"Date","Price","Open","High","Low","Vol.","Change %"
"05/02/2025","68.00","67.92","68.18","67.70","0.76K","2.60%"
"05/01/2025","66.28","66.26","66.39","66.26","0.15K","0.70%"
"04/30/2025","65.82","65.14","65.70","65.14","1.10K","2.67%"
"04/29/2025","64.11","63.78","64.17","63.78","0.12K","-0.73%"
"04/28/2025","64.58","65.00","65.22","64.39","1.59K","-1.69%"
"04/25/2025","65.69","65.69","65.85","65.58","1.10K","0.17%"
"04/24/2025","65.58","64.75","65.51","64.74","0.33K","-0.86%"
"04/23/2025","66.15","65.50","65.83","65.50","1.56K","3.91%"
"04/22/2025","63.66","64.47","64.47","63.66","1.13K","-2.24%"
"04/17/2025","65.12","65.04","65.14","64.84","2.93K","-1.60%"
"04/16/2025","66.18","64.83","66.74","64.83","1.72K","1.16%"
"04/15/2025","65.42","65.42","65.42","65.42","2.22K","-0.49%"
"04/14/2025","65.74","65.67","65.90","65.67","0.96K","2.59%"
"04/11/2025","64.08","61.94","62.03","61.16","0.12K","4.40%"
"04/10/2025","61.38","62.43","62.43","60.98","1.08K","1.91%"
"04/09/2025","60.23","60.14","60.32","59.85","0.01K","-1.75%"
"04/08/2025","61.30","60.98","62.21","60.16","0.13K","-1.32%"
"04/07/2025","62.12","60.50","63.79","59.70","0.15K","-1.52%"
"04/04/2025","63.08","64.84","64.84","62.03","0.64K","-3.33%"
"04/03/2025","65.25","66.35","66.35","65.10","0.85K","-3.60%"
"04/02/2025","67.69","68.77","68.77","67.56","0.05K","-1.87%"
"04/01/2025","68.98","68.47","69.01","68.47","0.13K","2.76%"
"03/31/2025","67.13","67.10","67.12","66.40","0.04K","-1.15%"
"03/28/2025","67.91","67.90","67.95","67.86","2.04K","0.37%"
"03/27/2025","67.66","67.78","67.82","67.21","2.06K","-3.22%"
"03/26/2025","69.91","69.09","69.92","69.09","0.89K","0.55%"
"03/25/2025","69.53","69.71","69.71","69.30","0.37K","-1.49%"
"03/24/2025","70.58","70.55","70.72","70.48","1.54K","0.81%"
"03/21/2025","70.01","72.49","72.49","70.00","3.76K","-2.14%"
"03/20/2025","71.54","72.20","72.43","71.40","2.83K","-0.58%"
"03/19/2025","71.96","70.59","72.39","70.51","6.67K","2.98%"
"03/18/2025","69.88","69.16","70.05","68.48","2.19K","1.73%"
"03/17/2025","68.69","69.23","69.23","68.16","0.27K","-1.25%"
"03/14/2025","69.56","69.16","70.28","68.98","0.58K","0.56%"
"03/13/2025","69.17","68.24","70.14","67.41","0.83K","1.41%"
"03/12/2025","68.21","66.92","68.32","65.91","2.28K","2.03%"
"03/11/2025","66.85","67.75","67.90","66.21","0.60K","-1.07%"
"03/10/2025","67.57","67.03","68.56","66.50","2.97K","0.54%"
"03/07/2025","67.21","65.48","68.00","65.48","2.08K","1.94%"
"03/06/2025","65.93","67.36","67.73","65.50","2.37K","-2.18%"
"03/05/2025","67.40","66.95","68.13","66.74","1.29K","0.40%"
"03/04/2025","67.13","69.98","69.98","66.51","1.45K","-4.26%"
"03/03/2025","70.12","70.91","71.29","69.88","0.81K","0.81%"
"02/28/2025","69.56","71.80","71.95","69.37","0.79K","-2.47%"
"02/27/2025","71.32","69.77","71.70","69.66","2.07K","2.53%"
"02/26/2025","69.56","69.96","70.98","69.26","0.22K","-1.00%"
"02/25/2025","70.26","72.06","72.07","69.68","0.99K","-2.61%"
"02/24/2025","72.14","72.78","72.79","70.69","0.45K","-0.32%"
"02/21/2025","72.37","71.22","73.25","71.22","0.20K","1.74%"
"02/20/2025","71.13","71.95","72.17","70.82","1.10K","-1.85%"
"02/19/2025","72.47","74.39","74.67","72.15","2.50K","-2.28%"
"02/18/2025","74.16","75.40","75.75","73.09","0.31K","-1.92%"
"02/17/2025","75.61","77.67","77.70","75.26","1.06K","-3.21%"
"02/14/2025","78.12","75.81","78.18","75.74","0.30K","2.20%"
"02/13/2025","76.44","78.01","78.33","76.35","2.62K","-2.80%"
"02/12/2025","78.64","80.30","80.30","78.50","2.69K","-2.82%"
"02/11/2025","80.92","80.61","82.16","80.07","0.63K","-0.46%"
"02/10/2025","81.29","81.53","82.55","81.20","0.61K","0.79%"
"02/07/2025","80.65","80.15","81.00","79.70","0.78K","0.44%"
"02/06/2025","80.30","79.36","81.06","79.32","1.14K","1.02%"
"02/05/2025","79.49","79.08","80.87","78.28","0.42K","0.33%"
"02/04/2025","79.23","79.39","80.00","78.06","1.23K","-0.09%"
"02/03/2025","79.30","81.73","81.73","78.50","1.42K","-3.52%"
"01/31/2025","82.19","81.41","82.60","81.08","0.39K","1.58%"
"01/30/2025","80.91","81.04","82.67","80.57","0.44K","-0.33%"
"01/29/2025","81.18","79.37","81.93","79.34","0.87K","3.35%"
"01/28/2025","78.55","77.50","78.66","77.15","1.74K","1.16%"
"01/27/2025","77.65","79.41","79.43","77.54","3.07K","-2.88%"
"01/24/2025","79.95","79.38","80.00","78.30","1.14K","1.13%"
"01/23/2025","79.06","77.70","80.05","77.70","6.36K","2.29%"
"01/22/2025","77.29","78.29","78.29","76.87","0.88K","-1.67%"
"01/21/2025","78.60","78.30","78.68","76.33","1.44K","0.36%"
"01/20/2025","78.32","77.40","78.37","76.93","1.87K","0.93%"
"01/17/2025","77.60","76.23","78.57","76.23","1.15K","1.19%"
"01/16/2025","76.69","75.93","76.75","75.81","2.27K","0.46%"
"01/15/2025","76.34","76.15","77.22","76.15","0.33K","1.30%"
"01/14/2025","75.36","75.22","75.59","74.24","0.98K","0.03%"
"01/13/2025","75.34","74.00","75.35","74.00","0.13K","2.73%"
"01/10/2025","73.34","71.68","73.60","71.06","0.61K","1.89%"
"01/09/2025","71.98","71.00","72.19","70.10","0.32K","1.81%"
"01/08/2025","70.70","72.62","72.68","70.64","0.30K","-2.56%"
"01/07/2025","72.56","72.34","73.01","71.52","0.68K","-0.43%"
"01/06/2025","72.87","73.99","73.99","72.48","0.11K","-2.12%"
"01/03/2025","74.45","73.94","74.70","73.61","0.62K","0.96%"
"01/02/2025","73.74","72.46","73.86","70.84","0.38K","3.03%"
"12/31/2024","71.57","70.88","72.09","70.88","0.19K","1.40%"
"12/30/2024","70.58","69.53","70.64","69.05","0.57K","0.61%"
"12/27/2024","70.15","68.97","70.38","68.76","0.38K","3.04%"
"12/24/2024","68.08","68.13","68.57","67.78","0.16K","-0.31%"
"12/23/2024","68.29","66.38","68.74","66.36","0.86K","2.15%"
"12/20/2024","66.85","67.00","67.00","66.10","2.54K","0.74%"
"12/19/2024","66.36","64.10","66.65","63.59","1.67K","4.34%"
"12/18/2024","63.60","63.12","64.27","62.98","5.59K","1.02%"
"12/17/2024","62.96","63.66","64.46","62.89","1.19K","-1.58%"
"12/16/2024","63.97","64.67","64.81","63.52","0.95K","-1.75%"
"12/13/2024","65.11","66.64","67.29","64.82","5.67K","-2.54%"
"12/12/2024","66.81","69.23","69.43","66.28","7.39K","-3.68%"
"12/11/2024","69.36","68.75","70.16","68.68","5.78K","0.68%"
"12/10/2024","68.89","66.86","69.37","66.86","2.25K","3.80%"
"12/09/2024","66.37","68.55","68.70","65.93","47.07K","-2.84%"
"12/06/2024","68.31","67.25","68.74","66.92","29.00K","1.44%"
"12/05/2024","67.34","67.81","68.69","66.91","28.10K","-0.77%"
"12/04/2024","67.86","68.01","68.28","67.28","29.53K","-0.92%"
"12/03/2024","68.49","68.90","69.25","67.85","29.00K","-0.49%"
"12/02/2024","68.83","68.55","70.14","68.10","33.72K","0.63%"
"11/29/2024","68.40","67.85","68.54","67.13","22.28K","1.14%"
"11/28/2024","67.63","68.13","68.91","67.53","25.89K","-1.23%"
"11/27/2024","68.47","69.24","69.38","67.70","26.00K","-1.10%"
"11/26/2024","69.23","69.70","69.75","68.25","34.26K","-0.90%"
"11/25/2024","69.86","69.75","71.54","69.24","32.35K","0.85%"
"11/22/2024","69.27","70.49","70.96","69.01","39.97K","-1.03%"
"11/21/2024","69.99","68.46","70.78","68.45","40.08K","2.35%"
"11/20/2024","68.38","68.02","69.40","67.89","27.20K","0.37%"
"11/19/2024","68.13","69.47","69.83","67.84","35.33K","-1.99%"
"11/18/2024","69.51","67.28","70.03","66.96","38.33K","2.21%"
"11/15/2024","68.01","68.25","68.80","66.75","32.70K","-0.38%"
"11/14/2024","68.27","66.72","68.46","66.61","37.66K","2.96%"
"11/13/2024","66.31","67.12","67.24","65.39","34.37K","-1.81%"
"11/12/2024","67.53","67.50","67.77","65.76","33.59K","-0.06%"
"11/11/2024","67.57","67.27","68.80","66.92","32.43K","-0.66%"
"11/08/2024","68.02","66.25","68.28","65.96","36.64K","3.00%"
"11/07/2024","66.04","63.78","66.29","63.65","30.69K","3.58%"
"11/06/2024","63.76","64.00","64.19","62.37","32.21K","-0.84%"
"11/05/2024","64.30","65.46","65.69","64.10","24.33K","-1.41%"
"11/04/2024","65.22","64.09","65.89","64.00","25.33K","2.11%"
"11/01/2024","63.87","63.78","64.96","63.22","24.86K","-1.10%"
"10/31/2024","64.58","65.48","65.95","63.54","27.40K","-1.36%"
"10/30/2024","65.47","66.85","67.19","64.94","25.80K","-2.69%"
"10/29/2024","67.28","66.82","67.75","66.14","33.57K","1.33%"
"10/28/2024","66.40","66.25","66.61","64.61","27.99K","-0.85%"
"10/25/2024","66.97","66.61","67.36","66.08","31.31K","0.51%"
"10/24/2024","66.63","64.95","67.57","64.75","41.94K","2.68%"
"10/23/2024","64.89","62.35","65.36","61.71","30.50K","4.24%"
"10/22/2024","62.25","61.90","62.56","61.29","26.27K","0.79%"
"10/21/2024","61.76","62.45","62.95","61.36","23.68K","-0.83%"
"10/18/2024","62.28","63.00","63.47","62.22","21.06K","-1.11%"
"10/17/2024","62.98","63.03","63.64","62.63","20.47K","-0.08%"
"10/16/2024","63.03","64.84","65.63","62.80","28.45K","-3.16%"
"10/15/2024","65.09","65.41","65.59","64.17","25.00K","-1.33%"
"10/14/2024","65.97","64.75","66.18","63.85","23.33K","2.09%"
"10/11/2024","64.62","64.90","65.09","63.75","25.05K","-0.58%"
"10/10/2024","65.00","62.52","65.21","62.04","30.19K","4.82%"
"10/09/2024","62.01","60.19","62.71","59.95","36.11K","2.85%"
"10/08/2024","60.29","61.92","61.92","60.07","31.76K","-2.38%"
"10/07/2024","61.76","61.52","62.50","60.06","61.01K","-0.47%"
"10/04/2024","62.05","62.04","62.57","61.41","25.34K","-1.13%"
"10/03/2024","62.76","62.56","62.96","62.01","23.40K","0.26%"
"10/02/2024","62.60","63.90","65.04","62.54","35.78K","-1.59%"
"10/01/2024","63.61","65.23","65.23","62.75","48.31K","-2.97%"
"09/30/2024","65.56","66.46","66.97","65.13","25.80K","-1.16%"
"09/27/2024","66.33","66.00","66.46","65.28","21.37K","-0.29%"
"09/26/2024","66.52","65.25","66.75","64.34","31.10K","1.96%"
"09/25/2024","65.24","64.28","65.59","63.65","33.93K","2.14%"
"09/24/2024","63.87","64.21","64.93","63.53","30.76K","-0.36%"
"09/23/2024","64.10","63.70","64.72","63.34","27.18K","1.12%"
"09/20/2024","63.39","63.50","64.15","62.88","24.41K","0.91%"
"09/19/2024","62.82","63.93","65.42","62.39","49.40K","-1.38%"
"09/18/2024","63.70","64.49","64.88","63.21","22.57K","-0.99%"
"09/17/2024","64.34","63.20","65.16","62.45","33.43K","1.79%"
"09/16/2024","63.21","64.85","64.97","63.15","","-2.74%"
"09/13/2024","64.99","65.25","65.94","64.60","25.95K","-0.70%"
"09/12/2024","65.45","66.08","66.43","65.11","24.04K","-1.43%"
"09/11/2024","66.40","65.14","66.53","64.71","31.44K","2.28%"
"09/10/2024","64.92","66.27","67.18","64.76","34.48K","-2.41%"
"09/09/2024","66.52","66.50","67.45","66.06","24.49K","0.03%"
"09/06/2024","66.50","66.10","67.74","66.04","33.39K","0.45%"
"09/05/2024","66.20","66.79","67.68","65.95","33.56K","-1.19%"
"09/04/2024","67.00","68.10","68.47","66.75","28.04K","-1.70%"
"09/03/2024","68.16","70.41","70.44","68.10","34.50K","-3.22%"
"09/02/2024","70.43","70.03","70.99","69.56","24.52K","0.18%"
"08/30/2024","70.30","71.09","71.45","69.96","20.56K","-1.07%"
"08/29/2024","71.06","70.65","71.23","70.08","20.68K","0.41%"
"08/28/2024","70.77","71.51","72.21","70.35","22.67K","-1.01%"
"08/27/2024","71.49","70.67","71.93","70.24","20.82K","1.42%"
"08/26/2024","70.49","71.10","71.75","70.07","17.22K","-0.90%"
"08/23/2024","71.13","71.51","72.37","70.62","16.66K","-0.61%"
"08/22/2024","71.57","72.42","72.64","71.17","22.10K","-0.79%"
"08/21/2024","72.14","73.29","73.83","71.68","20.05K","-1.27%"
"08/20/2024","73.07","72.94","74.75","72.65","30.00K","-0.10%"
"08/19/2024","73.14","72.50","73.80","72.01","20.35K","0.85%"
"08/16/2024","72.52","72.19","72.98","71.50","14.66K","0.57%"
"08/15/2024","72.11","71.98","72.23","70.48","22.49K","0.33%"
"08/14/2024","71.87","71.35","72.44","71.26","15.75K","0.81%"
"08/13/2024","71.29","72.14","73.06","71.14","25.78K","-1.87%"
"08/12/2024","72.65","70.08","74.13","69.46","39.26K","3.58%"
"08/09/2024","70.14","71.00","71.86","69.61","20.31K","-1.29%"
"08/08/2024","71.06","71.19","71.73","69.72","25.35K","0.69%"
"08/07/2024","70.57","69.96","71.43","69.10","23.50K","0.93%"
"08/06/2024","69.92","69.28","70.39","69.07","18.05K","1.54%"
"08/05/2024","68.86","69.75","69.75","67.86","23.05K","-2.24%"
"08/02/2024","70.44","71.18","71.31","69.45","23.24K","-1.03%"
"08/01/2024","71.17","69.55","71.50","68.83","29.18K","2.79%"
"07/31/2024","69.24","68.95","69.44","68.04","20.38K","0.96%"
"07/30/2024","68.58","68.67","69.29","67.47","20.66K","-0.29%"
"07/29/2024","68.78","67.70","68.90","67.20","16.08K","1.58%"
"07/26/2024","67.71","66.90","68.15","66.79","12.68K","0.94%"
"07/25/2024","67.08","68.91","68.91","66.65","21.15K","-2.64%"
"07/24/2024","68.90","65.79","69.02","65.55","26.23K","4.73%"
"07/23/2024","65.79","64.82","66.22","64.26","19.17K","1.54%"
"07/22/2024","64.79","66.28","66.73","64.25","25.44K","-1.83%"
"07/19/2024","66.00","66.35","67.49","65.73","15.46K","-0.17%"
"07/18/2024","66.11","66.43","66.98","66.01","17.93K","-0.47%"
"07/17/2024","66.42","68.01","68.13","66.41","19.67K","-2.24%"
"07/16/2024","67.94","67.85","68.27","67.16","18.32K","0.53%"
"07/15/2024","67.58","69.58","69.58","67.10","22.05K","-2.55%"
"07/12/2024","69.35","68.55","69.52","67.69","18.19K","1.21%"
"07/11/2024","68.52","68.15","68.83","67.60","16.48K","0.82%"
"07/10/2024","67.96","68.66","69.40","67.86","15.81K","-0.82%"
"07/09/2024","68.52","69.15","69.19","68.18","16.72K","-0.75%"
"07/08/2024","69.04","70.59","71.85","68.80","25.02K","-1.86%"
"07/05/2024","70.35","70.12","71.15","69.94","12.63K","0.24%"
"07/04/2024","70.18","70.76","71.16","69.83","19.11K","-1.03%"
"07/03/2024","70.91","70.67","71.95","70.00","25.07K","-0.03%"
"07/02/2024","70.93","68.30","71.03","67.52","27.02K","3.81%"
"07/01/2024","68.33","67.41","69.68","67.13","19.71K","1.44%"
"06/28/2024","67.36","66.71","68.40","65.79","22.06K","1.31%"
"06/27/2024","66.49","67.03","67.78","66.42","19.50K","-1.10%"
"06/26/2024","67.23","68.35","69.09","66.80","22.83K","-0.84%"
"06/25/2024","67.80","67.45","68.07","66.85","20.56K","0.36%"
"06/24/2024","67.56","68.02","68.27","67.01","25.78K","-0.72%"
"06/21/2024","68.05","69.51","69.51","67.94","18.86K","-1.65%"
"06/20/2024","69.19","70.60","71.59","69.07","21.09K","-2.19%"
"06/19/2024","70.74","68.74","70.81","68.50","20.84K","3.45%"
"06/18/2024","68.38","68.26","69.25","67.72","25.05K","0.32%"
"06/17/2024","68.16","68.70","69.21","67.63","22.76K","-0.54%"
"06/14/2024","68.53","70.75","71.09","68.18","32.67K","-3.30%"
