-11	$21.59	$22.06	$21.07	$21.76	$21.76	2,713,877
2022-10-10	$21.06	$21.95	$21.02	$21.43	$21.43	2,344,430
2022-10-07	$20.35	$21.09	$20.30	$20.91	$20.91	3,121,364
2022-10-06	$19.43	$20.19	$19.27	$20.09	$20.09	1,727,553
2022-10-05	$19.74	$20.15	$19.38	$19.52	$19.52	1,951,390
2022-10-04	$19.36	$19.65	$19.18	$19.39	$19.39	3,527,709
2022-10-03	$20.48	$20.66	$19.77	$20.15	$20.15	3,689,410
2022-09-30	$20.70	$21.21	$20.02	$21.21	$21.21	2,987,840
2022-09-29	$20.60	$21.50	$20.58	$20.62	$20.62	4,722,976
2022-09-28	$20.80	$21.12	$19.82	$20.07	$20.07	4,215,551
2022-09-27	$20.06	$21.43	$19.98	$20.95	$20.95	3,411,188
2022-09-26	$20.34	$20.78	$19.57	$20.56	$20.56	6,345,077
2022-09-23	$19.26	$20.84	$19.26	$19.82	$19.82	5,641,295
2022-09-22	$18.70	$19.22	$18.56	$18.91	$18.91	2,396,580
2022-09-21	$18.19	$18.90	$17.86	$18.86	$18.86	3,283,825
2022-09-20	$18.13	$18.57	$17.89	$18.41	$18.41	2,461,850
2022-09-19	$18.94	$18.97	$17.85	$17.99	$17.99	6,511,801
2022-09-16	$19.78	$20.00	$19.65	$19.81	$19.81	2,670,941
2022-09-15	$19.03	$19.40	$18.82	$19.15	$19.15	1,970,222
2022-09-14	$18.98	$19.37	$18.90	$19.09	$19.09	1,442,245
2022-09-13	$18.65	$19.39	$18.42	$19.01	$19.01	2,789,536
2022-09-12	$18.25	$18.33	$18.03	$18.15	$18.15	1,901,439
2022-09-09	$18.25	$18.50	$18.01	$18.47	$18.47	1,540,486
2022-09-08	$18.65	$18.73	$18.10	$18.22	$18.22	2,133,868
2022-09-07	$19.41	$19.45	$18.34	$18.55	$18.55	1,622,539
2022-09-06	$18.82	$19.57	$18.75	$19.25	$19.25	1,312,057
2022-09-02	$19.20	$19.40	$18.72	$19.09	$19.09	2,228,188
2022-09-01	$19.12	$19.86	$19.12	$19.44	$19.44	1,713,421
2022-08-31	$19.35	$19.42	$19.04	$19.24	$19.24	1,411,829
2022-08-30	$19.70	$20.08	$19.32	$19.48	$19.48	1,550,908
2022-08-29	$20.28	$20.30	$19.47	$19.71	$19.71	2,270,287
2022-08-26	$19.50	$21.20	$19.49	$20.15	$20.15	3,314,188
2022-08-25	$19.52	$19.76	$19.21	$19.70	$19.70	1,245,906
2022-08-24	$20.15	$20.16	$19.60	$19.80	$19.80	1,495,074
2022-08-23	$21.12	$21.19	$20.06	$20.14	$20.14	3,374,515
2022-08-22	$21.62	$21.65	$21.02	$21.22	$21.22	2,400,872
2022-08-19	$21.35	$21.50	$21.15	$21.16	$21.16	1,517,283
2022-08-18	$21.15	$21.26	$21.09	$21.14	$21.14	1,073,746
2022-08-17	$21.50	$21.67	$21.02	$21.10	$21.10	1,478,317
2022-08-16	$21.37	$21.49	$21.07	$21.29	$21.29	1,579,361
2022-08-15	$22.28	$22.28	$21.15	$21.49	$21.49	2,013,081
2022-08-12	$21.57	$22.05	$21.57	$22.05	$22.05	1,528,041
2022-08-11	$21.44	$21.86	$21.08	$21.69	$21.69	1,521,880
2022-08-10	$21.55	$21.98	$21.42	$21.44	$21.44	1,542,889
2022-08-09	$22.32	$22.38	$21.81	$21.94	$21.94	827,959
2022-08-08	$21.35	$22.42	$21.35	$22.07	$22.07	2,027,349
2022-08-05	$21.82	$21.96	$21.31	$21.50	$21.50	1,746,601
2022-08-04	$22.15	$22.15	$21.32	$21.32	$21.32	1,734,284
2022-08-03	$21.27	$22.04	$21.02	$21.95	$21.95	2,128,913
2022-08-02	$21.93	$22.02	$21.27	$21.65	$21.65	1,858,028
2022-08-01	$21.48	$21.80	$21.00	$21.80	$21.80	2,549,009
2022-07-29	$20.94	$21.20	$20.73	$20.94	$20.94	1,782,688
2022-07-28	$21.16	$21.59	$20.70	$20.82	$20.82	2,256,604
2022-07-27	$21.20	$21.47	$20.97	$21.31	$21.31	2,620,083
2022-07-26	$21.44	$21.85	$21.22	$21.67	$21.67	3,009,092
2022-07-25	$20.06	$21.17	$20.04	$21.15	$21.15	5,107,477
2022-07-22	$21.11	$21.88	$21.05	$21.40	$21.40	2,719,028
2022-07-21	$21.58	$21.75	$21.14	$21.20	$21.20	2,434,133
2022-07-20	$21.74	$21.78	$21.38	$21.57	$21.57	2,138,133
2022-07-19	$21.48	$21.85	$21.35	$21.85	$21.85	1,795,016
2022-07-18	$21.24	$22.04	$21.12	$21.91	$21.91	2,233,370
2022-07-15	$21.98	$22.12	$21.37	$21.54	$21.54	3,398,373
2022-07-14	$22.99	$23.06	$22.30	$22.32	$22.32	3,186,105
2022-07-13	$22.86	$23.03	$22.16	$22.41	$22.41	2,381,758
2022-07-12	$22.30	$22.72	$21.96	$22.48	$22.48	2,094,598
2022-07-11	$22.23	$22.55	$21.93	$22.21	$22.21	2,276,189
2022-07-08	$22.30	$22.30	$21.82	$21.99	$21.99	1,926,962
2022-07-07	$22.12	$22.33	$21.77	$22.33	$22.33	2,348,645
2022-07-06	$22.58	$22.94	$22.16	$22.16	$22.16	1,787,243
2022-07-05	$23.14	$23.52	$22.52	$22.55	$22.55	2,544,805
2022-07-01	$23.18	$23.54	$22.41	$22.54	$22.54	2,249,533
2022-06-30	$23.25	$23.77	$22.78	$23.08	$23.08	2,598,395
2022-06-29	$23.00	$23.35	$22.60	$22.84	$22.84	2,194,294
2022-06-28	$22.25	$23.06	$22.17	$22.78	$22.78	3,156,450
2022-06-27	$22.89	$23.17	$22.50	$22.60	$22.60	2,369,232
2022-06-24	$23.09	$23.25	$22.80	$23.12	$23.12	8,132,936
2022-06-23	$23.42	$23.94	$22.88	$23.40	$23.40	7,693,031
2022-06-22	$24.85	$24.91	$23.53	$23.84	$23.84	3,387,233
2022-06-21	$23.85	$24.50	$23.63	$24.50	$24.50	3,305,133
2022-06-17	$25.15	$25.59	$24.41	$24.66	$24.66	3,165,999
2022-06-16	$24.96	$26.09	$24.79	$25.40	$25.40	4,775,098
2022-06-15	$24.80	$25.05	$23.16	$23.97	$23.97	5,661,974
2022-06-14	$25.58	$26.06	$25.02	$25.33	$25.33	3,311,538
2022-06-13	$24.63	$26.29	$24.52	$25.84	$25.84	7,424,806
2022-06-10	$23.30	$24.10	$22.98	$23.33	$23.33	7,325,466
2022-06-09	$21.75	$23.34	$21.57	$23.13	$23.13	4,289,322
2022-06-08	$21.75	$21.96	$21.40	$21.80	$21.80	2,275,384
2022-06-07	$22.01	$22.34	$21.61	$21.67	$21.67	2,881,560
2022-06-06	$21.61	$22.45	$21.52	$22.03	$22.03	3,860,703
2022-06-03	$22.16	$22.67	$21.84	$21.89	$21.89	3,235,031
2022-06-02	$22.39	$22.54	$21.70	$21.70	$21.70	3,447,177
2022-06-01	$22.15	$23.20	$21.96	$22.26	$22.26	3,157,874
2022-05-31	$22.80	$23.05	$22.20	$22.56	$22.56	3,632,636
2022-05-27	$22.72	$22.87	$22.20	$22.46	$22.46	3,282,575
2022-05-26	$23.39	$23.42	$22.89	$23.26	$23.26	3,247,894
2022-05-25	$24.40	$24.45	$23.10	$23.65	$23.65	3,020,464
2022-05-24	$24.40	$25.00	$23.92	$24.03	$24.03	5,019,837
2022-05-23	$24.81	$25.63	$23.33	$24.06	$24.06	5,864,350
2022-05-20	$24.90	$26.50	$24.73	$25.05	$25.05	6,747,111
2022-05-19	$26.29	$26.86	$25.28	$25.36	$25.36	4,407,746
2022-05-18	$25.30	$26.47	$24.52	$26.09	$26.09	5,234,870
2022-05-17	$24.07	$25.74	$24.07	$24.79	$24.79	3,598,611
2022-05-16	$26.00	$26.19	$24.40	$24.69	$24.69	4,166,470
2022-05-13	$26.27	$26.48	$25.77	$25.97	$25.97	3,174,492
2022-05-12	$27.46	$28.19	$26.58	$26.93	$26.93	3,659,052
2022-05-11	$27.15	$27.70	$26.03	$27.28	$27.28	2,744,128
2022-05-10	$26.80	$28.43	$26.55	$27.06	$27.06	4,548,532
2022-05-09	$28.33	$28.69	$27.32	$28.01	$28.01	4,473,468
2022-05-06	$27.40	$28.46	$26.64	$27.07	$27.07	5,865,126
2022-05-05	$25.06	$27.58	$25.06	$27.00	$27.00	7,728,317
2022-05-04	$26.58	$26.84	$24.85	$24.85	$24.85	4,679,214
2022-05-03	$27.14	$27.81	$26.77	$27.05	$27.05	2,461,715
2022-05-02	$28.89	$29.28	$27.50	$27.50	$27.50	5,275,209
2022-04-29	$26.51	$28.15	$26.09	$27.71	$27.71	6,171,830
2022-04-28	$25.90	$27.71	$25.50	$26.04	$26.04	5,054,859
2022-04-27	$26.01	$27.25	$25.51	$27.20	$27.20	6,069,919
2022-04-26	$25.23	$27.16	$25.21	$26.35	$26.35	4,657,811
2022-04-25	$26.60	$26.97	$24.80	$24.80	$24.80	5,422,552
2022-04-22	$24.87	$26.50	$24.81	$26.15	$26.15	4,436,394
2022-04-21	$24.20	$25.22	$24.01	$24.86	$24.86	2,631,944
2022-04-20	$24.36	$25.17	$24.31	$24.39	$24.39	1,683,789
2022-04-19	$25.08	$25.24	$24.46	$24.73	$24.73	2,553,787
2022-04-18	$25.15	$25.59	$24.84	$25.31	$25.31	2,518,311
2022-04-14	$24.52	$25.07	$24.15	$24.99	$24.99	2,932,573
2022-04-13	$25.75	$26.02	$24.53	$24.59	$24.59	2,951,715
2022-04-12	$25.18	$26.37	$24.70	$25.74	$25.74	4,329,657
2022-04-11	$25.38	$26.10	$24.75	$26.10	$26.10	3,504,924
2022-04-08	$24.35	$25.00	$23.72	$24.67	$24.67	2,781,401
2022-04-07	$24.68	$24.95	$24.01	$24.05	$24.05	3,285,217
2022-04-06	$26.01	$26.47	$24.35	$24.38	$24.38	4,747,125
2022-04-05	$24.60	$25.89	$24.17	$24.81	$24.81	4,368,252
2022-04-04	$25.01	$25.28	$23.99	$24.43	$24.43	3,641,901
2022-04-01	$25.57	$25.89	$25.00	$25.03	$25.03	3,073,484
2022-03-31	$25.33	$26.02	$25.21	$25.70	$25.70	2,966,355
2022-03-30	$25.28	$25.81	$24.78	$25.00	$25.00	3,986,436
2022-03-29	$25.10	$25.49	$24.22	$24.85	$24.85	5,172,478
2022-03-28	$25.72	$30.47	$25.40	$25.73	$25.73	10,903,214
2022-03-25	$25.05	$25.78	$24.94	$25.20	$25.20	4,468,053
2022-03-24	$25.02	$26.03	$24.75	$25.20	$25.20	3,590,975
2022-03-23	$25.90	$25.99	$24.48	$25.49	$25.49	4,934,695
2022-03-22	$25.54	$25.65	$24.48	$25.45	$25.45	4,849,633
2022-03-21	$24.79	$26.32	$23.89	$26.01	$26.01	8,931,532
2022-03-18	$27.38	$27.88	$24.64	$25.00	$25.00	9,594,290
2022-03-17	$26.40	$27.54	$25.80	$26.15	$26.15	8,647,719
2022-03-16	$29.54	$29.67	$25.89	$25.95	$25.95	15,643,960
2022-03-15	$30.89	$41.65	$28.70	$28.70	$28.70	52,589,227
2022-03-14	$26.21	$30.75	$25.45	$28.81	$28.81	66,570,671
2022-03-11	$25.03	$26.43	$24.99	$26.34	$26.34	51,116,572
2022-03-10	$27.40	$27.53	$25.81	$25.83	$25.83	49,045,020
2022-03-09	$26.70	$27.22	$26.20	$27.03	$27.03	63,120,706
2022-03-08	$28.26	$29.36	$26.68	$28.15	$28.15	88,667,675
2022-03-07	$26.30	$28.53	$26.26	$28.49	$28.49	66,983,313
2022-03-04	$26.49	$27.32	$26.03	$26.20	$26.20	61,618,080
2022-03-03	$24.68	$25.77	$24.34	$25.11	$25.11	52,246,972
2022-03-02	$26.31	$26.49	$24.70	$24.96	$24.96	53,362,480
2022-03-01	$24.65	$26.97	$24.32	$26.67	$26.67	72,612,765
2022-02-28	$24.70	$24.97	$23.55	$24.00	$24.00	74,178,752
2022-02-25	$23.72	$24.20	$22.62	$22.95	$22.95	65,153,526
2022-02-24	$27.40	$27.45	$23.77	$23.93	$23.93	110,653,652
2022-02-23	$22.73	$24.77	$22.65	$24.70	$24.70	76,133,506
2022-02-22	$23.79	$24.62	$22.88	$23.36	$23.36	86,315,145
2022-02-18	$23.18	$24.07	$22.80	$23.45	$23.45	75,873,714
2022-02-17	$21.71	$23.09	$21.62	$22.96	$22.96	67,194,721
2022-02-16	$21.70	$22.14	$20.46	$20.53	$20.53	57,347,633
2022-02-15	$21.68	$22.22	$21.33	$21.39	$21.39	55,678,232
2022-02-14	$23.31	$24.80	$23.01	$23.31	$23.31	103,615,624
2022-02-11	$20.47	$23.87	$20.29	$23.24	$23.24	116,988,911
2022-02-10	$19.73	$20.97	$18.78	$20.46	$20.46	86,161,765
2022-02-09	$18.94	$19.15	$18.71	$18.71	$18.71	43,074,035
2022-02-08	$20.22	$20.59	$19.41	$19.50	$19.50	41,790,053
2022-02-07	$20.50	$20.74	$19.97	$20.42	$20.42	44,798,087
2022-02-04	$21.52	$22.16	$20.30	$21.00	$21.00	65,158,758
2022-02-03	$20.64	$21.97	$20.10	$21.78	$21.78	70,183,221
2022-02-02	$19.71	$20.23	$19.30	$19.42	$19.42	44,406,429
2022-02-01	$21.01	$21.62	$19.80	$19.84	$19.84	53,538,722
2022-01-31	$23.21	$23.40	$21.41	$21.41	$21.41	62,965,604
2022-01-28	$23.99	$25.04	$22.83	$22.95	$22.95	102,376,691
2022-01-27	$23.10	$25.13	$22.64	$24.49	$24.49	120,736,631
2022-01-26	$22.80	$24.87	$21.76	$24.32	$24.32	145,446,508
2022-01-25	$25.33	$26.26	$23.15	$23.86	$23.86	142,307,753
2022-01-24	$25.01	$27.84	$23.27	$23.72	$23.72	186,913,040
2022-01-21	$21.60	$23.23	$21.15	$23.20	$23.20	136,712,650
2022-01-20	$19.86	$21.39	$19.08	$21.24	$21.24	70,723,560
2022-01-19	$19.47	$20.54	$19.38	$20.36	$20.36	70,890,323
2022-01-18	$19.25	$20.04	$19.21	$19.89	$19.89	68,904,394
2022-01-14	$19.37	$19.47	$18.30	$18.45	$18.45	86,630,222
2022-01-13	$17.58	$18.89	$17.40	$18.74	$18.74	59,111,119
2022-01-12	$17.59	$17.98	$17.30	$17.63	$17.63	43,270,201
2022-01-11	$18.72	$19.12	$17.77	$17.82	$17.82	52,415,339
2022-01-10	$19.54	$20.61	$18.41	$18.47	$18.47	92,378,707
2022-01-07	$19.32	$19.86	$18.73	$18.82	$18.82	52,311,065
2022-01-06	$19.37	$19.70	$18.81	$19.38	$19.38	65,273,832
2022-01-05	$18.02	$19.31	$17.60	$19.29	$19.29	78,262,964
2022-01-04	$17.76	$18.42	$17.71	$17.88	$17.88	41,376,400
2022-01-03	$18.28	$18.65	$17.86	$17.90	$17.90	38,597,088
2021-12-31	$18.65	$18.86	$18.37	$18.53	$18.53	23,140,750
2021-12-30	$18.61	$18.88	$18.29	$18.71	$18.71	20,741,779
2021-12-29	$19.18	$19.39	$18.55	$18.71	$18.71	24,990,011
2021-12-28	$19.59	$19.80	$19.17	$19.21	$19.21	30,755,163
2021-12-27	$20.02	$20.29	$19.60	$19.70	$19.70	26,696,294
2021-12-23	$20.20	$20.28	$19.95	$20.18	$20.18	31,655,065
2021-12-22	$21.61	$21.61	$20.39	$20.41	$20.41	31,383,551
2021-12-21	$22.03	$22.56	$21.41	$21.66	$21.66	37,977,182
2021-12-20	$24.00	$24.87	$22.60	$22.78	$22.78	73,259,276
2021-12-17	$22.11	$22.62	$21.12	$21.97	$21.97	69,646,710
2021-12-16	$20.06	$21.98	$19.96	$21.29	$21.29	79,506,870
2021-12-15	$22.13	$23.01	$20.35	$20.43	$20.43	72,622,911
2021-12-14	$22.35	$23.01	$21.73	$21.93	$21.93	51,174,780
2021-12-13	$20.98	$21.85	$20.93	$21.64	$21.64	42,192,735
2021-12-10	$21.14	$21.84	$20.73	$20.78	$20.78	46,288,262
2021-12-09	$21.59	$22.64	$21.24	$22.20	$22.20	49,356,806
2021-12-08	$22.70	$23.03	$21.52	$21.52	$21.52	25,274,800
2021-12-07	$24.28	$24.29	$22.60	$22.90	$22.90	44,137,319
2021-12-06	$26.97	$27.93	$25.64	$25.78	$25.78	71,276,885
2021-12-03	$25.50	$30.15	$25.30	$27.96	$27.96	132,634,150
2021-12-02	$26.47	$26.95	$25.17	$25.72	$25.72	57,069,983
2021-12-01	$23.63	$27.37	$22.76	$27.30	$27.30	70,305,439
2021-11-30	$23.49	$25.52	$23.03	$25.46	$25.46	71,348,247
2021-11-29	$23.16	$23.36	$21.64	$22.05	$22.05	49,655,067
2021-11-26	$22.97	$26.44	$22.63	$26.16	$26.16	82,949,402
2021-11-24	$21.35	$21.74	$20.42	$20.55	$20.55	34,758,619
2021-11-23	$21.34	$21.75	$20.72	$20.85	$20.85	42,159,371
2021-11-22	$20.51	$21.42	$20.38	$21.33	$21.33	39,617,740
2021-11-19	$20.81	$21.20	$20.51	$20.96	$20.96	31,519,030
2021-11-18	$20.30	$20.98	$20.22	$20.71	$20.71	24,908,738
2021-11-17	$20.13	$20.60	$19.99	$20.52	$20.52	23,302,659
2021-11-16	$20.27	$20.30	$19.86	$20.19	$20.19	19,401,663
