iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW) Exchange: NYSE ARCA

  1. Overview
  2. iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW)

Data as of May 2, 2025

$39.87 ($0.00) 0.00%

iPathA Series B Bloomberg Livestock Subindex Total Return ETN - Daily Information
Click for more stock information on iPathA Series B Bloomberg Livestock Subindex Total Return ETN.
Daily Information Data
Date May 2, 2025
Open $39.87
Previous Close $39.87
High $39.87
Low $39.87
Adjusted Open $39.87
Previous Adjusted Close $39.87
Adjusted High $39.87
Adjusted Low $39.87

About iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW)

iPathA Series B Bloomberg Livestock Subindex Total Return ETN

Invest in iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Built to help smart investors invest smarter.

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

Historical Stock Data for iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW)

Date Open High Low Close Adj.Close Volume
2023-06-14 $39.87 $39.87 $39.87 $39.87 $39.87 0
2023-06-13 $39.87 $39.87 $39.87 $39.87 $39.87 0
2023-06-12 $39.87 $39.87 $39.87 $39.87 $39.87 0
2023-06-09 $39.87 $39.87 $39.87 $39.87 $39.87 0
2023-06-08 $39.87 $39.87 $39.87 $39.87 $39.87 127
2023-06-07 $40.85 $40.85 $39.86 $39.87 $39.87 5,117
2023-06-06 $39.75 $40.65 $39.75 $40.61 $40.61 10,126
2023-06-05 $39.59 $39.62 $39.41 $39.59 $39.59 3,047
2023-06-02 $39.45 $39.64 $39.40 $39.59 $39.59 6,363
2023-06-01 $38.38 $39.11 $38.38 $38.96 $38.96 16,354
2023-05-31 $38.28 $38.50 $38.28 $38.50 $38.50 705
2023-05-30 $37.49 $37.91 $37.49 $37.85 $37.85 1,232
2023-05-26 $36.88 $37.08 $36.73 $36.79 $36.79 8,768
2023-05-25 $37.31 $37.39 $37.02 $37.02 $37.02 2,617
2023-05-24 $37.00 $37.65 $37.00 $37.55 $37.55 1,411
2023-05-23 $37.25 $37.41 $37.21 $37.25 $37.25 6,777
2023-05-22 $37.80 $37.99 $37.61 $37.63 $37.63 2,360
2023-05-19 $37.79 $38.04 $37.79 $37.96 $37.96 663
2023-05-18 $38.12 $38.12 $38.08 $38.09 $38.09 907
2023-05-17 $38.08 $38.16 $38.03 $38.09 $38.09 3,588
2023-05-16 $38.44 $38.44 $38.36 $38.40 $38.40 584
2023-05-15 $37.87 $38.32 $37.87 $38.32 $38.32 1,133
2023-05-12 $37.67 $37.92 $37.60 $37.92 $37.92 2,805
2023-05-11 $37.97 $37.97 $37.74 $37.74 $37.74 5,275
2023-05-10 $37.91 $37.91 $37.82 $37.82 $37.82 3,899
2023-05-09 $37.54 $37.95 $37.54 $37.95 $37.95 1,211
2023-05-08 $37.82 $37.82 $37.50 $37.51 $37.51 1,827
2023-05-05 $37.87 $37.91 $37.50 $37.50 $37.50 1,692
2023-05-04 $38.12 $38.14 $37.90 $38.10 $38.10 2,311
2023-05-03 $38.54 $38.68 $38.11 $38.27 $38.27 27,980
2023-05-02 $38.78 $38.78 $38.57 $38.64 $38.64 4,632
2023-05-01 $39.13 $39.13 $38.77 $38.93 $38.93 7,357
2023-04-28 $38.72 $39.27 $38.72 $39.18 $39.18 36,461
2023-04-27 $38.93 $39.02 $38.76 $39.02 $39.02 1,039
2023-04-26 $37.81 $38.96 $37.81 $38.96 $38.96 2,012
2023-04-25 $38.28 $38.44 $37.98 $38.40 $38.40 880
2023-04-24 $37.92 $38.52 $37.92 $38.50 $38.50 1,379
2023-04-21 $38.09 $38.23 $37.94 $38.10 $38.10 2,809
2023-04-20 $38.30 $38.30 $37.85 $38.12 $38.12 6,031
2023-04-19 $38.19 $38.20 $37.95 $38.19 $38.19 4,706
2023-04-18 $38.70 $38.70 $38.19 $38.32 $38.32 2,715
2023-04-17 $37.99 $38.67 $37.99 $38.67 $38.67 758
2023-04-14 $38.00 $38.26 $38.00 $38.24 $38.24 3,514
2023-04-13 $38.44 $38.55 $38.10 $38.15 $38.15 1,996
2023-04-12 $38.45 $38.50 $38.45 $38.47 $38.47 1,470
2023-04-11 $38.25 $38.35 $38.25 $38.35 $38.35 1,026
2023-04-10 $38.38 $38.55 $38.38 $38.50 $38.50 2,679
2023-04-06 $38.12 $38.35 $37.94 $38.31 $38.31 2,795
2023-04-05 $37.89 $37.89 $37.76 $37.87 $37.87 892
2023-04-04 $38.23 $38.23 $38.01 $38.02 $38.02 1,081
2023-04-03 $38.34 $38.48 $38.34 $38.47 $38.47 2,375
2023-03-31 $38.54 $38.63 $38.54 $38.55 $38.55 1,639
2023-03-30 $38.21 $38.41 $38.21 $38.41 $38.41 821
2023-03-29 $38.26 $38.26 $38.10 $38.10 $38.10 1,197
2023-03-28 $38.15 $38.23 $38.10 $38.23 $38.23 3,173
2023-03-27 $37.71 $38.30 $37.71 $38.30 $38.30 1,972
2023-03-24 $37.50 $37.75 $37.50 $37.70 $37.70 2,453
2023-03-23 $37.15 $37.25 $37.15 $37.25 $37.25 607
2023-03-22 $38.10 $38.10 $37.03 $37.26 $37.26 3,095
2023-03-21 $37.22 $37.75 $37.22 $37.54 $37.54 5,302
2023-03-20 $37.66 $37.81 $37.58 $37.61 $37.61 1,408
2023-03-17 $37.97 $37.97 $37.63 $37.91 $37.91 1,885
2023-03-16 $38.58 $38.58 $37.99 $38.00 $38.00 3,024
2023-03-15 $39.11 $39.11 $38.57 $38.59 $38.59 4,977
2023-03-14 $39.44 $39.44 $39.44 $39.44 $39.44 193
2023-03-13 $39.62 $39.71 $39.35 $39.64 $39.64 3,857
2023-03-10 $39.44 $39.72 $39.44 $39.72 $39.72 1,298
2023-03-09 $39.74 $39.76 $39.28 $39.47 $39.47 2,668
2023-03-08 $39.70 $39.75 $39.70 $39.75 $39.75 622
2023-03-07 $39.70 $39.70 $39.46 $39.63 $39.63 1,823
2023-03-06 $39.34 $39.53 $39.34 $39.40 $39.40 1,937
2023-03-03 $40.00 $40.00 $39.31 $39.39 $39.39 1,410
2023-03-02 $39.38 $39.38 $39.05 $39.05 $39.05 2,323
2023-03-01 $39.61 $39.61 $39.46 $39.46 $39.46 1,096
2023-02-28 $39.42 $39.53 $39.30 $39.50 $39.50 2,205
2023-02-27 $39.54 $39.57 $39.26 $39.35 $39.35 4,461
2023-02-24 $39.16 $39.71 $39.16 $39.61 $39.61 2,184
2023-02-23 $39.61 $39.72 $39.53 $39.64 $39.64 1,748
2023-02-22 $40.14 $40.14 $39.69 $39.69 $39.69 1,062
2023-02-21 $39.91 $40.16 $39.90 $40.16 $40.16 6,311
2023-02-17 $39.58 $39.65 $39.40 $39.40 $39.40 1,855
2023-02-16 $39.25 $39.39 $39.25 $39.37 $39.37 1,180
2023-02-15 $39.66 $39.66 $39.42 $39.57 $39.57 1,287
2023-02-14 $40.00 $40.00 $39.44 $39.64 $39.64 1,364
2023-02-13 $39.16 $39.63 $39.16 $39.61 $39.61 2,216
2023-02-10 $38.84 $38.94 $38.82 $38.94 $38.94 751
2023-02-09 $38.87 $38.88 $38.81 $38.83 $38.83 165,735
2023-02-08 $38.79 $39.01 $38.79 $38.92 $38.92 1,956
2023-02-07 $38.92 $38.94 $38.80 $38.83 $38.83 40,596
2023-02-06 $39.14 $39.14 $38.79 $38.88 $38.88 2,140
2023-02-03 $39.34 $39.51 $39.29 $39.43 $39.43 29,583
2023-02-02 $38.72 $39.33 $38.72 $39.30 $39.30 7,745
2023-02-01 $39.13 $39.13 $38.65 $38.74 $38.74 4,976
2023-01-31 $39.50 $39.50 $39.11 $39.17 $39.17 1,511
2023-01-30 $39.23 $39.29 $39.23 $39.29 $39.29 661
2023-01-27 $38.82 $39.12 $38.69 $38.91 $38.91 2,587
2023-01-26 $38.55 $38.99 $38.55 $38.90 $38.90 4,815
2023-01-25 $38.69 $38.78 $38.55 $38.77 $38.77 1,940
2023-01-24 $38.60 $38.79 $38.60 $38.79 $38.79 3,009
2023-01-23 $38.86 $38.88 $38.58 $38.64 $38.64 2,137
2023-01-20 $38.05 $38.68 $38.05 $38.67 $38.67 3,270
2023-01-19 $38.18 $38.56 $38.13 $38.27 $38.27 6,652
2023-01-18 $38.85 $38.90 $38.62 $38.73 $38.73 6,029
2023-01-17 $38.61 $39.09 $38.61 $38.97 $38.97 2,723
2023-01-13 $38.95 $38.99 $38.69 $38.90 $38.90 3,953
2023-01-12 $39.03 $39.04 $38.85 $39.03 $39.03 4,715