"06/13/2024","70.87","70.30","71.99","70.30","18.92K","0.81%"
"06/12/2024","70.30","70.45","71.75","69.97","20.42K","-0.16%"
"06/11/2024","70.41","70.80","72.17","69.87","22.85K","-0.71%"
"06/10/2024","70.91","71.14","71.20","69.29","27.32K","-0.71%"
"06/07/2024","71.42","71.78","71.88","71.02","14.70K","-0.15%"
"06/06/2024","71.53","71.82","72.98","71.25","19.25K","-0.65%"
"06/05/2024","72.00","72.72","73.26","70.96","25.06K","-0.80%"
"06/04/2024","72.58","74.52","74.71","72.27","29.74K","-2.75%"
"06/03/2024","74.63","74.44","77.80","74.25","29.51K","0.76%"
"05/31/2024","74.07","75.48","76.42","73.85","19.01K","-1.50%"
"05/30/2024","75.20","73.66","75.84","73.37","19.23K","1.69%"
"05/29/2024","73.95","74.50","75.60","72.95","21.29K","-0.87%"
"05/28/2024","74.60","75.99","76.24","74.15","20.35K","-2.50%"
"05/27/2024","76.51","75.70","76.99","75.58","11.68K","0.96%"
"05/24/2024","75.78","76.10","76.70","73.90","20.91K","-0.42%"
"05/23/2024","76.10","76.50","78.10","75.52","28.44K","-0.74%"
"05/22/2024","76.67","75.83","77.50","75.50","26.14K","0.62%"
"05/21/2024","76.20","74.18","76.64","73.05","27.58K","2.64%"
"05/20/2024","74.24","71.00","74.90","71.00","28.80K","5.28%"
"05/17/2024","70.52","70.50","71.52","69.60","19.40K","-0.38%"
"05/16/2024","70.79","69.09","71.27","68.88","19.43K","2.31%"
"05/15/2024","69.19","70.20","71.83","69.09","22.11K","-1.30%"
"05/14/2024","70.10","70.02","71.32","69.02","15.41K","0.04%"
"05/13/2024","70.07","71.33","71.49","68.75","24.98K","-2.12%"
"05/10/2024","71.59","73.50","75.50","71.28","22.20K","-2.76%"
"05/09/2024","73.62","71.40","74.08","71.13","14.64K","2.36%"
"05/08/2024","71.92","71.03","72.70","69.61","21.90K","1.51%"
"05/07/2024","70.85","73.25","74.30","70.57","31.16K","-3.83%"
"05/06/2024","73.67","71.74","74.49","71.52","18.25K","2.55%"
"05/03/2024","71.84","72.69","74.55","71.45","25.96K","-1.17%"
"05/02/2024","72.69","67.88","73.18","67.25","38.25K","7.04%"
"05/01/2024","67.91","69.19","69.26","67.35","12.26K","-1.86%"
"04/30/2024","69.20","65.95","69.60","65.38","26.24K","5.17%"
"04/29/2024","65.80","67.00","67.35","65.01","18.42K","-2.53%"
"04/26/2024","67.51","68.21","69.20","66.57","18.84K","-1.32%"
"04/25/2024","68.41","67.00","69.92","66.54","27.09K","2.33%"
"04/24/2024","66.85","66.25","67.45","64.80","22.73K","0.71%"
"04/23/2024","66.38","66.39","67.21","65.34","22.88K","-0.03%"
"04/22/2024","66.40","68.00","68.19","66.02","25.67K","-3.09%"
"04/19/2024","68.52","72.57","73.30","68.13","28.40K","-4.23%"
"04/18/2024","71.55","69.90","72.22","68.15","31.33K","1.73%"
"04/17/2024","70.33","74.13","74.48","69.24","37.88K","-5.28%"
"04/16/2024","74.25","70.26","74.90","69.87","36.63K","5.83%"
"04/15/2024","70.16","71.55","71.64","69.12","29.52K","-2.07%"
"04/12/2024","71.64","68.60","71.81","68.07","46.29K","4.08%"
"04/11/2024","68.83","62.98","68.92","62.81","47.86K","9.51%"
"04/10/2024","62.85","63.82","65.07","62.30","25.55K","-1.74%"
"04/09/2024","63.96","63.39","64.64","62.53","27.84K","0.90%"
"04/08/2024","63.39","60.72","63.77","59.69","32.01K","3.90%"
"04/05/2024","61.01","58.87","61.15","58.26","25.37K","4.49%"
"04/04/2024","58.39","57.50","59.24","57.10","22.26K","1.46%"
"04/03/2024","57.55","59.29","59.43","56.91","23.14K","-2.29%"
"04/02/2024","58.90","61.22","61.50","58.56","27.64K","-4.89%"
"03/28/2024","61.93","62.50","62.89","61.32","","-1.09%"
"03/27/2024","62.61","62.50","63.31","61.08","22.31K","-0.62%"
"03/26/2024","63.00","64.45","65.74","62.16","33.89K","-2.84%"
"03/25/2024","64.84","61.69","65.49","61.68","33.71K","5.43%"
"03/22/2024","61.50","59.10","62.06","58.80","24.38K","3.59%"
"03/21/2024","59.37","60.04","60.26","58.80","22.93K","-1.07%"
"03/20/2024","60.01","61.30","61.46","59.99","21.68K","-2.12%"
"03/19/2024","61.31","61.30","62.87","59.65","26.86K","-0.18%"
"03/18/2024","61.42","59.50","62.32","59.50","33.59K","3.44%"
"03/15/2024","59.38","58.90","60.25","58.14","27.06K","0.99%"
"03/14/2024","58.80","55.85","59.18","55.08","30.35K","5.24%"
"03/13/2024","55.87","56.86","57.90","55.65","23.40K","-1.98%"
"03/12/2024","57.00","56.26","57.08","55.24","26.90K","1.55%"
"03/11/2024","56.13","58.22","58.24","55.80","28.03K","-4.05%"
"03/08/2024","58.50","59.00","60.20","57.80","22.80K","-1.58%"
"03/07/2024","59.44","58.79","61.09","57.40","36.11K","1.11%"
"03/06/2024","58.79","60.25","62.80","58.09","44.52K","-2.02%"
"03/05/2024","60.00","57.28","61.23","56.73","48.66K","4.75%"
"03/04/2024","57.28","56.40","57.77","53.50","33.98K","1.72%"
"03/01/2024","56.31","56.50","56.84","55.08","22.85K","-0.23%"
"02/29/2024","56.44","57.53","57.81","55.25","27.04K","-1.35%"
"02/28/2024","57.21","56.21","58.87","55.45","38.36K","2.23%"
"02/27/2024","55.96","53.76","56.14","52.45","30.42K","3.96%"
"02/26/2024","53.83","52.11","54.52","51.55","23.89K","2.51%"
"02/23/2024","52.51","52.90","53.01","51.12","26.23K","-0.15%"
"02/22/2024","52.59","54.48","54.48","52.37","22.36K","-3.52%"
"02/21/2024","54.51","54.05","54.98","53.28","18.58K","0.55%"
"02/20/2024","54.21","53.50","55.04","51.86","30.45K","2.01%"
"02/19/2024","53.14","57.11","57.11","52.90","29.61K","-6.95%"
"02/16/2024","57.11","57.95","58.21","56.29","20.13K","-1.45%"
"02/15/2024","57.95","56.44","59.05","56.13","28.07K","2.68%"
"02/14/2024","56.44","56.43","57.57","55.41","23.61K","-0.37%"
"02/13/2024","56.65","57.20","57.89","55.65","23.80K","-0.96%"
"02/12/2024","57.20","58.64","58.80","56.59","24.58K","-2.72%"
"02/09/2024","58.80","60.50","60.50","58.20","26.39K","-3.15%"
"02/08/2024","60.71","62.50","62.50","60.27","26.07K","-2.58%"
"02/07/2024","62.32","63.35","63.68","62.25","17.67K","-1.84%"
"02/06/2024","63.49","62.79","63.97","62.00","19.28K","1.44%"
"02/05/2024","62.59","63.80","64.31","62.07","19.16K","-1.43%"
"02/02/2024","63.50","62.05","64.37","61.90","17.96K","1.89%"
"02/01/2024","62.32","64.16","64.87","62.10","22.15K","-3.23%"
"01/31/2024","64.40","63.92","65.14","62.94","21.32K","0.59%"
"01/30/2024","64.02","61.63","64.02","61.30","22.87K","3.64%"
"01/29/2024","61.77","63.60","64.06","61.58","22.58K","-2.11%"
"01/26/2024","63.10","63.15","65.03","62.10","21.96K","-0.49%"
"01/25/2024","63.41","66.43","66.43","62.90","25.61K","-3.63%"
"01/24/2024","65.80","63.36","66.10","63.16","25.09K","4.00%"
"01/23/2024","63.27","62.00","63.80","61.60","20.28K","1.38%"
"01/22/2024","62.41","63.03","63.03","60.86","21.64K","-1.59%"
"01/19/2024","63.42","63.37","64.23","62.93","15.14K","0.22%"
"01/18/2024","63.28","63.09","64.13","62.50","18.19K","-0.05%"
"01/17/2024","63.31","65.39","66.07","62.86","25.63K","-3.33%"
"01/16/2024","65.49","66.98","67.40","65.05","22.43K","-2.11%"
"01/15/2024","66.90","66.00","67.46","64.61","22.19K","4.86%"
"01/12/2024","63.80","66.93","66.93","63.00","0.51K","-3.27%"
"01/11/2024","65.96","67.67","67.70","65.20","1.06K","-2.60%"
"01/10/2024","67.72","70.30","70.50","67.47","0.75K","-3.12%"
"01/09/2024","69.90","69.50","70.73","69.25","0.48K","-0.09%"
"01/08/2024","69.96","73.68","73.75","69.89","0.78K","-5.42%"
"01/05/2024","73.97","73.32","74.54","73.18","0.38K","0.26%"
"01/04/2024","73.78","75.45","76.10","73.10","1.39K","-2.17%"
"01/03/2024","75.42","74.20","75.58","74.20","0.21K","1.80%"
"01/02/2024","74.09","78.17","78.22","73.04","0.69K","-4.99%"
"12/29/2023","77.98","78.00","78.61","77.28","","0.05%"
"12/28/2023","77.94","77.69","78.02","76.98","0.94K","0.26%"
"12/27/2023","77.74","77.27","78.57","77.08","0.96K","1.04%"
"12/22/2023","76.94","75.88","77.08","75.00","0.45K","1.40%"
"12/21/2023","75.88","73.50","76.42","73.50","0.82K","3.66%"
"12/20/2023","73.20","69.75","73.55","69.75","1.45K","4.93%"
"12/19/2023","69.76","69.99","69.99","68.75","1.04K","0.22%"
"12/18/2023","69.61","68.26","71.38","67.03","4.27K","3.02%"
"12/15/2023","67.57","66.76","67.82","66.22","12.69K","1.26%"
"12/14/2023","66.73","69.12","70.16","65.99","23.65K","-3.12%"
"12/13/2023","68.88","68.21","69.98","68.01","26.59K","0.94%"
"12/12/2023","68.24","67.30","68.60","66.88","23.04K","1.34%"
"12/11/2023","67.34","68.50","68.50","66.26","29.08K","-1.87%"
"12/08/2023","68.62","70.00","70.76","68.45","22.24K","-1.93%"
"12/07/2023","69.97","68.86","70.19","68.65","22.52K","1.46%"
"12/06/2023","68.96","69.11","70.00","68.37","23.02K","0.07%"
"12/05/2023","68.91","70.72","70.88","68.42","30.66K","-2.16%"
"12/04/2023","70.43","72.03","72.08","70.15","31.64K","-2.79%"
"12/01/2023","72.45","70.79","73.13","70.57","21.53K","2.68%"
"11/30/2023","70.56","70.55","71.71","70.44","26.25K","-0.31%"
"11/29/2023","70.78","72.33","73.25","70.56","28.53K","-2.37%"
"11/28/2023","72.50","73.04","73.71","72.01","23.92K","-0.78%"
"11/27/2023","73.07","76.34","76.50","72.79","28.36K","-4.43%"
"11/24/2023","76.46","76.68","77.19","76.00","13.70K","-0.14%"
"11/23/2023","76.57","75.30","77.22","74.88","20.68K","1.96%"
"11/22/2023","75.10","75.37","76.20","74.88","18.87K","-0.15%"
"11/21/2023","75.21","76.61","76.71","75.08","16.44K","-1.89%"
"11/20/2023","76.66","76.63","77.80","76.15","15.54K","0.56%"
"11/17/2023","76.23","77.09","77.68","76.02","15.96K","-1.26%"
"11/16/2023","77.20","79.80","79.89","76.49","23.12K","-3.26%"
"11/15/2023","79.80","78.57","80.27","78.57","20.26K","1.57%"
"11/14/2023","78.57","77.39","79.09","76.60","19.81K","1.99%"
"11/13/2023","77.04","78.50","78.92","76.17","19.75K","-1.86%"
"11/10/2023","78.50","77.69","78.85","76.29","18.97K","1.55%"
"11/09/2023","77.30","75.65","77.69","75.19","22.23K","2.52%"
"11/08/2023","75.40","75.28","76.38","74.84","19.63K","0.05%"
"11/07/2023","75.36","75.71","76.50","74.86","21.35K","-0.69%"
"11/06/2023","75.88","77.48","77.48","75.60","18.33K","-1.71%"
"11/03/2023","77.20","78.61","79.70","77.10","19.75K","-2.35%"
"11/02/2023","79.06","78.35","79.20","76.24","34.24K","0.51%"
"11/01/2023","78.66","79.40","80.16","78.37","19.68K","-0.94%"
"10/31/2023","79.41","78.65","79.50","78.15","21.72K","0.80%"
"10/30/2023","78.78","79.45","80.98","78.48","24.81K","-0.73%"
"10/27/2023","79.36","79.64","80.36","79.30","15.86K","-0.28%"
"10/26/2023","79.58","79.94","80.71","79.49","18.95K","-0.44%"
"10/25/2023","79.93","80.74","80.98","79.75","18.43K","-0.91%"
"10/24/2023","80.66","80.26","81.34","80.21","17.18K","0.45%"
"10/23/2023","80.30","81.39","81.50","80.06","17.53K","-1.68%"
"10/20/2023","81.67","81.98","82.50","81.05","15.05K","-0.40%"
"10/19/2023","82.00","81.70","82.24","80.84","17.07K","0.26%"
"10/18/2023","81.79","82.61","83.35","81.52","15.86K","-1.04%"
"10/17/2023","82.65","83.29","83.66","81.45","16.43K","-0.91%"
"10/16/2023","83.41","85.58","85.93","82.99","18.29K","-2.63%"
"10/13/2023","85.66","85.23","86.60","84.73","22.82K","0.25%"
"10/12/2023","85.45","83.78","85.69","83.50","16.72K","1.99%"
"10/11/2023","83.78","84.68","85.03","83.50","21.43K","-1.13%"
"10/10/2023","84.74","81.87","85.06","81.60","26.15K","3.81%"
"10/09/2023","81.63","80.65","81.96","80.00","16.51K","1.25%"
"10/06/2023","80.62","80.85","81.15","80.00","12.05K","-0.30%"
"10/05/2023","80.86","81.85","82.37","80.30","15.01K","-1.17%"
"10/04/2023","81.82","79.87","82.39","79.56","20.90K","2.53%"
"10/03/2023","79.80","80.70","80.91","79.52","23.91K","-1.12%"
"10/02/2023","80.70","81.42","81.66","80.62","14.76K","-0.92%"
"09/29/2023","81.45","83.00","83.24","81.42","11.38K","-2.00%"
"09/28/2023","83.11","81.83","83.24","81.82","11.32K","1.53%"
"09/27/2023","81.86","83.00","83.05","81.61","14.84K","-0.79%"
"09/26/2023","82.51","84.99","85.13","82.51","16.30K","-2.80%"
"09/25/2023","84.89","85.95","85.95","84.77","14.09K","-0.48%"
"09/22/2023","85.30","83.94","86.05","83.65","18.47K","1.03%"
"09/21/2023","84.43","82.70","84.61","81.70","16.17K","2.02%"
"09/20/2023","82.76","81.60","82.97","80.51","18.19K","1.80%"
"09/19/2023","81.30","80.97","81.69","80.55","12.94K","0.52%"
"09/18/2023","80.88","82.18","82.65","80.74","16.52K","-1.49%"
"09/15/2023","82.10","82.88","84.09","81.86","14.31K","-1.00%"
"09/14/2023","82.93","83.71","84.07","82.45","14.48K","-0.99%"
"09/13/2023","83.76","81.25","83.83","80.57","22.49K","3.25%"
"09/12/2023","81.12","81.85","82.41","80.98","17.50K","-0.75%"
"09/11/2023","81.73","81.79","82.51","81.36","13.80K","0.13%"
"09/08/2023","81.62","83.52","84.00","81.28","17.11K","-2.01%"
"09/07/2023","83.29","83.67","84.28","82.67","16.85K","-0.49%"
"09/06/2023","83.70","83.95","84.81","83.11","15.69K","-0.25%"
"09/05/2023","83.91","84.18","84.81","83.60","16.54K","-0.20%"
"09/04/2023","84.08","85.63","85.63","83.75","13.97K","-1.82%"
"09/01/2023","85.64","86.03","86.32","85.00","11.95K","-0.45%"
"08/31/2023","86.03","86.10","87.28","85.58","11.31K","0.03%"
"08/30/2023","86.00","84.91","86.63","84.64","13.34K","1.18%"
"08/29/2023","85.00","85.72","86.49","84.52","12.48K","-0.70%"
"08/28/2023","85.60","85.40","86.50","84.79","8.13K","0.41%"
"08/25/2023","85.25","85.06","86.42","84.50","13.46K","0.05%"
"08/24/2023","85.21","87.35","87.35","85.10","18.77K","-3.17%"
"08/23/2023","88.00","89.96","90.23","87.35","19.87K","-2.23%"
"08/22/2023","90.01","87.85","90.39","87.76","19.57K","2.46%"
"08/21/2023","87.85","88.62","88.70","86.86","11.65K","-0.23%"
"08/18/2023","88.05","88.68","89.09","87.27","12.86K","-0.90%"
"08/17/2023","88.85","88.60","89.87","87.70","15.80K","0.30%"
"08/16/2023","88.58","87.64","88.89","87.35","15.60K","1.97%"
"08/15/2023","86.87","88.23","88.60","86.70","13.02K","-1.23%"
"08/14/2023","87.95","86.57","88.13","86.00","13.26K","1.32%"
"08/11/2023","86.80","84.90","86.92","84.00","10.94K","2.66%"
"08/10/2023","84.55","84.24","85.21","83.03","12.82K","0.77%"
"08/09/2023","83.90","84.34","85.82","83.50","17.02K","-0.08%"
"08/08/2023","83.97","82.70","84.47","82.31","14.58K","1.61%"
"08/07/2023","82.64","83.55","84.56","82.56","13.37K","-0.92%"
"08/04/2023","83.41","84.99","85.63","83.30","11.73K","-1.18%"
"08/03/2023","84.41","83.23","85.80","83.10","16.35K","1.45%"
"08/02/2023","83.20","84.65","84.99","83.01","21.26K","-1.68%"
"08/01/2023","84.62","86.85","87.83","84.40","22.39K","-2.52%"
"07/31/2023","86.81","88.34","89.42","86.37","15.97K","-2.13%"
"07/28/2023","88.70","90.92","90.92","88.16","16.24K","-2.44%"
"07/27/2023","90.92","90.79","91.28","89.23","15.51K","0.17%"