2021-11-15	$20.11	$20.80	$20.10	$20.12	$20.12	20,316,730
2021-11-12	$20.76	$20.95	$20.28	$20.36	$20.36	22,018,216
2021-11-11	$21.10	$21.35	$20.68	$21.14	$21.14	18,399,674
2021-11-10	$21.65	$22.11	$20.83	$21.60	$21.60	53,773,562
2021-11-09	$21.03	$21.73	$20.98	$21.21	$21.21	36,886,647
2021-11-08	$20.51	$21.25	$20.44	$20.86	$20.86	25,122,153
2021-11-05	$19.90	$20.93	$19.82	$20.83	$20.83	36,396,002
2021-11-04	$19.60	$20.39	$19.47	$20.05	$20.05	32,790,479
2021-11-03	$20.59	$20.73	$19.64	$19.82	$19.82	39,745,776
2021-11-02	$21.04	$21.06	$20.52	$20.53	$20.53	19,917,612
2021-11-01	$21.24	$21.90	$21.06	$21.10	$21.10	21,697,005
2021-10-29	$21.80	$21.86	$21.26	$21.44	$21.44	26,626,497
2021-10-28	$21.57	$21.67	$21.19	$21.27	$21.27	20,552,374
2021-10-27	$21.38	$22.04	$20.89	$21.95	$21.95	34,147,261
2021-10-26	$20.83	$21.94	$20.79	$21.47	$21.47	31,197,748
2021-10-25	$21.50	$21.91	$21.03	$21.06	$21.06	28,526,111
2021-10-22	$21.30	$22.20	$21.06	$21.70	$21.70	36,418,578
2021-10-21	$22.09	$22.20	$21.19	$21.22	$21.22	25,902,466
2021-10-20	$22.20	$22.26	$21.83	$21.95	$21.95	25,647,810
2021-10-19	$22.22	$22.42	$22.00	$22.15	$22.15	25,084,850
2021-10-18	$23.15	$23.21	$22.33	$22.37	$22.37	21,147,900
2021-10-15	$22.61	$22.94	$22.18	$22.79	$22.79	29,412,640
2021-10-14	$23.36	$23.49	$22.79	$22.81	$22.81	33,950,945
2021-10-13	$24.48	$25.01	$24.07	$24.14	$24.14	38,537,434
2021-10-12	$24.72	$25.19	$24.34	$24.61	$24.61	24,717,955
2021-10-11	$25.00	$25.14	$24.15	$25.12	$25.12	26,812,970
2021-10-08	$24.95	$25.19	$24.60	$24.79	$24.79	32,690,494
2021-10-07	$25.77	$25.77	$25.18	$25.26	$25.26	27,069,904
2021-10-06	$27.19	$28.28	$26.15	$26.21	$26.21	52,529,883
2021-10-05	$27.34	$27.55	$26.04	$26.55	$26.55	32,795,407
2021-10-04	$26.85	$28.50	$26.61	$27.57	$27.57	56,766,920
2021-10-01	$27.23	$28.19	$26.15	$26.82	$26.82	42,129,461
2021-09-30	$27.07	$28.33	$26.44	$27.83	$27.83	59,459,265
2021-09-29	$27.24	$28.04	$26.91	$27.81	$27.81	45,598,160
2021-09-28	$25.87	$27.98	$25.63	$27.41	$27.41	76,193,966
2021-09-27	$24.74	$25.05	$24.37	$24.82	$24.82	26,043,931
2021-09-24	$25.98	$26.03	$24.53	$24.58	$24.58	34,217,514
2021-09-23	$26.20	$26.25	$25.26	$25.36	$25.36	47,090,799
2021-09-22	$27.92	$28.31	$26.49	$27.07	$27.07	55,003,792
2021-09-21	$28.90	$30.38	$28.21	$28.86	$28.86	54,071,609
2021-09-20	$28.92	$32.41	$28.25	$29.74	$29.74	101,854,848
2021-09-17	$25.30	$26.90	$25.13	$26.81	$26.81	45,550,295
2021-09-16	$25.58	$26.18	$24.91	$25.18	$25.18	36,471,097
2021-09-15	$25.97	$26.54	$25.24	$25.43	$25.43	33,428,390
2021-09-14	$25.70	$26.90	$25.51	$26.46	$26.46	41,913,412
2021-09-13	$25.89	$27.31	$25.76	$26.09	$26.09	45,584,876
2021-09-10	$25.15	$27.22	$24.92	$27.06	$27.06	37,098,499
2021-09-09	$25.72	$26.17	$24.96	$26.05	$26.05	29,233,645
2021-09-08	$26.04	$26.45	$25.44	$25.51	$25.51	28,293,766
2021-09-07	$25.12	$25.79	$25.09	$25.55	$25.55	23,409,026
2021-09-03	$25.20	$25.43	$24.73	$24.94	$24.94	27,333,746
2021-09-02	$24.57	$25.26	$24.51	$24.77	$24.77	24,484,941
2021-09-01	$25.33	$25.55	$24.65	$24.82	$24.82	19,214,433
2021-08-31	$25.75	$25.97	$25.45	$25.49	$25.49	15,950,173
2021-08-30	$25.54	$25.89	$25.42	$25.59	$25.59	18,911,911
2021-08-27	$26.84	$26.85	$25.65	$25.85	$25.85	26,675,302
2021-08-26	$26.50	$27.58	$26.27	$27.25	$27.25	35,935,844
2021-08-25	$26.62	$26.76	$26.04	$26.13	$26.13	14,731,459
2021-08-24	$26.68	$26.93	$26.53	$26.71	$26.71	16,860,774
2021-08-23	$26.99	$27.00	$26.36	$26.81	$26.81	23,755,575
2021-08-20	$29.56	$29.71	$27.53	$27.76	$27.76	34,256,345
2021-08-19	$30.41	$30.90	$28.93	$30.02	$30.02	73,950,836
2021-08-18	$27.58	$29.32	$27.18	$29.07	$29.07	38,167,525
2021-08-17	$27.17	$28.56	$26.77	$27.20	$27.20	52,000,623
2021-08-16	$26.93	$27.48	$26.32	$26.32	$26.32	32,546,483
2021-08-13	$25.87	$26.39	$25.76	$26.28	$26.28	16,777,467
2021-08-12	$26.96	$27.05	$25.94	$26.24	$26.24	18,453,676
2021-08-11	$27.31	$27.53	$26.66	$26.78	$26.78	19,714,493
2021-08-10	$27.63	$27.93	$27.23	$27.53	$27.53	17,542,372
2021-08-09	$28.23	$28.55	$27.77	$28.01	$28.01	20,829,237
2021-08-06	$28.76	$28.95	$28.26	$28.30	$28.30	19,026,382
2021-08-05	$29.50	$29.54	$29.01	$29.05	$29.05	18,181,007
2021-08-04	$30.37	$30.49	$29.48	$29.77	$29.77	17,487,523
2021-08-03	$30.88	$31.71	$29.80	$29.81	$29.81	28,969,804
2021-08-02	$29.88	$31.54	$29.75	$31.38	$31.38	22,799,961
2021-07-30	$30.55	$30.60	$29.52	$30.21	$30.21	21,891,859
2021-07-29	$29.85	$29.85	$29.29	$29.49	$29.49	15,410,599
2021-07-28	$30.54	$31.42	$29.54	$29.99	$29.99	30,244,165
2021-07-27	$30.51	$32.43	$30.51	$30.86	$30.86	39,801,159
2021-07-26	$30.69	$31.06	$29.85	$29.85	$29.85	20,693,783
2021-07-23	$29.82	$30.44	$29.74	$30.33	$30.33	23,220,780
2021-07-22	$30.12	$30.94	$29.70	$30.47	$30.47	24,605,589
2021-07-21	$31.24	$31.36	$29.87	$29.94	$29.94	24,336,721
2021-07-20	$34.64	$35.23	$31.53	$31.97	$31.97	35,415,506
2021-07-19	$32.31	$37.04	$32.00	$34.91	$34.91	79,128,268
2021-07-16	$28.69	$30.62	$28.51	$30.55	$30.55	26,681,337
2021-07-15	$29.68	$30.02	$29.14	$29.33	$29.33	32,807,333
2021-07-14	$28.89	$29.96	$28.65	$28.91	$28.91	27,004,835
2021-07-13	$29.25	$29.70	$28.61	$29.59	$29.59	22,036,513
2021-07-12	$29.51	$29.66	$29.03	$29.24	$29.24	14,056,686
2021-07-09	$30.59	$30.79	$29.28	$29.43	$29.43	23,346,265
2021-07-08	$32.24	$32.47	$31.03	$31.55	$31.55	36,928,717
2021-07-07	$29.25	$30.63	$29.19	$29.63	$29.63	19,595,936
2021-07-06	$28.66	$30.45	$28.63	$29.57	$29.57	25,319,291
2021-07-02	$28.27	$29.11	$28.07	$28.91	$28.91	27,155,743
2021-07-01	$29.15	$29.42	$28.90	$28.98	$28.98	17,964,425
2021-06-30	$29.99	$30.18	$29.18	$29.46	$29.46	19,095,949
2021-06-29	$28.99	$29.84	$28.88	$29.77	$29.77	14,229,320
2021-06-28	$28.98	$29.63	$28.84	$29.15	$29.15	17,049,893
2021-06-25	$29.56	$29.90	$29.15	$29.15	$29.15	15,929,246
2021-06-24	$29.52	$29.88	$29.42	$29.70	$29.70	14,285,067
2021-06-23	$30.47	$30.62	$29.97	$30.29	$30.29	15,040,410
2021-06-22	$32.74	$32.91	$30.86	$30.87	$30.87	18,504,883
2021-06-21	$33.45	$34.48	$32.04	$32.54	$32.54	23,109,880
2021-06-18	$33.39	$34.88	$32.50	$34.69	$34.69	50,293,955
2021-06-17	$32.16	$32.59	$30.78	$31.89	$31.89	31,179,029
2021-06-16	$31.37	$32.93	$30.81	$32.07	$32.07	48,991,344
2021-06-15	$31.25	$32.03	$31.10	$31.79	$31.79	21,526,244
2021-06-14	$30.73	$31.69	$30.63	$31.11	$31.11	20,280,613
2021-06-11	$31.06	$31.16	$30.58	$30.82	$30.82	19,847,134
2021-06-10	$32.79	$32.98	$31.64	$31.73	$31.73	24,325,057
2021-06-09	$32.81	$33.91	$32.76	$33.68	$33.68	16,125,610
2021-06-08	$32.60	$33.88	$32.52	$33.14	$33.14	20,537,313
2021-06-07	$33.36	$33.70	$32.72	$32.79	$32.79	14,137,270
2021-06-04	$34.13	$34.13	$33.25	$33.39	$33.39	19,782,419
2021-06-03	$35.68	$36.18	$34.72	$35.25	$35.25	24,713,646
2021-06-02	$35.12	$35.45	$34.11	$34.61	$34.61	19,932,370
2021-06-01	$33.85	$35.57	$33.68	$35.53	$35.53	19,229,391
2021-05-28	$33.82	$34.75	$33.66	$34.70	$34.70	16,924,926
2021-05-27	$35.50	$35.52	$33.93	$34.16	$34.16	18,914,210
2021-05-26	$37.14	$37.27	$35.75	$35.90	$35.90	22,880,642
2021-05-25	$37.47	$38.35	$37.38	$37.70	$37.70	18,781,946
2021-05-24	$38.67	$38.73	$37.30	$37.73	$37.73	15,660,581
2021-05-21	$39.33	$40.02	$38.85	$39.48	$39.48	24,666,978
2021-05-20	$41.18	$41.76	$39.60	$39.99	$39.99	29,556,749
2021-05-19	$43.11	$46.32	$42.06	$42.35	$42.35	64,813,789
2021-05-18	$39.38	$40.61	$38.42	$40.45	$40.45	28,257,895
2021-05-17	$39.37	$41.41	$38.65	$39.87	$39.87	33,846,892
2021-05-14	$41.47	$41.50	$38.22	$38.61	$38.61	22,618,404
2021-05-13	$45.68	$45.71	$42.44	$43.75	$43.75	43,257,438
2021-05-12	$42.78	$49.95	$42.66	$48.40	$48.40	72,180,685
2021-05-11	$40.53	$42.15	$39.30	$41.21	$41.21	40,345,102
2021-05-10	$36.68	$38.40	$36.04	$38.35	$38.35	24,610,400
2021-05-07	$38.92	$39.03	$36.58	$36.74	$36.74	18,431,122
2021-05-06	$39.30	$40.88	$38.83	$38.95	$38.95	22,085,839
2021-05-05	$39.50	$40.12	$38.48	$39.19	$39.19	12,221,337
2021-05-04	$39.75	$42.39	$39.46	$40.21	$40.21	35,515,326
2021-05-03	$39.20	$39.62	$38.70	$38.75	$38.75	15,508,575
2021-04-30	$39.41	$40.53	$38.93	$40.16	$40.16	19,490,169
2021-04-29	$38.15	$40.17	$38.00	$38.57	$38.57	21,675,843
2021-04-28	$38.84	$39.39	$38.49	$38.87	$38.87	14,356,958
2021-04-27	$39.59	$40.24	$38.84	$39.01	$39.01	13,862,294
2021-04-26	$39.77	$40.43	$39.63	$39.82	$39.82	11,530,422
2021-04-23	$41.37	$41.58	$39.28	$40.17	$40.17	30,901,327
2021-04-22	$9.83	$10.64	$9.77	$10.45	$41.80	28,042,288
2021-04-21	$10.45	$10.58	$9.79	$9.84	$39.36	13,573,761
2021-04-20	$10.30	$10.74	$10.21	$10.40	$41.60	21,666,581
2021-04-19	$9.89	$10.45	$9.85	$10.17	$40.68	20,708,263
2021-04-16	$9.96	$10.04	$9.73	$9.81	$39.24	12,350,742
2021-04-15	$10.06	$10.11	$9.91	$9.97	$39.88	13,289,371
2021-04-14	$10.13	$10.37	$10.04	$10.31	$41.24	14,926,951
2021-04-13	$10.17	$10.21	$10.00	$10.09	$40.36	12,164,078
2021-04-12	$10.39	$10.59	$10.16	$10.16	$40.64	10,427,555
2021-04-09	$10.42	$10.49	$10.14	$10.31	$41.24	11,981,403
2021-04-08	$10.34	$10.44	$10.23	$10.33	$41.32	10,664,030
2021-04-07	$10.77	$10.81	$10.44	$10.49	$41.96	10,051,591
2021-04-06	$10.76	$10.85	$10.58	$10.77	$43.08	11,132,292
2021-04-05	$10.71	$10.90	$10.67	$10.77	$43.08	13,201,448
2021-04-01	$11.25	$11.32	$10.97	$11.05	$44.20	11,994,813
2021-03-31	$11.38	$11.65	$11.19	$11.40	$45.60	14,684,523
2021-03-30	$12.01	$12.15	$11.48	$11.49	$45.96	11,819,025
2021-03-29	$12.01	$12.37	$11.89	$12.01	$48.04	15,851,343
2021-03-26	$12.01	$12.49	$11.60	$11.74	$46.96	19,741,142
2021-03-25	$12.69	$13.30	$12.16	$12.23	$48.92	18,670,004
2021-03-24	$12.24	$12.62	$11.99	$12.61	$50.44	11,971,525
2021-03-23	$12.03	$12.73	$11.98	$12.50	$50.00	15,349,442
2021-03-22	$12.62	$12.69	$11.85	$11.94	$47.76	12,056,629
2021-03-19	$13.21	$13.56	$12.70	$12.77	$51.08	14,359,257
2021-03-18	$12.86	$13.41	$12.60	$13.29	$53.16	15,636,887
2021-03-17	$13.30	$13.38	$12.57	$12.59	$50.36	16,423,586
2021-03-16	$13.14	$13.18	$12.77	$13.16	$52.64	12,806,700
2021-03-15	$13.91	$14.02	$13.11	$13.16	$52.64	12,619,422
2021-03-12	$14.48	$14.53	$13.95	$13.95	$55.80	11,852,014
2021-03-11	$14.35	$14.38	$14.12	$14.22	$56.88	10,685,371
2021-03-10	$14.37	$14.70	$14.37	$14.58	$58.32	11,413,388
2021-03-09	$14.96	$15.03	$14.59	$14.77	$59.08	13,217,556
2021-03-08	$15.15	$15.52	$14.83	$15.39	$61.56	17,492,712
2021-03-05	$15.65	$16.74	$15.07	$15.12	$60.48	25,969,307
2021-03-04	$15.43	$16.96	$15.08	$16.27	$65.08	30,642,851
2021-03-03	$14.86	$15.65	$14.73	$15.61	$62.44	25,533,552
2021-03-02	$14.87	$15.05	$14.66	$14.97	$59.88	12,456,871
2021-03-01	$15.08	$15.08	$14.65	$14.84	$59.36	13,451,392
2021-02-26	$16.08	$17.29	$15.65	$16.03	$64.12	30,254,956
2021-02-25	$14.80	$17.20	$14.55	$16.79	$67.16	38,653,423
2021-02-24	$15.48	$15.64	$14.44	$14.48	$57.92	14,923,477
2021-02-23	$15.82	$16.60	$15.06	$15.08	$60.32	23,321,062
2021-02-22	$15.60	$15.74	$15.15	$15.73	$62.92	13,715,547
2021-02-19	$15.52	$15.57	$14.92	$15.10	$60.40	15,574,317
2021-02-18	$16.02	$16.22	$15.50	$15.66	$62.64	13,717,260
2021-02-17	$16.16	$16.43	$15.53	$15.58	$62.32	13,725,455
2021-02-16	$15.81	$16.09	$15.60	$15.91	$63.64	13,395,427
2021-02-12	$16.43	$16.43	$15.71	$15.74	$62.96	12,277,694
2021-02-11	$16.46	$17.04	$16.26	$16.28	$65.12	12,311,907
2021-02-10	$16.29	$17.15	$16.26	$16.67	$66.68	16,668,367
2021-02-09	$16.56	$16.67	$16.19	$16.40	$65.60	8,524,388
2021-02-08	$16.38	$16.63	$16.33	$16.33	$65.32	6,537,686
2021-02-05	$16.42	$16.81	$16.41	$16.47	$65.88	8,669,071
2021-02-04	$16.88	$16.92	$16.50	$16.50	$66.00	7,631,906
2021-02-03	$17.79	$18.06	$17.22	$17.25	$69.00	9,367,483
2021-02-02	$18.91	$18.96	$18.00	$18.19	$72.76	10,506,867
2021-02-01	$20.09	$21.29	$19.61	$19.88	$79.52	16,282,507
2021-01-29	$20.29	$21.76	$19.19	$21.08	$84.32	30,786,870
2021-01-28	$19.38	$20.28	$18.82	$19.79	$79.16	19,174,267
2021-01-27	$17.67	$20.56	$17.64	$20.25	$81.00	31,098,160
2021-01-26	$16.76	$17.20	$16.05	$17.20	$68.80	12,164,467
2021-01-25	$16.55	$17.78	$16.44	$17.06	$68.24	18,518,543
2021-01-22	$16.58	$16.68	$16.20	$16.40	$65.60	10,740,472
2021-01-21	$16.32	$16.58	$16.15	$16.18	$64.72	10,698,642
2021-01-20	$16.41	$16.65	$16.22	$16.31	$65.24	8,728,267
2021-01-19	$16.69	$16.93	$16.53	$16.63	$66.52	10,834,955
2021-01-15	$16.93	$17.50	$16.68	$17.11	$68.44	14,436,824
2021-01-14	$16.35	$16.77	$16.14	$16.68	$66.72	9,417,708
2021-01-13	$16.74	$16.86	$16.34	$16.49	$65.96	7,319,872
2021-01-12	$16.95	$17.45	$16.70	$16.75	$67.00	8,376,872
2021-01-11	$16.95	$17.40	$16.69	$17.34	$69.36	10,320,863
2021-01-08	$16.40	$16.94	$16.23	$16.35	$65.40	11,105,869
2021-01-07	$16.80	$16.87	$16.50	$16.50	$66.00	9,767,076
2021-01-06	$17.47	$18.00	$16.54	$17.55	$70.20	18,565,995
2021-01-05	$18.69	$18.71	$17.49	$17.64	$70.56	11,652,584
2021-01-04	$16.77	$18.80	$16.75	$18.25	$73.00	17,689,951
2020-12-31	$16.78	$17.07	$16.46	$16.79	$67.16	7,337,167
2020-12-30	$17.35	$17.43	$16.74	$16.80	$67.20	6,893,111
2020-12-29	$16.58	$17.76	$16.56	$17.43	$69.72	9,087,971
2020-12-28	$16.63	$16.84	$16.56	$16.82	$67.28	4,998,684
2020-12-24	$17.13	$17.14	$16.88	$16.88	$67.52	3,509,429