2023-01-11 $39.04 $39.22 $39.04 $39.07 $39.07 6,625
2023-01-10 $39.25 $39.35 $39.20 $39.29 $39.29 3,282
2023-01-09 $39.45 $39.51 $39.26 $39.43 $39.43 6,263
2023-01-06 $39.55 $39.55 $39.10 $39.26 $39.26 25,481
2023-01-05 $39.66 $39.66 $39.42 $39.60 $39.60 2,456
2023-01-04 $39.99 $39.99 $39.59 $39.69 $39.69 5,422
2023-01-03 $40.01 $40.22 $39.80 $39.81 $39.81 5,157
2022-12-30 $40.55 $40.67 $40.36 $40.36 $40.36 2,592
2022-12-29 $40.85 $40.85 $40.55 $40.63 $40.63 4,739
2022-12-28 $40.60 $40.91 $40.60 $40.75 $40.75 54,695
2022-12-27 $40.34 $40.96 $40.34 $40.86 $40.86 12,149
2022-12-23 $40.42 $40.46 $40.17 $40.39 $40.39 1,878
2022-12-22 $40.45 $40.48 $40.16 $40.36 $40.36 2,538
2022-12-21 $39.43 $40.61 $39.43 $40.61 $40.61 6,208
2022-12-20 $39.52 $39.60 $39.33 $39.33 $39.33 1,291
2022-12-19 $39.70 $39.76 $39.66 $39.76 $39.76 1,653
2022-12-16 $39.24 $39.76 $39.24 $39.67 $39.67 2,259
2022-12-15 $38.86 $39.13 $38.79 $38.93 $38.93 5,701
2022-12-14 $39.51 $39.51 $39.23 $39.30 $39.30 2,079
2022-12-13 $39.67 $39.67 $39.64 $39.64 $39.64 557
2022-12-12 $39.30 $39.41 $39.30 $39.41 $39.41 1,742
2022-12-09 $39.33 $39.40 $39.33 $39.34 $39.34 763
2022-12-08 $39.20 $39.20 $38.90 $39.08 $39.08 4,825
2022-12-07 $39.68 $39.68 $39.35 $39.38 $39.38 1,934
2022-12-06 $40.36 $40.36 $39.36 $39.44 $39.44 5,516
2022-12-05 $40.24 $40.58 $40.24 $40.32 $40.32 3,830
2022-12-02 $40.25 $40.32 $39.97 $40.28 $40.28 2,897
2022-12-01 $39.58 $40.11 $39.58 $40.02 $40.02 6,886
2022-11-30 $39.38 $39.55 $39.38 $39.55 $39.55 3,515
2022-11-29 $39.18 $39.22 $39.18 $39.22 $39.22 1,258
2022-11-28 $39.72 $39.72 $39.26 $39.26 $39.26 1,870
2022-11-25 $40.07 $40.07 $39.83 $39.88 $39.88 517
2022-11-23 $40.35 $40.35 $39.93 $39.93 $39.93 2,238
2022-11-22 $40.35 $40.48 $40.26 $40.30 $40.30 1,744
2022-11-21 $40.21 $40.46 $40.21 $40.35 $40.35 5,387
2022-11-18 $39.93 $40.26 $39.93 $40.10 $40.10 3,049
2022-11-17 $40.07 $40.20 $40.03 $40.20 $40.20 5,677
2022-11-16 $39.64 $40.00 $39.64 $39.93 $39.93 6,019
2022-11-15 $39.71 $39.78 $39.56 $39.63 $39.63 3,156
2022-11-14 $39.31 $39.52 $39.31 $39.42 $39.42 4,782
2022-11-11 $39.61 $39.61 $39.49 $39.49 $39.49 1,438
2022-11-10 $39.62 $39.79 $39.56 $39.78 $39.78 3,310
2022-11-09 $39.83 $39.83 $39.57 $39.61 $39.61 6,010
2022-11-08 $40.11 $40.11 $39.77 $39.83 $39.83 1,730
2022-11-07 $39.15 $40.13 $39.15 $40.02 $40.02 2,720
2022-11-04 $39.49 $39.49 $39.13 $39.27 $39.27 2,198
2022-11-03 $39.39 $39.41 $39.14 $39.18 $39.18 4,682
2022-11-02 $39.46 $39.46 $39.13 $39.13 $39.13 2,215
2022-11-01 $39.55 $39.62 $39.55 $39.58 $39.58 4,369
2022-10-31 $39.80 $39.83 $39.59 $39.59 $39.59 3,241
2022-10-28 $39.75 $39.85 $39.75 $39.78 $39.78 10,378
2022-10-27 $40.04 $40.30 $39.67 $39.68 $39.68 25,473
2022-10-26 $40.28 $40.43 $40.11 $40.35 $40.35 3,619
2022-10-25 $40.50 $40.50 $40.15 $40.34 $40.34 3,795
2022-10-24 $40.22 $40.37 $40.10 $40.35 $40.35 30,869
2022-10-21 $39.80 $40.23 $39.55 $40.13 $40.13 14,075
2022-10-20 $39.60 $39.75 $39.54 $39.67 $39.67 2,490
2022-10-19 $39.11 $39.72 $39.11 $39.72 $39.72 5,399
2022-10-18 $38.76 $39.34 $38.44 $39.34 $39.34 5,048
2022-10-17 $38.09 $39.03 $38.09 $39.03 $39.03 11,841
2022-10-14 $38.08 $38.32 $37.90 $38.26 $38.26 1,929
2022-10-13 $38.14 $38.16 $38.14 $38.16 $38.16 1,267
2022-10-12 $37.90 $38.20 $37.90 $38.16 $38.16 8,212
2022-10-11 $37.97 $38.04 $37.92 $38.04 $38.04 7,735
2022-10-10 $37.68 $37.86 $37.66 $37.86 $37.86 2,031
2022-10-07 $37.63 $37.65 $37.55 $37.56 $37.56 1,999
2022-10-06 $37.36 $37.71 $37.36 $37.64 $37.64 2,632
2022-10-05 $36.99 $37.48 $36.99 $37.48 $37.48 6,053
2022-10-04 $37.70 $37.81 $37.02 $37.05 $37.05 6,199
2022-10-03 $37.20 $37.74 $37.20 $37.70 $37.70 4,664
2022-09-30 $37.45 $37.48 $37.17 $37.34 $37.34 6,054
2022-09-29 $37.11 $37.44 $37.04 $37.41 $37.41 3,968
2022-09-28 $37.93 $37.93 $37.00 $37.10 $37.10 4,919
2022-09-27 $37.90 $37.90 $37.12 $37.23 $37.23 8,725
2022-09-26 $38.40 $38.66 $37.50 $37.50 $37.50 11,149
2022-09-23 $38.92 $38.92 $38.38 $38.40 $38.40 10,099
2022-09-22 $39.11 $39.15 $38.95 $38.96 $38.96 2,406
2022-09-21 $39.66 $39.66 $39.32 $39.32 $39.32 2,950
2022-09-20 $39.72 $39.87 $39.64 $39.74 $39.74 5,163
2022-09-19 $39.68 $39.70 $39.51 $39.61 $39.61 2,082
2022-09-16 $39.69 $39.69 $39.47 $39.62 $39.62 3,206
2022-09-15 $39.41 $39.74 $39.41 $39.74 $39.74 2,505
2022-09-14 $39.24 $39.24 $39.08 $39.08 $39.08 1,402
2022-09-13 $38.88 $39.31 $38.88 $39.25 $39.25 2,592
2022-09-12 $39.50 $39.50 $38.84 $38.95 $38.95 3,026
2022-09-09 $38.66 $39.08 $38.66 $39.08 $39.08 3,889
2022-09-08 $38.38 $38.65 $38.38 $38.65 $38.65 535
2022-09-07 $38.80 $38.80 $38.36 $38.44 $38.44 4,234
2022-09-06 $38.62 $38.62 $38.35 $38.62 $38.62 8,745
2022-09-02 $38.24 $38.44 $38.20 $38.44 $38.44 4,471
2022-09-01 $38.16 $38.43 $38.10 $38.25 $38.25 16,057
2022-08-31 $38.88 $38.88 $38.11 $38.13 $38.13 5,384
2022-08-30 $38.40 $38.80 $38.38 $38.72 $38.72 8,797
2022-08-29 $38.07 $38.46 $38.07 $38.45 $38.45 43,286
2022-08-26 $38.24 $38.24 $38.08 $38.16 $38.16 3,078
2022-08-25 $38.08 $38.35 $38.08 $38.35 $38.35 5,731
2022-08-24 $38.47 $38.55 $38.14 $38.16 $38.16 11,001
2022-08-23 $39.12 $39.19 $38.68 $38.76 $38.76 3,447
2022-08-22 $38.73 $38.97 $38.73 $38.89 $38.89 1,857
2022-08-19 $38.87 $38.96 $38.70 $38.86 $38.86 3,239
2022-08-18 $39.35 $39.36 $38.69 $38.69 $38.69 6,454
2022-08-17 $39.39 $39.66 $39.12 $39.63 $39.63 3,137
2022-08-16 $39.70 $39.98 $39.26 $39.28 $39.28 4,465
2022-08-15 $39.66 $39.76 $39.46 $39.63 $39.63 5,117
2022-08-12 $39.82 $39.84 $39.62 $39.62 $39.62 2,724
2022-08-11 $39.57 $40.00 $39.57 $39.92 $39.92 10,773
2022-08-10 $39.42 $39.81 $39.42 $39.76 $39.76 1,790
2022-08-09 $39.90 $39.90 $39.30 $39.44 $39.44 2,957
2022-08-08 $39.43 $39.83 $39.42 $39.75 $39.75 11,650
2022-08-05 $39.13 $39.49 $39.13 $39.41 $39.41 3,764
2022-08-04 $38.82 $39.25 $38.79 $39.13 $39.13 3,663
2022-08-03 $38.79 $39.28 $38.79 $38.99 $38.99 3,696
2022-08-02 $38.94 $38.94 $38.62 $38.62 $38.62 9,889
2022-08-01 $38.72 $38.99 $38.47 $38.92 $38.92 7,618
2022-07-29 $37.52 $38.97 $37.52 $38.97 $38.97 6,568
2022-07-28 $38.99 $38.99 $38.69 $38.70 $38.70 3,739
2022-07-27 $38.90 $39.00 $38.38 $39.00 $39.00 4,443
2022-07-26 $38.54 $38.54 $38.06 $38.30 $38.30 4,053
2022-07-25 $38.73 $38.77 $38.53 $38.61 $38.61 3,575
2022-07-22 $38.52 $38.88 $38.50 $38.88 $38.88 7,489
2022-07-21 $38.30 $38.47 $38.26 $38.36 $38.36 2,021
2022-07-20 $38.55 $38.61 $38.27 $38.52 $38.52 4,818
2022-07-19 $38.11 $38.31 $38.08 $38.24 $38.24 2,126