"07/26/2023","90.77","92.32","93.50","90.34","16.55K","-1.70%"
"07/25/2023","92.34","91.25","92.52","91.14","14.27K","1.15%"
"07/24/2023","91.29","91.82","92.59","90.53","14.37K","-0.58%"
"07/21/2023","91.82","90.80","92.30","90.33","14.12K","1.08%"
"07/20/2023","90.84","88.95","91.24","88.75","17.57K","2.09%"
"07/19/2023","88.98","88.10","89.40","87.05","15.48K","0.91%"
"07/18/2023","88.18","86.78","88.32","86.25","14.99K","1.61%"
"07/17/2023","86.78","85.93","86.81","85.18","12.73K","0.50%"
"07/14/2023","86.35","85.82","87.65","85.82","10.62K","0.55%"
"07/13/2023","85.88","85.86","86.96","85.32","11.32K","0.06%"
"07/12/2023","85.83","87.03","88.32","85.68","15.76K","-1.40%"
"07/11/2023","87.05","86.34","87.22","85.11","15.21K","0.92%"
"07/10/2023","86.26","86.16","87.17","85.48","12.70K","0.13%"
"07/07/2023","86.15","86.05","87.85","85.83","12.12K","-0.16%"
"07/06/2023","86.29","85.70","86.45","85.33","14.12K","0.56%"
"07/05/2023","85.81","87.06","87.32","85.71","15.08K","-2.14%"
"07/04/2023","87.69","87.41","88.10","86.68","10.26K","0.13%"
"07/03/2023","87.58","89.12","89.83","87.18","13.06K","-2.22%"
"06/30/2023","89.57","88.10","89.61","87.11","12.88K","1.63%"
"06/29/2023","88.13","87.34","88.82","87.24","12.33K","-0.09%"
"06/28/2023","88.21","89.67","89.70","86.98","13.96K","-0.99%"
"06/27/2023","89.09","86.49","89.17","85.80","14.66K","3.01%"
"06/26/2023","86.49","87.69","89.65","85.89","16.58K","-1.21%"
"06/23/2023","87.55","90.90","90.90","87.55","14.05K","-3.74%"
"06/22/2023","90.95","90.20","91.20","88.33","18.31K","0.11%"
"06/21/2023","90.85","94.41","95.40","90.39","27.35K","-3.87%"
"06/20/2023","94.51","93.09","96.00","92.85","23.51K","1.37%"
"06/19/2023","93.23","91.70","93.65","90.30","15.15K","1.43%"
"06/16/2023","91.92","92.92","93.18","90.50","19.81K","-1.09%"
"06/15/2023","92.93","93.51","95.18","91.51","29.19K","-0.74%"
"06/14/2023","93.62","90.46","93.99","89.91","28.12K","3.20%"
"06/13/2023","90.72","88.00","91.03","86.91","30.35K","2.83%"
"06/12/2023","88.22","86.75","88.46","84.88","17.45K","2.41%"
"06/09/2023","86.14","83.75","87.30","83.50","17.41K","3.35%"
"06/08/2023","83.35","83.99","84.95","82.63","15.10K","-0.61%"
"06/07/2023","83.86","81.64","84.19","80.10","18.61K","2.72%"
"06/06/2023","81.64","83.00","83.48","80.28","17.91K","-1.47%"
"06/05/2023","82.86","79.05","83.25","78.01","23.97K","5.53%"
"06/02/2023","78.52","78.95","80.47","78.52","15.52K","-0.54%"
"06/01/2023","78.95","80.78","81.10","78.47","22.48K","-2.25%"
"05/31/2023","80.77","80.45","81.97","79.32","21.92K","0.49%"
"05/30/2023","80.38","83.05","83.34","80.36","24.55K","-3.16%"
"05/29/2023","83.00","83.01","84.46","82.67","4.74K","-0.16%"
"05/26/2023","83.13","82.75","83.37","81.94","14.76K","0.61%"
"05/25/2023","82.63","85.03","85.15","82.63","20.74K","-2.55%"
"05/24/2023","84.79","85.81","86.26","84.55","13.80K","-1.18%"
"05/23/2023","85.80","87.40","87.72","85.36","16.12K","-1.66%"
"05/22/2023","87.25","89.43","89.71","86.77","15.35K","-2.44%"
"05/19/2023","89.43","89.66","91.24","89.33","12.79K","-0.25%"
"05/18/2023","89.65","88.49","90.21","87.92","9.13K","1.83%"
"05/17/2023","88.04","88.77","89.75","87.55","11.44K","-1.00%"
"05/16/2023","88.93","87.14","89.20","86.66","13.11K","2.05%"
"05/15/2023","87.14","88.50","89.19","86.13","15.99K","-2.01%"
"05/12/2023","88.93","88.54","89.67","88.14","9.38K","0.41%"
"05/11/2023","88.57","89.22","90.12","87.68","16.42K","-0.55%"
"05/10/2023","89.06","87.69","89.75","87.20","16.36K","1.77%"
"05/09/2023","87.51","85.57","87.75","85.20","14.24K","2.24%"
"05/08/2023","85.59","85.00","85.99","84.50","6.33K","0.74%"
"05/05/2023","84.96","84.66","86.90","84.30","12.00K","0.54%"
"05/04/2023","84.50","85.29","85.71","83.25","17.53K","-0.76%"
"05/03/2023","85.15","89.00","89.35","84.00","24.91K","-3.81%"
"05/02/2023","88.52","85.66","90.82","85.42","21.01K","3.37%"
"05/01/2023","85.63","87.39","88.36","85.50","4.52K","-2.30%"
"04/28/2023","87.65","86.49","88.11","86.13","11.92K","1.12%"
"04/27/2023","86.68","85.94","87.90","85.40","18.54K","0.51%"
"04/26/2023","86.24","86.90","87.00","85.16","19.49K","-0.66%"
"04/25/2023","86.81","88.58","88.91","86.53","20.94K","-1.98%"
"04/24/2023","88.56","90.11","90.11","87.59","17.79K","-1.45%"
"04/21/2023","89.86","91.95","92.41","89.25","16.35K","-2.05%"
"04/20/2023","91.74","94.45","94.66","91.18","18.42K","-2.81%"
"04/19/2023","94.39","95.30","96.47","94.18","12.80K","-0.80%"
"04/18/2023","95.15","92.98","95.60","92.33","14.37K","2.41%"
"04/17/2023","92.91","94.14","94.75","92.16","11.40K","-1.28%"
"04/14/2023","94.11","94.39","94.99","93.16","11.55K","-0.30%"
"04/13/2023","94.39","96.15","96.50","93.10","14.93K","-1.95%"
"04/12/2023","96.27","97.53","98.21","95.09","16.89K","-1.23%"
"04/11/2023","97.47","96.75","98.43","96.72","12.46K","0.74%"
"04/06/2023","96.75","97.00","97.90","96.00","","-0.27%"
"04/05/2023","97.01","94.97","98.00","94.78","17.83K","2.14%"
"04/04/2023","94.98","96.00","97.35","94.63","15.77K","-1.06%"
"04/03/2023","96.00","91.75","96.16","91.69","15.34K","4.63%"
"03/31/2023","91.75","90.93","92.89","90.71","14.19K","1.05%"
"03/30/2023","90.80","90.43","91.76","89.55","15.57K","0.87%"
"03/29/2023","90.02","89.47","91.10","89.33","12.36K","0.69%"
"03/28/2023","89.40","87.62","90.56","87.62","15.63K","1.44%"
"03/27/2023","88.13","88.02","89.19","86.73","13.64K","3.20%"
"03/24/2023","85.40","89.96","91.02","84.18","1.11K","-5.30%"
"03/23/2023","90.18","87.45","90.40","87.45","1.51K","4.10%"
"03/22/2023","86.63","87.10","87.68","85.50","2.03K","-0.86%"
"03/21/2023","87.38","86.16","88.40","85.69","2.19K","2.58%"
"03/20/2023","85.18","83.70","86.00","82.13","2.39K","-0.46%"
"03/17/2023","85.57","85.68","87.07","83.43","0.64K","0.35%"
"03/16/2023","85.27","88.30","88.30","83.71","2.79K","-1.59%"
"03/15/2023","86.65","90.36","91.23","86.53","1.93K","-3.43%"
"03/14/2023","89.73","92.91","93.54","89.55","1.15K","-3.51%"
"03/13/2023","92.99","96.30","96.30","92.37","2.06K","-3.97%"
"03/10/2023","96.83","95.53","96.93","95.30","2.42K","1.50%"
"03/09/2023","95.40","95.75","96.64","93.86","1.56K","0.68%"
"03/08/2023","94.76","93.52","95.73","93.50","3.12K","2.04%"
"03/07/2023","92.87","91.12","93.59","91.11","1.28K","3.23%"
"03/06/2023","89.96","90.50","91.35","89.05","0.52K","0.77%"
"03/03/2023","89.27","90.00","90.17","88.47","0.71K","-0.92%"
"03/02/2023","90.10","94.77","95.00","89.87","0.40K","-3.94%"
"03/01/2023","93.80","96.10","96.26","93.52","0.39K","-2.17%"
"02/28/2023","95.88","96.90","97.20","95.88","1.01K","-1.05%"
"02/27/2023","96.90","95.64","96.94","95.31","0.55K","2.23%"
"02/24/2023","94.79","94.93","96.03","94.10","0.24K","1.01%"
"02/23/2023","93.84","93.47","94.98","93.26","0.80K","0.42%"
"02/22/2023","93.45","97.12","97.12","93.36","0.26K","-3.78%"
"02/21/2023","97.12","95.43","97.99","94.00","0.53K","2.11%"
"02/20/2023","95.11","94.63","96.70","93.96","0.68K","1.91%"
"02/17/2023","93.33","94.95","95.42","92.55","0.60K","-1.89%"
"02/16/2023","95.13","91.68","95.13","91.68","0.56K","3.96%"
"02/15/2023","91.51","88.51","91.58","88.10","2.06K","3.26%"
"02/14/2023","88.62","90.25","90.25","87.24","0.75K","-0.82%"
"02/13/2023","89.35","90.10","90.63","89.00","0.24K","-1.21%"
"02/10/2023","90.44","88.00","90.44","88.00","1.21K","2.20%"
"02/09/2023","88.49","87.60","89.92","87.23","0.53K","1.03%"
"02/08/2023","87.59","87.20","88.96","86.70","0.14K","-0.35%"
"02/07/2023","87.90","88.20","88.36","86.50","0.29K","-0.07%"
"02/06/2023","87.96","90.44","92.34","87.80","0.44K","-3.23%"
"02/03/2023","90.90","91.82","92.98","90.41","0.75K","0.28%"
"02/02/2023","90.65","92.80","93.96","89.23","1.06K","-2.16%"
"02/01/2023","92.65","90.00","94.26","90.00","0.61K","2.80%"
"01/31/2023","90.13","87.18","90.33","86.43","2.81K","3.35%"
"01/30/2023","87.21","87.05","87.56","85.84","1.54K","0.31%"
"01/27/2023","86.94","86.81","88.00","86.37","1.19K","0.15%"
"01/26/2023","86.81","82.19","86.90","81.65","0.95K","5.51%"
"01/25/2023","82.28","79.46","82.40","78.90","0.30K","3.34%"
"01/24/2023","79.62","81.93","82.21","79.10","0.65K","-2.67%"
"01/23/2023","81.80","82.59","83.32","81.70","0.44K","-0.97%"
"01/20/2023","82.60","81.92","82.72","81.01","0.84K","0.90%"
"01/19/2023","81.86","80.89","82.73","80.78","0.69K","0.54%"
"01/18/2023","81.42","76.90","81.42","76.85","1.03K","5.45%"
"01/17/2023","77.21","75.25","77.70","74.75","0.56K","2.85%"
"01/16/2023","75.07","76.80","76.98","75.07","0.73K","-2.76%"
"01/13/2023","77.20","77.49","78.00","75.82","0.48K","-0.72%"
"01/12/2023","77.76","76.73","77.90","76.25","0.11K","1.46%"
"01/11/2023","76.64","78.25","79.11","76.24","1.41K","-2.22%"
"01/10/2023","78.38","79.74","79.79","77.94","1.75K","-0.91%"
"01/09/2023","79.10","74.80","79.58","74.80","1.21K","4.70%"
"01/06/2023","75.55","76.00","77.33","75.00","0.43K","-0.91%"
"01/05/2023","76.24","75.35","77.43","74.85","0.84K","1.11%"
"01/04/2023","75.40","80.29","80.29","75.24","0.75K","-6.24%"
"01/03/2023","80.42","83.00","83.00","79.49","0.91K","-3.88%"
"01/02/2023","83.67","80.17","83.68","80.17","0.21K","5.38%"
"12/30/2022","79.40","82.00","82.80","78.23","1.80K","-3.59%"
"12/29/2022","82.36","83.85","83.85","81.87","0.47K","-2.10%"
"12/28/2022","84.13","86.02","86.02","83.85","0.90K","-2.27%"
"12/27/2022","86.08","85.92","88.50","85.55","0.30K","-0.89%"
"12/23/2022","86.85","87.46","88.05","86.08","0.33K","0.00%"
"12/22/2022","86.85","85.71","87.95","84.95","0.49K","1.46%"
"12/21/2022","85.60","86.22","86.22","84.25","1.74K","-1.46%"
"12/20/2022","86.87","84.60","88.02","83.85","0.73K","2.57%"
"12/19/2022","84.69","86.57","86.65","83.85","1.11K","1.21%"
"12/16/2022","83.68","85.24","86.33","83.07","14.70K","-1.78%"
"12/15/2022","85.20","86.19","87.64","85.00","19.65K","-1.15%"
"12/14/2022","86.19","88.44","89.40","84.76","24.19K","-3.15%"
"12/13/2022","88.99","90.15","90.15","87.16","21.22K","-0.91%"
"12/12/2022","89.81","87.50","90.41","87.40","17.50K","2.37%"
"12/09/2022","87.73","88.65","89.16","86.75","15.17K","-1.35%"
"12/08/2022","88.93","88.15","89.54","87.62","17.00K","0.84%"
"12/07/2022","88.19","88.29","88.67","86.13","20.68K","-0.47%"
"12/06/2022","88.61","87.13","89.48","86.00","19.77K","1.65%"
"12/05/2022","87.17","87.85","88.28","85.40","18.11K","-0.92%"
"12/02/2022","87.98","85.03","87.98","84.45","16.95K","3.65%"
"12/01/2022","84.88","84.63","88.69","83.91","22.09K","-0.02%"
"11/30/2022","84.90","81.12","85.25","80.81","26.55K","4.31%"
"11/29/2022","81.39","78.86","81.50","78.05","13.53K","3.56%"
"11/28/2022","78.59","78.92","79.00","76.92","17.25K","-0.48%"
"11/25/2022","78.97","78.71","79.76","78.10","11.48K","0.36%"
"11/24/2022","78.69","76.05","78.75","75.64","14.09K","3.72%"
"11/23/2022","75.87","74.07","76.88","73.61","14.45K","2.71%"
"11/22/2022","73.87","74.70","74.70","73.44","12.48K","-0.55%"
"11/21/2022","74.28","72.44","75.18","71.68","15.86K","2.50%"
"11/18/2022","72.47","72.38","73.99","71.95","19.32K","0.10%"
"11/17/2022","72.40","73.55","74.71","71.89","21.45K","-1.38%"
"11/16/2022","73.41","77.00","77.41","73.08","30.68K","-4.23%"
"11/15/2022","76.65","75.03","77.25","74.00","20.44K","1.89%"
"11/14/2022","75.23","75.69","76.00","74.59","20.13K","-0.80%"
"11/11/2022","75.84","73.33","76.54","73.05","20.33K","3.82%"
"11/10/2022","73.05","72.50","74.29","70.50","27.27K","0.40%"
"11/09/2022","72.76","76.06","76.94","72.55","37.96K","-4.34%"
"11/08/2022","76.06","77.75","77.79","75.55","22.83K","-1.85%"
"11/07/2022","77.49","76.36","78.20","75.54","17.48K","1.48%"
"11/04/2022","76.36","76.50","79.50","76.17","20.66K","0.10%"
"11/03/2022","76.28","76.63","78.20","75.36","26.29K","-0.55%"
"11/02/2022","76.70","77.16","78.57","76.08","13.91K","-0.03%"
"11/01/2022","76.72","79.78","80.69","75.69","20.00K","-4.06%"
"10/31/2022","79.97","81.77","82.00","78.15","13.80K","-1.53%"
"10/28/2022","81.21","80.27","82.58","80.01","18.87K","1.25%"
"10/27/2022","80.21","75.26","81.00","74.90","26.46K","5.83%"
"10/26/2022","75.79","77.25","78.87","74.90","22.98K","-1.71%"
"10/25/2022","77.11","72.41","77.80","71.99","31.49K","6.62%"
"10/24/2022","72.32","69.00","72.66","67.64","23.32K","5.24%"
"10/21/2022","68.72","66.71","69.42","66.66","12.84K","2.77%"
"10/20/2022","66.87","67.23","67.88","66.54","18.01K","-0.62%"
"10/19/2022","67.29","67.25","69.69","66.99","19.13K","-0.71%"
"10/18/2022","67.77","67.29","68.39","66.51","18.00K","0.39%"
"10/17/2022","67.51","68.01","68.63","66.26","16.57K","-0.75%"
"10/14/2022","68.02","68.72","69.00","67.12","13.34K","-1.19%"
"10/13/2022","68.84","66.37","69.50","65.75","26.08K","3.19%"
"10/12/2022","66.71","66.40","68.64","65.01","21.02K","0.56%"
"10/11/2022","66.34","66.90","67.40","65.65","16.72K","-0.64%"
"10/10/2022","66.77","68.98","69.40","65.71","17.06K","-4.41%"
"10/07/2022","69.85","69.20","70.39","67.63","15.42K","1.29%"
"10/06/2022","68.96","66.89","69.49","65.50","15.70K","2.82%"
"10/05/2022","67.07","67.72","71.36","66.54","19.79K","0.22%"
"10/04/2022","66.92","66.62","68.35","65.40","19.88K","1.49%"
"10/03/2022","65.94","66.55","66.73","64.25","14.31K","-1.18%"
"09/30/2022","66.73","64.86","68.66","64.86","16.14K","1.52%"
"09/29/2022","65.73","65.53","66.86","64.14","19.93K","0.89%"
"09/28/2022","65.15","67.80","68.27","64.37","24.12K","-4.13%"
"09/27/2022","67.96","70.33","71.10","67.37","16.53K","-3.37%"
"09/26/2022","70.33","65.15","71.95","64.10","20.57K","6.93%"
"09/23/2022","65.77","70.01","70.30","65.35","22.61K","-6.63%"
"09/22/2022","70.44","69.90","71.12","69.01","12.49K","0.93%"
"09/21/2022","69.79","71.79","71.79","69.10","16.73K","-1.90%"
"09/20/2022","71.14","70.55","73.00","70.26","14.61K","0.06%"
"09/19/2022","71.10","73.32","73.80","70.15","18.64K","-2.96%"
"09/16/2022","73.27","71.85","73.93","71.11","15.44K","1.98%"
"09/15/2022","71.85","72.38","72.55","70.00","27.11K","-0.95%"
"09/14/2022","72.54","70.49","73.80","68.41","21.27K","4.00%"
"09/13/2022","69.75","71.99","72.44","68.01","24.20K","-2.88%"
"09/12/2022","71.82","65.99","72.62","65.73","22.24K","8.69%"
"09/09/2022","66.08","67.05","67.95","65.55","19.89K","-1.73%"
"09/08/2022","67.24","69.31","69.31","66.00","24.73K","-2.59%"