2020-12-23	$17.72	$17.77	$17.06	$17.38	$69.52	8,262,285
2020-12-22	$18.23	$18.48	$18.01	$18.11	$72.44	9,096,096
2020-12-21	$18.78	$19.47	$18.06	$18.44	$73.76	22,317,685
2020-12-18	$16.88	$17.57	$16.87	$17.08	$68.32	12,979,086
2020-12-17	$17.02	$17.12	$16.62	$16.75	$67.00	9,801,017
2020-12-16	$17.52	$17.71	$16.97	$16.99	$67.96	10,421,766
2020-12-15	$17.99	$18.20	$17.54	$17.56	$70.24	10,592,110
2020-12-14	$17.42	$18.48	$17.26	$18.41	$73.64	9,848,422
2020-12-11	$17.79	$18.48	$17.52	$18.00	$72.00	14,058,160
2020-12-10	$17.34	$17.47	$16.89	$17.36	$69.44	11,550,886
2020-12-09	$16.41	$17.35	$16.28	$17.20	$68.80	16,765,622
2020-12-08	$17.32	$17.35	$16.59	$16.59	$66.36	7,457,477
2020-12-07	$17.29	$17.39	$17.12	$17.21	$68.84	7,489,837
2020-12-04	$17.21	$17.22	$16.95	$17.11	$68.44	8,656,391
2020-12-03	$17.05	$17.57	$17.00	$17.42	$69.68	8,596,831
2020-12-02	$17.38	$17.38	$16.89	$17.26	$69.04	7,652,980
2020-12-01	$17.01	$17.42	$16.90	$17.35	$69.40	9,462,033
2020-11-30	$17.57	$18.17	$17.15	$17.18	$68.72	7,110,803
2020-11-27	$17.25	$17.64	$17.10	$17.51	$70.04	4,123,654
2020-11-25	$18.07	$18.31	$17.36	$17.39	$69.56	6,235,154
2020-11-24	$17.98	$18.37	$17.94	$18.05	$72.20	8,401,499
2020-11-23	$18.35	$18.73	$18.04	$18.36	$73.44	8,152,737
2020-11-20	$18.62	$18.68	$18.24	$18.60	$74.40	7,244,062
2020-11-19	$18.79	$19.07	$18.33	$18.64	$74.56	7,127,711
2020-11-18	$18.11	$19.00	$17.92	$18.84	$75.36	9,119,636
2020-11-17	$18.99	$19.10	$18.26	$18.30	$73.20	8,178,279
2020-11-16	$18.61	$19.30	$18.54	$18.54	$74.16	8,109,929
2020-11-13	$19.65	$19.67	$18.75	$19.08	$76.32	9,478,863
2020-11-12	$19.28	$20.75	$19.07	$20.33	$81.32	16,744,054
2020-11-11	$19.15	$19.40	$18.63	$18.99	$75.96	8,217,273
2020-11-10	$19.57	$20.30	$19.42	$19.47	$77.88	8,493,069
2020-11-09	$19.08	$20.11	$18.22	$20.07	$80.28	14,982,574
2020-11-06	$21.80	$21.82	$20.51	$20.52	$82.08	10,651,447
2020-11-05	$21.64	$22.23	$21.44	$21.98	$87.92	9,129,131
2020-11-04	$23.50	$23.56	$22.20	$22.35	$89.40	16,301,887
2020-11-03	$25.15	$25.31	$24.19	$24.51	$98.04	9,736,422
2020-11-02	$25.33	$26.30	$25.25	$25.94	$103.76	10,383,320
2020-10-30	$26.18	$27.01	$25.77	$26.53	$106.12	10,017,107
2020-10-29	$27.17	$27.71	$24.94	$25.75	$103.00	11,750,416
2020-10-28	$26.10	$27.77	$25.77	$27.73	$110.92	19,288,080
2020-10-27	$24.17	$24.69	$23.75	$24.27	$97.08	8,526,139
2020-10-26	$22.70	$24.57	$22.47	$24.17	$96.68	12,723,165
2020-10-23	$22.06	$22.66	$22.02	$22.17	$88.68	4,731,304
2020-10-22	$22.64	$22.84	$21.94	$22.15	$88.60	5,668,676
2020-10-21	$23.10	$23.41	$22.53	$22.68	$90.72	6,793,544
2020-10-20	$23.08	$23.36	$22.87	$23.23	$92.92	7,437,929
2020-10-19	$22.15	$23.38	$22.11	$23.24	$92.96	6,951,446
2020-10-16	$22.08	$22.27	$21.74	$22.27	$89.08	5,859,834
2020-10-15	$22.91	$23.10	$22.04	$22.11	$88.44	8,151,661
2020-10-14	$21.95	$22.26	$21.58	$21.92	$87.68	7,404,884
2020-10-13	$22.10	$22.59	$21.96	$22.15	$88.60	5,848,830
2020-10-12	$21.90	$22.29	$21.78	$21.85	$87.40	7,814,255
2020-10-09	$22.81	$22.82	$22.28	$22.29	$89.16	7,283,523
2020-10-08	$24.21	$24.35	$23.46	$23.51	$94.04	6,309,738
2020-10-07	$24.83	$24.93	$24.31	$24.49	$97.96	4,862,303
2020-10-06	$24.76	$25.54	$24.29	$25.32	$101.28	8,701,598
2020-10-05	$25.53	$25.80	$24.78	$24.97	$99.88	5,211,750
2020-10-02	$26.31	$26.38	$25.29	$25.78	$103.12	7,483,606
2020-10-01	$24.61	$25.40	$24.61	$25.01	$100.04	6,037,634
2020-09-30	$24.61	$25.18	$24.29	$24.90	$99.60	6,431,841
2020-09-29	$25.47	$25.50	$24.56	$24.94	$99.76	5,679,217
2020-09-28	$25.33	$25.65	$25.26	$25.36	$101.44	4,565,323
2020-09-25	$26.22	$26.42	$25.38	$25.54	$102.16	5,908,060
2020-09-24	$26.73	$27.00	$25.74	$26.19	$104.76	6,855,087
2020-09-23	$25.27	$26.72	$25.15	$26.70	$106.80	7,324,831
2020-09-22	$25.12	$26.04	$25.11	$25.36	$101.44	5,823,693
2020-09-21	$25.40	$26.65	$25.05	$25.16	$100.64	9,971,301
2020-09-18	$24.21	$24.98	$23.67	$24.37	$97.48	8,654,426
2020-09-17	$25.73	$25.81	$24.28	$24.39	$97.56	7,776,749
2020-09-16	$24.87	$25.00	$24.28	$24.96	$99.84	7,452,077
2020-09-15	$24.82	$25.49	$24.69	$25.03	$100.12	6,376,078
2020-09-14	$25.17	$25.45	$24.71	$25.07	$100.28	7,572,127
2020-09-11	$26.39	$27.18	$25.49	$25.52	$102.08	10,645,933
2020-09-10	$26.59	$27.78	$26.36	$27.13	$108.52	9,801,391
2020-09-09	$27.56	$27.85	$26.35	$26.83	$107.32	9,478,975
2020-09-08	$31.24	$31.50	$28.16	$28.28	$113.12	15,979,686
2020-09-04	$30.91	$34.08	$28.54	$28.92	$115.68	27,723,228
2020-09-03	$28.32	$32.76	$27.30	$31.71	$126.84	29,757,612
2020-09-02	$27.24	$28.23	$27.13	$27.94	$111.76	10,132,164
2020-09-01	$26.85	$27.46	$26.64	$27.27	$109.08	7,237,642
2020-08-31	$26.30	$27.09	$25.68	$26.85	$107.40	9,084,187
2020-08-28	$26.02	$27.11	$25.16	$25.58	$102.32	8,718,749
2020-08-27	$24.69	$27.70	$24.43	$25.72	$102.88	13,463,953
2020-08-26	$24.24	$25.09	$23.64	$24.93	$99.72	7,418,276
2020-08-25	$24.60	$25.33	$24.23	$24.39	$97.56	6,560,733
2020-08-24	$23.95	$24.79	$23.88	$24.52	$98.08	6,883,291
2020-08-21	$24.94	$25.04	$24.49	$24.63	$98.52	6,429,387
2020-08-20	$25.74	$25.84	$24.40	$24.50	$98.00	8,860,549
2020-08-19	$24.13	$24.94	$23.95	$24.77	$99.08	8,906,152
2020-08-18	$24.38	$24.93	$24.10	$24.33	$97.32	5,534,817
2020-08-17	$24.89	$25.10	$24.42	$24.59	$98.36	4,868,130
2020-08-14	$25.73	$25.94	$25.31	$25.44	$101.76	6,763,756
2020-08-13	$25.67	$25.85	$24.90	$25.51	$102.04	7,129,341
2020-08-12	$25.93	$26.03	$25.32	$25.53	$102.12	7,093,699
2020-08-11	$25.15	$27.14	$25.03	$26.95	$107.80	9,027,914
2020-08-10	$26.14	$26.55	$25.66	$25.75	$103.00	6,440,748
2020-08-07	$27.06	$27.14	$26.27	$26.53	$106.12	7,379,266
2020-08-06	$27.11	$27.33	$26.65	$26.74	$106.96	5,409,394
2020-08-05	$27.18	$27.58	$26.95	$27.04	$108.16	5,124,717
2020-08-04	$28.36	$28.36	$27.53	$27.62	$110.48	4,924,314
2020-08-03	$28.31	$28.76	$28.11	$28.46	$113.84	5,011,377
2020-07-31	$28.42	$29.93	$28.38	$28.52	$114.08	7,690,646
2020-07-30	$29.86	$31.27	$29.00	$29.20	$116.80	8,130,625
2020-07-29	$28.77	$29.09	$28.42	$28.57	$114.28	5,236,573
2020-07-28	$29.33	$29.58	$28.23	$29.17	$116.68	6,415,478
2020-07-27	$29.79	$30.19	$29.27	$29.34	$117.36	5,213,494
2020-07-24	$31.02	$31.46	$30.14	$30.17	$120.68	8,248,282
2020-07-23	$28.90	$30.68	$28.70	$30.07	$120.28	8,791,181
2020-07-22	$29.65	$30.09	$29.13	$29.16	$116.64	5,632,422
2020-07-21	$28.50	$29.85	$28.15	$29.49	$117.96	8,987,365
2020-07-20	$30.22	$30.39	$28.73	$29.23	$116.92	6,700,350
2020-07-17	$31.43	$31.73	$30.57	$30.62	$122.48	4,783,260
2020-07-16	$33.07	$33.07	$31.60	$31.76	$127.04	6,856,625
2020-07-15	$32.22	$33.68	$32.13	$32.26	$129.04	7,125,753
2020-07-14	$35.27	$36.01	$33.12	$33.21	$132.84	11,498,907
2020-07-13	$31.81	$35.39	$31.73	$35.24	$140.96	8,581,686
2020-07-10	$33.28	$33.98	$32.13	$32.15	$128.60	5,709,729
2020-07-09	$32.59	$34.51	$32.33	$33.06	$132.24	8,057,251
2020-07-08	$32.89	$33.96	$32.46	$32.55	$130.20	6,178,402
2020-07-07	$32.55	$33.50	$31.67	$33.39	$133.56	6,138,055
2020-07-06	$31.27	$32.66	$31.19	$32.28	$129.12	5,890,406
2020-07-02	$31.55	$32.58	$31.03	$32.32	$129.28	6,973,199
2020-07-01	$33.37	$33.91	$32.66	$32.89	$131.56	6,195,288
2020-06-30	$36.00	$36.10	$33.60	$33.95	$135.80	6,716,335
2020-06-29	$36.88	$38.10	$35.62	$35.68	$142.72	6,241,716
2020-06-26	$35.45	$37.93	$35.32	$37.50	$150.00	11,153,614
2020-06-25	$37.33	$38.13	$35.25	$35.39	$141.56	8,935,960
2020-06-24	$35.70	$38.34	$34.69	$36.72	$146.88	16,064,057
2020-06-23	$33.52	$34.71	$33.42	$34.45	$137.80	7,501,205
2020-06-22	$37.15	$37.64	$34.98	$35.09	$140.36	8,485,321
2020-06-19	$35.44	$38.13	$35.15	$36.89	$147.56	10,757,964
2020-06-18	$37.54	$37.93	$36.28	$36.31	$145.24	6,481,947
2020-06-17	$36.58	$38.02	$36.40	$36.98	$147.92	8,481,147
2020-06-16	$35.28	$39.01	$34.99	$36.87	$147.48	13,320,157
2020-06-15	$42.22	$43.62	$37.37	$37.72	$150.88	10,003,191
2020-06-12	$38.40	$45.03	$37.42	$38.71	$154.84	16,995,871
2020-06-11	$34.57	$42.30	$33.13	$41.61	$166.44	25,856,935
2020-06-10	$31.50	$32.10	$29.90	$31.13	$124.52	7,538,151
2020-06-09	$30.69	$31.50	$30.46	$31.27	$125.08	5,979,019
2020-06-08	$29.02	$30.11	$28.96	$29.82	$119.28	4,131,126
2020-06-05	$28.96	$29.58	$28.83	$29.17	$116.68	6,903,827
2020-06-04	$31.29	$31.58	$29.93	$30.84	$123.36	7,240,705
2020-06-03	$31.88	$32.04	$30.94	$31.09	$124.36	6,052,218
2020-06-02	$33.22	$33.65	$32.46	$32.49	$129.96	5,683,318
2020-06-01	$34.06	$34.19	$33.23	$33.42	$133.68	3,836,384
2020-05-29	$34.66	$35.29	$33.13	$33.13	$132.52	8,143,041
2020-05-28	$33.56	$34.80	$33.14	$34.48	$137.92	5,805,374
2020-05-27	$32.96	$35.35	$32.90	$33.15	$132.60	6,642,086
2020-05-26	$32.73	$34.11	$32.62	$33.83	$135.32	4,792,084
2020-05-22	$34.90	$35.43	$34.20	$34.35	$137.40	3,833,791
2020-05-21	$33.82	$35.38	$33.35	$34.68	$138.72	6,070,424
2020-05-20	$34.36	$35.09	$33.70	$33.70	$134.80	8,094,501
2020-05-19	$34.43	$36.10	$33.67	$36.03	$144.12	5,726,318
2020-05-18	$34.10	$34.92	$33.81	$34.24	$136.96	6,320,816
2020-05-15	$39.25	$39.96	$36.60	$36.60	$146.40	6,303,654
2020-05-14	$41.57	$42.86	$37.47	$37.47	$149.88	8,663,615
2020-05-13	$36.34	$41.16	$35.59	$39.65	$158.60	10,806,102
2020-05-12	$31.63	$36.00	$31.42	$35.90	$143.60	6,017,722
2020-05-11	$35.89	$35.98	$32.50	$32.62	$130.48	4,724,772
2020-05-08	$36.46	$36.73	$34.95	$34.95	$139.80	4,882,952
2020-05-07	$37.88	$38.10	$37.18	$37.47	$149.88	4,383,365
2020-05-06	$37.98	$39.28	$37.71	$39.21	$156.84	3,747,877
2020-05-05	$38.70	$38.95	$37.56	$38.67	$154.68	4,445,189
2020-05-04	$42.58	$43.00	$40.18	$40.26	$161.04	3,366,923
2020-05-01	$41.10	$42.07	$40.31	$41.19	$164.76	5,151,116
2020-04-30	$37.49	$39.22	$37.44	$37.87	$151.48	4,166,343
2020-04-29	$36.86	$37.01	$35.85	$36.71	$146.82	5,038,808
2020-04-28	$37.10	$39.57	$36.96	$39.07	$156.28	5,663,532
2020-04-27	$40.46	$40.47	$37.91	$38.46	$153.84	5,769,066
2020-04-24	$43.17	$43.80	$41.46	$41.52	$166.08	3,690,456
2020-04-23	$43.48	$44.88	$42.70	$44.06	$176.24	4,628,370
2020-04-22	$44.72	$45.58	$43.71	$44.19	$176.76	4,013,097
2020-04-21	$46.04	$48.15	$45.72	$46.42	$185.68	6,519,499
2020-04-20	$41.17	$43.00	$40.13	$42.84	$171.36	4,793,605
2020-04-17	$39.06	$40.42	$38.81	$39.05	$156.20	4,485,834
2020-04-16	$40.84	$41.93	$40.33	$40.74	$162.96	4,598,273
2020-04-15	$40.00	$41.43	$39.33	$40.41	$161.64	5,188,645
2020-04-14	$38.40	$38.62	$37.00	$37.41	$149.64	4,484,990
2020-04-13	$41.30	$42.43	$40.62	$40.71	$162.84	3,696,143
2020-04-09	$42.13	$42.89	$41.38	$41.57	$166.28	5,843,103
2020-04-08	$42.84	$43.72	$41.92	$42.40	$169.60	5,200,337
2020-04-07	$40.91	$43.66	$40.78	$43.41	$173.64	6,995,157
2020-04-06	$42.11	$43.07	$41.52	$42.21	$168.84	4,930,174
2020-04-03	$47.00	$47.85	$45.00	$45.45	$181.80	6,675,214
2020-04-02	$49.58	$50.40	$47.21	$47.36	$189.44	5,371,295
2020-04-01	$49.42	$50.89	$47.06	$50.22	$200.88	4,751,607
2020-03-31	$49.00	$49.26	$45.42	$46.25	$185.00	7,836,670
2020-03-30	$50.52	$51.90	$48.58	$48.63	$194.52	7,984,397
2020-03-27	$50.34	$50.72	$48.41	$50.60	$202.40	5,843,777
2020-03-26	$49.15	$49.71	$45.61	$45.62	$182.48	7,792,400
2020-03-25	$48.18	$52.67	$47.67	$50.90	$203.60	6,314,486
2020-03-24	$41.86	$47.74	$39.50	$47.15	$188.60	9,076,333
2020-03-23	$57.37	$59.04	$49.25	$51.13	$204.52	9,766,705
2020-03-20	$59.38	$63.08	$52.52	$60.55	$242.20	14,241,859
2020-03-19	$73.80	$76.90	$55.90	$62.00	$248.00	20,648,137
2020-03-18	$65.95	$78.84	$61.85	$69.00	$276.00	18,860,623
2020-03-17	$57.58	$62.62	$54.23	$58.51	$234.04	12,243,084
2020-03-16	$55.00	$61.97	$51.54	$59.21	$236.84	12,108,895
2020-03-13	$42.12	$49.43	$42.02	$43.20	$172.80	16,447,473
2020-03-12	$45.10	$48.78	$41.55	$47.36	$189.44	16,197,335
2020-03-11	$36.84	$39.45	$36.35	$38.66	$154.64	12,269,835
2020-03-10	$33.00	$37.16	$32.77	$34.11	$136.44	14,870,540
2020-03-09	$40.65	$41.17	$35.16	$36.96	$147.84	18,589,727
2020-03-06	$31.66	$32.68	$29.24	$29.82	$119.28	34,602,267
2020-03-05	$25.18	$27.68	$24.64	$26.68	$106.72	30,297,697
2020-03-04	$23.40	$24.29	$22.74	$23.00	$92.00	21,798,051
2020-03-03	$21.95	$25.08	$21.09	$24.45	$97.80	31,291,145
2020-03-02	$22.20	$23.61	$21.91	$22.03	$88.12	27,949,951
2020-02-28	$24.71	$25.00	$22.68	$22.81	$91.24	36,500,905
2020-02-27	$20.65	$22.00	$20.11	$22.00	$88.00	42,144,151
2020-02-26	$18.72	$19.64	$18.07	$18.93	$75.72	33,341,628
2020-02-25	$17.06	$19.85	$16.93	$19.34	$77.36	44,760,758
2020-02-24	$17.16	$17.75	$16.35	$17.67	$70.68	36,091,426
2020-02-21	$14.48	$15.30	$14.34	$14.90	$59.60	21,609,194
2020-02-20	$13.61	$14.49	$13.50	$14.04	$56.16	20,607,109
2020-02-19	$13.51	$13.66	$13.42	$13.56	$54.24	8,961,376
2020-02-18	$13.78	$14.03	$13.57	$13.76	$55.04	10,211,453
2020-02-14	$13.56	$13.82	$13.47	$13.52	$54.08	8,379,359
2020-02-13	$13.84	$13.97	$13.53	$13.69	$54.76	8,396,339
2020-02-12	$13.86	$13.93	$13.38	$13.40	$53.60	9,861,691
2020-02-11	$13.88	$14.18	$13.80	$14.12	$56.48	9,219,264
2020-02-10	$14.51	$14.51	$14.04	$14.10	$56.40	8,870,747
2020-02-07	$14.50	$14.67	$14.15	$14.38	$57.52	11,627,756
2020-02-06	$14.08	$14.38	$14.00	$14.09	$56.36	9,636,778
2020-02-05	$14.29	$14.73	$14.20	$14.20	$56.80	11,804,511