2022-07-18 $37.58 $38.60 $37.58 $38.60 $38.60 5,709
2022-07-15 $37.85 $37.85 $37.58 $37.64 $37.64 4,809
2022-07-14 $38.06 $38.09 $37.79 $37.81 $37.81 1,895
2022-07-13 $38.20 $38.34 $37.90 $37.98 $37.98 8,762
2022-07-12 $37.73 $38.20 $37.72 $38.06 $38.06 4,887
2022-07-11 $37.50 $38.69 $37.50 $37.73 $37.73 14,916
2022-07-08 $37.75 $38.59 $37.49 $37.90 $37.90 116,233
2022-07-07 $37.75 $38.42 $37.75 $38.06 $38.06 12,259
2022-07-06 $37.39 $37.79 $37.39 $37.67 $37.67 5,700
2022-07-05 $36.46 $37.35 $36.46 $37.03 $37.03 7,321
2022-07-01 $35.97 $37.38 $35.53 $37.01 $37.01 8,305
2022-06-30 $36.50 $36.52 $36.21 $36.39 $36.39 3,761
2022-06-29 $36.23 $36.94 $36.23 $36.81 $36.81 2,565
2022-06-28 $36.90 $37.77 $36.50 $36.56 $36.56 2,541
2022-06-27 $37.46 $37.46 $36.76 $36.80 $36.80 2,414
2022-06-24 $36.83 $37.46 $36.83 $37.10 $37.10 3,594
2022-06-23 $37.52 $37.52 $36.62 $36.70 $36.70 8,349
2022-06-22 $38.13 $38.32 $37.51 $37.67 $37.67 2,505
2022-06-21 $38.00 $38.32 $37.82 $38.10 $38.10 5,880
2022-06-17 $38.00 $38.00 $37.50 $37.80 $37.80 27,799
2022-06-16 $37.16 $37.53 $37.15 $37.47 $37.47 9,905
2022-06-15 $36.91 $37.50 $36.91 $37.30 $37.30 12,862
2022-06-14 $36.93 $37.10 $36.63 $36.81 $36.81 4,339
2022-06-13 $37.28 $37.28 $35.95 $36.90 $36.90 19,149
2022-06-10 $37.30 $37.64 $37.13 $37.21 $37.21 3,378
2022-06-09 $36.86 $37.44 $36.86 $37.32 $37.32 2,748
2022-06-08 $37.10 $38.00 $37.10 $37.48 $37.48 5,787
2022-06-07 $36.94 $37.33 $36.89 $37.21 $37.21 22,707
2022-06-06 $37.32 $37.33 $36.95 $37.02 $37.02 42,805
2022-06-03 $37.75 $37.75 $37.41 $37.47 $37.47 1,534
2022-06-02 $37.58 $38.33 $36.70 $37.65 $37.65 5,204
2022-06-01 $37.11 $37.71 $37.11 $37.58 $37.58 4,285
2022-05-31 $37.83 $37.83 $36.51 $36.74 $36.74 5,069
2022-05-27 $37.70 $37.70 $37.20 $37.42 $37.42 1,213
2022-05-26 $37.02 $37.68 $37.00 $37.48 $37.48 3,042
2022-05-25 $37.50 $37.50 $36.68 $36.80 $36.80 3,824
2022-05-24 $36.95 $37.69 $36.94 $37.58 $37.58 1,873
2022-05-23 $37.83 $37.87 $36.86 $37.74 $37.74 6,536
2022-05-20 $36.90 $37.10 $36.54 $37.10 $37.10 1,509
2022-05-19 $37.49 $37.49 $36.54 $36.90 $36.90 4,483
2022-05-18 $37.49 $37.49 $36.39 $37.02 $37.02 6,013
2022-05-17 $36.86 $37.31 $36.66 $37.30 $37.30 8,158
2022-05-16 $36.15 $36.82 $36.13 $36.74 $36.74 4,938
2022-05-13 $35.57 $36.03 $35.49 $35.75 $35.75 5,026
2022-05-12 $36.31 $36.31 $35.50 $35.55 $35.55 4,200
2022-05-11 $36.37 $36.60 $36.09 $36.37 $36.37 3,985
2022-05-10 $36.88 $36.90 $36.11 $36.56 $36.56 9,945
2022-05-09 $37.05 $37.15 $35.61 $36.43 $36.43 42,388
2022-05-06 $37.80 $37.80 $36.86 $37.15 $37.15 12,823
2022-05-05 $37.39 $37.61 $37.20 $37.28 $37.28 19,862
2022-05-04 $37.32 $37.52 $37.31 $37.52 $37.52 2,895
2022-05-03 $37.18 $37.47 $36.98 $37.29 $37.29 3,181
2022-05-02 $37.33 $37.96 $36.85 $37.75 $37.75 16,699
2022-04-29 $38.19 $38.19 $36.60 $36.85 $36.85 31,276
2022-04-28 $38.00 $38.33 $37.82 $38.19 $38.19 5,439
2022-04-27 $38.32 $38.36 $37.99 $38.07 $38.07 19,209
2022-04-26 $38.83 $38.83 $38.33 $38.40 $38.40 11,125
2022-04-25 $39.73 $39.73 $38.56 $38.74 $38.74 63,593
2022-04-22 $39.70 $40.18 $39.70 $39.83 $39.83 14,396
2022-04-21 $39.90 $39.90 $39.66 $39.72 $39.72 28,421
2022-04-20 $39.86 $40.05 $39.76 $39.98 $39.98 5,396
2022-04-19 $40.30 $40.30 $39.73 $39.84 $39.84 8,487
2022-04-18 $39.46 $40.04 $39.46 $40.04 $40.04 13,932
2022-04-14 $39.14 $39.40 $39.11 $39.33 $39.33 12,271
2022-04-13 $39.60 $39.60 $39.28 $39.37 $39.37 9,864
2022-04-12 $38.83 $39.58 $38.83 $39.54 $39.54 22,204
2022-04-11 $38.64 $38.79 $38.31 $38.79 $38.79 18,655
2022-04-08 $38.53 $38.75 $38.33 $38.63 $38.63 14,091
2022-04-07 $38.80 $38.85 $38.51 $38.52 $38.52 6,194
2022-04-06 $38.47 $38.62 $38.16 $38.54 $38.54 12,543
2022-04-05 $38.89 $38.97 $38.20 $38.34 $38.34 32,931
2022-04-04 $39.38 $39.42 $38.66 $38.85 $38.85 10,273
2022-04-01 $39.73 $40.09 $39.52 $39.52 $39.52 7,806
2022-03-31 $40.86 $41.00 $39.80 $39.80 $39.80 8,069
2022-03-30 $41.00 $41.00 $40.46 $40.46 $40.46 2,986
2022-03-29 $40.53 $40.82 $40.07 $40.66 $40.66 35,319
2022-03-28 $40.80 $40.80 $40.30 $40.48 $40.48 10,274
2022-03-25 $40.20 $40.76 $40.18 $40.73 $40.73 17,121
2022-03-24 $39.80 $40.18 $39.62 $40.18 $40.18 13,687
2022-03-23 $39.88 $40.27 $39.80 $40.06 $40.06 21,440
2022-03-22 $39.75 $39.75 $39.44 $39.65 $39.65 7,180
2022-03-21 $39.60 $39.94 $39.56 $39.73 $39.73 18,557
2022-03-18 $39.20 $39.34 $39.09 $39.29 $39.29 5,336
2022-03-17 $39.50 $39.63 $39.12 $39.18 $39.18 9,671
2022-03-16 $40.06 $40.18 $39.45 $39.45 $39.45 7,932
2022-03-15 $39.82 $40.00 $39.49 $39.98 $39.98 12,150
2022-03-14 $39.14 $39.68 $38.88 $39.52 $39.52 17,895
2022-03-11 $38.14 $38.91 $38.14 $38.85 $38.85 9,719
2022-03-10 $39.50 $39.50 $38.30 $38.48 $38.48 12,963
2022-03-09 $39.48 $39.48 $38.36 $38.56 $38.56 30,124
2022-03-08 $38.80 $39.12 $38.60 $39.04 $39.04 25,465
2022-03-07 $38.05 $38.55 $37.82 $38.45 $38.45 35,467
2022-03-04 $39.86 $39.86 $37.69 $37.76 $37.76 26,912
2022-03-03 $39.86 $39.86 $39.05 $39.17 $39.17 24,443
2022-03-02 $40.16 $40.16 $39.42 $39.66 $39.66 21,321
2022-03-01 $39.43 $39.86 $39.43 $39.82 $39.82 16,662
2022-02-28 $39.31 $39.53 $39.22 $39.38 $39.38 13,141
2022-02-25 $39.65 $40.07 $39.45 $39.50 $39.50 13,490
2022-02-24 $41.02 $41.02 $39.79 $39.79 $39.79 86,641
2022-02-23 $41.81 $41.81 $40.61 $40.72 $40.72 26,693
2022-02-22 $41.03 $41.62 $40.95 $41.58 $41.58 72,890
2022-02-18 $41.11 $41.15 $40.65 $41.03 $41.03 6,515
2022-02-17 $40.56 $41.05 $40.56 $41.04 $41.04 8,978
2022-02-16 $40.83 $40.83 $40.55 $40.74 $40.74 5,007
2022-02-15 $40.11 $40.57 $40.11 $40.57 $40.57 7,908
2022-02-14 $40.11 $40.37 $39.80 $40.03 $40.03 9,038
2022-02-11 $40.47 $40.47 $40.02 $40.09 $40.09 6,952
2022-02-10 $41.12 $41.22 $40.31 $40.40 $40.40 12,547
2022-02-09 $40.51 $40.89 $40.37 $40.84 $40.84 13,301
2022-02-08 $40.06 $40.47 $39.81 $40.34 $40.34 7,624
2022-02-07 $40.11 $40.41 $40.01 $40.07 $40.07 10,761
2022-02-04 $39.79 $40.19 $39.70 $40.14 $40.14 6,446
2022-02-03 $39.94 $40.18 $39.56 $39.56 $39.56 7,967
2022-02-02 $39.46 $39.94 $39.39 $39.85 $39.85 14,765
2022-02-01 $38.65 $39.66 $38.65 $39.42 $39.42 25,125
2022-01-31 $38.94 $38.95 $38.80 $38.90 $38.90 22,219
2022-01-28 $38.52 $38.60 $38.44 $38.58 $38.58 3,985
2022-01-27 $38.40 $38.53 $38.22 $38.28 $38.28 8,655
2022-01-26 $38.43 $38.56 $38.38 $38.46 $38.46 6,406
2022-01-25 $38.07 $38.41 $38.03 $38.33 $38.33 7,282
2022-01-24 $38.31 $38.31 $37.71 $38.03 $38.03 11,492
2022-01-21 $38.93 $38.93 $38.20 $38.41 $38.41 14,033
2022-01-20 $38.07 $38.47 $37.81 $38.34 $38.34 49,176