"09/07/2022","69.03","69.51","71.11","68.00","28.87K","-1.22%"
"09/06/2022","69.88","74.00","74.71","69.20","36.85K","-6.14%"
"09/05/2022","74.45","77.49","77.49","73.70","29.61K","-4.42%"
"09/02/2022","77.89","80.75","81.22","77.45","19.11K","-3.59%"
"09/01/2022","80.79","80.41","81.35","77.45","28.26K","0.95%"
"08/31/2022","80.03","81.06","81.61","79.00","22.95K","-0.97%"
"08/30/2022","80.81","86.28","86.89","79.92","30.59K","-6.75%"
"08/29/2022","86.66","90.50","90.50","85.69","13.82K","-4.04%"
"08/26/2022","90.31","89.04","90.49","88.06","12.41K","1.12%"
"08/25/2022","89.31","89.20","90.66","87.20","15.31K","0.08%"
"08/24/2022","89.24","90.00","91.39","88.37","16.69K","-0.06%"
"08/23/2022","89.29","92.51","94.19","88.85","20.11K","-3.12%"
"08/22/2022","92.17","98.50","98.69","90.85","20.61K","-5.96%"
"08/19/2022","98.01","96.30","99.22","95.60","14.81K","2.05%"
"08/18/2022","96.04","96.25","97.49","92.70","19.87K","0.25%"
"08/17/2022","95.80","92.35","96.44","92.23","18.64K","4.04%"
"08/16/2022","92.08","90.07","92.66","90.07","18.19K","1.43%"
"08/15/2022","90.78","89.35","90.87","88.50","14.70K","2.15%"
"08/12/2022","88.87","86.90","89.25","86.82","16.55K","1.51%"
"08/11/2022","87.55","85.98","88.03","85.35","15.57K","1.90%"
"08/10/2022","85.92","85.50","86.30","84.25","14.48K","-0.01%"
"08/09/2022","85.93","84.18","86.08","83.95","12.99K","2.53%"
"08/08/2022","83.81","85.00","85.50","83.65","12.98K","-1.12%"
"08/05/2022","84.76","84.31","85.45","83.50","12.35K","0.68%"
"08/04/2022","84.19","83.60","84.85","83.28","17.59K","0.24%"
"08/03/2022","83.99","81.83","84.10","81.65","14.09K","2.49%"
"08/02/2022","81.95","80.15","82.25","79.64","19.58K","1.70%"
"08/01/2022","80.58","78.50","80.87","78.10","11.87K","2.58%"
"07/29/2022","78.55","78.96","79.50","77.54","18.60K","-0.52%"
"07/28/2022","78.96","76.25","80.12","76.07","16.57K","3.70%"
"07/27/2022","76.14","76.61","77.79","75.78","14.50K","-0.70%"
"07/26/2022","76.68","76.69","77.50","75.85","19.52K","0.41%"
"07/25/2022","76.37","76.12","78.42","75.49","22.15K","0.09%"
"07/22/2022","76.30","78.20","79.80","76.00","28.56K","-2.32%"
"07/21/2022","78.11","79.20","79.80","77.65","31.89K","-0.93%"
"07/20/2022","78.84","83.60","83.64","78.70","38.18K","-5.75%"
"07/19/2022","83.65","85.20","85.20","82.80","20.97K","-1.52%"
"07/18/2022","84.94","85.50","85.50","83.70","12.22K","-0.52%"
"07/15/2022","85.38","83.53","85.74","83.51","14.30K","1.68%"
"07/14/2022","83.97","84.10","84.79","83.26","14.52K","0.13%"
"07/13/2022","83.86","86.01","86.57","83.56","14.30K","-2.09%"
"07/12/2022","85.65","84.60","86.06","83.33","16.96K","1.53%"
"07/11/2022","84.36","82.77","84.62","82.70","11.90K","1.90%"
"07/08/2022","82.79","84.92","85.00","82.60","13.96K","-2.51%"
"07/07/2022","84.92","83.50","85.46","82.76","15.02K","2.04%"
"07/06/2022","83.22","82.98","84.64","82.70","13.94K","0.04%"
"07/05/2022","83.19","84.99","84.99","82.52","14.86K","-1.61%"
"07/04/2022","84.55","85.58","87.17","83.50","14.14K","-1.20%"
"07/01/2022","85.58","89.32","90.35","85.01","18.40K","-5.08%"
"06/30/2022","90.16","88.10","90.33","87.30","18.40K","2.05%"
"06/29/2022","88.35","87.42","90.13","87.11","20.93K","1.09%"
"06/28/2022","87.40","84.32","88.06","83.75","15.77K","2.76%"
"06/27/2022","85.05","84.00","85.74","83.00","15.67K","1.94%"
"06/24/2022","83.43","84.28","84.50","83.01","14.64K","-0.83%"
"06/23/2022","84.13","81.75","84.25","81.55","16.81K","2.75%"
"06/22/2022","81.88","84.50","84.83","81.20","21.27K","-3.36%"
"06/21/2022","84.73","84.33","85.43","83.54","14.00K","0.87%"
"06/20/2022","84.00","83.50","85.33","82.90","14.28K","1.98%"
"06/17/2022","82.37","82.90","84.18","81.80","14.47K","-0.76%"
"06/16/2022","83.00","86.20","86.90","82.15","17.93K","-3.71%"
"06/15/2022","86.20","83.76","86.98","83.16","18.14K","2.44%"
"06/14/2022","84.15","81.82","84.50","81.25","16.34K","3.20%"
"06/13/2022","81.54","82.10","82.24","79.81","16.78K","-0.39%"
"06/10/2022","81.86","81.09","82.80","80.15","14.89K","1.05%"
"06/09/2022","81.01","80.25","82.20","79.41","19.64K","1.50%"
"06/08/2022","79.81","80.92","81.98","79.10","27.95K","-1.84%"
"06/07/2022","81.31","82.25","82.93","80.63","18.47K","-0.15%"
"06/06/2022","81.43","87.21","87.21","81.23","16.41K","-6.26%"
"06/03/2022","86.87","86.34","87.33","85.99","4.57K","0.61%"
"06/02/2022","86.34","86.15","88.64","85.62","8.33K","0.30%"
"06/01/2022","86.08","84.22","87.64","83.81","13.34K","2.45%"
"05/31/2022","84.02","84.00","85.00","83.50","12.54K","0.06%"
"05/30/2022","83.97","84.36","85.05","83.09","11.27K","-0.27%"
"05/27/2022","84.20","84.87","85.33","83.45","12.45K","-0.66%"
"05/26/2022","84.76","81.15","85.21","81.11","23.61K","4.13%"
"05/25/2022","81.40","80.84","82.63","80.29","13.83K","0.10%"
"05/24/2022","81.32","78.12","82.66","77.38","19.83K","4.06%"
"05/23/2022","78.15","80.16","82.67","77.80","19.45K","-2.79%"
"05/20/2022","80.39","83.50","84.20","80.16","19.00K","-3.35%"
"05/19/2022","83.18","84.57","85.55","80.16","28.70K","-1.72%"
"05/18/2022","84.64","88.92","90.00","82.77","32.16K","-7.72%"
"05/17/2022","91.72","90.40","92.75","89.61","19.89K","2.41%"
"05/16/2022","89.56","87.70","90.35","87.63","14.99K","1.22%"
"05/13/2022","88.48","88.07","90.50","87.60","13.90K","0.25%"
"05/12/2022","88.26","88.58","89.05","86.71","22.74K","-0.64%"
"05/11/2022","88.83","87.51","90.04","81.90","30.32K","1.71%"
"05/10/2022","87.34","87.00","88.69","85.75","20.37K","0.37%"
"05/09/2022","87.02","91.37","92.22","86.52","29.90K","-4.94%"
"05/06/2022","91.54","89.27","92.45","88.40","23.56K","2.96%"
"05/05/2022","88.91","88.70","91.99","86.82","27.93K","0.68%"
"05/04/2022","88.31","88.15","89.32","85.97","24.45K","0.14%"
"05/03/2022","88.19","83.30","89.06","82.72","23.53K","6.20%"
"05/02/2022","83.04","83.59","84.90","82.44","10.84K","-1.67%"
"04/29/2022","84.45","82.97","85.84","82.29","16.07K","2.14%"
"04/28/2022","82.68","81.48","83.67","79.90","20.23K","2.06%"
"04/27/2022","81.01","81.25","81.94","78.80","22.30K","-2.06%"
"04/26/2022","82.71","84.58","85.25","81.95","22.85K","-0.90%"
"04/25/2022","83.46","88.09","88.32","82.30","24.04K","-6.21%"
"04/22/2022","88.99","85.99","89.89","85.75","22.33K","2.95%"
"04/21/2022","86.44","86.50","87.69","85.58","14.75K","-1.57%"
"04/20/2022","87.82","80.44","88.50","79.79","30.56K","9.50%"
"04/19/2022","80.20","80.14","80.95","79.52","18.38K","0.29%"
"04/14/2022","79.97","77.38","80.25","77.38","15.28K","3.27%"
"04/13/2022","77.44","79.17","79.17","77.23","15.19K","-1.99%"
"04/12/2022","79.01","77.65","79.29","76.85","16.03K","1.36%"
"04/11/2022","77.95","79.75","80.16","77.55","16.22K","-2.67%"
"04/08/2022","80.09","79.63","80.98","79.51","13.93K","0.19%"
"04/07/2022","79.94","77.17","80.40","76.34","19.50K","3.58%"
"04/06/2022","77.18","78.01","79.56","76.71","19.74K","-1.11%"
"04/05/2022","78.05","78.76","78.94","77.44","17.90K","-0.57%"
"04/04/2022","78.50","78.22","79.40","77.14","15.61K","0.01%"
"04/01/2022","78.49","77.00","79.88","76.34","16.91K","2.63%"
"03/31/2022","76.48","78.51","80.50","75.35","35.66K","-2.34%"
"03/30/2022","78.31","81.05","81.62","76.80","37.77K","-4.15%"
"03/29/2022","81.70","80.90","81.99","80.17","25.58K","1.10%"
"03/28/2022","80.81","78.70","81.99","77.87","22.02K","2.81%"
"03/25/2022","78.60","78.26","79.06","77.23","18.50K","0.46%"
"03/24/2022","78.24","76.62","79.24","75.90","16.43K","2.14%"
"03/23/2022","76.60","80.90","81.30","75.85","30.57K","-5.05%"
"03/22/2022","80.67","79.05","81.40","78.61","18.47K","2.91%"
"03/21/2022","78.39","78.72","79.74","77.52","13.94K","-0.63%"
"03/18/2022","78.89","80.00","80.00","78.32","19.04K","-1.25%"
"03/17/2022","79.89","79.18","80.19","76.32","23.82K","2.21%"
"03/16/2022","78.16","77.51","79.11","75.25","22.57K","0.94%"
"03/15/2022","77.43","77.00","79.15","75.01","24.73K","-1.09%"
"03/14/2022","78.28","76.00","81.50","75.81","19.37K","1.98%"
"03/11/2022","76.76","75.93","78.00","73.71","22.27K","0.46%"
"03/10/2022","76.41","72.53","76.68","69.52","32.70K","4.41%"
"03/09/2022","73.18","68.02","74.67","67.22","36.12K","6.82%"
"03/08/2022","68.51","57.40","69.29","56.50","38.50K","17.51%"
"03/07/2022","58.30","64.29","64.29","56.82","47.75K","-10.45%"
"03/04/2022","65.10","66.00","68.74","64.30","35.93K","-3.34%"
"03/03/2022","67.35","68.70","69.49","63.49","40.64K","-1.66%"
"03/02/2022","68.49","70.55","70.96","55.00","78.46K","-0.52%"
"03/01/2022","68.85","82.60","84.43","66.00","78.66K","-16.25%"
"02/28/2022","82.21","85.94","86.00","80.12","36.02K","-6.73%"
"02/25/2022","88.14","88.24","89.70","87.06","20.87K","1.28%"
"02/24/2022","87.03","95.00","95.00","86.15","49.74K","-8.46%"
"02/23/2022","95.07","89.79","95.56","89.54","30.15K","5.90%"
"02/22/2022","89.77","89.90","90.28","88.10","22.31K","0.10%"
"02/21/2022","89.68","89.07","90.95","88.02","19.95K","0.23%"
"02/18/2022","89.47","86.16","89.66","86.16","21.37K","3.51%"
"02/17/2022","86.44","89.84","90.45","85.80","31.59K","-3.81%"
"02/16/2022","89.86","90.29","91.21","87.77","31.05K","-1.40%"
"02/15/2022","91.14","91.48","92.75","90.31","26.15K","-0.68%"
"02/14/2022","91.76","93.70","94.00","89.90","23.37K","-1.20%"
"02/11/2022","92.87","90.50","93.38","88.50","24.98K","2.30%"
"02/10/2022","90.78","91.45","93.42","89.25","28.87K","-0.01%"
"02/09/2022","90.79","96.29","97.60","90.26","35.63K","-6.33%"
"02/08/2022","96.93","97.00","98.49","95.25","30.32K","0.24%"
"02/07/2022","96.70","96.62","96.80","93.70","24.30K","0.26%"
"02/04/2022","96.45","94.89","97.50","94.44","27.89K","1.73%"
"02/03/2022","94.81","94.25","94.94","93.10","22.09K","0.64%"
"02/02/2022","94.21","90.00","94.62","89.60","40.36K","5.24%"
"02/01/2022","89.52","89.74","89.94","87.16","22.35K","0.31%"
"01/31/2022","89.24","89.37","89.95","88.10","17.72K","0.02%"
"01/28/2022","89.22","89.40","90.63","88.88","19.66K","-0.60%"
"01/27/2022","89.76","87.90","89.95","87.90","21.72K","1.24%"
"01/26/2022","88.66","87.37","90.00","86.63","28.00K","1.38%"
"01/25/2022","87.45","84.30","88.10","83.61","28.18K","4.08%"
"01/24/2022","84.02","84.40","86.45","83.02","26.65K","-0.53%"
"01/21/2022","84.47","85.21","85.65","83.28","20.16K","-1.31%"
"01/20/2022","85.59","81.34","85.97","80.53","31.23K","4.26%"
"01/19/2022","82.09","82.80","82.80","80.80","31.78K","-0.70%"
"01/18/2022","82.67","80.40","82.97","79.00","46.23K","2.59%"
"01/17/2022","80.58","82.70","82.75","79.88","15.80K","-1.83%"
"01/14/2022","82.08","82.05","83.75","81.50","24.95K","1.89%"
"01/13/2022","80.56","80.20","81.43","77.55","25.06K","0.69%"
"01/12/2022","80.01","82.70","83.24","79.15","20.17K","-1.59%"
"01/11/2022","81.30","81.40","84.45","80.12","23.49K","1.51%"
"01/10/2022","80.09","86.12","87.00","79.80","30.95K","-6.24%"
"01/07/2022","85.42","86.80","87.61","85.21","15.83K","-1.52%"
"01/06/2022","86.74","87.47","87.80","85.33","13.39K","-0.96%"
"01/05/2022","87.58","85.90","88.55","85.27","20.64K","3.14%"
"01/04/2022","84.91","83.95","86.80","83.81","17.53K","1.07%"
"01/03/2022","84.01","79.80","84.40","79.80","9.98K","4.17%"
"12/31/2021","80.65","79.98","81.25","79.55","3.69K","0.61%"
"12/30/2021","80.16","80.50","80.65","79.25","8.54K","-0.25%"
"12/29/2021","80.36","79.13","80.87","78.11","13.84K","1.35%"
"12/28/2021","79.29","76.80","79.69","76.21","4.61K","3.08%"
"12/27/2021","76.92","75.87","77.13","75.04","3.63K","0.80%"
"12/24/2021","76.31","74.70","76.87","74.51","2.38K","2.48%"
"12/23/2021","74.46","77.50","77.75","74.25","19.47K","-3.08%"
"12/22/2021","76.83","80.07","80.17","75.45","31.50K","-5.08%"
"12/21/2021","80.94","80.52","82.85","78.09","18.01K","1.06%"
"12/20/2021","80.09","74.00","81.75","73.42","28.04K","8.20%"
"12/17/2021","74.02","85.25","85.25","73.25","42.72K","-13.64%"
"12/16/2021","85.71","82.18","86.05","81.12","34.66K","5.57%"
"12/15/2021","81.19","80.35","82.24","80.10","28.37K","1.34%"
"12/14/2021","80.12","82.32","83.88","78.90","21.06K","-3.14%"
"12/13/2021","82.72","84.80","87.40","82.20","18.39K","-1.96%"
"12/10/2021","84.37","81.08","84.50","80.48","29.31K","4.32%"
"12/09/2021","80.88","90.25","90.75","80.40","29.01K","-9.54%"
"12/08/2021","89.41","85.64","91.19","85.51","27.84K","4.77%"
"12/07/2021","85.34","82.30","85.94","82.30","19.74K","4.52%"
"12/06/2021","81.65","79.14","82.17","78.74","15.71K","3.83%"
"12/03/2021","78.64","80.41","80.80","78.38","12.64K","-2.01%"
"12/02/2021","80.25","76.51","80.35","76.50","15.68K","3.95%"
"12/01/2021","77.20","75.95","78.76","75.60","10.85K","1.94%"
"11/30/2021","75.73","74.12","75.81","73.54","14.83K","1.60%"
"11/29/2021","74.54","74.20","76.06","74.20","13.08K","1.94%"
"11/26/2021","73.12","74.38","74.51","70.70","7.14K","-2.23%"
"11/25/2021","74.79","73.58","75.37","72.50","13.11K","2.13%"
"11/24/2021","73.23","69.93","73.48","69.25","13.30K","5.38%"
"11/23/2021","69.49","70.30","70.93","69.10","12.72K","-1.04%"
"11/22/2021","70.22","70.09","71.48","69.59","7.51K","0.82%"
"11/19/2021","69.65","69.47","70.10","68.90","6.42K","0.39%"
"11/18/2021","69.38","67.57","69.49","66.62","9.09K","2.86%"
"11/17/2021","67.45","68.15","68.73","67.10","10.94K","-0.56%"
"11/16/2021","67.83","66.80","68.10","66.57","8.17K","2.43%"
"11/15/2021","66.22","63.94","67.27","63.94","9.55K","4.15%"
"11/12/2021","63.58","63.98","64.81","63.43","4.86K","-0.69%"
"11/11/2021","64.02","63.12","64.22","62.40","4.90K","0.85%"
"11/10/2021","63.48","60.45","63.58","60.31","8.93K","4.49%"
"11/09/2021","60.75","60.35","61.70","60.23","6.80K","-0.34%"
"11/08/2021","60.96","60.27","61.43","60.16","10.61K","2.06%"
"11/05/2021","59.73","60.23","61.53","59.63","8.23K","-0.75%"
"11/04/2021","60.18","59.76","61.76","59.25","5.61K","0.05%"
"11/03/2021","60.15","59.86","60.67","59.42","6.88K","0.60%"
"11/02/2021","59.79","57.70","60.00","57.50","15.25K","4.36%"
"11/01/2021","57.29","59.41","60.78","57.00","4.70K","-3.03%"
"10/29/2021","59.08","59.30","59.87","58.50","6.87K","0.24%"
"10/28/2021","58.94","59.73","59.84","58.32","3.46K","-2.21%"
"10/27/2021","60.27","60.00","60.45","59.20","4.64K","0.18%"
"10/26/2021","60.16","59.68","60.54","59.14","5.47K","1.36%"
"10/25/2021","59.35","59.51","60.11","58.92","4.84K","1.21%"