2020-02-04	$14.91	$15.01	$14.61	$14.83	$59.32	11,776,578
2020-02-03	$15.79	$16.02	$15.22	$15.58	$62.32	12,983,586
2020-01-31	$14.91	$16.70	$14.91	$16.20	$64.80	26,850,699
2020-01-30	$15.42	$15.75	$14.60	$14.60	$58.40	16,762,185
2020-01-29	$14.57	$15.09	$14.42	$14.85	$59.40	10,430,800
2020-01-28	$15.33	$15.45	$14.76	$14.83	$59.32	13,381,529
2020-01-27	$15.47	$15.73	$15.12	$15.71	$62.84	20,623,045
2020-01-24	$13.27	$14.53	$13.21	$14.24	$56.96	25,618,918
2020-01-23	$13.75	$13.97	$13.45	$13.49	$53.96	8,718,504
2020-01-22	$13.17	$13.54	$13.17	$13.54	$54.16	9,090,625
2020-01-21	$13.50	$13.52	$13.15	$13.43	$53.72	10,340,595
2020-01-17	$13.29	$13.56	$13.25	$13.32	$53.28	8,358,736
2020-01-16	$13.42	$13.46	$13.26	$13.29	$53.16	7,147,336
2020-01-15	$13.66	$13.71	$13.51	$13.62	$54.48	7,563,978
2020-01-14	$13.79	$13.90	$13.51	$13.66	$54.64	8,339,857
2020-01-13	$13.96	$14.11	$13.74	$13.76	$55.04	7,037,954
2020-01-10	$14.16	$14.29	$13.96	$14.12	$56.48	8,227,973
2020-01-09	$14.38	$14.52	$14.17	$14.18	$56.72	8,014,195
2020-01-08	$14.91	$15.00	$14.33	$14.80	$59.20	12,062,976
2020-01-07	$15.16	$15.36	$14.85	$15.01	$60.04	6,836,875
2020-01-06	$15.74	$15.79	$15.08	$15.08	$60.32	6,513,154
2020-01-03	$15.67	$15.74	$14.95	$15.29	$61.16	12,037,092
2020-01-02	$14.71	$15.04	$14.50	$14.51	$58.04	7,075,157
2019-12-31	$15.97	$16.06	$15.06	$15.12	$60.48	8,281,187
2019-12-30	$15.36	$15.96	$15.35	$15.76	$63.04	8,561,025
2019-12-27	$14.86	$15.39	$14.85	$15.23	$60.92	6,604,998
2019-12-26	$14.82	$14.95	$14.80	$14.92	$59.68	3,388,971
2019-12-24	$15.03	$15.10	$14.90	$14.94	$59.76	2,578,872
2019-12-23	$15.00	$15.13	$14.97	$15.09	$60.36	3,778,852
2019-12-20	$14.81	$15.04	$14.76	$15.04	$60.16	6,290,575
2019-12-19	$15.18	$15.25	$14.86	$14.86	$59.44	7,231,306
2019-12-18	$14.91	$15.25	$14.87	$15.24	$60.96	7,435,879
2019-12-17	$15.05	$15.28	$14.97	$15.09	$60.36	7,566,511
2019-12-16	$15.07	$15.21	$14.88	$15.20	$60.80	8,543,815
2019-12-13	$16.13	$16.54	$15.51	$15.53	$62.12	18,427,093
2019-12-12	$17.18	$17.29	$16.18	$16.20	$64.80	16,009,713
2019-12-11	$17.44	$17.54	$17.11	$17.22	$68.88	7,272,211
2019-12-10	$17.50	$17.97	$17.27	$17.63	$70.52	8,887,675
2019-12-09	$16.80	$17.62	$16.72	$17.60	$70.40	9,454,974
2019-12-06	$16.67	$16.97	$16.58	$16.73	$66.92	9,795,208
2019-12-05	$17.29	$17.88	$17.26	$17.33	$69.32	8,345,128
2019-12-04	$17.84	$17.98	$17.34	$17.56	$70.24	10,655,604
2019-12-03	$18.74	$19.04	$18.31	$18.41	$73.64	24,550,636
2019-12-02	$16.52	$17.63	$16.46	$17.40	$69.60	13,631,691
2019-11-29	$16.35	$16.54	$16.28	$16.54	$66.16	4,319,729
2019-11-27	$16.16	$16.22	$16.10	$16.21	$64.84	4,721,792
2019-11-26	$16.40	$16.50	$16.20	$16.29	$65.16	7,293,553
2019-11-25	$16.90	$16.90	$16.46	$16.53	$66.12	7,053,339
2019-11-22	$17.51	$17.70	$17.26	$17.28	$69.12	6,652,864
2019-11-21	$17.64	$18.14	$17.59	$17.79	$71.16	7,719,900
2019-11-20	$17.63	$18.39	$17.38	$17.75	$71.00	11,465,758
2019-11-19	$17.29	$17.66	$17.22	$17.57	$70.28	7,547,507
2019-11-18	$17.41	$17.58	$17.26	$17.38	$69.52	6,126,687
2019-11-15	$17.90	$17.98	$17.38	$17.40	$69.60	9,383,848
2019-11-14	$18.53	$18.69	$18.18	$18.18	$72.72	5,584,722
2019-11-13	$18.55	$18.63	$18.28	$18.48	$73.92	7,075,640
2019-11-12	$18.43	$18.53	$18.20	$18.35	$73.40	6,722,891
2019-11-11	$19.00	$19.08	$18.40	$18.57	$74.28	5,795,513
2019-11-08	$19.09	$19.28	$18.63	$18.64	$74.56	6,908,772
2019-11-07	$18.83	$19.19	$18.80	$19.04	$76.16	7,861,364
2019-11-06	$19.32	$19.61	$19.16	$19.22	$76.88	7,160,592
2019-11-05	$19.00	$19.33	$18.95	$19.29	$77.16	5,706,500
2019-11-04	$18.61	$19.06	$18.55	$18.90	$75.60	5,785,295
2019-11-01	$19.16	$19.27	$18.84	$18.87	$75.48	8,123,265
2019-10-31	$19.68	$20.20	$19.54	$19.75	$79.00	7,593,542
2019-10-30	$19.97	$20.46	$19.44	$19.47	$77.88	9,725,460
2019-10-29	$20.17	$20.27	$19.84	$19.96	$79.84	5,839,019
2019-10-28	$19.71	$20.05	$19.65	$19.98	$79.92	6,646,000
2019-10-25	$20.57	$20.60	$19.78	$19.79	$79.16	6,525,827
2019-10-24	$20.57	$20.95	$20.42	$20.46	$81.84	6,299,124
2019-10-23	$21.15	$21.17	$20.74	$20.75	$83.00	4,423,424
2019-10-22	$20.58	$21.03	$20.42	$21.01	$84.04	5,081,771
2019-10-21	$21.00	$21.08	$20.66	$20.68	$82.72	4,668,241
2019-10-18	$21.38	$21.76	$21.03	$21.24	$84.96	8,144,982
2019-10-17	$21.21	$21.43	$20.97	$21.29	$85.16	6,531,493
2019-10-16	$21.66	$21.88	$21.37	$21.42	$85.68	7,087,541
2019-10-15	$21.84	$21.90	$21.36	$21.69	$86.76	11,532,465
2019-10-14	$23.10	$23.11	$22.24	$22.27	$89.08	7,508,397
2019-10-11	$23.70	$23.82	$22.62	$23.02	$92.08	18,589,940
2019-10-10	$25.32	$25.40	$24.36	$24.43	$97.72	8,687,309
2019-10-09	$25.45	$25.83	$24.76	$25.36	$101.44	7,440,144
2019-10-08	$25.20	$26.27	$24.93	$26.24	$104.96	12,353,063
2019-10-07	$24.42	$24.68	$23.76	$24.27	$97.08	7,264,147
2019-10-04	$25.25	$25.27	$24.05	$24.09	$96.36	7,450,153
2019-10-03	$26.36	$27.10	$25.43	$25.44	$101.76	12,868,485
2019-10-02	$25.48	$26.76	$25.47	$26.45	$105.80	21,028,754
2019-10-01	$23.13	$24.80	$23.05	$24.79	$99.16	12,012,352
2019-09-30	$24.18	$24.21	$23.48	$23.74	$94.96	6,019,850
2019-09-27	$23.51	$25.12	$23.38	$24.46	$97.84	13,555,127
2019-09-26	$23.55	$24.26	$23.53	$23.81	$95.24	7,850,664
2019-09-25	$24.10	$24.97	$23.40	$23.61	$94.44	10,835,776
2019-09-24	$22.52	$24.34	$22.45	$24.16	$96.64	15,950,889
2019-09-23	$23.38	$23.44	$22.70	$23.09	$92.36	5,766,702
2019-09-20	$21.92	$23.48	$21.83	$23.29	$93.16	9,575,617
2019-09-19	$22.25	$22.32	$21.80	$22.15	$88.60	8,248,604
2019-09-18	$23.10	$23.69	$22.50	$22.56	$90.24	13,545,731
2019-09-17	$23.49	$23.73	$23.29	$23.31	$93.24	6,285,628
2019-09-16	$23.60	$23.67	$23.01	$23.42	$93.68	6,980,260
2019-09-13	$23.16	$23.33	$22.82	$23.08	$92.32	8,147,570
2019-09-12	$23.57	$23.90	$23.17	$23.45	$93.80	10,712,240
2019-09-11	$24.37	$24.46	$23.86	$24.02	$96.08	8,354,609
2019-09-10	$24.82	$25.18	$24.34	$24.40	$97.60	7,473,347
2019-09-09	$24.27	$25.14	$24.22	$24.48	$97.92	7,800,059
2019-09-06	$25.14	$25.32	$24.60	$24.72	$98.88	7,626,738
2019-09-05	$25.79	$25.85	$25.15	$25.47	$101.88	10,381,231
2019-09-04	$27.09	$27.59	$26.43	$26.45	$105.80	9,145,597
2019-09-03	$28.00	$28.45	$27.52	$28.19	$112.76	9,009,564
2019-08-30	$26.30	$27.64	$26.30	$27.00	$108.00	7,027,266
2019-08-29	$27.18	$27.44	$26.58	$26.85	$107.40	7,188,205
2019-08-28	$29.33	$29.75	$28.00	$28.02	$112.08	6,994,209
2019-08-27	$27.63	$29.39	$27.54	$28.67	$114.68	6,670,380
2019-08-26	$27.53	$28.97	$27.44	$28.10	$112.40	8,093,188
2019-08-23	$26.63	$29.46	$25.46	$28.96	$115.84	19,573,308
2019-08-22	$25.09	$26.46	$25.08	$25.75	$103.00	7,789,300
2019-08-21	$25.53	$25.73	$25.25	$25.30	$101.20	7,144,368
2019-08-20	$26.26	$26.79	$26.01	$26.60	$106.40	6,880,479
2019-08-19	$26.85	$27.00	$25.88	$25.98	$103.92	7,122,710
2019-08-16	$29.09	$29.14	$27.96	$28.03	$112.12	6,889,229
2019-08-15	$29.72	$31.00	$29.37	$29.67	$118.68	9,844,186
2019-08-14	$28.59	$30.50	$28.07	$30.47	$121.86	16,777,733
2019-08-13	$29.35	$29.40	$26.71	$26.76	$107.04	10,489,154
2019-08-12	$27.35	$28.99	$27.25	$28.89	$115.56	9,286,301
2019-08-09	$26.43	$27.47	$26.18	$26.93	$107.72	9,574,528
2019-08-08	$27.06	$27.41	$25.87	$25.98	$103.92	8,592,282
2019-08-07	$29.44	$30.09	$27.48	$27.62	$110.48	13,633,498
2019-08-06	$28.22	$29.67	$27.48	$27.48	$109.92	14,962,345
2019-08-05	$27.47	$29.63	$27.28	$29.30	$117.20	21,665,848
2019-08-02	$25.50	$26.69	$25.27	$25.66	$102.64	17,827,626
2019-08-01	$23.64	$26.14	$22.56	$25.45	$101.80	27,271,798
2019-07-31	$22.31	$24.34	$21.93	$23.59	$94.36	13,259,516
2019-07-30	$22.26	$22.47	$21.94	$22.34	$89.36	5,865,162
2019-07-29	$21.69	$22.00	$21.59	$21.83	$87.32	4,153,964
2019-07-26	$21.79	$21.83	$21.46	$21.64	$86.56	4,725,368
2019-07-25	$21.66	$22.60	$21.66	$22.20	$88.80	7,465,578
2019-07-24	$22.34	$22.37	$21.41	$21.54	$86.16	4,706,319
2019-07-23	$22.51	$22.88	$22.08	$22.10	$88.40	4,735,840
2019-07-22	$23.35	$23.48	$22.74	$22.91	$91.64	5,477,128
2019-07-19	$22.67	$23.43	$22.59	$23.38	$93.52	6,555,200
2019-07-18	$23.34	$23.72	$22.71	$23.12	$92.46	6,769,080
2019-07-17	$22.58	$23.36	$22.44	$23.36	$93.44	7,264,229
2019-07-16	$22.60	$22.90	$22.29	$22.78	$91.12	6,353,867
2019-07-15	$22.69	$22.93	$22.58	$22.71	$90.84	3,986,353
2019-07-12	$23.01	$23.19	$22.75	$22.80	$91.20	4,606,459
2019-07-11	$23.23	$23.60	$23.03	$23.17	$92.68	5,265,296
2019-07-10	$23.98	$23.99	$23.50	$23.56	$94.24	4,967,011
2019-07-09	$24.96	$24.96	$24.22	$24.30	$97.20	3,756,037
2019-07-08	$24.12	$24.47	$23.90	$24.23	$96.92	4,503,592
2019-07-05	$24.01	$24.71	$23.50	$23.58	$94.32	6,031,221
2019-07-03	$23.67	$23.88	$23.42	$23.51	$94.04	3,952,325
2019-07-02	$24.60	$24.60	$23.61	$23.65	$94.60	6,505,627
2019-07-01	$24.55	$25.08	$24.46	$24.56	$98.24	7,575,616
2019-06-28	$26.13	$26.30	$25.87	$26.00	$104.00	4,406,164
2019-06-27	$26.65	$26.80	$26.20	$26.42	$105.68	3,722,707
2019-06-26	$26.52	$27.05	$26.39	$26.84	$107.36	3,396,660
2019-06-25	$26.40	$27.18	$26.37	$27.05	$108.20	4,324,213
2019-06-24	$26.45	$26.52	$26.14	$26.38	$105.52	3,158,741
2019-06-21	$26.20	$26.81	$25.89	$26.62	$106.48	4,935,172
2019-06-20	$25.46	$26.82	$25.26	$26.01	$104.04	8,611,048
2019-06-19	$26.65	$26.93	$25.88	$25.93	$103.72	7,417,812
2019-06-18	$26.54	$26.98	$26.35	$26.82	$107.28	6,222,412
2019-06-17	$27.29	$27.36	$26.88	$27.03	$108.12	3,617,552
2019-06-14	$27.80	$28.06	$27.28	$27.32	$109.28	3,420,747
2019-06-13	$27.45	$27.91	$27.33	$27.61	$110.44	4,262,964
2019-06-12	$28.11	$28.30	$27.66	$27.78	$111.12	3,556,310
2019-06-11	$27.40	$28.30	$27.30	$27.91	$111.64	4,710,382
2019-06-10	$27.71	$28.24	$27.61	$27.86	$111.44	3,620,140
2019-06-07	$27.77	$28.16	$27.60	$28.06	$112.24	5,831,718
2019-06-06	$28.24	$28.55	$27.77	$27.85	$111.40	4,624,299
2019-06-05	$28.65	$29.33	$28.31	$28.46	$113.84	5,869,993
2019-06-04	$29.81	$30.24	$29.00	$29.02	$116.08	6,042,869
2019-06-03	$30.40	$31.41	$29.82	$30.73	$122.92	7,259,316
2019-05-31	$30.73	$30.89	$29.91	$30.42	$121.68	7,231,291
2019-05-30	$29.11	$29.88	$28.85	$29.31	$117.24	5,069,290
2019-05-29	$29.89	$30.37	$29.32	$29.84	$119.36	8,255,259
2019-05-28	$28.22	$29.27	$27.76	$29.27	$117.08	5,534,585
2019-05-24	$28.17	$28.80	$27.88	$28.42	$113.68	6,147,338
2019-05-23	$28.25	$29.50	$28.25	$29.02	$116.08	10,686,416
2019-05-22	$27.60	$27.69	$26.93	$27.22	$108.88	7,018,859
2019-05-21	$28.00	$28.02	$27.39	$27.48	$109.92	5,863,808
2019-05-20	$29.31	$29.80	$28.40	$28.94	$115.76	8,184,334
2019-05-17	$29.24	$29.26	$27.73	$28.52	$114.08	10,935,579
2019-05-16	$29.13	$29.15	$27.91	$28.10	$112.40	7,782,229
2019-05-15	$31.50	$31.72	$29.27	$29.36	$117.44	8,022,066
2019-05-14	$31.24	$31.44	$30.23	$30.65	$122.60	9,213,602
2019-05-13	$31.67	$32.59	$30.82	$32.45	$129.80	15,013,787
2019-05-10	$30.88	$31.64	$28.19	$28.19	$112.76	15,238,958
2019-05-09	$32.40	$33.29	$30.46	$30.55	$122.20	15,112,759
2019-05-08	$30.99	$31.54	$29.61	$30.71	$122.84	11,171,192
2019-05-07	$28.41	$32.07	$28.14	$31.33	$125.32	21,373,429
2019-05-06	$27.96	$28.22	$26.66	$26.86	$107.44	10,902,587
2019-05-03	$25.99	$26.04	$25.31	$25.42	$101.68	4,231,346
2019-05-02	$26.65	$27.74	$26.26	$26.69	$106.76	5,983,922
2019-05-01	$25.39	$26.67	$25.25	$26.65	$106.60	6,510,121
2019-04-30	$25.58	$26.41	$25.50	$25.68	$102.72	4,841,756
2019-04-29	$25.45	$25.70	$25.24	$25.68	$102.72	3,821,493
2019-04-26	$25.91	$26.32	$25.26	$25.29	$101.16	4,783,019
2019-04-25	$25.92	$26.94	$25.64	$26.20	$104.80	7,097,390
2019-04-24	$25.09	$25.70	$25.04	$25.70	$102.80	6,002,875
2019-04-23	$25.10	$25.24	$24.86	$25.05	$100.20	4,985,787
2019-04-22	$25.75	$25.96	$25.23	$25.25	$101.00	3,815,082
2019-04-18	$25.80	$26.32	$25.43	$25.48	$101.92	6,441,914
2019-04-17	$25.28	$26.34	$25.24	$25.89	$103.56	6,554,185
2019-04-16	$25.75	$25.90	$25.42	$25.71	$102.84	4,570,250
2019-04-15	$25.87	$26.96	$25.80	$25.92	$103.68	6,432,374
2019-04-12	$26.95	$26.97	$26.17	$26.26	$105.04	6,279,240
2019-04-11	$27.67	$27.87	$27.41	$27.50	$110.00	4,827,036
2019-04-10	$28.59	$28.80	$28.00	$28.05	$112.20	4,156,051
2019-04-09	$28.24	$29.03	$28.08	$28.86	$115.44	4,980,646
2019-04-08	$28.07	$28.28	$27.81	$27.87	$111.48	4,579,025
2019-04-05	$28.22	$28.42	$27.97	$28.00	$112.00	5,253,125
2019-04-04	$28.70	$29.06	$28.36	$28.57	$114.28	4,740,136
2019-04-03	$28.20	$29.29	$28.12	$28.86	$115.44	5,880,721
2019-04-02	$28.84	$28.98	$28.53	$28.66	$114.64	4,698,269
2019-04-01	$28.97	$29.18	$28.64	$28.74	$114.96	5,434,329
2019-03-29	$29.64	$29.81	$29.17	$29.26	$117.04	6,735,458
2019-03-28	$30.68	$31.09	$30.11	$30.19	$120.76	6,550,598
2019-03-27	$30.34	$32.11	$30.12	$30.88	$123.52	9,865,406
2019-03-26	$30.80	$31.23	$30.22	$30.42	$121.68	6,631,883
2019-03-25	$32.14	$33.00	$31.44	$32.24	$128.96	11,181,105
2019-03-22	$29.37	$32.29	$29.08	$32.08	$128.32	17,601,842
2019-03-21	$29.59	$29.59	$28.45	$28.78	$115.12	6,080,435
2019-03-20	$28.93	$29.51	$28.24	$29.16	$116.64	8,696,890
2019-03-19	$28.16	$29.31	$28.12	$28.85	$115.40	7,808,911
2019-03-18	$28.81	$29.26	$28.41	$28.66	$114.64	5,316,420
2019-03-15	$29.00	$29.08	$28.21	$28.59	$114.36	5,837,687