2022-01-19 $37.20 $38.14 $37.20 $38.05 $38.05 12,724
2022-01-18 $37.58 $37.58 $37.38 $37.48 $37.48 2,028
2022-01-14 $37.05 $37.46 $37.05 $37.46 $37.46 2,826
2022-01-13 $36.85 $36.87 $36.59 $36.77 $36.77 6,025
2022-01-12 $36.85 $36.85 $36.69 $36.83 $36.83 9,604
2022-01-11 $36.65 $36.80 $36.59 $36.76 $36.76 3,522
2022-01-10 $36.68 $36.99 $36.37 $36.48 $36.48 16,144
2022-01-07 $37.27 $37.34 $36.93 $37.10 $37.10 8,007
2022-01-06 $37.38 $37.58 $37.14 $37.56 $37.56 6,146
2022-01-05 $37.19 $37.48 $37.03 $37.36 $37.36 7,516
2022-01-04 $37.44 $37.44 $37.01 $37.20 $37.20 6,588
2022-01-03 $37.75 $37.80 $37.38 $37.48 $37.48 5,830
2021-12-31 $37.97 $37.97 $37.61 $37.68 $37.68 1,442
2021-12-30 $38.13 $38.15 $37.92 $38.00 $38.00 11,611
2021-12-29 $38.32 $38.38 $38.20 $38.24 $38.24 2,945
2021-12-28 $37.77 $37.87 $37.76 $37.87 $37.87 742
2021-12-27 $38.27 $38.28 $37.86 $38.04 $38.04 6,615
2021-12-23 $37.67 $38.04 $37.60 $38.03 $38.03 5,234
2021-12-22 $37.00 $37.62 $37.00 $37.60 $37.60 2,096
2021-12-21 $36.84 $37.37 $36.84 $37.28 $37.28 9,473
2021-12-20 $36.67 $36.81 $36.67 $36.77 $36.77 13,690
2021-12-17 $36.89 $37.06 $36.89 $36.97 $36.97 2,422
2021-12-16 $36.95 $37.11 $36.88 $37.10 $37.10 2,651
2021-12-15 $37.39 $37.39 $36.74 $36.84 $36.84 5,993
2021-12-14 $37.33 $37.48 $37.22 $37.24 $37.24 7,976
2021-12-13 $37.36 $37.52 $37.04 $37.51 $37.51 10,245
2021-12-10 $37.24 $37.43 $36.90 $37.31 $37.31 2,676
2021-12-09 $36.84 $36.89 $36.67 $36.89 $36.89 4,402
2021-12-08 $36.73 $36.87 $36.68 $36.80 $36.80 9,472
2021-12-07 $37.20 $37.20 $36.82 $36.87 $36.87 17,864
2021-12-06 $37.45 $37.45 $37.00 $37.24 $37.24 9,988
2021-12-03 $37.73 $37.89 $37.52 $37.54 $37.54 16,095
2021-12-02 $37.23 $37.84 $37.16 $37.75 $37.75 8,695
2021-12-01 $37.37 $37.55 $37.22 $37.32 $37.32 17,257
2021-11-30 $37.40 $37.44 $36.86 $37.14 $37.14 36,402
2021-11-29 $37.91 $38.11 $37.37 $37.57 $37.57 17,220
2021-11-26 $38.22 $38.53 $37.91 $37.91 $37.91 22,988
2021-11-24 $38.10 $38.47 $38.10 $38.40 $38.40 14,052
2021-11-23 $37.86 $38.08 $37.82 $38.02 $38.02 17,405
2021-11-22 $37.53 $37.95 $37.53 $37.88 $37.88 11,366
2021-11-19 $37.50 $37.65 $37.38 $37.54 $37.54 5,749
2021-11-18 $37.49 $37.60 $37.42 $37.58 $37.58 4,632
2021-11-17 $37.20 $37.44 $37.20 $37.39 $37.39 11,866
2021-11-16 $37.34 $37.40 $37.04 $37.39 $37.39 11,299
2021-11-15 $36.91 $37.20 $36.91 $37.14 $37.14 13,235
2021-11-12 $37.10 $37.10 $36.80 $36.90 $36.90 13,852
2021-11-11 $36.71 $37.00 $36.71 $36.78 $36.78 5,843
2021-11-10 $36.84 $36.92 $36.70 $36.90 $36.90 16,370
2021-11-09 $36.95 $36.95 $36.77 $36.84 $36.84 4,890
2021-11-08 $37.00 $37.06 $37.00 $37.05 $37.05 4,664
2021-11-05 $36.78 $37.06 $36.78 $36.88 $36.88 7,524
2021-11-04 $37.05 $37.15 $36.83 $36.97 $36.97 9,788
2021-11-03 $36.21 $36.90 $36.21 $36.77 $36.77 10,261
2021-11-02 $36.25 $36.43 $36.24 $36.33 $36.33 6,707
2021-11-01 $36.35 $36.53 $36.19 $36.29 $36.29 7,472
2021-10-29 $36.46 $36.49 $36.19 $36.36 $36.36 14,593
2021-10-28 $36.51 $36.60 $36.24 $36.46 $36.46 8,689
2021-10-27 $36.63 $36.63 $36.20 $36.27 $36.27 31,808
2021-10-26 $36.49 $36.49 $35.98 $36.43 $36.43 7,603
2021-10-25 $35.95 $36.34 $35.95 $36.25 $36.25 17,774
2021-10-22 $36.01 $36.19 $35.84 $35.90 $35.90 25,090
2021-10-21 $36.60 $36.60 $35.98 $36.07 $36.07 13,176
2021-10-20 $36.71 $36.85 $36.60 $36.66 $36.66 6,080
2021-10-19 $37.35 $37.35 $36.68 $36.77 $36.77 16,721
2021-10-18 $37.36 $37.36 $36.77 $37.12 $37.12 17,549
2021-10-15 $36.94 $37.16 $36.72 $37.06 $37.06 6,362
2021-10-14 $36.68 $36.98 $36.68 $36.89 $36.89 27,137
2021-10-13 $36.58 $36.78 $36.36 $36.67 $36.67 14,103
2021-10-12 $37.41 $37.41 $36.69 $36.81 $36.81 11,766
2021-10-11 $37.63 $37.63 $37.08 $37.25 $37.25 18,783
2021-10-08 $37.58 $37.65 $37.33 $37.55 $37.55 38,032
2021-10-07 $37.33 $37.52 $37.26 $37.36 $37.36 9,152
2021-10-06 $36.76 $37.15 $36.76 $37.00 $37.00 3,564
2021-10-05 $37.56 $37.56 $37.03 $37.12 $37.12 13,535
2021-10-04 $37.31 $37.47 $37.00 $37.47 $37.47 30,467
2021-10-01 $37.40 $37.40 $37.00 $37.03 $37.03 9,062
2021-09-30 $37.26 $37.34 $37.00 $37.17 $37.17 17,114
2021-09-29 $37.14 $37.28 $36.96 $37.16 $37.16 12,322
2021-09-28 $36.87 $37.28 $36.86 $37.09 $37.09 13,018
2021-09-27 $36.50 $37.18 $36.50 $36.84 $36.84 13,478
2021-09-24 $36.15 $36.39 $36.15 $36.33 $36.33 12,207
2021-09-23 $36.10 $36.41 $36.10 $36.40 $36.40 8,656
2021-09-22 $35.96 $36.09 $35.77 $35.98 $35.98 12,066
2021-09-21 $36.00 $36.00 $35.51 $35.80 $35.80 5,234
2021-09-20 $35.68 $36.02 $35.17 $35.95 $35.95 50,830
2021-09-17 $36.21 $36.21 $35.66 $35.86 $35.86 26,468
2021-09-16 $36.18 $36.25 $35.58 $36.10 $36.10 61,593
2021-09-15 $36.19 $36.19 $35.76 $35.97 $35.97 7,498
2021-09-14 $35.69 $36.02 $35.69 $35.83 $35.83 14,363
2021-09-13 $36.11 $36.11 $35.58 $35.61 $35.61 37,526
2021-09-10 $36.75 $36.75 $36.16 $36.20 $36.20 11,243
2021-09-09 $36.85 $37.16 $36.69 $36.76 $36.76 7,033
2021-09-08 $37.01 $37.34 $36.80 $36.86 $36.86 13,676
2021-09-07 $37.86 $37.86 $37.03 $37.17 $37.17 9,729
2021-09-03 $37.76 $37.82 $37.45 $37.56 $37.56 23,502
2021-09-02 $38.05 $38.11 $37.77 $37.87 $37.87 7,162
2021-09-01 $38.10 $38.19 $37.94 $38.08 $38.08 4,832
2021-08-31 $38.10 $38.20 $37.77 $37.84 $37.84 10,924
2021-08-30 $38.50 $38.50 $38.17 $38.21 $38.21 5,881
2021-08-27 $38.60 $38.68 $38.40 $38.47 $38.47 12,826
2021-08-26 $38.43 $38.52 $38.12 $38.21 $38.21 8,574
2021-08-25 $38.62 $38.77 $38.42 $38.50 $38.50 11,147
2021-08-24 $38.80 $38.80 $38.49 $38.49 $38.49 4,141
2021-08-23 $38.53 $38.95 $38.53 $38.74 $38.74 12,283
2021-08-20 $37.80 $38.32 $37.80 $38.25 $38.25 10,832
2021-08-19 $38.12 $38.12 $37.69 $37.70 $37.70 13,572
2021-08-18 $38.03 $38.33 $38.03 $38.23 $38.23 12,413
2021-08-17 $38.05 $38.20 $37.85 $37.93 $37.93 15,666
2021-08-16 $37.91 $38.39 $37.91 $38.30 $38.30 12,904
2021-08-13 $37.86 $37.86 $37.55 $37.70 $37.70 3,925
2021-08-12 $37.38 $37.86 $37.38 $37.82 $37.82 13,007
2021-08-11 $37.21 $37.63 $37.21 $37.63 $37.63 10,790
2021-08-10 $37.25 $37.61 $37.20 $37.30 $37.30 10,128
2021-08-09 $37.55 $37.55 $37.17 $37.35 $37.35 9,525
2021-08-06 $37.60 $37.92 $37.26 $37.92 $37.92 19,614
2021-08-05 $38.47 $38.47 $37.63 $37.63 $37.63 31,888
2021-08-04 $38.43 $38.65 $38.26 $38.45 $38.45 29,510
2021-08-03 $38.13 $38.42 $38.05 $38.41 $38.41 98,158
2021-08-02 $38.11 $38.12 $37.88 $38.07 $38.07 50,321
2021-07-30 $38.00 $38.06 $37.73 $38.00 $38.00 110,653
2021-07-29 $38.12 $38.40 $38.05 $38.12 $38.12 3,010
2021-07-28 $38.50 $38.50 $38.25 $38.35 $38.35 3,040
2021-07-27 $38.99 $39.07 $38.62 $38.71 $38.71 4,429