"10/22/2021","58.64","58.51","60.53","58.44","4.74K","0.46%"
"10/21/2021","58.37","57.80","58.99","56.90","12.64K","0.40%"
"10/20/2021","58.14","55.48","58.48","55.48","6.45K","5.86%"
"10/19/2021","54.92","58.26","58.69","54.45","7.93K","-6.79%"
"10/18/2021","58.92","58.93","60.00","57.64","4.49K","-1.46%"
"10/15/2021","59.79","62.16","62.19","58.62","4.22K","-3.24%"
"10/14/2021","61.79","59.79","62.08","59.79","10.06K","3.94%"
"10/13/2021","59.45","59.42","60.54","58.65","5.22K","0.19%"
"10/12/2021","59.34","59.52","59.91","58.91","3.00K","-0.40%"
"10/11/2021","59.58","58.67","60.66","58.49","2.33K","1.40%"
"10/08/2021","58.76","60.49","61.15","58.30","6.56K","-3.37%"
"10/07/2021","60.81","60.18","61.11","58.20","9.85K","2.06%"
"10/06/2021","59.58","65.16","65.16","59.35","12.72K","-8.56%"
"10/05/2021","65.16","64.25","65.80","64.20","9.91K","2.10%"
"10/04/2021","63.82","63.27","64.90","62.71","3.33K","2.19%"
"10/01/2021","62.45","62.25","64.15","61.53","2.89K","0.47%"
"09/30/2021","62.16","63.27","63.27","60.73","5.41K","-1.77%"
"09/29/2021","63.28","63.46","63.50","61.74","7.27K","1.59%"
"09/28/2021","62.29","65.75","66.00","62.07","8.30K","-3.75%"
"09/27/2021","64.72","64.25","65.33","64.00","6.05K","2.26%"
"09/24/2021","63.29","60.85","64.50","60.29","4.84K","3.94%"
"09/23/2021","60.89","60.96","61.47","59.50","6.07K","-0.08%"
"09/22/2021","60.94","60.64","61.05","60.20","5.54K","0.73%"
"09/21/2021","60.50","60.95","61.50","60.21","2.43K","-0.85%"
"09/20/2021","61.02","59.59","61.36","58.88","8.92K","2.01%"
"09/17/2021","59.82","59.93","60.48","59.44","6.71K","0.32%"
"09/16/2021","59.63","59.61","60.98","58.64","5.51K","-0.91%"
"09/15/2021","60.18","60.51","61.71","59.10","5.10K","0.03%"
"09/14/2021","60.16","61.80","62.25","59.60","7.05K","-1.97%"
"09/13/2021","61.37","61.23","62.99","61.20","5.21K","0.25%"
"09/10/2021","61.22","63.13","63.17","60.95","2.94K","-2.89%"
"09/09/2021","63.04","62.55","63.36","62.17","3.45K","0.48%"
"09/08/2021","62.74","62.71","63.61","62.27","4.77K","0.74%"
"09/07/2021","62.28","63.03","63.16","61.96","4.40K","-0.53%"
"09/06/2021","62.61","62.48","63.47","62.17","2.32K","1.59%"
"09/03/2021","61.63","61.69","62.75","61.44","3.37K","-0.32%"
"09/02/2021","61.83","60.62","62.03","59.89","1.92K","2.33%"
"09/01/2021","60.42","61.14","62.18","60.00","7.52K","-1.06%"
"08/31/2021","61.07","60.56","61.25","60.26","3.09K","-0.02%"
"08/30/2021","61.08","60.31","61.29","60.15","4.29K","2.97%"
"08/27/2021","59.32","57.84","60.25","57.84","7.80K","3.72%"
"08/26/2021","57.19","56.65","57.86","55.97","1.32K","0.56%"
"08/25/2021","56.87","56.98","57.42","56.19","2.41K","-0.18%"
"08/24/2021","56.97","56.08","57.18","55.79","2.99K","2.34%"
"08/23/2021","55.67","55.53","56.55","55.26","5.65K","1.74%"
"08/20/2021","54.72","54.03","55.20","53.82","4.13K","1.63%"
"08/19/2021","53.84","57.30","57.30","52.86","10.11K","-6.28%"
"08/18/2021","57.45","57.42","58.37","55.73","3.12K","-0.19%"
"08/17/2021","57.56","58.28","58.58","57.37","3.41K","-1.64%"
"08/16/2021","58.52","55.50","58.60","55.46","0.92K","4.99%"
"08/13/2021","55.74","56.73","56.73","55.58","1.51K","-1.57%"
"08/12/2021","56.63","57.99","58.40","56.30","1.92K","-2.60%"
"08/11/2021","58.14","57.37","58.53","56.34","2.38K","0.64%"
"08/10/2021","57.77","57.45","57.92","56.96","1.75K","1.39%"
"08/09/2021","56.98","56.90","57.70","56.25","2.14K","-0.07%"
"08/06/2021","57.02","56.63","57.30","56.54","1.83K","1.21%"
"08/05/2021","56.34","55.95","56.48","55.05","1.86K","0.93%"
"08/04/2021","55.82","54.88","55.93","54.55","1.19K","2.33%"
"08/03/2021","54.55","54.75","55.48","54.42","1.20K","-0.44%"
"08/02/2021","54.79","53.47","55.56","53.46","2.01K","2.05%"
"07/30/2021","53.69","54.15","54.24","53.20","1.35K","-1.32%"
"07/29/2021","54.41","54.42","54.69","53.51","1.89K","0.39%"
"07/28/2021","54.20","53.54","54.53","53.54","1.21K","1.73%"
"07/27/2021","53.28","54.00","54.06","53.20","2.39K","-0.54%"
"07/26/2021","53.57","51.10","53.71","50.96","1.44K","4.51%"
"07/23/2021","51.26","50.40","51.31","50.37","5.45K","0.20%"
"07/22/2021","51.16","52.04","52.58","50.46","4.19K","-2.57%"
"07/21/2021","52.51","51.82","52.65","51.30","5.73K","1.78%"
"07/20/2021","51.59","52.72","52.81","50.87","2.65K","-2.31%"
"07/19/2021","52.81","53.00","54.35","52.40","3.87K","-0.88%"
"07/16/2021","53.28","53.59","53.98","52.74","3.01K","-0.17%"
"07/15/2021","53.37","52.80","53.90","52.30","2.60K","-0.76%"
"07/14/2021","53.78","52.81","55.88","52.05","2.44K","0.98%"
"07/13/2021","53.26","52.15","53.70","51.70","2.09K","2.19%"
"07/12/2021","52.12","54.22","54.22","51.95","2.07K","-4.66%"
"07/09/2021","54.67","53.55","54.86","53.30","3.59K","3.60%"
"07/08/2021","52.77","53.11","53.60","51.32","3.48K","-0.49%"
"07/07/2021","53.03","53.93","55.37","52.90","2.74K","-2.59%"
"07/06/2021","54.44","58.56","58.58","52.68","3.61K","-6.59%"
"07/05/2021","58.28","58.02","58.69","57.97","0.75K","0.90%"
"07/02/2021","57.76","58.41","58.77","57.56","1.40K","-0.52%"
"07/01/2021","58.06","57.09","59.00","57.02","3.68K","2.25%"
"06/30/2021","56.78","55.80","57.03","55.62","5.06K","1.32%"
"06/29/2021","56.04","55.75","56.57","55.61","2.37K","0.25%"
"06/28/2021","55.90","55.89","56.31","55.05","6.24K","0.76%"
"06/25/2021","55.48","55.67","56.16","55.30","8.06K","-0.02%"
"06/24/2021","55.49","54.85","55.73","54.66","5.72K","0.84%"
"06/23/2021","55.03","53.99","55.20","53.88","6.79K","2.36%"
"06/22/2021","53.76","53.23","53.81","53.16","4.31K","1.86%"
"06/21/2021","52.78","52.16","53.31","51.99","3.48K","1.00%"
"06/18/2021","52.26","51.70","52.41","51.61","1.58K","1.91%"
"06/17/2021","51.28","51.33","51.75","50.76","1.93K","-0.85%"
"06/16/2021","51.72","51.90","52.70","51.15","3.02K","-0.08%"
"06/15/2021","51.76","53.01","53.01","51.43","5.30K","-2.87%"
"06/14/2021","53.29","53.43","54.36","52.94","1.42K","0.41%"
"06/11/2021","53.07","53.95","54.20","52.80","2.34K","-1.99%"
"06/10/2021","54.15","53.62","54.33","53.05","1.67K","0.46%"
"06/09/2021","53.90","53.00","54.60","52.81","2.84K","2.51%"
"06/08/2021","52.58","52.33","53.10","52.07","4.05K","1.17%"
"06/07/2021","51.97","49.83","52.50","49.83","0.24K","2.97%"
"06/04/2021","50.47","50.61","51.95","49.80","2.28K","-0.51%"
"06/03/2021","50.73","52.85","53.15","50.66","4.66K","-2.33%"
"06/02/2021","51.94","52.52","52.55","51.44","3.93K","-1.94%"
"06/01/2021","52.97","52.77","53.70","52.32","1.19K","1.40%"
"05/31/2021","52.24","52.38","52.42","51.88","5.89K","1.28%"
"05/28/2021","51.58","52.23","52.90","50.78","3.11K","-1.55%"
"05/27/2021","52.39","53.59","54.14","51.58","2.11K","-3.38%"
"05/26/2021","54.22","54.13","55.23","53.20","4.37K","0.72%"
"05/25/2021","53.83","53.81","54.27","52.83","4.14K","0.79%"
"05/24/2021","53.41","52.20","53.51","51.40","2.56K","1.87%"
"05/21/2021","52.43","52.75","54.34","51.74","5.66K","-1.83%"
"05/20/2021","53.41","50.65","53.47","50.59","8.41K","6.08%"
"05/19/2021","50.35","52.92","53.60","49.30","13.60K","-6.31%"
"05/18/2021","53.74","56.45","57.14","53.08","5.36K","-5.67%"
"05/17/2021","56.97","57.02","57.37","56.00","6.41K","-0.45%"
"05/14/2021","57.23","55.37","57.48","55.24","5.71K","3.98%"
"05/13/2021","55.04","55.36","55.45","53.83","4.29K","-1.45%"
"05/12/2021","55.85","53.86","55.99","53.59","7.59K","4.30%"
"05/11/2021","53.55","52.38","53.94","51.90","4.22K","1.57%"
"05/10/2021","52.72","51.50","53.25","51.50","3.14K","3.51%"
"05/07/2021","50.93","50.58","51.58","49.90","2.97K","1.03%"
"05/06/2021","50.41","49.96","50.95","49.70","3.74K","1.00%"
"05/05/2021","49.91","49.32","49.96","49.10","9.53K","1.73%"
"05/04/2021","49.06","50.09","50.33","48.87","3.35K","-1.68%"
"05/03/2021","49.90","49.59","50.34","49.59","0.70K","1.20%"
"04/30/2021","49.31","48.58","49.83","48.20","7.70K","1.65%"
"04/29/2021","48.51","48.31","48.65","47.65","2.96K","0.48%"
"04/28/2021","48.28","48.15","48.85","47.81","7.19K","1.05%"
"04/27/2021","47.78","47.50","48.28","46.84","1.36K","0.23%"
"04/26/2021","47.67","47.39","48.13","47.39","1.68K","0.61%"
"04/23/2021","47.38","47.45","47.53","46.53","2.56K","-0.27%"
"04/22/2021","47.51","46.76","47.67","46.66","2.03K","2.57%"
"04/21/2021","46.32","45.31","46.89","45.30","2.40K","2.27%"
"04/20/2021","45.29","44.53","45.55","44.42","1.30K","1.23%"
"04/19/2021","44.74","44.90","45.31","44.29","2.55K","-0.13%"
"04/16/2021","44.80","45.15","45.18","44.77","2.36K","0.56%"
"04/15/2021","44.55","44.32","44.90","44.27","1.50K","0.79%"
"04/14/2021","44.20","44.38","44.56","43.86","2.35K","-0.09%"
"04/13/2021","44.24","44.97","45.04","44.15","2.31K","-1.38%"
"04/12/2021","44.86","44.23","44.97","44.07","3.55K","1.89%"
"04/09/2021","44.03","43.90","44.15","43.54","1.43K","0.41%"
"04/08/2021","43.85","44.15","44.32","43.70","1.67K","-0.86%"
"04/07/2021","44.23","44.72","44.72","43.90","1.34K","-0.83%"
"04/06/2021","44.60","43.20","44.65","43.13","2.11K","4.18%"
"04/05/2021","42.81","42.81","42.81","42.81","","0.00%"
"04/01/2021","42.81","42.89","43.16","42.53","1.01K","-0.19%"
"03/31/2021","42.89","42.48","43.10","42.37","1.30K","1.16%"
"03/30/2021","42.40","41.94","42.83","41.83","3.40K","0.47%"
"03/29/2021","42.20","41.84","42.64","41.19","1.12K","0.26%"
"03/26/2021","42.09","40.71","42.17","40.64","2.27K","3.39%"
"03/25/2021","40.71","41.84","41.95","40.00","3.48K","-2.98%"
"03/24/2021","41.96","41.86","42.03","41.12","3.08K","0.43%"
"03/23/2021","41.78","43.02","43.11","41.67","3.18K","-3.24%"
"03/22/2021","43.18","42.10","43.35","42.09","1.08K","2.06%"
"03/19/2021","42.31","42.40","42.64","41.60","2.72K","-1.01%"
"03/18/2021","42.74","43.34","44.07","42.58","8.89K","-1.38%"
"03/17/2021","43.34","42.33","43.40","42.10","5.37K","3.29%"
"03/16/2021","41.96","42.50","42.94","41.92","12.13K","-1.80%"
"03/15/2021","42.73","42.44","43.65","42.42","8.30K","-1.07%"
"03/12/2021","43.19","42.16","43.22","41.85","3.02K","2.18%"
"03/11/2021","42.27","42.01","43.02","41.35","9.37K","0.96%"
"03/10/2021","41.87","40.96","42.12","40.83","7.58K","2.17%"
"03/09/2021","40.98","39.57","41.10","39.40","1.61K","3.83%"
"03/08/2021","39.47","39.76","39.76","38.67","3.13K","0.28%"
"03/05/2021","39.36","38.60","39.45","38.16","1.70K","2.21%"
"03/04/2021","38.51","37.95","38.73","37.03","2.10K","1.82%"
"03/03/2021","37.82","38.72","38.75","37.49","2.72K","-2.25%"
"03/02/2021","38.69","37.25","38.73","37.16","3.33K","3.31%"
"03/01/2021","37.45","38.16","38.43","37.43","2.67K","-0.40%"
"02/26/2021","37.60","38.03","38.39","37.55","4.43K","-2.51%"
"02/25/2021","38.57","39.83","39.83","38.63","1.10K","-2.23%"
"02/24/2021","39.45","38.75","39.64","38.59","0.35K","1.23%"
"02/23/2021","38.97","38.51","39.04","37.74","2.29K","1.86%"
"02/22/2021","38.26","37.73","38.41","36.80","1.03K","1.49%"
"02/19/2021","37.70","38.37","38.95","37.68","3.89K","-2.36%"
"02/18/2021","38.61","38.88","38.88","38.18","2.30K","0.55%"
"02/17/2021","38.40","39.25","39.66","38.35","3.99K","-1.87%"
"02/16/2021","39.13","39.85","40.79","39.10","5.75K","-1.71%"
"02/15/2021","39.81","40.18","40.88","39.73","3.76K","-1.17%"
"02/12/2021","40.28","38.61","40.50","37.40","7.62K","3.28%"
"02/11/2021","39.00","39.50","40.31","38.63","12.72K","-1.42%"
"02/10/2021","39.56","38.41","39.94","37.81","3.23K","2.78%"
"02/09/2021","38.49","38.39","38.89","37.80","2.05K","-0.90%"
"02/08/2021","38.84","39.39","39.93","38.70","2.10K","1.07%"
"02/05/2021","38.43","37.60","38.90","37.43","1.08K","2.51%"
"02/04/2021","37.49","37.76","38.46","36.92","1.38K","-0.42%"
"02/03/2021","37.65","35.15","38.04","35.07","2.59K","6.99%"
"02/02/2021","35.19","33.29","35.32","33.29","1.04K","6.38%"
"02/01/2021","33.08","33.19","33.58","32.85","0.62K","-0.30%"
"01/29/2021","33.18","34.00","34.08","33.16","1.38K","-2.90%"
"01/28/2021","34.17","33.81","34.16","33.15","1.06K","1.97%"
"01/27/2021","33.51","33.41","33.67","32.48","0.61K","-0.15%"
"01/26/2021","33.56","33.13","33.74","33.05","1.27K","0.51%"
"01/25/2021","33.39","34.77","34.84","33.35","1.72K","-3.08%"
"01/22/2021","34.45","34.27","34.45","33.77","1.39K","0.38%"
"01/21/2021","34.32","32.89","34.41","32.83","0.83K","3.62%"
"01/20/2021","33.12","33.49","33.84","33.02","0.70K","-0.54%"
"01/19/2021","33.30","32.11","33.33","32.06","1.14K","4.59%"
"01/18/2021","31.84","31.83","32.51","31.56","1.21K","-0.38%"
"01/15/2021","31.96","33.63","33.63","31.89","1.75K","-5.33%"
"01/14/2021","33.76","33.77","33.97","32.99","1.62K","-0.35%"
"01/13/2021","33.88","34.73","34.85","33.33","1.99K","-2.87%"
"01/12/2021","34.88","34.60","35.59","34.44","1.31K","0.35%"
"01/11/2021","34.76","35.29","35.40","34.46","1.10K","-1.08%"
"01/08/2021","35.14","35.21","35.35","34.55","1.60K","0.49%"
"01/07/2021","34.97","34.05","35.00","34.05","1.17K","3.37%"
"01/06/2021","33.83","33.71","33.88","33.02","0.43K","2.05%"
"01/05/2021","33.15","33.69","33.83","32.96","1.28K","-2.18%"
"01/04/2021","33.89","33.14","34.45","33.14","1.25K","2.88%"
"12/31/2020","32.94","32.88","33.21","32.57","0.15K","1.60%"
"12/30/2020","32.42","33.45","33.57","32.33","1.28K","-2.50%"
"12/29/2020","33.25","33.41","33.49","32.94","0.36K","-1.22%"
"12/28/2020","33.66","32.70","33.61","32.70","0.13K","3.86%"
"12/24/2020","32.41","32.31","32.61","32.06","0.42K","0.81%"
"12/23/2020","32.15","31.72","32.21","31.61","0.43K","2.42%"
"12/22/2020","31.39","30.93","31.56","30.73","0.69K","0.80%"
"12/21/2020","31.14","30.86","31.18","29.98","0.84K","-0.70%"
"12/18/2020","31.36","31.95","31.96","31.06","1.55K","-2.64%"
"12/17/2020","32.21","32.14","32.62","31.80","1.29K","0.56%"
"12/16/2020","32.03","32.54","32.70","31.69","2.30K","-1.23%"
"12/15/2020","32.43","31.57","32.61","31.54","3.10K","3.71%"
"12/14/2020","31.27","30.83","31.85","30.83","3.82K","0.94%"
"12/11/2020","30.98","31.30","31.77","30.80","4.81K","-1.21%"
"12/10/2020","31.36","30.11","31.45","30.11","7.88K","3.98%"
"12/09/2020","30.16","30.48","30.60","30.11","7.21K","0.47%"
"12/08/2020","30.02","30.04","30.40","30.00","4.10K","-0.17%"
"12/07/2020","30.07","30.31","30.31","29.91","2.65K","-1.64%"
"12/04/2020","30.57","29.41","30.75","29.41","2.62K","3.77%"
"12/03/2020","29.46","29.80","30.05","29.37","1.12K","-1.83%"
"12/02/2020","30.01","29.46","30.10","29.17","2.37K","2.32%"