2019-03-14	$29.65	$29.70	$29.04	$29.13	$116.52	4,934,514
2019-03-13	$29.74	$29.91	$29.36	$29.62	$118.48	5,588,973
2019-03-12	$30.50	$30.64	$29.90	$29.94	$119.76	5,552,109
2019-03-11	$32.61	$32.61	$30.70	$30.81	$123.24	6,661,554
2019-03-08	$34.02	$34.59	$33.19	$33.23	$132.92	9,753,693
2019-03-07	$32.18	$33.65	$32.12	$33.01	$132.04	9,924,332
2019-03-06	$30.89	$32.00	$30.86	$31.80	$127.20	6,439,473
2019-03-05	$30.63	$31.39	$30.48	$30.89	$123.56	4,931,721
2019-03-04	$29.64	$32.30	$29.27	$30.71	$122.84	11,180,058
2019-03-01	$30.58	$31.18	$29.98	$29.98	$119.92	5,382,840
2019-02-28	$31.45	$31.56	$30.80	$31.41	$125.64	3,782,602
2019-02-27	$31.76	$32.58	$31.17	$31.43	$125.72	4,924,622
2019-02-26	$31.61	$31.80	$30.89	$31.40	$125.60	3,784,004
2019-02-25	$29.90	$31.17	$29.56	$31.14	$124.56	5,110,101
2019-02-22	$31.25	$31.35	$30.52	$30.59	$122.36	4,845,836
2019-02-21	$31.52	$32.29	$30.97	$31.79	$127.16	5,924,455
2019-02-20	$32.46	$32.46	$31.35	$31.38	$125.52	5,777,189
2019-02-19	$33.17	$33.27	$32.25	$32.69	$130.76	3,992,901
2019-02-15	$33.09	$33.35	$32.53	$32.59	$130.36	6,024,191
2019-02-14	$33.93	$34.54	$33.13	$33.77	$135.08	6,582,483
2019-02-13	$32.98	$33.55	$32.82	$33.17	$132.68	4,603,519
2019-02-12	$33.07	$33.47	$32.85	$33.25	$133.00	5,241,728
2019-02-11	$33.77	$34.38	$33.52	$33.86	$135.44	3,399,623
2019-02-08	$35.44	$35.77	$34.16	$34.23	$136.92	4,806,776
2019-02-07	$34.55	$36.01	$34.02	$34.65	$138.60	7,446,616
2019-02-06	$33.44	$33.91	$33.08	$33.53	$134.12	4,199,600
2019-02-05	$33.70	$33.98	$32.96	$33.71	$134.84	5,169,311
2019-02-04	$34.93	$35.16	$33.84	$34.00	$136.00	4,620,447
2019-02-01	$35.33	$35.65	$34.90	$35.09	$140.36	6,249,137
2019-01-31	$36.90	$36.92	$35.43	$35.43	$141.72	5,523,372
2019-01-30	$38.03	$38.72	$36.89	$36.96	$147.84	5,240,823
2019-01-29	$38.31	$39.29	$38.00	$38.69	$154.76	3,721,890
2019-01-28	$38.60	$39.99	$38.54	$38.84	$155.36	7,864,468
2019-01-25	$37.82	$38.09	$37.11	$37.28	$149.12	7,827,780
2019-01-24	$40.12	$40.64	$38.65	$38.72	$154.88	6,425,870
2019-01-23	$39.68	$42.50	$39.60	$40.02	$160.08	8,339,548
2019-01-22	$37.47	$40.87	$37.40	$40.60	$162.40	10,215,009
2019-01-18	$36.91	$37.51	$36.35	$37.08	$148.32	8,584,944
2019-01-17	$38.67	$38.71	$37.41	$38.04	$152.16	6,706,394
2019-01-16	$37.30	$38.41	$37.14	$38.32	$153.28	6,023,434
2019-01-15	$39.22	$39.24	$37.61	$37.66	$150.64	7,758,162
2019-01-14	$40.35	$40.43	$38.82	$39.46	$157.84	6,536,320
2019-01-11	$41.17	$41.32	$39.24	$39.31	$157.24	7,732,018
2019-01-10	$41.75	$42.30	$40.61	$40.65	$162.60	6,806,975
2019-01-09	$41.66	$42.01	$40.54	$41.08	$164.32	8,186,679
2019-01-08	$42.17	$43.63	$41.90	$42.00	$168.00	6,812,965
2019-01-07	$43.51	$44.15	$42.35	$42.94	$171.76	8,394,718
2019-01-04	$45.69	$46.07	$43.74	$43.94	$175.76	10,218,719
2019-01-03	$46.47	$48.65	$46.26	$47.71	$190.84	10,457,755
2019-01-02	$48.55	$48.80	$45.32	$45.50	$182.00	9,655,008
2018-12-31	$47.47	$48.09	$46.87	$46.88	$187.52	9,677,335
2018-12-28	$48.88	$50.34	$47.55	$48.82	$195.28	12,348,269
2018-12-27	$49.64	$51.99	$48.40	$48.77	$195.08	17,091,727
2018-12-26	$49.13	$50.37	$46.70	$46.90	$187.60	13,327,133
2018-12-24	$47.70	$49.45	$47.42	$49.35	$197.40	8,554,506
2018-12-21	$44.82	$47.68	$44.16	$47.16	$188.64	19,167,021
2018-12-20	$43.72	$46.16	$42.98	$44.75	$179.00	15,909,322
2018-12-19	$42.73	$43.96	$40.60	$42.62	$170.48	17,928,575
2018-12-18	$41.78	$43.98	$41.71	$42.84	$171.36	13,435,983
2018-12-17	$40.97	$43.41	$40.32	$42.67	$170.68	14,512,660
2018-12-14	$39.89	$40.86	$39.39	$40.55	$162.20	8,740,870
2018-12-13	$39.02	$39.92	$38.55	$39.01	$156.04	8,912,710
2018-12-12	$38.80	$39.67	$38.32	$39.67	$158.68	8,000,328
2018-12-11	$38.73	$41.29	$38.59	$39.98	$159.92	10,438,403
2018-12-10	$40.37	$42.38	$39.61	$40.11	$160.44	14,438,024
2018-12-07	$37.69	$41.01	$36.90	$40.30	$161.20	15,793,770
2018-12-06	$39.80	$41.66	$37.44	$37.58	$150.32	20,933,300
2018-12-04	$32.92	$37.41	$32.23	$36.78	$147.12	17,321,432
2018-12-03	$32.04	$33.00	$31.83	$32.50	$130.00	9,555,029
2018-11-30	$35.72	$35.88	$34.24	$34.49	$137.96	7,478,450
2018-11-29	$35.40	$36.74	$34.92	$35.48	$141.92	8,489,986
2018-11-28	$35.35	$36.21	$34.49	$34.79	$139.16	8,158,968
2018-11-27	$36.87	$37.28	$35.72	$35.85	$143.40	6,732,791
2018-11-26	$37.85	$37.89	$36.50	$36.50	$146.00	6,479,001
2018-11-23	$39.16	$39.46	$38.31	$38.60	$154.40	4,262,777
2018-11-21	$38.48	$38.99	$37.88	$38.42	$153.68	8,239,988
2018-11-20	$39.53	$40.31	$38.72	$39.34	$157.36	16,966,761
2018-11-19	$35.19	$37.48	$34.90	$37.26	$149.04	12,087,344
2018-11-16	$37.45	$37.82	$35.02	$35.17	$140.68	10,380,804
2018-11-15	$37.97	$38.12	$36.60	$36.83	$147.32	9,863,002
2018-11-14	$35.59	$38.31	$35.50	$37.24	$148.96	12,405,511
2018-11-13	$36.08	$37.31	$35.32	$36.35	$145.40	12,207,336
2018-11-12	$33.39	$36.27	$33.26	$36.02	$144.08	12,439,440
2018-11-09	$32.93	$34.22	$32.68	$33.31	$133.24	9,767,700
2018-11-08	$32.59	$32.86	$31.56	$32.37	$129.48	7,801,795
2018-11-07	$33.80	$33.82	$32.50	$32.57	$130.28	10,264,383
2018-11-06	$36.28	$36.38	$35.07	$35.09	$140.36	6,614,084
2018-11-05	$36.73	$36.99	$35.88	$36.17	$144.68	6,668,158
2018-11-02	$35.74	$38.07	$35.22	$36.68	$146.72	12,513,612
2018-11-01	$37.70	$38.30	$36.31	$36.38	$145.52	10,006,106
2018-10-31	$38.02	$38.61	$36.94	$37.44	$149.76	11,280,164
2018-10-30	$40.60	$40.96	$38.68	$38.87	$155.48	17,479,413
2018-10-29	$38.60	$42.20	$37.98	$40.23	$160.92	19,942,103
2018-10-26	$40.39	$41.66	$38.70	$39.99	$159.96	25,753,411
2018-10-25	$38.32	$39.48	$37.10	$37.87	$151.48	17,582,486
2018-10-24	$35.64	$39.48	$35.45	$39.00	$156.00	21,486,525
2018-10-23	$37.56	$38.58	$35.21	$35.88	$143.52	20,877,204
2018-10-22	$34.06	$36.03	$33.92	$34.56	$138.24	14,982,793
2018-10-19	$34.30	$35.48	$33.44	$34.05	$136.20	17,507,804
2018-10-18	$32.83	$35.81	$32.83	$34.65	$138.60	21,517,394
2018-10-17	$31.98	$34.30	$31.98	$32.47	$129.88	16,909,929
2018-10-16	$33.39	$33.80	$31.94	$31.98	$127.92	13,500,129
2018-10-15	$34.84	$35.67	$33.63	$34.51	$138.04	16,843,913
2018-10-12	$33.49	$37.39	$33.34	$34.02	$136.08	26,283,708
2018-10-11	$33.56	$38.69	$32.64	$36.87	$147.48	35,110,350
2018-10-10	$29.65	$34.08	$29.65	$34.00	$136.00	29,027,750
2018-10-09	$29.36	$29.83	$28.35	$29.17	$116.68	12,079,915
2018-10-08	$29.14	$30.55	$28.48	$28.66	$114.64	14,243,728
2018-10-05	$27.48	$29.95	$27.00	$28.38	$113.52	21,862,232
2018-10-04	$26.68	$28.86	$26.64	$27.80	$111.20	18,428,175
2018-10-03	$26.06	$26.56	$26.02	$26.20	$104.80	6,180,497
2018-10-02	$26.43	$26.69	$26.10	$26.42	$105.68	5,421,473
2018-10-01	$25.98	$26.74	$25.85	$26.37	$105.48	5,969,653
2018-09-28	$27.04	$27.15	$26.66	$26.67	$106.68	5,617,417
2018-09-27	$26.86	$26.95	$26.52	$26.72	$106.88	5,659,173
2018-09-26	$26.60	$27.44	$26.32	$27.23	$108.92	7,527,021
2018-09-25	$26.32	$27.04	$26.24	$26.93	$107.72	4,672,834
2018-09-24	$26.83	$27.37	$26.60	$26.68	$106.72	6,325,772
2018-09-21	$26.61	$26.78	$26.28	$26.70	$106.80	6,934,405
2018-09-20	$26.68	$26.82	$26.42	$26.64	$106.56	7,452,899
2018-09-19	$27.26	$27.28	$26.84	$27.11	$108.44	8,675,158
2018-09-18	$27.97	$28.13	$27.47	$28.07	$112.28	8,391,336
2018-09-17	$27.32	$28.24	$27.21	$28.21	$112.84	9,415,670
2018-09-14	$27.77	$28.08	$27.31	$27.39	$109.56	7,330,182
2018-09-13	$28.12	$28.19	$27.86	$27.87	$111.48	7,701,099
2018-09-12	$29.03	$29.20	$28.55	$28.75	$115.00	8,005,198
2018-09-11	$30.37	$30.57	$29.05	$29.14	$116.56	7,848,002
2018-09-10	$30.26	$30.37	$29.78	$30.02	$120.08	6,902,588
2018-09-07	$30.98	$31.36	$30.29	$30.86	$123.44	10,715,189
2018-09-06	$29.48	$30.98	$29.37	$30.35	$121.40	11,982,081
2018-09-05	$29.50	$30.27	$29.26	$29.47	$117.88	8,086,820
2018-09-04	$29.26	$30.08	$29.14	$29.21	$116.84	8,949,638
2018-08-31	$29.80	$29.90	$28.88	$29.07	$116.28	8,445,505
2018-08-30	$28.90	$29.98	$28.64	$29.53	$118.12	9,936,676
2018-08-29	$28.87	$29.16	$28.55	$28.90	$115.60	5,824,731
2018-08-28	$28.64	$29.22	$28.57	$28.89	$115.56	5,818,461
2018-08-27	$28.41	$28.94	$28.35	$28.89	$115.56	5,239,572
2018-08-24	$28.58	$28.93	$28.37	$28.80	$115.20	7,444,788
2018-08-23	$28.87	$29.48	$28.55	$28.98	$115.92	8,201,870
2018-08-22	$29.47	$29.54	$28.88	$29.21	$116.84	8,091,883
2018-08-21	$28.72	$29.62	$28.54	$29.62	$118.48	7,920,644
2018-08-20	$28.87	$29.15	$28.68	$28.87	$115.48	6,666,502
2018-08-17	$30.60	$30.94	$29.35	$29.40	$117.60	10,232,483
2018-08-16	$30.88	$30.88	$29.80	$30.27	$121.08	10,744,772
2018-08-15	$31.66	$34.09	$31.56	$32.03	$128.12	19,617,378
2018-08-14	$31.06	$31.59	$30.08	$30.10	$120.40	8,393,728
2018-08-13	$30.31	$31.80	$29.27	$31.80	$127.20	13,111,729
2018-08-10	$29.81	$30.59	$29.37	$29.94	$119.76	12,483,162
2018-08-09	$28.11	$28.59	$27.80	$28.55	$114.20	4,805,917
2018-08-08	$28.58	$28.73	$27.92	$28.14	$112.56	5,594,179
2018-08-07	$28.81	$28.94	$28.45	$28.66	$114.64	6,360,476
2018-08-06	$30.09	$30.25	$29.13	$29.26	$117.04	6,134,685
2018-08-03	$30.65	$30.80	$30.01	$30.32	$121.28	6,537,298
2018-08-02	$32.25	$32.50	$30.60	$30.79	$123.16	8,380,230
2018-08-01	$30.98	$31.59	$30.57	$31.10	$124.40	7,609,345
2018-07-31	$31.48	$31.85	$31.21	$31.40	$125.60	7,738,344
2018-07-30	$31.12	$32.70	$31.11	$32.30	$129.20	8,706,184
2018-07-27	$30.27	$32.32	$30.26	$31.34	$125.36	11,490,105
2018-07-26	$30.51	$30.98	$30.21	$30.55	$122.20	6,290,601
2018-07-25	$31.01	$31.10	$30.18	$30.45	$121.80	7,203,142
2018-07-24	$30.30	$31.78	$30.20	$30.58	$122.32	8,614,660
2018-07-23	$31.35	$31.83	$30.91	$31.18	$124.72	5,162,184
2018-07-20	$31.61	$31.72	$30.94	$31.33	$125.32	6,976,741
2018-07-19	$31.17	$31.57	$30.69	$31.19	$124.76	6,747,034
2018-07-18	$30.53	$31.33	$30.26	$30.63	$122.52	6,413,150
2018-07-17	$31.67	$31.83	$30.49	$30.89	$123.56	7,030,546
2018-07-16	$31.24	$31.79	$31.00	$31.23	$124.92	6,647,149
2018-07-13	$32.06	$32.37	$31.36	$31.45	$125.80	6,653,908
2018-07-12	$32.29	$32.68	$31.69	$31.69	$126.76	6,573,538
2018-07-11	$33.37	$33.47	$32.43	$32.93	$131.72	8,968,036
2018-07-10	$32.19	$32.82	$31.75	$31.84	$127.36	8,507,445
2018-07-09	$33.32	$33.37	$32.25	$32.48	$129.92	7,862,576
2018-07-06	$36.03	$36.17	$34.15	$34.23	$136.92	8,680,693
2018-07-05	$36.47	$37.46	$36.05	$36.09	$144.36	7,974,271
2018-07-03	$36.28	$37.83	$36.00	$37.33	$149.32	5,067,056
2018-07-02	$38.74	$39.22	$37.03	$37.08	$148.32	9,360,674
2018-06-29	$36.71	$37.06	$35.78	$37.00	$148.00	10,089,749
2018-06-28	$38.88	$40.51	$37.46	$38.03	$152.12	12,104,813
2018-06-27	$36.14	$39.43	$35.21	$38.56	$154.24	14,701,590
2018-06-26	$36.54	$37.89	$35.72	$36.48	$145.92	10,660,098
2018-06-25	$34.24	$39.74	$34.24	$38.11	$152.44	22,239,716
2018-06-22	$33.04	$33.57	$32.72	$33.06	$132.24	7,540,349
2018-06-21	$32.26	$34.84	$32.21	$34.15	$136.60	11,022,551
2018-06-20	$32.13	$32.21	$31.66	$32.02	$128.08	7,747,717
2018-06-19	$33.33	$33.92	$32.43	$32.79	$131.16	12,716,705
2018-06-18	$32.55	$33.02	$31.19	$31.24	$124.96	6,843,175
2018-06-15	$31.94	$32.52	$31.52	$31.67	$126.68	8,375,575
2018-06-14	$31.50	$31.83	$30.91	$31.33	$125.32	7,828,908
2018-06-13	$31.58	$32.45	$31.44	$32.39	$129.56	7,318,218
2018-06-12	$31.86	$32.41	$31.66	$31.97	$127.88	5,794,920
2018-06-11	$32.67	$32.77	$31.91	$32.09	$128.36	5,750,063
2018-06-08	$33.46	$33.56	$32.41	$32.60	$130.40	6,046,201
2018-06-07	$32.16	$33.93	$32.10	$32.81	$131.24	8,776,353
2018-06-06	$33.27	$33.45	$32.22	$32.22	$128.88	6,626,176
2018-06-05	$33.98	$34.38	$33.48	$33.60	$134.40	5,359,951
2018-06-04	$34.68	$34.81	$33.91	$34.00	$136.00	5,136,454
2018-06-01	$35.46	$35.61	$34.86	$35.29	$141.16	7,053,446
2018-05-31	$36.76	$37.95	$36.41	$36.79	$147.16	7,996,863
2018-05-30	$37.39	$37.49	$36.08	$36.56	$146.24	7,031,710
2018-05-29	$35.85	$39.55	$35.08	$38.51	$154.04	14,440,519
2018-05-25	$34.36	$34.58	$33.60	$34.25	$137.00	5,845,782
2018-05-24	$34.15	$35.66	$33.63	$33.81	$135.24	8,000,883
2018-05-23	$35.60	$36.16	$33.85	$34.03	$136.12	7,713,547
2018-05-22	$33.94	$34.71	$33.80	$34.64	$138.56	4,893,523
2018-05-21	$34.05	$34.61	$33.47	$34.23	$136.92	6,947,388
2018-05-18	$35.25	$35.94	$34.98	$35.30	$141.20	6,215,936
2018-05-17	$35.65	$36.13	$34.77	$34.87	$139.48	7,522,806
2018-05-16	$36.58	$36.59	$35.57	$35.81	$143.24	6,651,310
2018-05-15	$35.99	$37.65	$35.93	$37.13	$148.52	10,836,440
2018-05-14	$35.43	$35.51	$34.51	$34.69	$138.76	6,559,719
2018-05-11	$36.48	$36.83	$35.75	$35.75	$143.00	5,538,933
2018-05-10	$37.90	$37.93	$36.16	$36.44	$145.76	6,167,303
2018-05-09	$39.44	$39.65	$38.13	$38.16	$152.64	6,336,532
2018-05-08	$40.19	$40.63	$39.67	$39.81	$159.24	5,928,795
2018-05-07	$39.96	$40.37	$39.51	$39.90	$159.60	5,403,355
2018-05-04	$42.02	$42.41	$39.98	$40.02	$160.08	7,928,638
2018-05-03	$41.50	$43.97	$41.06	$41.48	$165.92	11,954,609
2018-05-02	$40.78	$40.88	$39.45	$40.65	$162.60	7,130,163
2018-05-01	$41.94	$42.43	$40.82	$40.95	$163.80	5,891,774
2018-04-30	$41.06	$41.79	$40.31	$41.57	$166.28	7,699,117
2018-04-27	$41.77	$43.08	$41.29	$41.48	$165.92	7,300,869
2018-04-26	$43.39	$43.94	$41.88	$42.32	$169.28	7,211,832
2018-04-25	$44.28	$45.88	$44.17	$44.49	$177.96	9,853,679