2021-07-26 $38.58 $38.97 $38.58 $38.84 $38.84 9,349
2021-07-23 $38.35 $38.56 $38.25 $38.44 $38.44 11,263
2021-07-22 $38.16 $38.28 $37.98 $38.21 $38.21 6,714
2021-07-21 $37.91 $38.06 $37.74 $37.98 $37.98 13,804
2021-07-20 $37.55 $37.81 $37.55 $37.71 $37.71 2,709
2021-07-19 $37.60 $37.76 $37.36 $37.56 $37.56 11,600
2021-07-16 $37.71 $38.06 $37.71 $37.97 $37.97 6,949
2021-07-15 $37.61 $37.96 $37.61 $37.88 $37.88 8,272
2021-07-14 $37.83 $38.24 $37.83 $37.89 $37.89 28,154
2021-07-13 $37.55 $38.09 $37.50 $37.97 $37.97 12,507
2021-07-12 $37.05 $37.42 $37.05 $37.31 $37.31 7,836
2021-07-09 $36.65 $37.05 $36.65 $37.05 $37.05 5,045
2021-07-08 $37.04 $37.09 $36.78 $36.89 $36.89 6,491
2021-07-07 $37.86 $37.86 $36.92 $37.15 $37.15 44,324
2021-07-06 $37.03 $37.79 $37.03 $37.79 $37.79 4,595
2021-07-02 $37.75 $37.75 $37.11 $37.30 $37.30 9,940
2021-07-01 $37.95 $38.19 $37.22 $37.61 $37.61 14,382
2021-06-30 $37.56 $38.08 $37.55 $37.90 $37.90 8,660
2021-06-29 $37.46 $37.84 $37.46 $37.75 $37.75 13,467
2021-06-28 $37.30 $37.71 $37.30 $37.58 $37.58 5,326
2021-06-25 $37.35 $37.51 $37.04 $37.50 $37.50 10,039
2021-06-24 $37.25 $37.35 $36.74 $37.35 $37.35 24,588
2021-06-23 $38.12 $38.12 $37.40 $37.55 $37.55 13,878
2021-06-22 $37.76 $38.71 $37.76 $38.12 $38.12 10,854
2021-06-21 $38.26 $38.26 $37.52 $37.67 $37.67 16,844
2021-06-18 $38.34 $38.57 $38.21 $38.24 $38.24 25,977
2021-06-17 $39.13 $39.18 $37.98 $38.07 $38.07 42,292
2021-06-16 $39.87 $39.87 $39.08 $39.20 $39.20 35,684
2021-06-15 $39.00 $39.81 $39.00 $39.68 $39.68 20,045
2021-06-14 $39.38 $39.41 $39.17 $39.22 $39.22 12,816
2021-06-11 $39.56 $39.56 $39.24 $39.26 $39.26 10,778
2021-06-10 $39.42 $39.44 $39.12 $39.36 $39.36 4,738
2021-06-09 $39.20 $39.25 $38.99 $39.19 $39.19 5,711
2021-06-08 $39.41 $39.49 $39.00 $39.08 $39.08 6,761
2021-06-07 $39.22 $39.43 $39.16 $39.31 $39.31 10,482
2021-06-04 $38.81 $39.22 $38.81 $39.19 $39.19 18,213
2021-06-03 $39.07 $39.07 $38.80 $38.99 $38.99 14,317
2021-06-02 $38.75 $39.08 $38.55 $39.00 $39.00 59,710
2021-06-01 $38.53 $38.94 $38.33 $38.55 $38.55 48,055
2021-05-28 $39.00 $39.22 $39.00 $39.07 $39.07 3,682
2021-05-27 $38.70 $38.85 $38.69 $38.71 $38.71 3,076
2021-05-26 $39.17 $39.17 $38.55 $38.70 $38.70 5,662
2021-05-25 $38.71 $39.18 $38.71 $39.14 $39.14 20,589
2021-05-24 $38.97 $38.97 $38.67 $38.80 $38.80 11,709
2021-05-21 $38.49 $39.17 $38.46 $39.15 $39.15 18,254
2021-05-20 $38.18 $38.53 $38.02 $38.34 $38.34 9,181
2021-05-19 $37.88 $38.27 $37.73 $38.20 $38.20 10,898
2021-05-18 $37.42 $38.26 $37.42 $38.26 $38.26 10,122
2021-05-17 $37.71 $37.79 $37.28 $37.59 $37.59 11,114
2021-05-14 $37.85 $37.86 $37.50 $37.50 $37.50 11,794
2021-05-13 $38.43 $38.55 $37.57 $37.88 $37.88 28,522
2021-05-12 $38.79 $38.94 $38.57 $38.68 $38.68 34,758
2021-05-11 $38.49 $38.71 $38.30 $38.71 $38.71 21,766
2021-05-10 $38.38 $38.64 $38.35 $38.48 $38.48 10,473
2021-05-07 $38.45 $38.64 $38.35 $38.38 $38.38 12,500
2021-05-06 $38.25 $38.50 $37.88 $38.49 $38.49 6,120
2021-05-05 $38.21 $38.24 $37.86 $38.23 $38.23 7,939
2021-05-04 $38.27 $38.27 $37.51 $37.79 $37.79 13,868
2021-05-03 $38.20 $38.47 $37.82 $38.08 $38.08 16,412
2021-04-30 $37.24 $37.99 $37.24 $37.97 $37.97 5,537
2021-04-29 $37.85 $37.85 $37.29 $37.42 $37.42 9,621
2021-04-28 $37.19 $37.99 $37.19 $37.70 $37.70 14,823
2021-04-27 $37.58 $37.66 $37.38 $37.39 $37.39 18,390
2021-04-26 $37.03 $37.50 $36.81 $37.48 $37.48 10,900
2021-04-23 $36.84 $37.31 $36.84 $37.20 $37.20 13,896
2021-04-22 $37.31 $37.46 $36.77 $36.87 $36.87 16,457
2021-04-21 $37.93 $37.93 $37.19 $37.28 $37.28 14,937
2021-04-20 $37.86 $38.00 $37.56 $37.89 $37.89 35,557
2021-04-19 $37.30 $37.72 $37.04 $37.62 $37.62 30,308
2021-04-16 $37.77 $37.79 $37.17 $37.28 $37.28 31,877
2021-04-15 $38.11 $38.16 $37.56 $37.75 $37.75 29,484
2021-04-14 $38.37 $38.57 $37.93 $38.26 $38.26 7,341
2021-04-13 $38.11 $38.54 $38.11 $38.18 $38.18 13,991
2021-04-12 $39.42 $39.42 $38.34 $38.35 $38.35 14,714
2021-04-09 $39.44 $39.44 $39.00 $39.10 $39.10 9,896
2021-04-08 $39.07 $39.49 $39.07 $39.39 $39.39 9,133
2021-04-07 $39.14 $39.47 $38.97 $39.44 $39.44 15,600
2021-04-06 $38.54 $39.08 $38.54 $38.88 $38.88 11,134
2021-04-05 $38.83 $39.07 $38.73 $38.75 $38.75 35,263
2021-04-01 $38.71 $38.79 $38.44 $38.65 $38.65 15,268
2021-03-31 $38.27 $38.57 $38.23 $38.46 $38.46 16,276
2021-03-30 $38.64 $38.64 $38.38 $38.39 $38.39 8,947
2021-03-29 $38.55 $38.64 $38.18 $38.47 $38.47 10,251
2021-03-26 $38.00 $38.50 $38.00 $38.35 $38.35 21,752
2021-03-25 $37.64 $37.95 $37.61 $37.86 $37.86 18,650
2021-03-24 $37.41 $37.63 $37.34 $37.62 $37.62 14,824
2021-03-23 $36.83 $37.45 $36.83 $37.41 $37.41 19,320
2021-03-22 $37.25 $37.25 $36.58 $36.97 $36.97 22,468
2021-03-19 $37.38 $37.38 $36.94 $37.10 $37.10 7,975
2021-03-18 $38.14 $38.14 $37.04 $37.13 $37.13 21,267
2021-03-17 $37.57 $38.02 $37.50 $38.01 $38.01 11,115
2021-03-16 $37.41 $37.64 $37.40 $37.61 $37.61 9,533
2021-03-15 $37.38 $37.67 $37.10 $37.41 $37.41 34,640
2021-03-12 $37.05 $37.32 $36.96 $37.18 $37.18 11,855
2021-03-11 $36.95 $37.23 $36.56 $37.15 $37.15 79,999
2021-03-10 $36.33 $36.73 $36.33 $36.65 $36.65 33,147
2021-03-09 $36.54 $36.81 $36.54 $36.77 $36.77 6,224
2021-03-08 $36.52 $36.63 $36.27 $36.62 $36.62 12,677
2021-03-05 $36.47 $36.51 $36.20 $36.51 $36.51 13,930
2021-03-04 $36.53 $36.59 $36.25 $36.40 $36.40 70,182
2021-03-03 $36.30 $36.77 $36.30 $36.69 $36.69 29,447
2021-03-02 $36.85 $36.85 $36.13 $36.33 $36.33 109,132
2021-03-01 $37.08 $37.08 $36.35 $36.62 $36.62 10,444
2021-02-26 $36.99 $37.33 $36.56 $36.65 $36.65 9,445
2021-02-25 $37.33 $37.51 $37.20 $37.28 $37.28 8,999
2021-02-24 $37.00 $37.50 $37.00 $37.30 $37.30 19,644
2021-02-23 $36.98 $36.99 $36.52 $36.78 $36.78 23,502
2021-02-22 $37.12 $37.12 $36.74 $36.94 $36.94 11,344
2021-02-19 $37.00 $37.14 $36.84 $36.94 $36.94 5,671
2021-02-18 $37.20 $37.20 $36.74 $36.92 $36.92 11,256
2021-02-17 $37.75 $37.75 $36.99 $37.22 $37.22 22,821
2021-02-16 $37.61 $37.89 $37.50 $37.71 $37.71 20,345
2021-02-12 $36.99 $37.61 $36.77 $37.21 $37.21 16,265
2021-02-11 $36.67 $36.86 $36.17 $36.85 $36.85 7,733
2021-02-10 $36.29 $36.63 $36.22 $36.36 $36.36 11,618
2021-02-09 $36.26 $36.70 $36.09 $36.25 $36.25 9,763
2021-02-08 $36.58 $36.70 $36.30 $36.30 $36.30 10,775
2021-02-05 $36.21 $36.48 $36.21 $36.29 $36.29 4,077
2021-02-04 $36.20 $36.61 $35.73 $36.22 $36.22 15,308
2021-02-03 $35.95 $36.10 $35.74 $35.87 $35.87 10,501
2021-02-02 $35.62 $35.77 $35.20 $35.76 $35.76 34,405
2021-02-01 $35.53 $35.53 $35.11 $35.20 $35.20 8,118