"12/01/2020","29.33","29.69","30.23","29.23","2.82K","-0.91%"
"11/30/2020","29.60","28.58","29.80","28.53","1.42K","3.53%"
"11/27/2020","28.59","28.78","29.10","28.34","3.84K","0.18%"
"11/26/2020","28.54","27.90","28.62","27.82","7.64K","1.78%"
"11/25/2020","28.04","28.05","28.45","27.98","6.91K","0.00%"
"11/24/2020","28.04","27.49","28.07","27.36","4.07K","1.34%"
"11/23/2020","27.67","27.66","27.75","27.51","1.62K","1.92%"
"11/20/2020","27.15","26.70","27.34","26.70","4.53K","1.50%"
"11/19/2020","26.75","27.40","27.47","26.75","0.63K","-3.04%"
"11/18/2020","27.59","28.06","28.20","27.53","0.62K","2.03%"
"11/17/2020","27.04","27.40","27.49","26.98","2.95K","-2.70%"
"11/16/2020","27.79","27.00","27.80","26.99","2.50K","4.16%"
"11/13/2020","26.68","26.37","26.92","26.37","1.94K","1.37%"
"11/12/2020","26.32","26.33","26.48","26.18","1.06K","-0.75%"
"11/11/2020","26.52","26.96","27.42","26.65","1.59K","-0.45%"
"11/10/2020","26.64","26.74","26.94","26.60","1.24K","-1.22%"
"11/09/2020","26.97","26.47","27.38","25.83","0.60K","4.33%"
"11/06/2020","25.85","26.08","26.45","25.70","1.28K","-2.19%"
"11/05/2020","26.43","25.55","26.59","25.43","0.60K","3.36%"
"11/04/2020","25.57","24.79","25.64","24.35","1.81K","2.86%"
"11/03/2020","24.86","24.38","25.09","24.38","1.89K","2.94%"
"11/02/2020","24.15","24.00","24.17","23.30","0.95K","-0.17%"
"10/30/2020","24.19","23.77","24.62","23.69","2.46K","0.17%"
"10/29/2020","24.15","23.40","24.50","23.40","1.66K","2.68%"
"10/28/2020","23.52","24.05","24.05","23.40","1.76K","-4.20%"
"10/27/2020","24.55","24.19","24.75","24.00","1.11K","0.82%"
"10/26/2020","24.35","25.37","25.37","24.25","0.41K","-6.27%"
"10/23/2020","25.98","24.98","26.05","24.98","1.10K","5.27%"
"10/22/2020","24.68","23.80","24.56","23.64","3.02K","2.58%"
"10/21/2020","24.06","24.90","24.90","23.89","3.77K","-3.45%"
"10/20/2020","24.92","25.10","25.10","24.75","0.60K","-2.24%"
"10/19/2020","25.49","25.35","25.67","25.17","1.68K","0.35%"
"10/16/2020","25.40","25.68","25.90","25.40","0.84K","-0.31%"
"10/15/2020","25.48","25.92","25.93","25.17","3.41K","-3.04%"
"10/14/2020","26.28","25.65","26.38","25.61","1.48K","2.10%"
"10/13/2020","25.74","26.20","26.20","25.70","4.26K","-2.50%"
"10/12/2020","26.40","26.05","26.40","25.80","1.40K","0.61%"
"10/09/2020","26.24","26.91","26.94","26.07","0.75K","-2.38%"
"10/08/2020","26.88","27.49","27.50","26.84","1.55K","-2.04%"
"10/07/2020","27.44","27.16","28.17","27.15","1.49K","0.37%"
"10/06/2020","27.34","27.48","27.54","27.00","0.56K","-0.55%"
"10/05/2020","27.49","27.40","27.74","27.20","0.50K","-0.36%"
"10/02/2020","27.59","26.96","27.95","26.65","1.01K","1.92%"
"10/01/2020","27.07","27.66","27.69","26.83","0.68K","-1.56%"
"09/30/2020","27.50","27.18","27.67","27.12","2.97K","0.51%"
"09/29/2020","27.36","28.01","28.12","27.35","2.38K","-3.25%"
"09/28/2020","28.28","27.00","28.27","26.70","1.72K","5.72%"
"09/25/2020","26.75","27.30","27.30","26.63","2.40K","-2.37%"
"09/24/2020","27.40","26.90","27.40","26.73","1.47K","1.03%"
"09/23/2020","27.12","28.42","28.42","27.13","1.29K","-4.74%"
"09/22/2020","28.47","27.32","27.70","26.49","0.66K","5.25%"
"09/21/2020","27.05","28.47","28.47","26.95","5.52K","-5.68%"
"09/18/2020","28.68","29.45","29.47","28.71","0.73K","-1.54%"
"09/17/2020","29.13","30.15","30.23","29.07","6.15K","-5.14%"
"09/16/2020","30.71","30.60","30.75","29.92","1.22K","0.59%"
"09/15/2020","30.53","31.38","31.40","30.47","1.44K","-2.15%"
"09/14/2020","31.20","29.35","31.23","29.28","0.22K","7.62%"
"09/11/2020","28.99","29.19","29.19","28.27","0.23K","-0.55%"
"09/10/2020","29.15","28.26","28.96","28.12","1.01K","4.33%"
"09/09/2020","27.94","27.04","27.99","27.04","1.25K","1.49%"
"09/08/2020","27.53","28.49","28.58","27.48","0.36K","-1.01%"
"09/07/2020","27.81","28.27","28.27","27.47","0.83K","-1.14%"
"09/04/2020","28.13","29.28","29.71","28.06","1.46K","-4.74%"
"09/03/2020","29.53","28.90","29.73","28.90","2.13K","1.62%"
"09/02/2020","29.06","28.85","29.25","28.55","0.74K","1.57%"
"09/01/2020","28.61","29.43","29.43","28.62","0.75K","-3.12%"
"08/31/2020","29.53","30.43","30.43","29.57","0.33K","-2.80%"
"08/28/2020","30.38","29.87","30.69","29.82","0.86K","3.93%"
"08/27/2020","29.23","29.45","29.78","29.00","1.08K","-0.85%"
"08/26/2020","29.48","29.38","30.01","29.21","0.75K","0.07%"
"08/25/2020","29.46","28.70","29.57","28.39","3.27K","4.03%"
"08/24/2020","28.32","27.50","28.13","27.43","3.71K","6.95%"
"08/21/2020","26.48","26.50","26.51","26.18","1.93K","-1.01%"
"08/20/2020","26.75","27.00","27.10","26.52","3.59K","-1.22%"
"08/19/2020","27.08","27.39","27.60","27.03","1.11K","-1.20%"
"08/18/2020","27.41","27.20","27.66","27.05","1.89K","0.88%"
"08/17/2020","27.17","26.50","27.23","25.95","1.49K","3.07%"
"08/14/2020","26.36","26.32","26.37","25.94","0.37K","0.23%"
"08/13/2020","26.30","26.86","27.05","26.22","4.52K","-2.12%"
"08/12/2020","26.87","26.65","26.93","26.49","0.22K","-0.78%"
"08/11/2020","27.08","27.96","27.96","27.03","0.78K","-1.88%"
"08/10/2020","27.60","27.96","27.96","27.31","3.24K","1.02%"
"08/07/2020","27.32","27.05","27.58","26.89","0.67K","0.07%"
"08/06/2020","27.30","27.80","28.27","27.34","0.51K","-1.41%"
"08/05/2020","27.69","27.64","27.80","27.64","0.67K","-0.22%"
"08/04/2020","27.75","27.27","27.77","27.05","1.90K","2.47%"
"08/03/2020","27.08","27.45","27.45","26.50","0.37K","-0.51%"
"07/31/2020","27.22","26.78","27.69","26.77","3.41K","2.79%"
"07/30/2020","26.48","26.96","26.96","26.09","0.61K","-2.40%"
"07/29/2020","27.13","26.75","27.26","26.70","0.56K","1.72%"
"07/28/2020","26.67","26.33","26.63","25.95","1.49K","2.93%"
"07/27/2020","25.91","27.00","27.00","25.80","2.01K","-4.99%"
"07/24/2020","27.27","27.78","27.79","27.12","2.49K","-3.40%"
"07/23/2020","28.23","27.65","28.26","27.47","0.12K","2.54%"
"07/22/2020","27.53","27.15","27.66","26.80","3.85K","0.07%"
"07/21/2020","27.51","27.85","27.85","26.93","3.99K","1.51%"
"07/20/2020","27.10","27.80","27.96","26.89","0.78K","-5.77%"
"07/17/2020","28.76","28.12","28.59","27.74","0.57K","3.94%"
"07/16/2020","27.67","29.75","30.20","27.80","5.69K","-6.84%"
"07/15/2020","29.70","30.92","31.24","29.84","0.68K","-2.50%"
"07/14/2020","30.46","30.20","30.45","29.70","0.56K","1.06%"
"07/13/2020","30.14","30.11","31.35","29.99","1.79K","1.21%"
"07/10/2020","29.78","28.96","29.01","28.61","0.15K","1.40%"
"07/09/2020","29.37","30.03","30.03","29.16","0.31K","-2.30%"
"07/08/2020","30.06","29.50","29.56","29.05","0.63K","-0.20%"
"07/07/2020","30.12","30.25","30.52","30.00","0.20K","-1.02%"
"07/06/2020","30.43","29.45","30.32","29.45","0.14K","6.25%"
"07/03/2020","28.64","27.60","28.63","27.57","0.47K","1.96%"
"07/02/2020","28.09","28.05","28.57","28.03","1.28K","-1.16%"
"07/01/2020","28.42","27.55","28.80","27.47","0.42K","2.67%"
"06/30/2020","27.68","27.15","27.90","26.89","0.91K","1.21%"
"06/29/2020","27.35","25.59","27.17","25.50","0.42K","7.42%"
"06/26/2020","25.46","25.98","26.12","25.66","0.64K","-1.77%"
"06/25/2020","25.92","25.90","26.08","25.58","1.22K","-0.84%"
"06/24/2020","26.14","25.80","26.42","25.55","0.32K","-0.04%"
"06/23/2020","26.15","25.29","26.20","25.28","1.45K","3.44%"
"06/22/2020","25.28","24.56","25.34","24.56","0.95K","1.44%"
"06/19/2020","24.92","25.04","25.30","24.83","0.09K","-1.23%"
"06/18/2020","25.23","23.54","25.13","23.50","0.53K","7.27%"
"06/17/2020","23.52","23.61","23.66","23.23","0.38K","-0.13%"
"06/16/2020","23.55","23.49","24.00","23.49","0.19K","2.70%"
"06/15/2020","22.93","22.44","22.95","22.43","0.35K","0.66%"
"06/12/2020","22.78","22.90","22.90","22.66","0.22K","-1.13%"
"06/11/2020","23.04","23.14","23.15","23.02","0.11K","-2.70%"
"06/10/2020","23.68","23.06","23.23","23.02","0.16K","1.89%"
"06/09/2020","23.24","23.32","23.37","23.11","0.49K","-1.02%"
"06/08/2020","23.48","23.52","23.63","23.47","0.17K","-2.25%"
"06/05/2020","24.02","22.94","23.91","22.80","0.50K","4.53%"
"06/04/2020","22.98","22.72","22.87","22.59","0.16K","0.57%"
"06/03/2020","22.85","22.82","22.82","22.46","0.58K","0.04%"
"06/02/2020","22.84","22.06","22.86","22.06","1.18K","5.01%"
"06/01/2020","21.75","22.07","22.07","21.74","0.10K","-1.94%"
"05/29/2020","22.18","22.24","22.60","22.13","0.49K","0.64%"
"05/28/2020","22.04","22.01","22.06","21.70","0.86K","-0.41%"
"05/27/2020","22.13","22.23","22.23","22.05","2.07K","-1.21%"
"05/26/2020","22.40","22.36","22.95","22.21","1.84K","0.09%"
"05/25/2020","22.38","22.24","22.39","22.08","0.07K","0.86%"
"05/22/2020","22.19","21.65","22.17","21.39","1.19K","1.00%"
"05/21/2020","21.97","22.27","22.27","21.93","0.12K","-0.41%"
"05/20/2020","22.06","20.99","22.07","20.98","0.69K","6.26%"
"05/19/2020","20.76","21.00","21.10","20.75","4.54K","-1.80%"
"05/18/2020","21.14","20.30","21.16","20.20","1.75K","5.91%"
"05/15/2020","19.96","20.00","20.00","19.85","1.12K","1.73%"
"05/14/2020","19.62","19.28","19.64","19.26","0.13K","0.82%"
"05/13/2020","19.46","19.28","19.59","19.20","0.33K","0.78%"
"05/12/2020","19.31","19.63","19.88","19.30","0.62K","-2.77%"
"05/11/2020","19.86","19.88","19.94","19.74","1.07K","-1.54%"
"05/08/2020","20.17","20.44","20.45","20.02","0.08K","-0.88%"
"05/07/2020","20.35","19.70","20.40","19.70","0.72K","2.62%"
"05/06/2020","19.83","19.71","20.00","19.59","1.45K","-0.45%"
"05/05/2020","19.92","20.40","20.50","19.70","0.31K","-1.29%"
"05/04/2020","20.18","19.81","20.11","19.61","0.13K","1.92%"
"05/01/2020","19.80","19.90","19.98","19.85","0.69K","-2.89%"
"04/30/2020","20.39","21.22","21.22","20.09","0.47K","-2.90%"
"04/29/2020","21.00","21.29","21.40","20.86","1.17K","-0.19%"
"04/28/2020","21.04","20.93","21.50","20.82","0.88K","-0.24%"
"04/27/2020","21.09","21.74","21.74","20.75","0.16K","-2.04%"
"04/24/2020","21.53","21.50","21.91","21.38","0.10K","-1.33%"
"04/23/2020","21.82","21.23","21.85","21.23","0.54K","1.72%"
"04/22/2020","21.45","20.41","22.03","20.28","4.09K","3.92%"
"04/21/2020","20.64","21.41","21.48","20.68","0.74K","-6.82%"
"04/20/2020","22.15","22.20","22.28","21.84","0.35K","-1.47%"
"04/17/2020","22.48","23.00","23.00","22.11","0.19K","3.64%"
"04/16/2020","21.69","20.45","21.86","20.45","1.19K","8.34%"
"04/15/2020","20.02","20.34","20.45","19.74","2.80K","-2.67%"
"04/14/2020","20.57","21.22","21.33","20.53","0.35K","-5.90%"
"04/09/2020","21.86","22.22","22.49","21.82","0.16K","-0.32%"
"04/08/2020","21.93","21.30","21.91","20.87","0.26K","2.96%"
"04/07/2020","21.30","21.67","22.45","21.21","0.63K","0.61%"
"04/06/2020","21.17","19.20","21.11","19.20","0.42K","13.03%"
"04/03/2020","18.73","18.90","19.12","18.78","0.07K","-0.48%"
"04/02/2020","18.82","18.28","18.68","18.00","0.19K","5.49%"
"04/01/2020","17.84","17.95","17.96","17.66","0.17K","-3.15%"
"03/31/2020","18.42","18.21","18.70","18.17","0.14K","3.60%"
"03/30/2020","17.78","17.22","18.00","17.22","0.14K","3.92%"
"03/27/2020","17.11","17.38","17.57","17.09","0.53K","-5.26%"
"03/26/2020","18.06","17.52","18.29","17.31","0.32K","-0.82%"
"03/25/2020","18.21","17.60","18.29","16.87","1.08K","4.06%"
"03/24/2020","17.50","16.91","17.85","16.70","8.75K","7.49%"
"03/23/2020","16.28","15.60","16.38","15.15","1.17K","-3.33%"
"03/20/2020","16.84","17.42","17.69","16.81","2.69K","-2.04%"
"03/19/2020","17.19","16.90","17.40","16.23","2.98K","6.64%"
"03/18/2020","16.12","18.12","18.12","16.01","6.83K","-15.38%"
"03/17/2020","19.05","20.40","20.40","18.74","6.94K","-4.65%"
"03/16/2020","19.98","22.00","22.00","19.67","0.43K","-10.72%"
"03/13/2020","22.38","23.34","23.34","22.40","0.04K","-2.53%"
"03/12/2020","22.96","24.23","24.23","22.95","0.59K","-5.67%"
"03/11/2020","24.34","24.35","24.35","24.00","0.31K","-0.65%"
"03/10/2020","24.50","23.75","24.39","23.75","0.12K","3.46%"
"03/09/2020","23.68","23.57","23.57","22.90","2.46K","-0.63%"
"03/06/2020","23.83","23.91","24.00","23.85","0.30K","-1.57%"
"03/05/2020","24.21","24.28","24.28","24.28","0.20K","-0.12%"
"03/04/2020","24.24","23.74","24.37","23.74","3.46K","1.98%"
"03/03/2020","23.77","23.82","24.14","23.71","0.28K","-0.67%"
"03/02/2020","23.93","24.42","24.51","23.82","1.62K","-0.37%"
"02/28/2020","24.02","23.61","24.01","23.61","0.46K","0.00%"
"02/27/2020","24.02","24.35","24.37","23.94","0.44K","-2.71%"
"02/26/2020","24.69","24.50","24.76","24.21","0.24K","0.28%"
"02/25/2020","24.62","24.99","25.00","24.62","0.13K","-1.52%"
"02/24/2020","25.00","25.51","25.51","24.87","0.26K","-3.96%"
"02/21/2020","26.03","25.89","25.94","25.85","0.53K","-0.12%"
"02/20/2020","26.06","26.00","26.11","25.96","0.13K","-0.27%"
"02/19/2020","26.13","25.71","25.91","25.50","0.12K","2.23%"
"02/18/2020","25.56","25.32","25.64","25.25","0.36K","0.35%"
"02/17/2020","25.47","24.64","25.23","24.64","0.09K","3.08%"
"02/14/2020","24.71","25.02","25.02","24.62","0.21K","-0.44%"
"02/13/2020","24.82","24.23","24.84","24.13","0.16K","2.10%"
"02/12/2020","24.31","24.00","24.22","24.00","0.08K","2.40%"
"02/11/2020","23.74","23.72","24.03","23.59","0.05K","0.68%"
"02/10/2020","23.58","23.71","23.71","23.39","0.11K","-0.72%"
"02/07/2020","23.75","23.83","24.01","23.70","0.52K","-0.96%"
"02/06/2020","23.98","24.00","24.00","23.63","0.08K","-0.87%"
"02/05/2020","24.19","23.49","24.26","23.49","0.66K","1.72%"
"02/04/2020","23.78","23.69","23.87","23.35","1.49K","0.63%"
"02/03/2020","23.63","24.15","24.15","23.42","0.29K","-2.80%"
"01/31/2020","24.31","24.13","24.13","23.95","2.09K","0.58%"
"01/30/2020","24.17","24.30","24.34","23.90","4.25K","-1.06%"
"01/29/2020","24.43","24.88","24.88","24.44","0.56K","-2.67%"
"01/28/2020","25.10","25.05","25.05","25.05","0.01K","0.20%"
"01/27/2020","25.05","24.70","24.88","24.60","0.08K","0.72%"
"01/24/2020","24.87","25.33","25.33","24.80","0.46K","-1.35%"
"01/23/2020","25.21","25.34","25.34","24.88","2.48K","-1.33%"
"01/22/2020","25.55","25.82","26.08","25.52","0.19K","0.39%"
"01/21/2020","25.45","25.55","25.95","25.42","0.15K","-0.97%"
"01/20/2020","25.70","25.81","26.10","25.70","0.57K","-1.04%"
"01/17/2020","25.97","25.46","25.81","25.46","0.05K","2.36%"
"01/16/2020","25.37","25.44","25.44","25.12","0.12K","1.32%"
"01/15/2020","25.04","24.95","25.08","24.82","1.20K","2.75%"
"01/14/2020","24.37","24.28","24.33","24.20","0.06K","-1.18%"