2018-04-24	$40.97	$45.79	$40.59	$44.11	$176.44	12,152,456
2018-04-23	$41.87	$42.88	$40.93	$41.94	$167.76	7,338,013
2018-04-20	$41.08	$42.89	$40.65	$42.39	$169.56	8,690,972
2018-04-19	$41.60	$42.62	$40.74	$41.19	$164.76	7,602,355
2018-04-18	$41.22	$42.78	$40.15	$40.54	$162.16	8,477,570
2018-04-17	$42.22	$42.49	$39.76	$40.44	$161.76	8,594,341
2018-04-16	$44.27	$44.33	$42.78	$43.03	$172.12	7,308,065
2018-04-13	$45.88	$46.68	$44.97	$45.30	$181.20	8,799,877
2018-04-12	$48.11	$48.30	$46.66	$47.01	$188.04	7,528,452
2018-04-11	$49.91	$49.92	$48.42	$49.01	$196.04	7,230,926
2018-04-10	$48.36	$49.98	$48.13	$48.62	$194.48	7,935,564
2018-04-09	$49.01	$50.19	$48.30	$49.92	$199.68	7,209,829
2018-04-06	$48.41	$51.89	$47.21	$49.76	$199.04	11,178,323
2018-04-05	$48.01	$48.69	$46.71	$46.96	$187.84	7,123,883
2018-04-04	$53.26	$53.41	$48.44	$48.62	$194.48	10,181,647
2018-04-03	$50.54	$51.94	$49.44	$49.59	$198.36	8,182,468
2018-04-02	$48.68	$53.82	$48.20	$51.84	$207.36	13,231,387
2018-03-29	$49.66	$50.27	$47.04	$47.31	$189.24	8,655,639
2018-03-28	$49.25	$52.31	$48.80	$50.91	$203.64	11,710,598
2018-03-27	$46.21	$50.62	$46.21	$49.86	$199.44	9,645,782
2018-03-26	$46.55	$49.47	$46.13	$46.13	$184.52	8,774,190
2018-03-23	$46.57	$50.15	$45.38	$49.76	$199.04	13,980,626
2018-03-22	$44.45	$47.83	$43.32	$47.47	$189.88	16,613,694
2018-03-21	$41.98	$42.27	$39.53	$41.95	$167.80	9,447,868
2018-03-20	$42.90	$43.52	$42.07	$42.37	$169.48	6,269,241
2018-03-19	$40.34	$45.27	$40.33	$43.35	$173.40	14,534,305
2018-03-16	$39.93	$40.07	$38.61	$39.50	$158.00	7,562,103
2018-03-15	$41.01	$41.95	$39.84	$40.17	$160.68	7,702,700
2018-03-14	$39.98	$42.18	$39.93	$41.53	$166.12	8,785,783
2018-03-13	$39.10	$41.26	$38.80	$40.65	$162.60	8,452,273
2018-03-12	$39.00	$40.29	$38.62	$39.88	$159.52	6,503,673
2018-03-09	$40.88	$40.90	$38.24	$38.28	$153.12	9,512,538
2018-03-08	$42.56	$43.04	$41.50	$41.50	$166.00	7,444,139
2018-03-07	$45.38	$45.75	$42.93	$43.18	$172.72	8,609,317
2018-03-06	$43.00	$45.21	$43.00	$43.63	$174.52	7,304,923
2018-03-05	$46.21	$46.30	$43.00	$43.32	$173.28	9,090,781
2018-03-02	$49.61	$50.68	$44.96	$44.99	$179.96	14,267,468
2018-03-01	$44.25	$49.37	$43.80	$47.28	$189.12	16,246,862
2018-02-28	$41.14	$44.42	$41.07	$44.35	$177.40	11,633,958
2018-02-27	$39.43	$42.87	$38.93	$42.43	$169.72	13,038,367
2018-02-26	$39.37	$39.95	$38.64	$38.75	$155.00	6,377,539
2018-02-23	$42.70	$43.05	$40.39	$40.41	$161.64	8,027,111
2018-02-22	$43.14	$44.71	$42.60	$43.82	$175.28	8,829,828
2018-02-21	$43.24	$44.70	$40.94	$44.36	$177.44	10,209,234
2018-02-20	$43.45	$45.03	$42.72	$43.90	$175.60	7,043,242
2018-02-16	$42.72	$42.93	$40.35	$42.15	$168.60	9,508,595
2018-02-15	$40.89	$43.17	$40.79	$41.54	$166.16	7,231,779
2018-02-14	$47.60	$47.92	$42.19	$42.34	$169.36	11,016,750
2018-02-13	$49.16	$49.73	$47.45	$47.98	$191.92	9,242,061
2018-02-12	$48.36	$50.69	$47.15	$47.95	$191.80	11,626,236
2018-02-09	$50.55	$56.50	$48.61	$50.03	$200.12	18,787,143
2018-02-08	$44.89	$55.33	$44.75	$55.24	$220.96	21,273,326
2018-02-07	$44.73	$45.40	$40.64	$44.57	$178.28	22,568,719
2018-02-06	$54.27	$54.97	$42.68	$42.88	$171.52	35,742,265
2018-02-05	$34.64	$44.60	$32.26	$43.94	$175.76	55,348,866
2018-02-02	$29.87	$33.54	$29.87	$32.92	$131.68	32,540,785
2018-02-01	$30.13	$30.46	$28.05	$29.01	$116.04	17,519,822
2018-01-31	$29.94	$30.87	$29.51	$29.96	$119.84	17,252,526
2018-01-30	$30.70	$31.99	$30.30	$30.60	$122.40	23,587,095
2018-01-29	$28.30	$29.73	$27.58	$29.65	$118.60	16,071,681
2018-01-26	$27.59	$28.02	$27.51	$27.64	$110.56	9,078,110
2018-01-25	$27.27	$28.31	$27.23	$27.82	$111.28	12,114,119
2018-01-24	$26.83	$28.12	$26.82	$27.37	$109.48	15,610,928
2018-01-23	$26.54	$26.99	$26.34	$26.69	$106.76	9,970,104
2018-01-22	$27.03	$27.05	$26.05	$26.25	$105.00	8,858,943
2018-01-19	$26.84	$27.40	$26.74	$26.82	$107.28	11,647,345
2018-01-18	$27.29	$27.85	$26.52	$26.96	$107.84	14,456,481
2018-01-17	$27.15	$27.91	$26.26	$26.83	$107.32	12,706,478
2018-01-16	$26.02	$27.73	$25.96	$27.44	$109.76	16,180,711
2018-01-12	$25.73	$25.96	$25.65	$25.85	$103.40	6,797,006
2018-01-11	$25.74	$25.93	$25.59	$25.84	$103.36	6,094,379
2018-01-10	$26.52	$26.91	$25.84	$25.99	$103.96	8,839,137
2018-01-09	$25.82	$26.29	$25.73	$26.28	$105.12	6,779,121
2018-01-08	$26.24	$26.37	$25.76	$25.98	$103.92	4,568,676
2018-01-05	$26.26	$26.48	$26.23	$26.28	$105.12	5,426,110
2018-01-04	$26.12	$26.41	$26.01	$26.32	$105.28	5,464,407
2018-01-03	$26.61	$26.63	$26.26	$26.38	$105.52	5,843,714
2018-01-02	$27.76	$27.90	$26.89	$26.95	$107.80	7,968,175
2017-12-29	$27.33	$28.04	$27.33	$27.92	$111.68	7,255,558
2017-12-28	$27.77	$27.80	$27.46	$27.47	$109.88	4,477,817
2017-12-27	$27.66	$28.03	$27.35	$27.90	$111.60	6,109,726
2017-12-26	$28.04	$28.04	$27.47	$27.78	$111.12	4,255,118
2017-12-22	$27.58	$27.99	$27.42	$27.73	$110.92	6,452,258
2017-12-21	$27.68	$28.00	$27.53	$27.60	$110.40	6,513,701
2017-12-20	$27.40	$27.93	$27.40	$27.80	$111.20	8,813,814
2017-12-19	$27.70	$28.24	$27.67	$27.88	$111.52	8,510,666
2017-12-18	$27.79	$27.98	$27.49	$27.78	$111.12	8,281,246
2017-12-15	$28.89	$28.91	$27.94	$28.19	$112.76	8,976,213
2017-12-14	$29.15	$29.64	$28.98	$29.12	$116.48	9,255,750
2017-12-13	$29.15	$29.44	$29.02	$29.30	$117.20	7,147,809
2017-12-12	$29.16	$29.46	$29.06	$29.38	$117.52	6,771,880
2017-12-11	$29.48	$30.27	$29.28	$29.29	$117.16	6,510,940
2017-12-08	$30.83	$30.94	$30.28	$30.33	$121.32	7,030,914
2017-12-07	$32.40	$32.49	$31.25	$31.36	$125.44	6,964,899
2017-12-06	$32.86	$32.99	$32.25	$32.41	$129.64	8,156,965
2017-12-05	$32.27	$32.79	$31.61	$32.45	$129.80	9,551,975
2017-12-04	$31.36	$32.61	$31.13	$32.59	$130.36	13,849,556
2017-12-01	$32.32	$36.17	$31.97	$32.83	$131.32	26,664,856
2017-11-30	$31.35	$32.35	$31.28	$31.97	$127.88	10,963,090
2017-11-29	$31.27	$32.26	$31.22	$31.89	$127.56	9,433,982
2017-11-28	$31.33	$31.67	$31.05	$31.21	$124.84	8,798,044
2017-11-27	$31.74	$31.98	$31.42	$31.63	$126.52	5,452,190
2017-11-24	$31.62	$31.75	$31.50	$31.64	$126.56	2,893,999
2017-11-22	$31.82	$32.11	$31.61	$31.79	$127.16	7,184,234
2017-11-21	$32.69	$32.81	$31.91	$32.10	$128.40	8,729,396
2017-11-20	$33.96	$34.09	$33.31	$33.36	$133.44	7,820,465
2017-11-17	$34.97	$35.06	$34.23	$34.45	$137.80	9,686,709
2017-11-16	$35.27	$35.30	$34.59	$35.01	$140.04	9,504,144
2017-11-15	$36.20	$37.10	$35.69	$36.51	$146.04	14,077,244
2017-11-14	$35.46	$36.09	$35.02	$35.16	$140.64	10,500,906
2017-11-13	$35.42	$35.44	$34.34	$34.90	$139.60	6,838,923
2017-11-10	$34.37	$35.04	$34.19	$34.80	$139.20	9,496,493
2017-11-09	$34.85	$35.91	$33.95	$34.00	$136.00	17,737,621
2017-11-08	$33.75	$34.07	$33.16	$33.53	$134.12	6,786,648
2017-11-07	$33.30	$34.15	$33.11	$33.52	$134.08	8,218,018
2017-11-06	$33.58	$33.64	$33.29	$33.34	$133.36	4,704,727
2017-11-03	$33.55	$34.00	$33.42	$33.66	$134.64	7,340,552
2017-11-02	$34.09	$35.11	$33.65	$33.71	$134.84	9,266,798
2017-11-01	$33.56	$34.45	$33.48	$34.09	$136.36	7,905,170
2017-10-31	$34.22	$34.46	$33.81	$33.89	$135.56	6,272,282
2017-10-30	$34.75	$35.38	$33.91	$34.48	$137.92	10,786,662
2017-10-27	$35.35	$35.94	$34.10	$34.26	$137.04	9,977,236
2017-10-26	$35.85	$36.30	$35.37	$36.26	$145.04	9,577,772
2017-10-25	$35.62	$38.85	$35.48	$36.35	$145.40	20,852,075
2017-10-24	$34.28	$35.42	$34.05	$35.28	$141.12	9,441,069
2017-10-23	$33.57	$35.24	$33.54	$34.85	$139.40	8,766,322
2017-10-20	$33.84	$34.06	$33.71	$33.79	$135.16	6,329,337
2017-10-19	$35.82	$36.19	$34.35	$34.39	$137.56	10,385,805
2017-10-18	$34.64	$34.73	$34.41	$34.64	$138.56	5,402,711
2017-10-17	$34.81	$35.18	$34.66	$34.82	$139.28	6,110,389
2017-10-16	$35.03	$35.26	$34.70	$34.70	$138.80	5,283,620
2017-10-13	$35.61	$35.75	$35.03	$35.34	$141.36	5,419,093
2017-10-12	$36.30	$36.63	$35.63	$35.97	$143.88	6,418,007
2017-10-11	$36.90	$37.19	$36.12	$36.23	$144.92	5,389,244
2017-10-10	$37.21	$37.89	$36.88	$37.01	$148.04	6,109,192
2017-10-09	$36.95	$38.24	$36.89	$37.89	$151.56	4,922,307
2017-10-06	$37.24	$38.06	$37.08	$37.08	$148.32	8,063,942
2017-10-05	$38.07	$38.13	$37.01	$37.07	$148.28	7,445,130
2017-10-04	$38.36	$38.64	$38.16	$38.32	$153.28	4,466,336
2017-10-03	$38.05	$38.46	$37.98	$38.25	$153.00	4,409,947
2017-10-02	$38.96	$38.98	$38.06	$38.39	$153.56	6,437,261
2017-09-29	$39.90	$40.19	$39.10	$39.19	$156.76	6,133,795
2017-09-28	$40.69	$40.74	$39.90	$39.91	$159.64	4,825,082
2017-09-27	$40.37	$40.93	$40.17	$40.47	$161.88	5,602,845
2017-09-26	$41.01	$41.50	$40.59	$40.77	$163.08	5,196,433
2017-09-25	$41.34	$42.54	$40.80	$41.28	$165.12	9,079,422
2017-09-22	$41.70	$42.00	$40.98	$41.25	$165.00	5,288,600
2017-09-21	$40.87	$41.48	$40.74	$40.96	$163.84	6,327,451
2017-09-20	$41.16	$42.57	$40.77	$40.98	$163.92	7,140,156
2017-09-19	$40.95	$41.53	$40.90	$40.91	$163.64	5,637,663
2017-09-18	$42.25	$42.25	$40.62	$41.00	$164.00	7,401,978
2017-09-15	$43.40	$43.42	$42.73	$42.82	$171.28	5,326,137
2017-09-14	$43.56	$43.71	$42.96	$43.60	$174.40	6,130,043
2017-09-13	$44.56	$44.59	$42.97	$43.01	$172.04	6,418,682
2017-09-12	$45.17	$45.48	$44.55	$44.55	$178.20	5,618,585
2017-09-11	$46.74	$46.75	$45.47	$45.79	$183.16	7,387,629
2017-09-08	$47.92	$48.84	$47.80	$48.52	$194.08	6,531,757
2017-09-07	$47.52	$48.32	$47.00	$47.36	$189.44	8,320,568
2017-09-06	$47.65	$48.85	$47.41	$47.58	$190.32	9,041,493
2017-09-05	$47.87	$50.74	$46.94	$48.69	$194.76	17,747,877
2017-09-01	$45.86	$46.33	$45.72	$46.17	$184.68	5,199,394
2017-08-31	$47.28	$47.42	$46.20	$46.32	$185.28	7,830,810
2017-08-30	$47.79	$48.21	$47.30	$47.65	$190.60	6,438,511
2017-08-29	$50.84	$51.01	$47.69	$47.87	$191.48	11,161,241
2017-08-28	$47.08	$48.26	$47.05	$47.30	$189.20	7,846,701
2017-08-25	$48.18	$48.71	$47.47	$47.68	$190.72	9,857,562
2017-08-24	$47.51	$50.11	$47.24	$49.05	$196.20	12,210,053
2017-08-23	$49.29	$49.65	$47.40	$47.74	$190.96	10,788,004
2017-08-22	$12.39	$12.41	$11.79	$11.84	$189.44	6,635,439
2017-08-21	$13.20	$13.49	$12.73	$12.77	$204.32	6,767,452
2017-08-18	$13.27	$13.73	$12.65	$13.30	$212.80	14,271,532
2017-08-17	$12.03	$13.71	$11.88	$13.66	$218.56	17,152,802
2017-08-16	$11.81	$11.91	$11.64	$11.75	$188.00	6,875,947
2017-08-15	$11.59	$12.04	$11.58	$11.83	$189.28	4,212,676
2017-08-14	$12.62	$12.63	$11.88	$11.92	$190.72	5,109,876
2017-08-11	$13.39	$14.07	$12.96	$13.66	$218.56	11,015,704
2017-08-10	$12.00	$13.35	$11.99	$13.29	$212.64	15,764,567
2017-08-09	$11.71	$12.03	$11.45	$11.70	$187.20	7,566,611
2017-08-08	$11.11	$11.55	$10.93	$11.41	$182.56	5,693,935
2017-08-07	$11.20	$11.23	$11.08	$11.09	$177.44	1,439,852
2017-08-04	$11.21	$11.26	$11.07	$11.19	$179.04	2,962,802
2017-08-03	$11.15	$11.31	$11.13	$11.27	$180.32	2,770,897
2017-08-02	$11.01	$11.34	$10.99	$11.13	$178.08	3,836,843
2017-08-01	$11.07	$11.16	$11.01	$11.05	$176.80	2,550,813
2017-07-31	$11.13	$11.34	$11.11	$11.23	$179.68	2,658,830
2017-07-28	$11.41	$11.58	$11.25	$11.29	$180.64	3,997,827
2017-07-27	$10.99	$11.80	$10.99	$11.17	$178.72	7,344,739
2017-07-26	$11.00	$11.12	$10.91	$11.10	$177.60	2,100,610
2017-07-25	$10.99	$11.12	$10.96	$11.06	$176.96	2,671,885
2017-07-24	$11.19	$11.20	$10.98	$11.01	$176.16	2,288,345
2017-07-21	$11.39	$11.45	$11.20	$11.20	$179.20	3,039,291
2017-07-20	$11.34	$11.55	$11.31	$11.34	$181.44	3,396,517
2017-07-19	$11.45	$11.47	$11.31	$11.44	$183.04	3,141,367
2017-07-18	$11.84	$11.94	$11.54	$11.54	$184.64	4,030,821
2017-07-17	$11.79	$11.83	$11.66	$11.70	$187.20	3,186,892
2017-07-14	$12.23	$12.25	$11.93	$12.01	$192.16	3,409,076
2017-07-13	$12.36	$12.38	$12.20	$12.23	$195.68	2,949,826
2017-07-12	$12.52	$12.53	$12.33	$12.39	$198.24	3,294,883
2017-07-11	$12.82	$13.34	$12.66	$12.71	$203.36	4,588,397
2017-07-10	$13.09	$13.11	$12.66	$12.76	$204.16	2,971,645
2017-07-07	$13.30	$13.43	$13.07	$13.08	$209.28	3,689,697
2017-07-06	$13.17	$13.68	$13.09	$13.57	$217.12	6,431,285
2017-07-05	$12.85	$13.30	$12.75	$12.91	$206.56	4,437,171
2017-07-03	$12.55	$12.94	$12.47	$12.90	$206.40	2,337,079
2017-06-30	$12.62	$13.18	$12.52	$12.76	$204.16	6,118,511
2017-06-29	$12.34	$14.16	$12.33	$12.93	$206.88	11,902,232
2017-06-28	$12.46	$12.60	$12.25	$12.33	$197.28	3,185,001
2017-06-27	$12.33	$12.71	$12.19	$12.67	$202.72	4,896,008
2017-06-26	$12.38	$12.50	$12.25	$12.27	$196.32	3,160,049
2017-06-23	$12.65	$12.74	$12.51	$12.54	$200.64	2,382,915
2017-06-22	$12.76	$12.85	$12.59	$12.66	$202.56	2,808,193
2017-06-21	$12.69	$12.92	$12.61	$12.79	$204.64	3,958,567
2017-06-20	$12.71	$12.97	$12.66	$12.91	$206.56	4,357,635
2017-06-19	$12.75	$12.76	$12.50	$12.58	$201.28	3,512,831
2017-06-16	$12.98	$13.23	$12.95	$12.99	$207.84	3,990,849
2017-06-15	$13.44	$13.48	$12.97	$13.09	$209.44	4,683,256
2017-06-14	$12.99	$13.20	$12.89	$12.92	$206.72	5,196,135
2017-06-13	$13.17	$13.23	$12.96	$12.99	$207.84	3,529,733
2017-06-12	$13.48	$13.82	$13.41	$13.46	$215.36	5,085,096
2017-06-09	$13.00	$13.91	$12.85	$13.31	$212.96	6,876,398
2017-06-08	$13.42	$13.42	$13.03	$13.13	$210.08	3,391,222
2017-06-07	$13.43	$13.79	$13.36	$13.40	$214.40	3,317,536
2017-06-06	$13.41	$13.64	$13.32	$13.56	$216.96	3,235,444
2017-06-05	$13.28	$13.29	$13.00	$13.28	$212.48	2,231,411