2021-01-29 $35.55 $35.84 $35.31 $35.48 $35.48 18,198
2021-01-28 $35.56 $35.69 $35.44 $35.46 $35.46 9,721
2021-01-27 $35.82 $35.82 $35.38 $35.46 $35.46 10,550
2021-01-26 $35.53 $35.75 $35.53 $35.72 $35.72 12,794
2021-01-25 $35.19 $35.68 $35.19 $35.51 $35.51 31,513
2021-01-22 $34.50 $35.55 $34.50 $35.23 $35.23 62,692
2021-01-21 $34.57 $34.70 $34.26 $34.63 $34.63 26,920
2021-01-20 $34.05 $34.42 $34.05 $34.40 $34.40 13,849
2021-01-19 $34.36 $34.36 $34.12 $34.23 $34.23 23,081
2021-01-15 $34.00 $34.28 $33.96 $34.17 $34.17 119,453
2021-01-14 $34.04 $34.04 $33.71 $33.87 $33.87 36,361
2021-01-13 $34.33 $34.33 $33.86 $34.02 $34.02 23,735
2021-01-12 $34.27 $34.30 $34.10 $34.24 $34.24 21,492
2021-01-11 $34.48 $34.50 $34.19 $34.21 $34.21 16,364
2021-01-08 $34.74 $34.76 $34.46 $34.64 $34.64 16,564
2021-01-07 $34.75 $34.85 $34.56 $34.76 $34.76 56,578
2021-01-06 $34.94 $35.19 $34.75 $34.80 $34.80 13,705
2021-01-05 $35.02 $35.08 $34.25 $34.93 $34.93 10,022
2021-01-04 $35.13 $35.14 $34.40 $34.54 $34.54 21,454
2020-12-31 $34.44 $34.97 $34.44 $34.97 $34.97 17,886
2020-12-30 $34.48 $34.53 $34.25 $34.43 $34.43 8,890
2020-12-29 $34.33 $34.55 $34.27 $34.38 $34.38 9,810
2020-12-28 $34.30 $34.49 $34.28 $34.33 $34.33 6,240
2020-12-24 $34.59 $34.59 $34.28 $34.34 $34.34 8,263
2020-12-23 $34.00 $34.50 $33.99 $34.41 $34.41 29,349
2020-12-22 $33.95 $34.17 $33.64 $33.83 $33.83 22,410
2020-12-21 $33.99 $34.22 $33.99 $34.02 $34.02 7,458
2020-12-18 $33.79 $34.12 $33.79 $34.03 $34.03 26,742
2020-12-17 $33.92 $34.05 $33.71 $33.89 $33.89 22,720
2020-12-16 $33.86 $33.95 $33.57 $33.90 $33.90 14,363
2020-12-15 $33.86 $34.00 $33.67 $33.71 $33.71 13,976
2020-12-14 $33.50 $33.84 $33.50 $33.61 $33.61 20,046
2020-12-11 $33.33 $33.58 $33.33 $33.51 $33.51 18,286
2020-12-10 $33.66 $33.70 $33.38 $33.44 $33.44 8,410
2020-12-09 $33.42 $33.55 $33.29 $33.44 $33.44 15,603
2020-12-08 $33.35 $33.51 $33.03 $33.48 $33.48 33,919
2020-12-07 $33.80 $33.80 $33.23 $33.41 $33.41 33,840
2020-12-04 $33.77 $33.87 $33.25 $33.77 $33.77 58,755
2020-12-03 $34.51 $34.51 $33.67 $33.95 $33.95 26,465
2020-12-02 $34.25 $34.38 $34.10 $34.25 $34.25 12,929
2020-12-01 $34.36 $34.50 $34.07 $34.18 $34.18 27,883
2020-11-30 $33.99 $34.25 $33.99 $34.18 $34.18 23,256
2020-11-27 $34.25 $34.29 $33.97 $34.00 $34.00 9,793
2020-11-25 $34.04 $34.41 $34.04 $34.36 $34.36 51,079
2020-11-24 $33.98 $34.14 $33.87 $34.02 $34.02 14,900
2020-11-23 $33.20 $34.16 $33.20 $33.97 $33.97 35,745
2020-11-20 $33.13 $33.23 $32.89 $33.20 $33.20 66,539
2020-11-19 $33.48 $33.67 $32.70 $33.00 $33.00 83,603
2020-11-18 $33.85 $33.90 $33.55 $33.72 $33.72 101,985
2020-11-17 $33.99 $33.99 $33.40 $33.85 $33.85 37,384
2020-11-16 $33.44 $33.72 $33.25 $33.51 $33.51 343,969
2020-11-13 $34.39 $34.39 $33.44 $33.58 $33.58 23,028
2020-11-12 $34.30 $34.50 $34.30 $34.31 $34.31 11,124
2020-11-11 $34.16 $34.40 $34.16 $34.31 $34.31 3,565
2020-11-10 $34.50 $34.50 $34.06 $34.12 $34.12 12,547
2020-11-09 $33.88 $34.38 $33.86 $34.16 $34.16 45,036
2020-11-06 $33.92 $33.92 $33.50 $33.53 $33.53 12,764
2020-11-05 $33.92 $34.05 $33.66 $33.92 $33.92 19,953
2020-11-04 $33.41 $33.71 $33.40 $33.71 $33.71 8,223
2020-11-03 $33.77 $33.87 $33.47 $33.56 $33.56 6,983
2020-11-02 $33.54 $33.77 $33.21 $33.68 $33.68 17,792
2020-10-30 $33.67 $33.77 $33.43 $33.53 $33.53 25,398
2020-10-29 $32.90 $33.63 $32.79 $33.49 $33.49 25,381
2020-10-28 $32.81 $33.12 $32.65 $32.90 $32.90 50,075
2020-10-27 $33.28 $33.66 $33.00 $33.19 $33.19 38,837
2020-10-26 $32.75 $33.12 $32.50 $32.97 $32.97 355,855
2020-10-23 $33.00 $33.12 $32.90 $33.08 $33.08 23,498
2020-10-22 $33.84 $33.84 $32.80 $32.82 $32.82 140,705
2020-10-21 $33.90 $34.06 $33.50 $33.65 $33.65 46,580
2020-10-20 $34.06 $34.06 $33.41 $33.64 $33.64 428,256
2020-10-19 $34.50 $34.50 $33.82 $34.06 $34.06 4,664
2020-10-16 $34.40 $34.60 $34.29 $34.36 $34.36 3,665
2020-10-15 $34.21 $34.70 $34.21 $34.65 $34.65 3,429
2020-10-14 $34.35 $34.51 $34.35 $34.37 $34.37 16,758
2020-10-13 $34.27 $34.27 $34.10 $34.27 $34.27 2,058
2020-10-12 $34.72 $34.74 $34.25 $34.29 $34.29 7,702
2020-10-09 $34.77 $34.84 $34.65 $34.70 $34.70 97,332
2020-10-08 $34.50 $34.96 $34.50 $34.70 $34.70 12,438
2020-10-07 $34.15 $34.42 $34.10 $34.40 $34.40 36,204
2020-10-06 $34.20 $34.46 $33.80 $33.84 $33.84 23,157
2020-10-05 $33.29 $33.95 $33.14 $33.89 $33.89 67,411
2020-10-02 $33.60 $33.89 $33.60 $33.74 $33.74 7,925
2020-10-01 $34.16 $34.21 $33.85 $33.95 $33.95 35,762
2020-09-30 $34.19 $34.36 $34.03 $34.20 $34.20 3,989
2020-09-29 $34.00 $34.24 $33.96 $34.01 $34.01 5,049
2020-09-28 $34.18 $34.20 $33.94 $34.04 $34.04 11,253
2020-09-25 $34.00 $34.33 $33.95 $34.13 $34.13 8,293
2020-09-24 $33.88 $34.16 $33.85 $34.13 $34.13 9,597
2020-09-23 $33.50 $34.04 $33.50 $33.72 $33.72 7,652
2020-09-22 $33.73 $33.94 $33.66 $33.66 $33.66 13,456
2020-09-21 $34.08 $34.08 $33.25 $33.52 $33.52 60,295
2020-09-18 $33.75 $34.09 $33.75 $34.00 $34.00 66,386
2020-09-17 $33.50 $33.96 $33.50 $33.74 $33.74 56,058
2020-09-16 $33.63 $34.07 $33.56 $33.60 $33.60 25,206
2020-09-15 $33.73 $34.21 $33.70 $33.88 $33.88 30,712
2020-09-14 $34.47 $34.56 $33.90 $34.04 $34.04 28,515
2020-09-11 $33.89 $34.38 $33.81 $34.16 $34.16 44,777
2020-09-10 $33.06 $33.90 $33.06 $33.50 $33.50 170,173
2020-09-09 $33.04 $33.04 $32.61 $32.80 $32.80 81,345
2020-09-08 $32.42 $32.94 $32.42 $32.72 $32.72 34,858
2020-09-04 $32.17 $32.78 $32.17 $32.42 $32.42 58,519
2020-09-03 $32.34 $32.55 $32.06 $32.18 $32.18 83,761
2020-09-02 $32.00 $32.20 $31.60 $32.10 $32.10 401,400
2020-09-01 $31.89 $32.11 $31.84 $32.07 $32.07 48,364
2020-08-31 $31.95 $32.00 $31.60 $31.80 $31.80 63,902
2020-08-28 $32.47 $32.47 $31.75 $31.93 $31.93 762,192
2020-08-27 $32.35 $32.48 $32.00 $32.38 $32.38 21,358
2020-08-26 $32.97 $32.98 $32.21 $32.44 $32.44 17,416
2020-08-25 $32.64 $32.92 $32.55 $32.79 $32.79 26,518
2020-08-24 $32.51 $32.63 $32.30 $32.55 $32.55 23,042
2020-08-21 $32.99 $33.15 $32.55 $32.66 $32.66 18,511
2020-08-20 $32.80 $33.30 $32.79 $32.79 $32.79 23,660
2020-08-19 $32.43 $32.72 $32.43 $32.66 $32.66 10,489
2020-08-18 $32.63 $32.63 $32.26 $32.35 $32.35 12,607
2020-08-17 $32.70 $32.99 $32.51 $32.52 $32.52 24,689
2020-08-14 $32.73 $32.80 $32.46 $32.67 $32.67 19,111
2020-08-13 $32.40 $32.75 $32.35 $32.73 $32.73 32,960
2020-08-12 $32.13 $32.34 $32.12 $32.14 $32.14 42,543
2020-08-11 $32.54 $32.54 $31.65 $31.72 $31.72 51,773
2020-08-10 $31.57 $32.25 $31.57 $32.12 $32.12 84,248
2020-08-07 $31.49 $31.84 $31.37 $31.47 $31.47 33,223
2020-08-06 $31.46 $31.65 $31.31 $31.37 $31.37 10,937