"01/13/2020","24.66","24.55","24.73","24.55","0.11K","-0.28%"
"01/10/2020","24.73","24.82","24.82","24.71","0.06K","-1.87%"
"01/09/2020","25.20","24.84","25.20","24.84","0.12K","2.44%"
"01/08/2020","24.60","24.88","24.88","24.57","0.51K","-1.84%"
"01/07/2020","25.06","24.59","24.85","24.59","0.02K","1.29%"
"01/06/2020","24.74","24.95","24.96","24.70","0.02K","-2.98%"
"01/03/2020","25.50","25.34","25.37","25.34","0.01K","2.41%"
"01/02/2020","24.90","24.90","24.90","24.90","0.07K","-1.11%"
"12/31/2019","25.18","25.67","25.67","25.67","0.00K","-1.76%"
"12/30/2019","25.63","26.77","26.77","25.75","0.14K","-5.94%"
"12/27/2019","27.25","27.25","27.25","27.25","0.07K","2.37%"
"12/26/2019","26.62","26.62","26.62","26.62","","0.00%"
"12/24/2019","26.62","26.62","26.62","26.62","0.25K","-1.70%"
"12/23/2019","27.08","27.55","27.59","27.55","0.03K","-0.48%"
"12/20/2019","27.21","26.57","27.04","26.57","0.02K","-0.62%"
"12/19/2019","27.38","27.17","27.40","27.15","0.33K","0.92%"
"12/18/2019","27.13","26.64","26.64","26.64","0.00K","1.95%"
"12/17/2019","26.61","26.09","26.09","26.09","0.03K","4.27%"
"12/16/2019","25.52","24.74","25.31","24.74","0.05K","3.28%"
"12/13/2019","24.71","26.23","26.23","25.00","0.05K","-4.19%"
"12/12/2019","25.79","25.43","25.87","25.27","0.04K","2.38%"
"12/11/2019","25.19","25.83","25.83","25.36","0.32K","-1.91%"
"12/10/2019","25.68","25.69","25.74","25.69","0.33K","-0.73%"
"12/09/2019","25.87","25.33","25.96","25.19","0.07K","0.74%"
"12/06/2019","25.68","25.39","25.70","25.35","0.28K","0.98%"
"12/05/2019","25.43","25.42","25.49","25.14","0.29K","-0.20%"
"12/04/2019","25.48","24.58","25.53","24.58","0.02K","2.99%"
"12/03/2019","24.74","25.23","25.23","24.90","0.17K","-1.28%"
"12/02/2019","25.06","25.70","25.70","25.16","0.05K","-3.39%"
"11/29/2019","25.94","25.85","25.88","25.73","0.30K","0.82%"
"11/28/2019","25.73","25.72","25.82","25.60","0.03K","-0.43%"
"11/27/2019","25.84","25.53","25.75","25.53","0.04K","2.91%"
"11/26/2019","25.11","25.00","25.17","24.93","0.22K","-0.20%"
"11/25/2019","25.16","25.02","25.20","25.02","0.20K","-0.59%"
"11/22/2019","25.31","25.31","25.31","25.31","4.12K","2.64%"
"11/21/2019","24.66","24.68","24.84","24.68","0.03K","-0.36%"
"11/20/2019","24.75","24.08","24.40","24.08","0.08K","2.40%"
"11/19/2019","24.17","24.18","24.58","24.18","0.03K","0.17%"
"11/18/2019","24.13","24.18","24.19","24.15","0.02K","-1.79%"
"11/15/2019","24.57","24.17","24.40","24.17","0.08K","-0.41%"
"11/14/2019","24.67","24.70","24.73","24.70","0.02K","-1.71%"
"11/13/2019","25.10","24.85","25.06","24.80","0.15K","1.09%"
"11/12/2019","24.83","25.76","25.76","24.57","0.35K","-3.20%"
"11/11/2019","25.65","25.85","25.89","25.82","1.13K","0.35%"
"11/08/2019","25.56","25.35","25.78","25.35","0.07K","-0.35%"
"11/07/2019","25.65","25.70","25.70","25.70","0.00K","0.51%"
"11/06/2019","25.52","25.87","26.06","25.87","0.16K","-2.74%"
"11/05/2019","26.24","26.67","26.67","26.64","0.22K","-0.49%"
"11/04/2019","26.37","25.81","25.88","25.71","0.09K","1.35%"
"11/01/2019","26.02","26.64","26.64","26.64","0.02K","-1.25%"
"10/31/2019","26.35","26.74","26.74","26.44","0.88K","-1.53%"
"10/30/2019","26.76","26.31","26.63","26.31","0.03K","1.94%"
"10/29/2019","26.25","26.19","26.45","26.18","0.07K","1.23%"
"10/28/2019","25.93","25.66","25.91","25.56","0.04K","0.50%"
"10/25/2019","25.80","25.92","25.92","25.92","0.01K","-1.83%"
"10/24/2019","26.28","25.55","25.98","25.55","0.06K","2.70%"
"10/23/2019","25.59","26.00","26.17","25.93","0.16K","-3.51%"
"10/22/2019","26.52","26.60","26.60","26.56","1.42K","-1.16%"
"10/21/2019","26.83","26.83","26.83","26.83","0.48K","0.11%"
"10/18/2019","26.80","26.55","26.98","26.50","1.07K","-0.74%"
"10/17/2019","27.00","26.70","26.70","26.60","1.02K","-0.84%"
"10/16/2019","27.23","26.59","26.71","26.25","0.45K","2.21%"
"10/15/2019","26.64","25.50","25.65","25.30","0.13K","6.30%"
"10/14/2019","25.06","24.82","24.82","24.82","0.00K","-1.18%"
"10/11/2019","25.36","24.75","24.84","24.75","0.03K","4.88%"
"10/10/2019","24.18","23.68","23.81","23.58","1.00K","2.46%"
"10/09/2019","23.60","23.10","23.60","23.10","0.17K","0.43%"
"10/08/2019","23.50","24.40","24.47","23.96","0.35K","-3.49%"
"10/07/2019","24.35","23.83","24.28","23.83","0.28K","1.84%"
"10/04/2019","23.91","24.24","24.50","24.20","0.25K","-1.08%"
"10/03/2019","24.17","24.98","24.98","24.10","0.24K","-4.09%"
"10/02/2019","25.20","25.73","25.81","25.62","2.51K","-3.26%"
"10/01/2019","26.05","25.51","26.11","25.51","0.66K","1.13%"
"09/30/2019","25.76","26.14","26.17","25.78","0.19K","-2.20%"
"09/27/2019","26.34","26.59","26.59","26.25","0.01K","-1.31%"
"09/26/2019","26.69","26.61","26.61","26.29","0.05K","1.64%"
"09/25/2019","26.26","26.38","26.40","26.17","0.06K","-1.20%"
"09/24/2019","26.58","26.68","26.88","26.67","0.30K","-0.97%"
"09/23/2019","26.84","27.01","27.01","26.73","0.13K","-2.72%"
"09/20/2019","27.59","27.30","27.69","27.30","0.02K","2.26%"
"09/19/2019","26.98","26.40","26.88","26.31","0.56K","1.93%"
"09/18/2019","26.47","26.61","26.75","26.34","0.27K","-2.83%"
"09/17/2019","27.24","27.79","27.85","27.70","0.08K","-2.96%"
"09/16/2019","28.07","27.92","28.10","27.63","0.41K","2.52%"
"09/13/2019","27.38","27.44","27.68","27.22","0.28K","-0.15%"
"09/12/2019","27.42","27.76","27.79","27.62","0.64K","0.55%"
"09/11/2019","27.27","27.59","28.34","27.19","0.39K","-1.52%"
"09/10/2019","27.69","26.28","26.71","26.28","0.69K","6.62%"
"09/09/2019","25.97","26.16","26.16","25.95","0.26K","-0.31%"
"09/06/2019","26.05","26.43","26.43","25.90","0.05K","-1.62%"
"09/05/2019","26.48","26.73","26.73","26.26","0.27K","0.04%"
"09/04/2019","26.47","26.47","26.47","26.47","2.10K","0.99%"
"09/03/2019","26.21","26.00","26.00","26.00","0.43K","-0.04%"
"09/02/2019","26.22","26.94","26.94","26.14","0.02K","-4.20%"
"08/30/2019","27.37","27.37","27.37","27.37","0.26K","-0.65%"
"08/29/2019","27.55","27.60","27.60","27.60","0.00K","1.62%"
"08/28/2019","27.11","26.71","26.86","26.71","0.15K","2.19%"
"08/27/2019","26.53","26.53","26.53","26.53","0.01K","-1.63%"
"08/26/2019","26.97","26.97","26.97","26.97","0.52K","2.78%"
"08/23/2019","26.24","26.61","26.61","25.92","0.01K","-2.13%"
"08/22/2019","26.81","27.00","27.00","27.00","0.00K","-1.32%"
"08/21/2019","27.17","27.36","27.36","27.36","0.02K","-0.91%"
"08/20/2019","27.42","27.91","27.91","27.91","0.03K","-1.12%"
"08/19/2019","27.73","27.73","27.73","27.73","0.00K","2.14%"
"08/16/2019","27.15","27.47","27.56","27.36","0.06K","-0.18%"
"08/15/2019","27.20","27.60","27.60","27.30","0.88K","-3.27%"
"08/14/2019","28.12","27.90","27.90","27.80","0.03K","-0.64%"
"08/13/2019","28.30","28.05","28.20","28.05","0.01K","1.40%"
"08/12/2019","27.91","29.34","29.34","28.00","0.55K","-4.94%"
"08/09/2019","29.36","29.36","29.36","29.36","0.60K","-1.41%"
"08/08/2019","29.78","29.42","29.42","29.42","0.01K","0.74%"
"08/07/2019","29.56","29.64","30.15","29.55","0.70K","-0.47%"
"08/06/2019","29.70","30.05","30.05","30.05","0.40K","-1.13%"
"08/05/2019","30.04","30.04","30.04","30.04","0.51K","-1.86%"
"08/02/2019","30.61","30.73","30.73","30.43","0.25K","-0.71%"
"08/01/2019","30.83","29.46","30.50","29.46","0.11K","4.94%"
"07/31/2019","29.38","29.63","29.63","29.63","0.01K","0.31%"
"07/30/2019","29.29","29.50","29.62","29.44","0.22K","-1.88%"
"07/29/2019","29.85","29.85","29.85","29.85","0.03K","0.34%"
"07/26/2019","29.75","29.75","29.75","29.75","0.01K","-2.49%"
"07/25/2019","30.51","30.70","31.22","30.70","0.86K","-0.62%"
"07/24/2019","30.70","30.70","30.70","30.70","0.27K","-2.01%"
"07/23/2019","31.33","30.49","30.49","30.49","0.00K","2.72%"
"07/22/2019","30.50","30.60","30.68","30.15","0.18K","0.39%"
"07/19/2019","30.38","29.47","29.82","29.47","0.10K","3.76%"
"07/18/2019","29.28","29.28","29.28","29.28","0.08K","-2.33%"
"07/17/2019","29.98","30.07","30.07","29.97","0.39K","0.00%"
"07/16/2019","29.98","30.88","30.88","30.64","0.01K","-1.90%"
"07/15/2019","30.56","30.66","31.02","30.55","0.66K","0.99%"
"07/12/2019","30.26","29.67","29.94","29.67","0.02K","1.85%"
"07/11/2019","29.71","29.54","29.54","29.52","0.75K","0.20%"
"07/10/2019","29.65","28.46","28.85","28.45","0.85K","6.27%"
"07/09/2019","27.90","28.08","28.32","27.97","0.59K","-0.92%"
"07/08/2019","28.16","28.22","28.22","28.15","0.06K","1.77%"
"07/05/2019","27.67","27.20","27.59","27.10","1.20K","1.43%"
"07/04/2019","27.28","27.84","27.86","27.26","0.42K","-1.80%"
"07/03/2019","27.78","27.91","27.91","27.74","0.33K","-0.71%"
"07/02/2019","27.98","28.44","28.44","28.44","0.11K","-0.67%"
"07/01/2019","28.17","28.10","28.16","28.10","0.25K","2.44%"
"06/28/2019","27.50","27.50","27.50","27.50","0.08K","-2.31%"
"06/27/2019","28.15","28.64","28.64","28.37","0.03K","-1.75%"
"06/26/2019","28.65","28.37","28.65","28.37","0.24K","3.65%"
"06/25/2019","27.64","27.92","27.92","27.40","0.50K","0.40%"
"06/24/2019","27.53","26.71","27.26","26.71","1.03K","4.20%"
"06/21/2019","26.42","26.17","26.17","26.13","0.58K","0.84%"
"06/20/2019","26.20","25.99","25.99","25.99","0.02K","0.50%"
"06/19/2019","26.07","26.42","26.42","26.39","1.31K","-0.57%"
"06/18/2019","26.22","26.07","26.41","26.06","0.19K","0.38%"
"06/17/2019","26.12","26.15","26.19","26.06","0.27K","-0.11%"
"06/14/2019","26.15","26.15","26.15","26.15","0.29K","0.38%"
"06/13/2019","26.05","26.09","26.09","26.09","0.15K","0.50%"
"06/12/2019","25.92","25.87","25.87","25.86","0.01K","-0.73%"
"06/11/2019","26.11","26.11","26.11","26.11","0.01K","-0.95%"
"06/10/2019","26.36","26.36","26.36","26.36","0.04K","2.73%"
"06/07/2019","25.66","25.70","25.70","25.70","0.03K","2.27%"
"06/06/2019","25.09","25.40","25.40","25.40","0.39K","-0.75%"
"06/05/2019","25.28","25.28","25.28","25.28","0.01K","-1.17%"
"06/04/2019","25.58","25.24","25.63","25.22","2.56K","3.40%"
"06/03/2019","24.74","25.10","25.37","24.98","0.62K","-2.79%"
"05/31/2019","25.45","25.68","25.68","25.68","0.01K","-3.16%"
"05/30/2019","26.28","26.50","26.50","26.40","0.02K","-0.87%"
"05/29/2019","26.51","26.55","26.94","26.55","0.02K","0.19%"
"05/28/2019","26.46","26.58","26.65","26.20","0.25K","-0.56%"
"05/27/2019","26.61","26.02","26.64","26.02","0.04K","0.64%"
"05/24/2019","26.44","26.62","26.62","26.60","0.10K","-2.18%"
"05/23/2019","27.03","27.08","27.08","27.08","0.00K","-1.13%"
"05/22/2019","27.34","27.34","27.34","27.34","0.10K","3.76%"
"05/21/2019","26.35","26.18","26.18","26.18","0.42K","0.73%"
"05/20/2019","26.16","26.16","26.16","26.16","0.05K","0.77%"
"05/17/2019","25.96","26.53","26.54","26.53","0.01K","-2.26%"
"05/16/2019","26.56","26.56","26.56","26.56","0.12K","-1.48%"
"05/15/2019","26.96","26.96","26.96","26.96","0.44K","0.33%"
"05/14/2019","26.87","26.87","26.87","26.87","0.54K","3.23%"
"05/13/2019","26.03","26.60","26.60","26.60","0.03K","-2.22%"
"05/10/2019","26.62","27.12","27.15","27.12","0.51K","-3.45%"
"05/09/2019","27.57","27.57","27.57","27.57","0.09K","-1.50%"
"05/08/2019","27.99","27.65","27.65","27.58","0.08K","1.89%"
"05/07/2019","27.47","26.80","26.80","26.80","0.02K","3.97%"
"05/06/2019","26.42","26.42","26.42","26.42","","0.49%"
"05/03/2019","26.29","25.69","26.10","25.69","0.48K","1.94%"
"05/02/2019","25.79","25.83","25.83","25.83","1.48K","-4.09%"
"05/01/2019","26.89","26.89","26.89","26.89","0.01K","-1.97%"
"04/30/2019","27.43","27.11","27.53","27.11","0.05K","-0.44%"
"04/29/2019","27.55","27.55","27.55","27.55","0.01K","1.70%"
"04/26/2019","27.09","27.09","27.09","27.09","0.11K","-5.08%"
"04/25/2019","28.54","28.54","28.54","28.54","0.06K","-0.42%"
"04/24/2019","28.66","28.66","28.66","28.66","1.00K","-0.49%"
"04/23/2019","28.80","28.80","28.80","28.80","1.00K","2.35%"
"04/18/2019","28.14","28.14","28.14","28.14","0.07K","-1.99%"
"04/17/2019","28.71","28.71","28.71","28.71","0.40K","1.63%"
"04/16/2019","28.25","27.84","28.11","27.84","0.57K","0.71%"
"04/15/2019","28.05","28.33","28.36","28.25","0.60K","0.83%"
"04/12/2019","27.82","28.11","28.11","27.63","0.00K","-2.66%"
"04/11/2019","28.58","27.84","27.84","27.84","1.65K","4.27%"
"04/10/2019","27.41","27.51","27.63","27.51","3.16K","2.12%"
"04/09/2019","26.84","26.87","26.87","26.87","0.45K","4.93%"
"04/08/2019","25.58","25.99","25.99","25.99","0.10K","-1.24%"
"04/05/2019","25.90","25.60","25.60","25.60","0.21K","0.70%"
"04/04/2019","25.72","25.51","25.51","25.51","0.65K","5.19%"
"04/03/2019","24.45","23.99","24.15","23.99","0.48K","5.16%"
"04/02/2019","23.25","23.25","23.25","23.25","0.38K","0.39%"
"04/01/2019","23.16","22.46","22.91","22.46","0.06K","1.49%"
"03/29/2019","22.82","22.88","22.88","22.88","0.30K","-3.10%"
"03/28/2019","23.55","23.63","23.63","23.63","0.24K","1.73%"
"03/27/2019","23.15","23.05","23.34","22.98","0.35K","1.36%"
"03/26/2019","22.84","22.84","22.84","22.84","0.20K","2.74%"
"03/25/2019","22.23","21.95","21.95","21.95","0.01K","1.09%"
"03/22/2019","21.99","22.07","22.19","21.92","0.10K","-1.30%"
"03/21/2019","22.28","22.95","22.95","22.27","0.16K","-3.21%"
"03/20/2019","23.02","22.45","23.15","22.45","0.17K","2.17%"
"03/19/2019","22.53","22.53","22.53","22.53","0.12K","-2.97%"
"03/18/2019","23.22","23.22","23.22","23.22","0.02K","-2.93%"
"03/15/2019","23.92","24.28","24.28","24.28","0.01K","-1.16%"
"03/14/2019","24.20","24.20","24.20","24.20","0.00K","2.02%"
"03/13/2019","23.72","23.48","23.69","23.46","0.33K","-0.34%"
"03/12/2019","23.80","23.80","23.80","23.80","1.00K","0.08%"
"03/11/2019","23.78","23.80","23.80","23.70","0.26K","-3.02%"
"03/08/2019","24.52","24.97","24.97","24.30","0.04K","-0.97%"
"03/07/2019","24.76","23.75","23.75","23.75","0.10K","4.92%"
"03/06/2019","23.60","24.33","24.37","24.22","0.13K","-3.36%"
"03/05/2019","24.42","24.50","24.50","24.30","0.02K","-0.73%"
"03/04/2019","24.60","24.60","24.60","24.60","1.11K","3.67%"
"03/01/2019","23.73","23.73","23.73","23.73","0.00K","2.59%"
"02/28/2019","23.13","23.13","23.13","23.13","0.58K","1.89%"
"02/27/2019","22.70","22.70","22.70","22.70","0.10K","7.69%"
"02/26/2019","21.08","21.08","21.08","21.08","0.10K","2.08%"
"02/25/2019","20.65","20.63","20.76","20.55","1.14K","1.08%"
"02/22/2019","20.43","20.23","20.37","20.23","0.89K","0.54%"
"02/21/2019","20.32","20.32","20.32","20.32","0.17K","-7.80%"