2017-06-02	$13.25	$13.31	$13.09	$13.21	$211.36	2,621,494
2017-06-01	$13.34	$13.38	$13.17	$13.18	$210.88	2,919,273
2017-05-31	$13.32	$13.82	$13.28	$13.48	$215.68	4,332,950
2017-05-30	$13.66	$13.69	$13.35	$13.39	$214.24	2,491,782
2017-05-26	$13.79	$13.79	$13.45	$13.46	$215.36	2,601,721
2017-05-25	$13.58	$13.82	$13.50	$13.70	$219.20	3,243,335
2017-05-24	$13.90	$14.06	$13.52	$13.58	$217.28	3,195,515
2017-05-23	$13.88	$14.07	$13.83	$13.96	$223.36	3,155,820
2017-05-22	$14.22	$14.23	$13.89	$13.98	$223.68	3,700,139
2017-05-19	$15.20	$15.21	$14.36	$14.64	$234.24	7,256,286
2017-05-18	$15.97	$16.09	$15.24	$15.74	$251.84	8,350,714
2017-05-17	$14.47	$16.11	$14.26	$16.10	$257.60	10,714,419
2017-05-16	$13.61	$13.79	$13.55	$13.60	$217.60	3,392,998
2017-05-15	$13.93	$13.97	$13.72	$13.79	$220.64	2,627,182
2017-05-12	$14.16	$14.22	$14.04	$14.04	$224.64	2,223,548
2017-05-11	$14.29	$14.61	$14.06	$14.08	$225.28	4,757,008
2017-05-10	$14.15	$14.15	$14.00	$14.10	$225.60	2,167,810
2017-05-09	$13.90	$14.18	$13.86	$14.05	$224.80	2,757,041
2017-05-08	$14.26	$14.27	$14.01	$14.09	$225.44	2,847,899
2017-05-05	$14.37	$14.54	$14.29	$14.45	$231.20	2,895,618
2017-05-04	$14.54	$14.90	$14.35	$14.37	$229.92	3,665,929
2017-05-03	$14.64	$14.85	$14.52	$14.78	$236.48	2,994,008
2017-05-02	$14.43	$14.62	$14.39	$14.46	$231.36	2,238,429
2017-05-01	$14.86	$14.89	$14.31	$14.45	$231.20	2,800,723
2017-04-28	$15.04	$15.21	$15.00	$15.01	$240.16	2,798,549
2017-04-27	$15.01	$15.20	$14.97	$15.01	$240.16	2,522,599
2017-04-26	$15.07	$15.41	$14.99	$15.15	$242.40	3,222,765
2017-04-25	$15.15	$15.24	$14.98	$15.03	$240.48	2,226,479
2017-04-24	$15.83	$16.06	$15.33	$15.37	$245.92	4,575,737
2017-04-21	$17.28	$17.61	$17.18	$17.20	$275.20	4,122,029
2017-04-20	$17.37	$17.65	$17.01	$17.16	$274.56	4,059,510
2017-04-19	$16.95	$17.76	$16.83	$17.61	$281.76	3,543,575
2017-04-18	$17.58	$17.89	$17.19	$17.21	$275.36	4,546,170
2017-04-17	$17.96	$17.99	$17.36	$17.36	$277.76	3,377,550
2017-04-13	$17.98	$18.40	$17.62	$18.26	$292.16	4,772,428
2017-04-12	$17.85	$18.12	$17.60	$17.92	$286.72	4,921,792
2017-04-11	$17.49	$18.03	$17.37	$17.84	$285.44	5,820,943
2017-04-10	$16.52	$17.08	$16.32	$17.07	$273.12	4,201,932
2017-04-07	$16.12	$16.52	$15.95	$16.45	$263.20	4,254,051
2017-04-06	$16.02	$16.13	$15.56	$15.89	$254.24	3,512,690
2017-04-05	$15.50	$16.25	$15.33	$16.17	$258.72	4,315,394
2017-04-04	$16.09	$16.16	$15.60	$15.68	$250.88	2,605,959
2017-04-03	$15.81	$16.46	$15.73	$15.85	$253.60	3,970,658
2017-03-31	$15.54	$15.83	$15.43	$15.79	$252.64	2,503,349
2017-03-30	$15.48	$15.69	$15.40	$15.52	$248.32	2,349,873
2017-03-29	$15.46	$15.59	$15.30	$15.45	$247.20	2,591,331
2017-03-28	$16.26	$16.27	$15.49	$15.54	$248.64	4,009,093
2017-03-27	$17.41	$17.52	$16.27	$16.44	$263.04	4,915,535
2017-03-24	$16.80	$17.50	$16.45	$16.77	$268.32	5,442,307
2017-03-23	$16.65	$17.16	$16.28	$17.08	$273.28	4,695,739
2017-03-22	$16.58	$16.82	$16.25	$16.49	$263.84	3,952,622
2017-03-21	$15.52	$16.58	$15.41	$16.40	$262.40	6,944,981
2017-03-20	$15.79	$15.84	$15.60	$15.81	$252.96	2,327,243
2017-03-17	$15.89	$15.92	$15.57	$15.81	$252.96	2,755,241
2017-03-16	$16.23	$16.28	$15.97	$16.00	$256.00	3,002,874
2017-03-15	$16.76	$16.82	$16.19	$16.34	$261.44	3,165,727
2017-03-14	$16.71	$17.09	$16.59	$16.96	$271.36	2,773,969
2017-03-13	$16.93	$17.03	$16.63	$16.67	$266.72	1,628,645
2017-03-10	$17.08	$17.33	$16.98	$17.01	$272.16	2,153,413
2017-03-09	$17.24	$17.55	$17.03	$17.26	$276.16	2,398,124
2017-03-08	$17.04	$17.40	$16.87	$17.31	$276.96	2,545,949
2017-03-07	$17.22	$17.41	$16.92	$17.21	$275.36	2,537,547
2017-03-06	$17.50	$17.58	$17.14	$17.21	$275.36	2,004,933
2017-03-03	$17.83	$17.84	$17.44	$17.54	$280.64	2,218,696
2017-03-02	$18.05	$18.25	$17.69	$18.06	$288.96	2,858,062
2017-03-01	$17.62	$18.07	$17.51	$18.05	$288.80	3,214,793
2017-02-28	$18.08	$18.55	$17.96	$18.42	$294.72	2,818,663
2017-02-27	$18.08	$18.24	$17.59	$17.98	$287.68	2,447,829
2017-02-24	$18.97	$19.06	$18.02	$18.09	$289.44	3,370,136
2017-02-23	$17.87	$18.58	$17.82	$18.28	$292.48	3,577,690
2017-02-22	$17.90	$18.16	$17.61	$17.84	$285.44	2,719,094
2017-02-21	$17.30	$17.83	$17.24	$17.76	$284.16	2,571,279
2017-02-17	$17.93	$18.05	$17.47	$17.54	$280.64	3,046,185
2017-02-16	$17.41	$18.40	$17.38	$17.50	$280.00	4,888,394
2017-02-15	$16.87	$17.46	$16.76	$17.41	$278.56	3,802,868
2017-02-14	$17.61	$17.64	$16.86	$16.88	$270.08	3,307,833
2017-02-13	$17.89	$17.94	$17.56	$17.64	$282.24	2,856,988
2017-02-10	$18.30	$18.34	$18.08	$18.21	$291.36	2,809,348
2017-02-09	$18.82	$18.83	$18.32	$18.52	$296.32	2,333,300
2017-02-08	$19.05	$19.27	$18.76	$18.88	$302.08	2,575,874
2017-02-07	$18.79	$19.00	$18.74	$18.98	$303.68	1,817,207
2017-02-06	$19.03	$19.09	$18.72	$18.80	$300.80	2,105,135
2017-02-03	$18.84	$18.96	$18.62	$18.82	$301.12	2,086,035
2017-02-02	$19.24	$19.41	$19.04	$19.20	$307.20	2,062,089
2017-02-01	$19.03	$19.33	$18.85	$19.10	$305.60	2,611,574
2017-01-31	$19.67	$20.03	$19.39	$19.42	$310.72	3,171,634
2017-01-30	$19.35	$20.32	$19.35	$19.50	$312.00	4,124,265
2017-01-27	$19.11	$19.29	$18.89	$18.97	$303.52	1,746,095
2017-01-26	$19.15	$19.40	$18.97	$19.17	$306.72	2,120,353
2017-01-25	$19.25	$19.35	$19.00	$19.09	$305.44	2,448,992
2017-01-24	$20.26	$20.29	$19.45	$19.56	$312.96	2,562,677
2017-01-23	$20.71	$21.10	$20.50	$20.50	$328.00	2,480,928
2017-01-20	$21.30	$21.38	$20.68	$20.71	$331.36	3,510,945
2017-01-19	$21.16	$21.73	$21.10	$21.54	$344.64	2,288,489
2017-01-18	$21.23	$21.41	$20.98	$21.31	$340.96	2,463,846
2017-01-17	$21.75	$21.82	$21.29	$21.39	$342.24	2,231,677
2017-01-13	$21.30	$21.70	$21.16	$21.45	$343.20	2,231,488
2017-01-12	$21.59	$22.51	$21.38	$21.40	$342.40	3,306,883
2017-01-11	$21.91	$22.34	$21.35	$21.44	$343.04	2,602,605
2017-01-10	$21.80	$22.21	$21.63	$21.90	$350.40	1,785,934
2017-01-09	$22.20	$22.41	$21.70	$22.04	$352.64	1,826,269
2017-01-06	$22.16	$22.35	$21.63	$22.13	$354.08	2,499,663
2017-01-05	$22.65	$23.08	$22.36	$22.40	$358.40	1,785,959
2017-01-04	$23.42	$23.43	$22.21	$22.48	$359.68	2,220,689
2017-01-03	$24.48	$24.66	$23.64	$23.70	$379.20	2,444,672
2016-12-30	$24.74	$25.79	$24.73	$25.51	$408.16	2,117,319
2016-12-29	$24.70	$25.34	$24.48	$25.00	$400.00	1,674,512
2016-12-28	$23.70	$24.69	$23.62	$24.62	$393.92	1,786,984
2016-12-27	$24.11	$24.14	$23.72	$23.82	$381.12	897,551
2016-12-23	$24.35	$24.48	$24.10	$24.15	$386.40	906,062
2016-12-22	$23.84	$24.39	$23.74	$24.27	$388.32	1,499,904
2016-12-21	$24.09	$24.16	$23.80	$23.83	$381.28	1,315,961
2016-12-20	$24.48	$24.54	$24.10	$24.25	$388.00	1,641,595
2016-12-19	$25.33	$25.34	$24.67	$24.72	$395.52	1,795,801
2016-12-16	$25.59	$25.99	$25.45	$25.61	$409.76	1,903,144
2016-12-15	$25.92	$26.32	$25.72	$25.97	$415.52	2,022,836
2016-12-14	$26.55	$26.65	$25.54	$26.31	$420.96	3,854,825
2016-12-13	$26.11	$26.87	$26.02	$26.41	$422.56	1,868,202
2016-12-12	$26.00	$26.45	$25.93	$26.17	$418.72	1,688,587
2016-12-09	$26.50	$26.54	$25.88	$25.97	$415.52	1,931,703
2016-12-08	$26.26	$27.18	$26.10	$26.28	$420.48	2,881,220
2016-12-07	$26.02	$26.37	$25.51	$26.22	$419.52	2,555,334
2016-12-06	$26.56	$26.75	$26.00	$26.15	$418.40	1,884,929
2016-12-05	$27.96	$28.08	$26.96	$27.03	$432.48	2,435,866
2016-12-02	$29.12	$29.28	$28.15	$28.97	$463.52	2,187,661
2016-12-01	$27.83	$29.48	$27.73	$28.96	$463.36	2,378,124
2016-11-30	$27.48	$28.04	$27.40	$27.89	$446.24	2,002,238
2016-11-29	$28.09	$28.36	$27.48	$27.88	$446.08	1,490,301
2016-11-28	$28.15	$28.55	$27.83	$28.06	$448.96	1,719,099
2016-11-25	$27.93	$28.20	$27.79	$27.82	$445.12	621,264
2016-11-23	$28.20	$28.45	$27.88	$27.98	$447.68	1,576,939
2016-11-22	$27.76	$28.56	$27.64	$27.91	$446.56	2,032,463
2016-11-21	$28.72	$28.74	$27.71	$27.78	$444.48	1,739,302
2016-11-18	$29.17	$29.56	$28.89	$29.06	$464.96	2,160,761
2016-11-17	$30.05	$30.16	$29.21	$29.23	$467.68	1,974,347
2016-11-16	$30.53	$30.56	$29.79	$30.10	$481.60	2,099,263
2016-11-15	$30.95	$31.33	$29.94	$29.94	$479.04	2,235,164
2016-11-14	$31.60	$32.46	$31.13	$31.29	$500.64	2,682,605
2016-11-11	$32.68	$33.09	$31.30	$31.44	$503.04	3,032,824
2016-11-10	$30.46	$33.27	$30.19	$32.16	$514.56	5,537,905
2016-11-09	$33.97	$34.03	$30.91	$31.38	$502.08	6,227,458
2016-11-08	$33.37	$33.77	$32.00	$32.18	$514.88	2,472,557
2016-11-07	$34.66	$35.03	$33.12	$33.19	$531.04	2,670,147
2016-11-04	$37.47	$38.18	$36.48	$37.94	$607.04	3,496,163
2016-11-03	$35.91	$38.37	$35.71	$37.88	$606.08	3,115,627
2016-11-02	$35.31	$36.27	$35.12	$35.92	$574.72	3,081,147
2016-11-01	$34.21	$36.77	$34.20	$35.11	$561.76	3,676,214
2016-10-31	$33.24	$34.38	$33.15	$34.14	$546.24	1,893,997
2016-10-28	$32.17	$34.00	$31.78	$33.43	$534.88	3,871,533
2016-10-27	$31.02	$32.20	$30.99	$32.04	$512.64	1,903,778
2016-10-26	$31.45	$31.70	$30.83	$31.47	$503.52	1,831,781
2016-10-25	$30.47	$31.16	$30.42	$30.73	$491.68	1,611,316
2016-10-24	$30.88	$30.91	$30.34	$30.45	$487.20	1,454,146
2016-10-21	$32.45	$32.61	$31.53	$31.57	$505.12	1,698,492
2016-10-20	$32.76	$33.11	$32.15	$32.28	$516.48	2,364,974
2016-10-19	$32.78	$33.22	$32.44	$32.70	$523.20	2,037,949
2016-10-18	$33.92	$34.18	$33.41	$33.50	$536.00	1,715,308
2016-10-17	$34.83	$35.35	$34.65	$34.89	$558.24	1,777,244
2016-10-14	$34.40	$35.29	$34.14	$35.06	$560.96	2,573,712
2016-10-13	$35.69	$36.63	$34.91	$35.41	$566.56	3,668,754
2016-10-12	$34.16	$34.77	$33.54	$34.37	$549.92	2,341,049
2016-10-11	$32.76	$34.82	$32.71	$34.28	$548.48	3,281,098
2016-10-10	$32.86	$32.98	$32.27	$32.54	$520.64	1,270,672
2016-10-07	$33.04	$33.97	$32.88	$33.28	$532.48	2,330,797
2016-10-06	$33.62	$33.85	$33.07	$33.20	$531.20	1,711,689
2016-10-05	$33.37	$33.62	$33.20	$33.50	$536.00	1,569,174
2016-10-04	$33.61	$34.62	$33.09	$33.77	$540.32	3,429,014
2016-10-03	$34.41	$34.70	$33.75	$33.89	$542.24	1,868,211
2016-09-30	$34.26	$34.87	$33.61	$34.07	$545.12	2,638,001
2016-09-29	$33.51	$36.64	$33.00	$35.39	$566.24	5,024,403
2016-09-28	$33.51	$34.68	$33.27	$33.34	$533.44	2,556,287
2016-09-27	$35.60	$35.88	$33.48	$33.71	$539.36	2,395,723
2016-09-26	$35.04	$36.00	$34.82	$35.62	$569.92	2,529,389
2016-09-23	$33.70	$33.99	$33.36	$33.80	$540.80	1,996,343
2016-09-22	$33.74	$34.14	$33.40	$33.56	$536.96	2,471,326
2016-09-21	$37.08	$37.61	$34.49	$34.66	$554.56	3,675,632
2016-09-20	$37.00	$38.22	$36.97	$37.64	$602.24	2,069,370
2016-09-19	$37.56	$38.67	$36.77	$37.90	$606.40	2,809,909
2016-09-16	$40.20	$40.92	$38.65	$38.91	$622.56	2,939,144
2016-09-15	$40.88	$41.60	$38.90	$39.38	$630.08	3,266,735
2016-09-14	$40.55	$41.47	$38.87	$40.89	$654.24	4,563,708
2016-09-13	$37.76	$42.41	$37.63	$41.08	$657.28	6,859,770
2016-09-12	$39.29	$39.71	$35.88	$36.28	$580.48	4,493,563
2016-09-09	$34.84	$38.95	$34.69	$38.89	$622.24	4,948,808
2016-09-08	$33.43	$33.93	$33.33	$33.51	$536.16	1,386,781
2016-09-07	$33.88	$33.98	$33.32	$33.41	$534.56	1,296,484
2016-09-06	$34.47	$34.80	$33.82	$33.88	$542.08	1,504,728
2016-09-02	$35.33	$35.47	$34.75	$34.80	$556.80	1,994,922
2016-09-01	$36.05	$37.02	$35.90	$36.09	$577.45	1,924,554
2016-08-31	$36.17	$37.17	$36.00	$36.24	$579.84	1,512,087
2016-08-30	$36.20	$36.70	$35.92	$36.09	$577.44	1,464,703
2016-08-29	$36.97	$36.99	$36.13	$36.37	$581.92	1,306,543
2016-08-26	$36.69	$38.35	$35.66	$37.11	$593.76	3,183,919
2016-08-25	$37.60	$37.66	$36.54	$36.99	$591.85	1,826,500
2016-08-24	$36.32	$37.36	$36.26	$36.96	$591.36	1,739,505
2016-08-23	$36.01	$36.25	$35.78	$36.20	$579.19	1,325,108
2016-08-22	$36.38	$36.86	$36.11	$36.27	$580.32	1,935,840
2016-08-19	$36.35	$36.72	$35.98	$36.13	$578.08	1,684,461
2016-08-18	$36.76	$37.02	$35.96	$35.99	$575.84	1,606,834
2016-08-17	$37.46	$38.44	$36.47	$36.58	$585.28	2,282,997
2016-08-16	$37.05	$37.83	$37.03	$37.58	$601.28	1,648,621
2016-08-15	$36.54	$36.64	$36.16	$36.34	$581.44	1,316,707
2016-08-12	$37.30	$37.77	$36.66	$36.95	$591.20	1,888,255
2016-08-11	$37.04	$37.50	$36.54	$37.29	$596.64	1,732,351
2016-08-10	$36.40	$38.21	$36.30	$37.47	$599.52	1,865,792
2016-08-09	$36.70	$37.20	$35.88	$36.57	$585.12	2,243,446
2016-08-08	$9.40	$9.45	$9.30	$9.30	$595.20	721,741
2016-08-05	$9.61	$9.63	$9.39	$9.52	$609.33	992,386
2016-08-04	$10.01	$10.12	$9.78	$9.87	$631.68	807,634
2016-08-03	$10.42	$10.53	$10.13	$10.14	$648.96	836,853
2016-08-02	$10.13	$10.71	$10.06	$10.39	$664.96	1,382,725
2016-08-01	$10.11	$10.28	$9.88	$10.02	$641.28	1,026,290
2016-07-29	$10.55	$10.58	$10.10	$10.18	$651.52	903,311
2016-07-28	$10.81	$10.93	$10.49	$10.56	$675.84	826,143
2016-07-27	$10.87	$11.18	$10.65	$10.75	$688.00	1,081,362
2016-07-26	$11.11	$11.33	$11.00	$11.00	$704.00	840,084
2016-07-25	$11.10	$11.54	$11.02	$11.11	$711.04	991,554
2016-07-22	$11.38	$11.46	$11.05	$11.17	$714.93	862,578
2016-07-21	$11.18	$11.60	$11.09	$11.45	$732.80	1,101,670
2016-07-20	$11.24	$11.35	$11.04	$11.15	$713.60	815,801
2016-07-19	$11.47	$11.65	$11.30	$11.43	$731.57	756,418
2016-07-18	$11.72	$11.78	$11.36	$11.48	$734.72	847,155
2016-07-15	$11.63	$12.06	$11.56	$11.68	$747.52	1,149,351
2016-07-14	$11.61	$11.79	$11.53	$11.74	$751.36	888,857
2016-07-13	$11.81	$12.03	$11.71	$11.75	$752.00	887,852