2020-08-05 $31.50 $31.55 $31.31 $31.40 $31.40 19,277
2020-08-04 $31.53 $31.59 $31.31 $31.41 $31.41 36,104
2020-08-03 $31.69 $31.69 $31.34 $31.49 $31.49 21,111
2020-07-31 $31.27 $31.68 $31.02 $31.67 $31.67 275,147
2020-07-30 $31.32 $31.36 $31.00 $31.09 $31.09 306,093
2020-07-29 $31.21 $31.40 $31.11 $31.36 $31.36 47,733
2020-07-28 $31.21 $31.35 $31.01 $31.30 $31.30 63,639
2020-07-27 $31.20 $31.62 $31.12 $31.25 $31.25 624,548
2020-07-24 $30.96 $31.25 $30.96 $31.21 $31.21 18,054
2020-07-23 $31.36 $31.59 $31.13 $31.29 $31.29 76,012
2020-07-22 $31.49 $31.49 $31.13 $31.37 $31.37 3,798
2020-07-21 $31.28 $31.43 $31.20 $31.29 $31.29 15,916
2020-07-20 $31.77 $31.77 $30.90 $31.26 $31.26 25,125
2020-07-17 $31.77 $31.81 $31.39 $31.75 $31.75 21,406
2020-07-16 $31.00 $31.89 $31.00 $31.63 $31.63 38,157
2020-07-15 $30.78 $31.15 $30.67 $31.00 $31.00 26,853
2020-07-14 $30.86 $30.94 $30.51 $30.73 $30.73 15,502
2020-07-13 $31.00 $31.18 $30.79 $30.95 $30.95 22,652
2020-07-10 $31.11 $31.13 $30.80 $30.91 $30.91 22,200
2020-07-09 $30.72 $31.25 $30.65 $31.00 $31.00 55,752
2020-07-08 $30.78 $30.86 $30.36 $30.40 $30.40 15,954
2020-07-07 $30.96 $31.00 $30.75 $30.88 $30.88 6,262
2020-07-06 $30.90 $31.30 $30.78 $31.01 $31.01 40,253
2020-07-02 $30.31 $30.90 $30.16 $30.83 $30.83 43,721
2020-07-01 $30.10 $30.35 $29.95 $30.09 $30.09 25,408
2020-06-30 $30.09 $30.39 $29.85 $30.06 $30.06 35,669
2020-06-29 $29.97 $30.03 $29.60 $29.95 $29.95 13,260
2020-06-26 $30.31 $30.31 $29.50 $29.89 $29.89 42,521
2020-06-25 $30.48 $30.60 $30.30 $30.43 $30.43 12,890
2020-06-24 $30.78 $30.89 $30.34 $30.49 $30.49 37,479
2020-06-23 $30.35 $30.97 $30.10 $30.71 $30.71 199,234
2020-06-22 $30.54 $30.54 $30.00 $30.24 $30.24 141,131
2020-06-19 $31.12 $31.15 $30.60 $30.60 $30.60 154,187
2020-06-18 $31.12 $31.15 $30.69 $30.93 $30.93 96,650
2020-06-17 $31.31 $31.31 $30.60 $30.92 $30.92 167,120
2020-06-16 $31.37 $31.50 $30.61 $30.99 $30.99 293,224
2020-06-15 $30.50 $31.11 $30.50 $31.10 $31.10 7,501
2020-06-12 $31.13 $31.38 $30.71 $30.81 $30.81 9,157
2020-06-11 $31.36 $31.36 $30.71 $31.13 $31.13 20,058
2020-06-10 $31.53 $31.54 $31.26 $31.40 $31.40 11,251
2020-06-09 $31.47 $31.79 $31.26 $31.67 $31.67 4,645
2020-06-08 $31.48 $31.72 $31.25 $31.45 $31.45 33,295
2020-06-05 $31.90 $32.11 $31.37 $31.51 $31.51 13,121
2020-06-04 $31.46 $31.78 $31.41 $31.70 $31.70 3,360
2020-06-03 $31.83 $31.83 $31.11 $31.57 $31.57 17,913
2020-06-02 $32.17 $32.41 $31.50 $31.90 $31.90 18,231
2020-06-01 $32.10 $32.45 $31.95 $32.42 $32.42 14,281
2020-05-29 $32.39 $32.74 $32.05 $32.64 $32.64 24,864
2020-05-28 $33.16 $33.16 $32.58 $32.61 $32.61 14,744
2020-05-27 $33.19 $33.64 $32.94 $33.61 $33.61 17,261
2020-05-26 $31.96 $33.26 $31.96 $33.26 $33.26 14,578
2020-05-22 $32.62 $32.62 $31.95 $31.95 $31.95 14,292
2020-05-21 $32.30 $32.64 $32.00 $32.44 $32.44 8,323
2020-05-20 $32.73 $32.76 $32.01 $32.27 $32.27 16,190
2020-05-19 $32.51 $32.80 $32.51 $32.72 $32.72 6,749
2020-05-18 $32.73 $33.10 $32.50 $32.85 $32.85 35,512
2020-05-15 $32.12 $32.96 $32.01 $32.56 $32.56 12,146
2020-05-14 $32.63 $32.81 $32.30 $32.65 $32.65 15,167
2020-05-13 $34.60 $34.60 $33.21 $33.50 $33.50 23,213
2020-05-12 $33.06 $35.00 $32.78 $34.62 $34.62 29,948
2020-05-11 $33.92 $34.30 $32.57 $32.58 $32.58 31,496
2020-05-08 $34.60 $34.71 $33.80 $33.90 $33.90 26,409
2020-05-07 $33.31 $34.24 $33.31 $34.24 $34.24 21,973
2020-05-06 $32.30 $33.40 $32.19 $33.30 $33.30 11,534
2020-05-05 $33.57 $33.57 $31.89 $32.12 $32.12 31,077
2020-05-04 $32.75 $33.84 $32.42 $32.84 $32.84 40,034
2020-05-01 $31.63 $33.18 $31.43 $32.53 $32.53 55,576
2020-04-30 $29.73 $32.01 $29.73 $31.85 $31.85 43,299
2020-04-29 $30.78 $30.81 $30.00 $30.31 $30.31 33,786
2020-04-28 $31.33 $32.20 $30.02 $30.72 $30.72 67,162
2020-04-27 $29.15 $31.81 $29.15 $30.67 $30.67 104,697
2020-04-24 $29.77 $29.79 $28.53 $29.05 $29.05 22,345
2020-04-23 $29.52 $29.98 $28.64 $29.41 $29.41 18,628
2020-04-22 $28.51 $29.12 $28.50 $28.73 $28.73 17,902
2020-04-21 $28.85 $28.85 $28.17 $28.56 $28.56 9,640
2020-04-20 $28.60 $29.61 $28.60 $28.98 $28.98 16,336
2020-04-17 $29.48 $29.48 $28.61 $28.63 $28.63 17,624
2020-04-16 $28.87 $29.20 $28.26 $28.93 $28.93 14,584
2020-04-15 $29.36 $29.36 $27.65 $28.50 $28.50 17,456
2020-04-14 $28.56 $29.00 $26.56 $28.37 $28.37 45,912
2020-04-13 $29.97 $29.97 $27.12 $28.32 $28.32 33,033
2020-04-09 $29.53 $29.53 $28.74 $29.02 $29.02 14,827
2020-04-08 $30.00 $31.19 $29.80 $30.24 $30.24 13,353
2020-04-07 $27.91 $30.80 $27.91 $29.75 $29.75 24,369
2020-04-06 $28.10 $28.65 $26.40 $27.93 $27.93 26,742
2020-04-03 $29.42 $29.42 $27.05 $27.69 $27.69 25,685
2020-04-02 $30.47 $30.47 $29.25 $29.51 $29.51 17,970
2020-04-01 $32.46 $32.46 $31.05 $31.14 $31.14 6,980
2020-03-31 $31.52 $33.23 $31.52 $32.83 $32.83 7,183
2020-03-30 $33.49 $33.49 $31.58 $31.89 $31.89 6,483
2020-03-27 $34.26 $34.26 $32.59 $32.75 $32.75 3,234
2020-03-26 $35.96 $35.96 $34.31 $34.34 $34.34 4,943
2020-03-25 $38.04 $38.04 $35.47 $35.87 $35.87 5,597
2020-03-24 $36.00 $38.04 $34.96 $36.64 $36.64 44,253
2020-03-23 $32.96 $35.42 $32.96 $34.40 $34.40 8,566
2020-03-20 $34.03 $34.81 $32.64 $33.73 $33.73 7,933
2020-03-19 $33.60 $33.89 $33.34 $33.78 $33.78 7,005
2020-03-18 $33.76 $34.75 $32.46 $32.98 $32.98 9,455
2020-03-17 $31.71 $34.14 $31.71 $33.92 $33.92 6,011
2020-03-16 $33.66 $33.66 $30.19 $32.62 $32.62 21,091
2020-03-13 $35.97 $36.00 $32.64 $33.68 $33.68 6,160
2020-03-12 $35.13 $36.07 $34.49 $34.80 $34.80 4,693
2020-03-11 $37.60 $38.00 $37.22 $37.38 $37.38 3,491
2020-03-10 $37.28 $38.20 $37.28 $37.90 $37.90 5,272
2020-03-09 $37.20 $37.26 $35.42 $36.79 $36.79 13,276
2020-03-06 $38.67 $38.86 $38.21 $38.39 $38.39 6,982
2020-03-05 $39.35 $39.35 $38.60 $38.70 $38.70 9,967
2020-03-04 $39.42 $39.48 $38.94 $39.35 $39.35 3,498
2020-03-03 $38.81 $39.50 $38.73 $38.96 $38.96 9,415
2020-03-02 $38.00 $38.89 $38.00 $38.86 $38.86 59,847
2020-02-28 $38.37 $38.37 $37.81 $37.91 $37.91 8,436
2020-02-27 $39.10 $39.32 $38.22 $38.43 $38.43 9,779
2020-02-26 $39.69 $39.85 $39.66 $39.66 $39.66 4,291
2020-02-25 $40.06 $40.52 $39.61 $39.66 $39.66 7,033
2020-02-24 $40.95 $40.95 $40.02 $40.34 $40.34 7,492
2020-02-21 $41.40 $41.49 $41.02 $41.42 $41.42 7,279
2020-02-20 $41.92 $41.96 $41.53 $41.69 $41.69 2,993
2020-02-19 $42.04 $42.30 $42.00 $42.12 $42.12 6,746
2020-02-18 $41.52 $41.90 $41.37 $41.74 $41.74 9,335
2020-02-14 $41.34 $41.71 $41.34 $41.36 $41.36 54,096
2020-02-13 $40.90 $41.15 $40.45 $41.15 $41.15 3,195
2020-02-12 $40.74 $40.88 $40.65 $40.85 $40.85 3,592