"02/20/2019","22.04","22.00","22.00","21.84","0.06K","1.05%"
"02/19/2019","21.81","22.20","22.20","22.20","0.60K","0.97%"
"02/18/2019","21.60","21.60","21.60","21.60","0.10K","-2.00%"
"02/15/2019","22.04","22.04","22.04","22.04","0.20K","3.14%"
"02/14/2019","21.37","22.60","22.60","22.60","0.70K","-5.06%"
"02/13/2019","22.51","21.86","21.86","21.74","0.20K","1.17%"
"02/12/2019","22.25","22.30","22.30","22.30","0.01K","-7.18%"
"02/11/2019","23.97","23.97","23.97","23.97","0.01K","0.25%"
"02/08/2019","23.91","23.91","23.91","23.91","0.03K","-4.44%"
"02/07/2019","25.02","24.88","25.05","24.88","0.01K","-0.87%"
"02/06/2019","25.24","25.24","25.24","25.24","0.08K","2.02%"
"02/05/2019","24.74","24.74","24.74","24.74","0.11K","0.45%"
"02/04/2019","24.63","23.08","23.28","23.08","0.01K","4.59%"
"02/01/2019","23.55","23.55","23.55","23.55","1.46K","-1.46%"
"01/31/2019","23.90","24.45","24.45","24.45","0.01K","-3.32%"
"01/30/2019","24.72","24.85","24.85","24.52","0.88K","-1.44%"
"01/29/2019","25.08","24.45","24.74","24.45","0.24K","2.37%"
"01/28/2019","24.50","25.06","25.09","25.00","0.05K","-4.60%"
"01/25/2019","25.68","25.40","25.62","25.28","0.10K","-0.66%"
"01/24/2019","25.85","26.20","26.60","26.07","0.71K","-2.34%"
"01/23/2019","26.47","26.47","26.47","26.47","0.00K","-1.74%"
"01/22/2019","26.94","26.58","26.58","26.56","0.06K","2.63%"
"01/21/2019","26.25","26.28","26.28","26.28","0.03K","-1.43%"
"01/18/2019","26.63","26.63","26.63","26.63","1.43K","4.88%"
"01/17/2019","25.39","25.63","25.63","25.60","4.64K","0.83%"
"01/16/2019","25.18","24.83","24.83","24.83","0.02K","3.20%"
"01/15/2019","24.40","24.32","24.32","24.32","0.03K","0.29%"
"01/14/2019","24.33","24.33","24.33","24.33","0.87K","-0.77%"
"01/11/2019","24.52","24.69","24.69","24.51","0.04K","2.34%"
"01/10/2019","23.96","23.95","23.95","23.95","0.76K","0.13%"
"01/09/2019","23.93","24.88","24.88","24.07","0.16K","-3.43%"
"01/08/2019","24.78","24.78","24.78","24.78","0.02K","2.31%"
"01/07/2019","24.22","24.23","24.23","24.22","3.38K","-5.61%"
"01/04/2019","25.66","25.45","25.77","25.41","0.08K","1.50%"
"01/03/2019","25.28","25.28","25.28","25.28","0.09K","-7.64%"
"01/02/2019","27.37","27.37","27.37","27.37","0.21K","1.15%"
"12/31/2018","27.06","27.06","27.06","27.06","0.01K","0.15%"
"12/28/2018","27.02","27.02","27.02","27.02","0.11K","-0.22%"
"12/27/2018","27.08","26.93","26.93","26.93","0.00K","-0.62%"
"12/24/2018","27.25","27.39","27.41","27.39","0.05K","1.04%"
"12/21/2018","26.97","26.97","26.97","26.97","0.03K","1.66%"
"12/20/2018","26.53","26.53","26.53","26.53","0.00K","-0.52%"
"12/19/2018","26.67","27.03","27.03","26.76","0.46K","0.95%"
"12/18/2018","26.42","26.45","26.45","26.45","0.00K","-1.01%"
"12/17/2018","26.69","26.69","26.69","26.69","2.03K","3.61%"
"12/14/2018","25.76","25.00","25.50","25.00","0.00K","4.50%"
"12/13/2018","24.65","24.65","24.65","24.65","0.05K","3.53%"
"12/12/2018","23.81","23.81","23.81","23.81","0.86K","5.73%"
"12/11/2018","22.52","22.52","22.52","22.52","32.50K","-3.01%"
"12/10/2018","23.22","23.22","23.22","23.22","0.15K","2.74%"
"12/07/2018","22.60","22.60","22.60","22.60","17.42K","1.07%"
"12/06/2018","22.36","22.36","22.36","22.36","0.01K","1.50%"
"12/05/2018","22.03","22.83","22.83","22.25","1.43K","-4.18%"
"12/04/2018","22.99","22.85","22.90","22.74","0.15K","0.61%"
"12/03/2018","22.85","22.85","22.85","22.85","0.50K","0.66%"
"11/30/2018","22.70","22.70","22.70","22.70","13.45K","2.11%"
"11/29/2018","22.23","22.23","22.23","22.23","0.28K","3.40%"
"11/28/2018","21.50","21.50","21.50","21.50","24.60K","-1.47%"
"11/27/2018","21.82","21.82","21.82","21.82","16.24K","-0.91%"
"11/26/2018","22.02","22.02","22.02","22.02","0.70K","-1.70%"
"11/23/2018","22.40","23.32","23.32","23.32","0.00K","-3.20%"
"11/22/2018","23.14","23.14","23.14","23.14","0.99K","1.98%"
"11/21/2018","22.69","21.90","22.35","21.90","0.53K","4.95%"
"11/20/2018","21.62","21.62","21.62","21.62","0.00K","2.56%"
"11/19/2018","21.08","21.08","21.08","21.08","0.01K","-1.08%"
"11/16/2018","21.31","21.92","21.92","21.92","1.24K","0.85%"
"11/15/2018","21.13","21.13","21.13","21.13","0.02K","-2.98%"
"11/14/2018","21.78","21.87","21.87","21.87","0.00K","-2.16%"
"11/13/2018","22.26","22.26","22.26","22.26","0.00K","-1.94%"
"11/12/2018","22.70","22.79","22.79","22.79","0.53K","4.85%"
"11/09/2018","21.65","21.65","21.65","21.65","0.35K","-0.46%"
"11/08/2018","21.75","21.75","21.75","21.75","0.00K","4.72%"
"11/07/2018","20.77","20.39","20.39","20.39","0.02K","5.49%"
"11/06/2018","19.69","19.69","19.69","19.69","0.01K","1.97%"
"11/05/2018","19.31","19.31","19.31","19.31","1.30K","0.68%"
"11/02/2018","19.18","18.30","19.37","18.30","1.66K","8.85%"
"11/01/2018","17.62","17.62","17.62","17.62","0.35K","-4.71%"
"10/31/2018","18.49","18.35","18.35","17.90","0.25K","1.99%"
"10/30/2018","18.13","18.91","18.91","17.51","2.64K","-4.12%"
"10/29/2018","18.91","19.88","19.88","19.27","2.57K","-8.16%"
"10/26/2018","20.59","20.59","20.59","20.59","0.00K","-3.83%"
"10/25/2018","21.41","21.47","21.47","21.47","0.09K","-2.24%"
"10/24/2018","21.90","21.77","22.03","21.77","0.05K","0.46%"
"10/23/2018","21.80","21.63","21.63","21.63","0.24K","-0.55%"
"10/22/2018","21.92","22.17","22.49","22.12","0.11K","-3.18%"
"10/19/2018","22.64","22.64","22.64","22.64","0.01K","0.09%"
"10/18/2018","22.62","21.75","22.65","21.45","3.25K","1.57%"
"10/17/2018","22.27","22.61","22.61","22.07","0.14K","-1.15%"
"10/16/2018","22.53","22.36","22.61","22.36","2.13K","1.99%"
"10/15/2018","22.09","23.72","23.76","22.79","0.03K","-8.76%"
"10/12/2018","24.21","24.21","24.25","24.18","0.09K","1.38%"
"10/11/2018","23.88","22.55","23.88","22.55","0.88K","0.97%"
"10/10/2018","23.65","23.84","23.84","23.84","1.28K","-6.63%"
"10/09/2018","25.33","26.18","26.20","25.54","0.75K","-4.34%"
"10/08/2018","26.48","26.48","26.48","26.48","0.01K","1.46%"
"10/05/2018","26.10","26.10","26.10","26.10","0.10K","3.65%"
"10/04/2018","25.18","25.18","25.18","25.18","0.10K","0.88%"
"10/03/2018","24.96","24.81","24.81","24.67","0.12K","0.81%"
"10/02/2018","24.76","25.38","25.38","25.33","0.11K","-0.80%"
"10/01/2018","24.96","24.42","24.42","24.42","0.00K","1.34%"
"09/28/2018","24.63","24.63","24.63","24.63","0.01K","2.62%"
"09/27/2018","24.00","24.00","24.00","24.00","0.01K","2.48%"
"09/26/2018","23.42","23.42","23.42","23.42","0.10K","-3.50%"
"09/25/2018","24.27","24.27","24.27","24.27","0.02K","-4.03%"
"09/24/2018","25.29","25.29","25.29","25.29","0.11K","1.65%"
"09/21/2018","24.88","24.88","24.88","24.88","0.01K","0.65%"
"09/20/2018","24.72","24.72","24.72","24.72","0.00K","2.62%"
"09/19/2018","24.09","22.43","22.43","22.43","0.03K","5.52%"
"09/18/2018","22.83","22.83","22.83","22.83","0.18K","-2.69%"
"09/17/2018","23.46","23.46","23.46","23.46","1.80K","4.64%"
"09/14/2018","22.42","22.42","22.42","22.42","0.05K","5.31%"
"09/13/2018","21.29","23.00","23.00","23.00","0.06K","-16.08%"
"09/12/2018","25.37","25.66","25.66","25.66","0.23K","-4.84%"
"09/11/2018","26.66","26.51","26.51","26.49","0.51K","-2.77%"
"09/10/2018","27.42","27.42","27.42","27.42","0.09K","8.25%"
"09/07/2018","25.33","25.33","25.33","25.33","0.01K","7.47%"
"09/06/2018","23.57","23.57","23.57","23.57","0.15K","5.04%"
"09/05/2018","22.44","22.44","22.44","22.44","0.07K","0.85%"
"09/04/2018","22.25","22.22","22.22","22.21","0.14K","-0.13%"
"09/03/2018","22.28","22.28","22.28","22.28","0.07K","-3.97%"
"08/31/2018","23.20","23.20","23.20","23.20","0.01K","-0.39%"
"08/30/2018","23.29","23.15","23.65","23.15","0.45K","0.43%"
"08/29/2018","23.19","23.19","23.19","23.19","0.05K","1.44%"
"08/28/2018","22.86","23.14","23.14","22.87","0.31K","-2.52%"
"08/27/2018","23.45","23.45","23.45","23.45","0.05K","2.72%"
"08/24/2018","22.83","22.58","22.58","22.30","0.15K","1.60%"
"08/23/2018","22.47","22.68","22.68","22.43","0.74K","2.98%"
"08/22/2018","21.82","21.83","21.87","21.74","0.11K","2.39%"
"08/21/2018","21.31","21.34","21.34","21.34","0.30K","4.26%"
"08/20/2018","20.44","20.14","20.43","20.14","0.76K","2.00%"
"08/17/2018","20.04","20.09","20.09","20.03","0.20K","0.91%"
"08/16/2018","19.86","20.08","20.08","20.02","0.10K","-0.45%"
"08/15/2018","19.95","19.95","19.95","19.95","0.13K","-0.25%"
"08/14/2018","20.00","19.88","19.99","19.88","0.10K","0.50%"
"08/13/2018","19.90","19.81","19.92","19.81","0.37K","0.86%"
"08/10/2018","19.73","19.73","19.73","19.73","0.06K","1.60%"
"08/09/2018","19.42","19.42","19.42","19.42","0.00K","1.04%"
"08/08/2018","19.22","19.22","19.22","19.22","0.92K","-0.72%"
"08/07/2018","19.36","19.36","19.36","19.36","0.48K","-0.31%"
"08/06/2018","19.42","19.42","19.42","19.42","0.10K","-0.56%"
"08/03/2018","19.53","19.62","19.62","19.56","0.24K","0.00%"
"08/02/2018","19.53","19.53","19.53","19.53","7.12K","-0.81%"
"08/01/2018","19.69","19.69","19.69","19.69","0.51K","1.81%"
"07/31/2018","19.34","19.34","19.34","19.34","0.05K","1.84%"
"07/30/2018","18.99","18.99","18.99","18.99","0.05K","-0.52%"
"07/27/2018","19.09","19.09","19.09","19.09","0.05K","-0.73%"
"07/26/2018","19.23","19.23","19.23","19.23","0.04K","-0.26%"
"07/25/2018","19.28","19.28","19.28","19.28","0.25K","1.42%"
"07/24/2018","19.01","19.01","19.01","19.01","1.00K","-0.42%"
"07/23/2018","19.09","19.16","19.16","19.16","0.50K","1.70%"
"07/20/2018","18.77","18.77","18.77","18.77","0.05K","1.13%"
"07/19/2018","18.56","18.56","18.56","18.56","0.10K","2.48%"
"07/18/2018","18.11","18.11","18.11","18.11","0.25K","2.09%"
"07/17/2018","17.74","17.74","17.74","17.74","0.92K","0.85%"
"07/16/2018","17.59","17.59","17.59","17.59","0.05K","-0.57%"
"07/13/2018","17.69","17.69","17.69","17.69","0.03K","-0.17%"
"07/12/2018","17.72","17.72","17.72","17.72","14.27K","-1.28%"
"07/11/2018","17.95","17.95","17.95","17.95","0.01K","1.58%"
"07/10/2018","17.67","17.67","17.67","17.67","15.39K","0.51%"
"07/09/2018","17.58","17.58","17.58","17.58","20.75K","1.74%"
"07/06/2018","17.28","17.28","17.28","17.28","19.59K","0.17%"
"07/05/2018","17.25","17.25","17.25","17.25","0.00K","1.05%"
"07/04/2018","17.07","17.07","17.07","17.07","13.30K","2.52%"
"07/03/2018","16.65","16.65","16.65","16.65","10.77K","0.18%"
"07/02/2018","16.62","16.62","16.62","16.62","0.49K","0.67%"
"06/29/2018","16.51","16.51","16.51","16.51","0.01K","-0.06%"
"06/28/2018","16.52","16.52","16.52","16.52","15.91K","-1.55%"
"06/27/2018","16.78","16.78","16.78","16.78","20.61K","1.39%"
"06/26/2018","16.55","16.55","16.55","16.55","0.20K","0.06%"
"06/25/2018","16.54","16.54","16.54","16.54","0.07K","-0.42%"
"06/22/2018","16.61","16.61","16.61","16.61","0.25K","1.84%"
"06/21/2018","16.31","16.31","16.31","16.31","0.67K","2.07%"
"06/20/2018","15.98","15.98","15.98","15.98","0.50K","1.85%"
"06/19/2018","15.69","15.69","15.69","15.69","22.15K","-2.24%"
"06/18/2018","16.05","16.05","16.05","16.05","0.02K","0.44%"
"06/15/2018","15.98","15.98","15.98","15.98","0.01K","-2.20%"
"06/14/2018","16.34","16.34","16.34","16.34","0.01K","-2.56%"
"06/13/2018","16.77","16.77","16.77","16.77","0.01K","0.96%"
"06/12/2018","16.61","16.61","16.61","16.61","0.04K","-2.06%"
"06/11/2018","16.96","16.96","16.96","16.96","0.05K","-1.40%"
"06/08/2018","17.20","17.20","17.20","17.20","13.36K","-0.98%"
"06/07/2018","17.37","17.37","17.37","17.37","0.00K","0.35%"
"06/06/2018","17.31","17.31","17.31","17.31","0.01K","1.17%"
"06/05/2018","17.11","17.11","17.11","17.11","0.01K","-1.78%"
"06/04/2018","17.42","17.42","17.42","17.42","0.01K","5.26%"
"06/01/2018","16.55","16.55","16.55","16.55","0.01K","2.41%"
"05/31/2018","16.16","16.16","16.16","16.16","0.07K","-5.05%"
"05/30/2018","17.02","17.02","17.02","17.02","0.02K","-2.58%"
"05/29/2018","17.47","17.47","17.47","17.47","0.03K","0.00%"
"05/28/2018","17.47","17.47","17.47","17.47","8.56K","1.75%"
"05/25/2018","17.17","17.17","17.17","17.17","0.01K","-1.60%"
"05/24/2018","17.45","17.45","17.45","17.45","0.02K","1.75%"
"05/23/2018","17.15","17.15","17.15","17.15","0.02K","0.41%"
"05/22/2018","17.08","17.08","17.08","17.08","0.02K","2.40%"
"05/21/2018","16.68","16.68","16.68","16.68","0.01K","1.83%"
"05/18/2018","16.38","16.39","16.39","16.39","0.01K","-0.06%"
"05/17/2018","16.39","16.39","16.39","16.39","0.01K","0.86%"
"05/16/2018","16.25","16.25","16.25","16.25","0.01K","5.66%"
"05/15/2018","15.38","15.38","15.38","15.38","0.00K","-2.04%"
"05/14/2018","15.70","15.70","15.70","15.70","18.46K","0.13%"
"05/11/2018","15.68","15.68","15.68","15.68","0.00K","0.13%"
"05/10/2018","15.66","15.66","15.66","15.66","0.03K","4.05%"
"05/09/2018","15.05","15.05","15.05","15.05","0.00K","2.87%"
"05/08/2018","14.63","14.63","14.63","14.63","12.14K","-0.14%"
"05/07/2018","14.65","14.65","14.65","14.65","18.94K","4.34%"
"05/04/2018","14.04","14.04","14.04","14.04","10.41K","0.43%"
"05/03/2018","13.98","13.98","13.98","13.98","0.00K","-0.71%"
"05/02/2018","14.08","14.08","14.08","14.08","22.73K","-2.29%"
"05/01/2018","14.41","14.41","14.41","14.41","9.97K","-1.30%"
"04/30/2018","14.60","14.60","14.60","14.60","12.37K","0.14%"
"04/27/2018","14.58","14.58","14.58","14.58","0.02K","0.48%"
"04/26/2018","14.51","14.51","14.51","14.51","0.04K","1.75%"
"04/25/2018","14.26","14.26","14.26","14.26","0.02K","0.28%"
"04/24/2018","14.22","14.22","14.22","14.22","0.03K","2.52%"
"04/23/2018","13.87","13.87","13.87","13.87","0.06K","-1.07%"
"04/20/2018","14.02","14.02","14.02","14.02","0.00K","-2.77%"
"04/19/2018","14.42","14.42","14.42","14.42","0.00K","-2.83%"
"04/18/2018","14.84","14.84","14.84","14.84","0.05K","1.09%"
"04/17/2018","14.68","14.68","14.68","14.68","0.02K","-1.61%"
"04/16/2018","14.92","14.92","14.92","14.92","0.26K","0.54%"
"04/13/2018","14.84","14.84","14.84","14.84","0.25K","2.77%"
"04/12/2018","14.44","14.44","14.44","14.44","17.56K","1.40%"
"04/11/2018","14.24","14.24","14.24","14.24","34.41K","0.56%"
"04/10/2018","14.16","14.16","14.16","14.16","19.37K","0.35%"
"04/09/2018","14.11","14.11","14.11","14.11","17.92K","2.54%"
"04/06/2018","13.76","13.76","13.76","13.76","20.77K","2.61%"
"04/05/2018","13.41","13.41","13.41","13.41","0.00K","-3.04%"
"04/04/2018","13.83","13.83","13.83","13.83","17.63K","-1.64%"
"04/03/2018","14.06","14.06","14.06","14.06","18.80K","0.14%"