2016-07-12	$11.92	$12.21	$11.89	$11.93	$763.52	996,335
2016-07-11	$12.01	$12.25	$11.90	$12.20	$780.80	891,649
2016-07-08	$12.61	$12.68	$12.12	$12.21	$781.44	1,234,584
2016-07-07	$13.07	$13.59	$12.86	$13.05	$835.20	1,090,100
2016-07-06	$13.84	$14.06	$13.27	$13.30	$851.25	1,185,218
2016-07-05	$13.62	$14.15	$13.56	$13.62	$871.73	1,142,398
2016-07-01	$13.72	$13.78	$13.31	$13.39	$856.96	1,260,083
2016-06-30	$14.07	$14.27	$13.73	$13.81	$883.84	1,427,028
2016-06-29	$14.62	$14.63	$14.09	$14.27	$913.28	1,163,506
2016-06-28	$16.16	$16.18	$15.03	$15.10	$966.40	1,996,436
2016-06-27	$16.90	$17.87	$16.73	$16.81	$1,075.68	2,729,971
2016-06-24	$16.25	$17.20	$14.95	$16.92	$1,082.88	2,816,316
2016-06-23	$14.25	$14.46	$13.52	$13.61	$871.04	1,471,251
2016-06-22	$14.57	$15.28	$14.16	$15.07	$964.48	1,437,632
2016-06-21	$14.22	$14.85	$14.19	$14.56	$931.89	1,252,457
2016-06-20	$14.55	$14.57	$14.06	$14.46	$925.44	1,314,999
2016-06-17	$15.57	$15.86	$15.28	$15.58	$997.12	1,188,823
2016-06-16	$16.73	$17.30	$15.41	$15.58	$997.12	2,235,308
2016-06-15	$16.00	$16.16	$15.31	$16.00	$1,024.00	1,636,379
2016-06-14	$16.85	$17.07	$15.92	$16.16	$1,034.24	2,671,608
2016-06-13	$15.02	$16.55	$14.66	$16.52	$1,057.23	2,014,207
2016-06-10	$13.81	$14.46	$13.69	$14.39	$920.96	1,418,013
2016-06-09	$13.21	$13.37	$13.05	$13.20	$844.80	913,175
2016-06-08	$12.86	$13.10	$12.76	$12.96	$829.44	770,188
2016-06-07	$12.74	$12.90	$12.60	$12.89	$824.91	788,918
2016-06-06	$12.95	$13.19	$12.79	$12.86	$823.04	927,994
2016-06-03	$13.32	$13.69	$12.94	$13.02	$833.28	1,117,987
2016-06-02	$13.61	$13.76	$13.09	$13.09	$837.76	850,633
2016-06-01	$13.79	$13.94	$13.35	$13.47	$861.76	904,784
2016-05-31	$13.39	$13.97	$13.33	$13.57	$868.48	947,087
2016-05-27	$13.85	$13.91	$13.57	$13.59	$869.44	688,697
2016-05-26	$14.09	$14.14	$13.90	$13.96	$893.44	683,792
2016-05-25	$14.16	$14.29	$13.84	$14.11	$903.04	855,509
2016-05-24	$14.80	$14.82	$14.22	$14.38	$920.32	965,982
2016-05-23	$15.07	$15.21	$14.82	$15.03	$961.92	705,411
2016-05-20	$15.33	$15.37	$15.04	$15.10	$966.40	1,027,092
2016-05-19	$15.84	$16.47	$15.61	$15.66	$1,002.24	1,452,068
2016-05-18	$15.65	$15.93	$15.07	$15.58	$997.17	1,544,280
2016-05-17	$15.08	$15.85	$15.00	$15.64	$1,000.91	1,186,156
2016-05-16	$15.58	$15.59	$14.76	$14.98	$958.72	945,350
2016-05-13	$15.15	$15.82	$14.85	$15.67	$1,002.93	1,150,276
2016-05-12	$15.16	$15.78	$14.89	$15.15	$969.60	1,256,313
2016-05-11	$14.87	$15.47	$14.64	$15.35	$982.40	1,062,158
2016-05-10	$15.20	$15.23	$14.81	$14.84	$949.76	801,287
2016-05-09	$15.80	$15.85	$15.26	$15.61	$999.04	891,305
2016-05-06	$16.77	$16.79	$15.90	$15.97	$1,022.08	1,057,381
2016-05-05	$16.40	$16.98	$16.32	$16.71	$1,069.44	913,000
2016-05-04	$16.93	$17.10	$16.60	$16.73	$1,070.72	1,094,455
2016-05-03	$16.27	$16.85	$16.19	$16.52	$1,057.28	1,310,690
2016-05-02	$16.48	$16.66	$15.62	$15.80	$1,011.20	1,111,903
2016-04-29	$16.49	$17.56	$16.29	$16.83	$1,077.12	1,859,328
2016-04-28	$15.67	$16.40	$15.10	$16.28	$1,041.92	1,190,557
2016-04-27	$16.07	$16.15	$15.21	$15.38	$984.32	1,085,690
2016-04-26	$16.00	$16.11	$15.73	$15.86	$1,015.06	697,476
2016-04-25	$16.24	$16.57	$16.12	$16.19	$1,036.16	844,763
2016-04-22	$16.52	$16.64	$15.94	$16.00	$1,023.95	903,174
2016-04-21	$16.29	$16.67	$16.15	$16.41	$1,050.24	959,513
2016-04-20	$15.80	$16.21	$15.66	$16.11	$1,031.04	957,222
2016-04-19	$15.81	$16.37	$15.56	$16.03	$1,025.92	1,117,714
2016-04-18	$17.13	$17.14	$15.82	$15.87	$1,015.68	971,960
2016-04-15	$17.09	$17.29	$16.90	$16.93	$1,083.52	841,888
2016-04-14	$17.17	$17.48	$16.93	$17.15	$1,097.60	833,214
2016-04-13	$17.69	$17.77	$17.18	$17.21	$1,101.44	918,197
2016-04-12	$18.74	$19.19	$17.94	$18.12	$1,159.68	1,085,116
2016-04-11	$18.15	$18.78	$17.95	$18.76	$1,200.64	987,581
2016-04-08	$18.27	$18.87	$17.97	$18.46	$1,181.49	1,207,729
2016-04-07	$17.86	$19.37	$17.65	$18.96	$1,213.44	1,376,369
2016-04-06	$18.51	$18.65	$17.34	$17.38	$1,112.32	1,157,009
2016-04-05	$18.25	$18.68	$18.00	$18.58	$1,189.12	1,467,518
2016-04-04	$17.09	$17.64	$17.00	$17.57	$1,124.48	853,830
2016-04-01	$18.19	$18.29	$17.06	$17.12	$1,095.68	1,147,638
2016-03-31	$17.66	$17.89	$17.27	$17.62	$1,127.68	1,054,621
2016-03-30	$17.62	$17.94	$17.22	$17.51	$1,120.64	1,239,509
2016-03-29	$19.10	$19.26	$17.91	$17.95	$1,148.80	1,092,970
2016-03-28	$19.12	$19.45	$18.75	$19.05	$1,219.20	888,573
2016-03-24	$20.09	$20.25	$19.28	$19.30	$1,235.20	1,283,702
2016-03-23	$18.73	$19.53	$18.71	$19.41	$1,242.24	1,078,530
2016-03-22	$19.04	$19.10	$18.40	$18.55	$1,187.20	904,800
2016-03-21	$19.33	$19.40	$18.72	$18.80	$1,203.20	1,036,431
2016-03-18	$19.23	$19.73	$19.00	$19.35	$1,238.40	1,084,357
2016-03-17	$20.10	$20.23	$19.25	$19.49	$1,247.36	897,640
2016-03-16	$21.13	$21.15	$19.92	$20.09	$1,285.76	1,291,464
2016-03-15	$21.19	$21.27	$20.83	$20.87	$1,335.68	863,753
2016-03-14	$21.04	$21.22	$20.46	$20.58	$1,317.12	768,836
2016-03-11	$21.47	$21.61	$20.89	$20.90	$1,337.60	1,187,955
2016-03-10	$22.07	$23.08	$21.36	$22.02	$1,409.28	1,678,561
2016-03-09	$22.48	$22.92	$22.30	$22.43	$1,435.20	974,143
2016-03-08	$22.34	$22.79	$22.03	$22.73	$1,454.72	1,100,511
2016-03-07	$22.28	$22.39	$21.39	$21.89	$1,400.96	1,103,965
2016-03-04	$21.25	$22.09	$21.13	$21.86	$1,398.99	1,206,007
2016-03-03	$22.44	$22.62	$21.38	$21.59	$1,381.76	956,427
2016-03-02	$22.79	$23.15	$22.30	$22.32	$1,428.48	916,396
2016-03-01	$24.29	$24.55	$22.70	$22.72	$1,454.08	1,049,312
2016-02-29	$24.40	$24.92	$23.72	$24.88	$1,592.32	786,709
2016-02-26	$23.76	$24.74	$23.64	$24.50	$1,568.00	981,569
2016-02-25	$24.82	$25.31	$24.13	$24.16	$1,546.24	824,887
2016-02-24	$26.23	$26.65	$24.88	$25.02	$1,601.28	1,200,835
2016-02-23	$24.30	$25.29	$24.12	$25.18	$1,611.52	912,037
2016-02-22	$24.71	$24.78	$23.95	$23.97	$1,534.08	908,703
2016-02-19	$26.56	$26.78	$25.36	$25.42	$1,626.88	1,040,088
2016-02-18	$26.00	$26.54	$25.69	$26.08	$1,669.12	919,889
2016-02-17	$26.58	$26.87	$26.03	$26.18	$1,675.52	799,235
2016-02-16	$27.58	$28.06	$27.13	$27.25	$1,744.00	871,323
2016-02-12	$28.92	$29.60	$28.47	$28.56	$1,827.84	1,012,785
2016-02-11	$29.97	$30.85	$29.13	$29.78	$1,905.92	2,031,557
2016-02-10	$27.33	$28.13	$26.84	$28.07	$1,796.48	1,390,678
2016-02-09	$28.73	$28.86	$27.30	$27.88	$1,784.32	1,541,201
2016-02-08	$27.37	$28.75	$27.10	$27.62	$1,767.68	1,650,064
2016-02-05	$25.31	$26.81	$25.29	$26.36	$1,687.04	1,331,447
2016-02-04	$25.43	$25.74	$24.76	$25.36	$1,623.04	1,314,249
2016-02-03	$25.00	$26.86	$24.97	$25.12	$1,607.68	1,593,349
2016-02-02	$24.59	$25.63	$24.55	$25.40	$1,625.60	1,139,034
2016-02-01	$24.25	$24.68	$23.55	$23.84	$1,525.76	973,443
2016-01-29	$24.97	$25.08	$24.05	$24.12	$1,543.68	1,211,934
2016-01-28	$25.17	$26.30	$24.96	$25.15	$1,609.60	1,354,540
2016-01-27	$25.30	$26.38	$24.30	$26.02	$1,665.23	1,432,569
2016-01-26	$25.87	$26.22	$24.96	$24.99	$1,599.36	1,117,072
2016-01-25	$25.32	$26.37	$24.92	$26.24	$1,679.36	1,204,303
2016-01-22	$26.04	$26.31	$24.98	$25.00	$1,600.00	1,360,402
2016-01-21	$27.08	$28.48	$26.32	$27.29	$1,746.56	2,298,315
2016-01-20	$27.59	$29.71	$26.79	$27.41	$1,754.30	2,479,207
2016-01-19	$25.69	$27.95	$25.68	$26.71	$1,709.44	1,629,689
2016-01-15	$26.98	$27.64	$25.96	$26.70	$1,708.80	2,426,328
2016-01-14	$24.97	$26.15	$23.63	$24.29	$1,554.56	1,758,420
2016-01-13	$22.46	$25.66	$22.39	$25.20	$1,612.80	1,928,385
2016-01-12	$23.05	$24.46	$22.83	$22.91	$1,466.24	1,446,111
2016-01-11	$24.55	$26.73	$23.82	$24.02	$1,537.28	2,044,498
2016-01-08	$22.75	$25.16	$22.49	$24.83	$1,589.12	1,678,556
2016-01-07	$22.75	$23.95	$22.17	$23.60	$1,510.40	1,875,282
2016-01-06	$22.05	$22.06	$21.24	$21.29	$1,362.56	1,048,268
2016-01-05	$20.86	$21.51	$20.48	$20.67	$1,322.88	1,005,637
2016-01-04	$21.66	$22.34	$21.25	$21.34	$1,365.70	1,342,088
2015-12-31	$19.89	$20.14	$19.53	$20.10	$1,286.40	681,716
2015-12-30	$19.29	$19.70	$19.24	$19.62	$1,255.68	471,847
2015-12-29	$19.08	$19.26	$18.94	$19.07	$1,220.48	521,365
2015-12-28	$19.96	$20.36	$19.36	$19.39	$1,240.96	582,095
2015-12-24	$19.41	$19.68	$19.33	$19.62	$1,255.68	316,199
2015-12-23	$19.25	$19.71	$19.11	$19.27	$1,233.34	803,532
2015-12-22	$20.08	$20.36	$19.51	$19.74	$1,263.36	900,898
2015-12-21	$20.96	$21.78	$20.73	$20.76	$1,328.64	913,070
2015-12-18	$20.83	$21.96	$20.59	$21.77	$1,393.28	1,586,931
2015-12-17	$19.21	$20.38	$19.20	$20.16	$1,290.19	1,320,018
2015-12-16	$20.01	$20.52	$18.97	$19.34	$1,237.76	1,722,483
2015-12-15	$20.89	$21.60	$20.45	$20.76	$1,328.64	1,176,293
2015-12-14	$23.14	$24.28	$21.45	$21.67	$1,386.88	1,855,118
2015-12-11	$21.34	$23.73	$21.11	$23.32	$1,492.48	2,055,547
2015-12-10	$20.11	$20.50	$19.55	$20.28	$1,297.92	895,981
2015-12-09	$19.48	$20.59	$18.75	$19.99	$1,279.36	1,305,920
2015-12-08	$19.41	$19.68	$18.79	$19.23	$1,230.72	1,102,838
2015-12-07	$18.23	$19.28	$18.23	$18.65	$1,193.60	913,491
2015-12-04	$19.43	$19.61	$18.19	$18.22	$1,165.98	1,172,501
2015-12-03	$18.34	$20.48	$18.25	$20.02	$1,281.28	1,497,288
2015-12-02	$18.02	$18.82	$17.72	$18.68	$1,195.52	875,393
2015-12-01	$18.55	$18.73	$17.96	$17.98	$1,150.72	664,245
2015-11-30	$18.78	$19.02	$18.65	$18.80	$1,203.20	604,626
2015-11-27	$18.67	$18.96	$18.64	$18.91	$1,210.24	313,755
2015-11-25	$18.94	$19.12	$18.62	$18.74	$1,199.36	513,121
2015-11-24	$19.44	$19.67	$18.80	$19.03	$1,217.92	827,681
2015-11-23	$19.32	$19.52	$18.80	$18.90	$1,209.60	730,719
2015-11-20	$19.49	$19.63	$19.19	$19.43	$1,243.52	778,531
2015-11-19	$19.63	$20.36	$19.54	$20.11	$1,287.04	826,396
2015-11-18	$20.42	$20.46	$19.41	$19.45	$1,244.80	1,037,685
2015-11-17	$19.51	$21.18	$19.40	$20.83	$1,333.12	854,781
2015-11-16	$21.89	$22.06	$19.70	$19.75	$1,264.00	1,084,203
2015-11-13	$20.67	$22.07	$20.50	$21.96	$1,405.44	1,393,556
2015-11-12	$19.40	$20.61	$19.16	$20.56	$1,315.84	1,094,770
2015-11-11	$18.32	$18.90	$18.29	$18.90	$1,209.60	648,703
2015-11-10	$19.25	$19.33	$18.36	$18.49	$1,183.36	687,171
2015-11-09	$18.15	$19.33	$18.07	$19.03	$1,217.92	922,958
2015-11-06	$18.45	$18.90	$18.04	$18.04	$1,154.56	860,678
2015-11-05	$18.83	$19.17	$18.37	$18.44	$1,180.16	854,751
2015-11-04	$18.12	$19.03	$18.05	$18.82	$1,204.48	915,599
2015-11-03	$18.08	$18.37	$17.78	$18.24	$1,167.36	660,705
2015-11-02	$18.80	$18.88	$17.72	$17.88	$1,144.32	694,976
2015-10-30	$18.62	$18.89	$18.35	$18.83	$1,205.12	639,599
2015-10-29	$18.61	$18.93	$18.38	$18.58	$1,189.12	704,686
2015-10-28	$18.80	$19.42	$18.27	$18.34	$1,173.76	1,080,780
2015-10-27	$19.52	$19.53	$18.80	$18.88	$1,208.32	822,091
2015-10-26	$18.91	$19.30	$18.66	$19.29	$1,234.56	756,880
2015-10-23	$18.00	$19.01	$17.96	$18.63	$1,192.32	1,163,948
2015-10-22	$19.75	$19.76	$18.41	$18.44	$1,180.16	1,221,841
2015-10-21	$18.76	$20.39	$18.53	$20.29	$1,298.56	1,276,251
2015-10-20	$18.50	$19.29	$18.22	$18.95	$1,212.80	1,009,820
2015-10-19	$19.75	$19.82	$18.27	$18.32	$1,172.48	1,069,386
2015-10-16	$19.56	$20.45	$19.54	$19.69	$1,260.16	1,075,300
2015-10-15	$21.01	$21.19	$19.79	$19.90	$1,273.60	961,791
2015-10-14	$21.24	$21.99	$20.81	$21.43	$1,371.52	960,624
2015-10-13	$20.41	$21.12	$19.69	$21.00	$1,344.00	1,000,849
2015-10-12	$21.21	$21.42	$19.77	$20.00	$1,280.00	798,173
2015-10-09	$21.20	$21.92	$20.97	$21.27	$1,361.28	780,499
2015-10-08	$22.29	$22.55	$21.00	$21.28	$1,361.92	1,017,889
2015-10-07	$22.60	$23.14	$22.28	$22.34	$1,429.76	822,022
2015-10-06	$22.58	$23.27	$22.25	$22.90	$1,465.60	759,495
2015-10-05	$23.53	$23.60	$22.50	$22.64	$1,448.96	806,494
2015-10-02	$26.28	$26.53	$24.00	$24.03	$1,537.92	1,226,208
2015-10-01	$25.68	$26.50	$25.32	$25.34	$1,621.76	948,213
2015-09-30	$25.71	$26.41	$25.44	$25.63	$1,640.32	928,566
2015-09-29	$26.53	$27.54	$25.87	$26.89	$1,720.96	1,316,574
2015-09-28	$25.97	$27.54	$25.73	$26.84	$1,717.76	1,382,406
2015-09-25	$23.47	$25.68	$23.45	$25.09	$1,605.76	1,312,430
2015-09-24	$24.95	$26.19	$24.27	$24.44	$1,564.16	1,385,131
2015-09-23	$24.38	$24.71	$23.58	$23.80	$1,523.20	965,224
2015-09-22	$24.19	$25.57	$23.83	$24.35	$1,558.40	1,570,810
2015-09-21	$23.92	$24.21	$22.96	$23.05	$1,475.20	1,195,978
2015-09-18	$24.11	$24.99	$23.26	$24.68	$1,579.52	1,416,324
2015-09-17	$21.98	$22.50	$20.04	$21.97	$1,406.08	1,995,063
2015-09-16	$22.62	$23.36	$22.01	$22.09	$1,413.76	892,340
2015-09-15	$25.69	$25.88	$23.42	$23.50	$1,504.00	1,046,358
2015-09-14	$25.97	$26.65	$25.96	$26.05	$1,667.20	627,923
2015-09-11	$26.77	$27.24	$26.02	$26.04	$1,666.56	880,642
2015-09-10	$28.17	$28.31	$26.65	$26.68	$1,707.52	1,285,142
2015-09-09	$25.31	$27.56	$25.26	$27.35	$1,750.40	1,413,339
2015-09-08	$27.60	$27.97	$26.66	$26.74	$1,711.36	1,077,717

Barclays Bank PLC (VXX) News Headlines

Recent Barclays Bank PLC (VXX) News

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

$39.04 ($-0.14) -0.36%

Barclays Bank PLC - Daily Information

About Barclays Bank PLC (VXX)

Invest in Barclays Bank PLC (VXX)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Barclays Bank PLC (VXX)

Barclays Bank PLC (VXX) News Headlines

Recent Barclays Bank PLC (VXX) News

Similar Companies to Barclays Bank PLC (VXX) in the None Industry