2020-02-11 $41.46 $41.46 $40.63 $40.65 $40.65 4,400
2020-02-10 $41.58 $41.65 $41.02 $41.18 $41.18 4,287
2020-02-07 $41.52 $41.80 $41.40 $41.74 $41.74 8,670
2020-02-06 $40.88 $41.63 $40.88 $41.54 $41.54 67,698
2020-02-05 $41.26 $41.30 $40.50 $40.54 $40.54 12,640
2020-02-04 $41.29 $41.60 $40.99 $41.21 $41.21 10,684
2020-02-03 $40.55 $41.28 $40.44 $41.13 $41.13 38,850
2020-01-31 $41.28 $41.50 $40.60 $40.70 $40.70 30,507
2020-01-30 $41.72 $42.03 $41.35 $41.53 $41.53 16,779
2020-01-29 $42.62 $42.65 $42.07 $42.11 $42.11 14,264
2020-01-28 $42.83 $43.31 $42.83 $42.99 $42.99 4,014
2020-01-27 $43.04 $43.25 $42.56 $42.73 $42.73 50,063
2020-01-24 $44.46 $44.46 $43.86 $43.93 $43.93 18,619
2020-01-23 $44.35 $45.09 $44.26 $44.50 $44.50 66,124
2020-01-22 $44.61 $44.99 $44.37 $44.80 $44.80 214,178
2020-01-21 $44.95 $44.99 $44.47 $44.63 $44.63 206,782
2020-01-17 $44.62 $44.94 $44.58 $44.94 $44.94 11,979
2020-01-16 $44.95 $45.04 $44.50 $44.65 $44.65 37,990
2020-01-15 $45.36 $45.36 $44.98 $45.20 $45.20 9,345
2020-01-14 $45.04 $45.36 $44.99 $45.25 $45.25 8,141
2020-01-13 $45.19 $45.19 $44.80 $44.89 $44.89 4,960
2020-01-10 $45.03 $45.28 $45.03 $45.23 $45.23 5,018
2020-01-09 $45.28 $45.41 $44.86 $45.03 $45.03 11,743
2020-01-08 $45.31 $45.68 $45.31 $45.43 $45.43 31,487
2020-01-07 $45.40 $45.45 $45.08 $45.43 $45.43 11,206
2020-01-06 $44.89 $45.53 $44.72 $45.45 $45.45 25,138
2020-01-03 $45.76 $45.76 $44.85 $44.98 $44.98 52,091
2020-01-02 $45.83 $45.92 $45.50 $45.85 $45.85 13,166
2019-12-31 $45.99 $45.99 $45.60 $45.83 $45.83 6,223
2019-12-30 $45.45 $46.00 $45.45 $46.00 $46.00 12,068
2019-12-27 $46.06 $46.06 $45.63 $45.75 $45.75 10,876
2019-12-26 $45.70 $45.89 $45.59 $45.85 $45.85 9,796
2019-12-24 $45.52 $45.62 $45.34 $45.52 $45.52 7,404
2019-12-23 $45.49 $45.58 $45.21 $45.46 $45.46 13,083
2019-12-20 $45.88 $45.88 $45.44 $45.58 $45.58 5,322
2019-12-19 $45.41 $45.62 $45.40 $45.61 $45.61 3,335
2019-12-18 $45.55 $45.63 $45.48 $45.53 $45.53 11,382
2019-12-17 $46.00 $46.00 $45.48 $45.56 $45.56 17,835
2019-12-16 $45.75 $45.93 $45.54 $45.79 $45.79 181,008
2019-12-13 $45.25 $46.18 $45.25 $45.77 $45.77 69,841
2019-12-12 $44.93 $45.10 $44.72 $45.00 $45.00 22,635
2019-12-11 $44.62 $44.91 $44.62 $44.84 $44.84 4,986
2019-12-10 $44.47 $44.80 $44.47 $44.72 $44.72 13,211
2019-12-09 $45.25 $45.25 $44.36 $44.56 $44.56 20,222
2019-12-06 $44.74 $45.23 $44.69 $44.75 $44.75 38,530
2019-12-05 $44.65 $44.98 $44.48 $44.70 $44.70 13,205
2019-12-04 $45.20 $45.22 $44.60 $44.63 $44.63 10,081
2019-12-03 $44.62 $45.14 $44.33 $45.12 $45.12 51,440
2019-12-02 $45.22 $45.22 $44.33 $44.74 $44.74 16,227
2019-11-29 $45.16 $45.41 $44.88 $45.14 $45.14 12,773
2019-11-27 $45.00 $45.12 $44.86 $45.02 $45.02 17,034
2019-11-26 $44.90 $45.02 $44.66 $45.02 $45.02 12,765
2019-11-25 $44.58 $45.00 $44.45 $44.75 $44.75 52,976
2019-11-22 $44.75 $44.75 $44.29 $44.50 $44.50 37,519
2019-11-21 $44.70 $45.10 $44.50 $44.70 $44.70 48,107
2019-11-20 $45.10 $45.19 $44.53 $44.66 $44.66 74,169
2019-11-19 $45.34 $45.34 $44.69 $45.23 $45.23 91,353
2019-11-18 $45.90 $45.90 $45.20 $45.35 $45.35 41,483
2019-11-15 $46.01 $46.01 $45.51 $45.72 $45.72 67,129
2019-11-14 $46.10 $46.10 $45.65 $46.08 $46.08 171,150
2019-11-13 $46.64 $46.88 $45.80 $46.09 $46.09 79,842
2019-11-12 $46.40 $46.81 $46.39 $46.78 $46.78 37,727
2019-11-11 $46.45 $46.45 $46.09 $46.32 $46.32 17,155
2019-11-08 $46.28 $46.45 $46.07 $46.36 $46.36 20,617
2019-11-07 $46.52 $46.74 $46.16 $46.24 $46.24 26,523
2019-11-06 $47.07 $47.07 $46.14 $46.43 $46.43 88,689
2019-11-05 $46.65 $47.12 $46.50 $47.04 $47.04 41,329
2019-11-04 $46.45 $47.00 $46.05 $46.57 $46.57 77,950
2019-11-01 $46.00 $46.46 $45.87 $46.46 $46.46 28,573
2019-10-31 $46.63 $46.63 $45.57 $46.23 $46.23 18,963
2019-10-30 $45.88 $46.41 $45.87 $46.27 $46.27 15,631
2019-10-29 $46.00 $46.00 $45.40 $45.69 $45.69 25,929
2019-10-28 $45.64 $46.60 $45.52 $46.02 $46.02 57,725
2019-10-25 $45.27 $45.68 $45.01 $45.58 $45.58 15,937
2019-10-24 $45.60 $45.60 $45.05 $45.18 $45.18 18,986
2019-10-23 $45.00 $45.77 $44.83 $45.62 $45.62 13,188
2019-10-22 $46.14 $46.14 $45.01 $45.11 $45.11 21,902
2019-10-21 $45.63 $46.00 $45.61 $45.65 $45.65 19,622
2019-10-18 $45.88 $45.88 $45.00 $45.61 $45.61 18,777
2019-10-17 $46.16 $46.16 $45.54 $45.79 $45.79 10,944
2019-10-16 $46.16 $46.44 $45.97 $46.18 $46.18 5,336
2019-10-15 $45.89 $46.64 $45.89 $46.50 $46.50 25,421
2019-10-14 $45.92 $45.94 $45.71 $45.89 $45.89 9,770
2019-10-11 $45.40 $45.75 $45.36 $45.65 $45.65 6,315
2019-10-10 $45.26 $45.26 $45.10 $45.24 $45.24 4,722
2019-10-09 $45.23 $45.41 $45.23 $45.36 $45.36 4,155
2019-10-08 $44.17 $45.00 $43.97 $44.71 $44.71 44,868
2019-10-07 $44.12 $45.10 $43.88 $44.70 $44.70 37,095
2019-10-04 $44.75 $44.79 $44.40 $44.75 $44.75 2,576
2019-10-03 $44.92 $45.19 $44.70 $44.93 $44.93 4,489
2019-10-02 $45.19 $45.19 $44.67 $45.09 $45.09 1,397
2019-10-01 $45.93 $45.93 $44.91 $45.14 $45.14 2,512
2019-09-30 $44.74 $45.81 $44.74 $45.75 $45.75 2,158
2019-09-27 $44.87 $45.50 $44.87 $45.17 $45.17 4,365
2019-09-26 $44.81 $44.81 $44.54 $44.81 $44.81 526
2019-09-25 $44.55 $45.09 $44.31 $44.96 $44.96 3,083
2019-09-24 $44.55 $44.62 $44.12 $44.26 $44.26 1,566
2019-09-23 $43.54 $44.24 $43.53 $44.20 $44.20 2,093
2019-09-20 $43.64 $43.64 $42.50 $42.91 $42.91 4,335
2019-09-19 $43.63 $43.98 $43.49 $43.58 $43.58 1,354
2019-09-18 $43.29 $43.60 $43.25 $43.44 $43.44 1,607
2019-09-17 $44.12 $44.12 $43.34 $43.34 $43.34 4,515
2019-09-16 $44.56 $44.56 $43.67 $44.27 $44.27 2,995
2019-09-13 $43.99 $44.44 $43.85 $44.10 $44.10 4,526
2019-09-12 $42.41 $43.78 $42.41 $43.78 $43.78 20,376
2019-09-11 $41.61 $42.17 $41.27 $42.11 $42.11 5,268
2019-09-10 $40.92 $41.95 $40.63 $41.88 $41.88 14,018
2019-09-09 $41.32 $41.71 $40.87 $40.92 $40.92 9,015
2019-09-06 $42.53 $42.53 $41.48 $41.56 $41.56 20,154
2019-09-05 $43.37 $43.37 $42.85 $42.85 $42.85 580
2019-09-04 $43.49 $43.60 $43.24 $43.50 $43.50 1,189
2019-09-03 $42.75 $43.70 $42.75 $43.43 $43.43 2,787
2019-08-30 $42.81 $42.81 $42.57 $42.57 $42.57 2,698
2019-08-29 $43.14 $43.24 $42.91 $43.15 $43.15 1,349
2019-08-28 $42.18 $42.66 $42.16 $42.66 $42.66 1,431
2019-08-27 $43.26 $43.26 $42.73 $42.75 $42.75 2,639
2019-08-26 $42.00 $43.44 $42.00 $43.44 $43.44 12,510
2019-08-23 $42.03 $42.23 $41.50 $41.81 $41.81 7,420
2019-08-22 $42.79 $42.86 $42.76 $42.86 $42.86 390
2019-08-21 $43.47 $43.47 $42.90 $43.04 $43.04 4,032
2019-08-20 $43.03 $43.30 $43.00 $43.21 $43.21 5,330
2019-08-19 $41.99 $42.84 $41.99 $42.57 $42.57 2,400
2019-08-16 $43.08 $43.19 $41.91 $41.99 $41.99 7,639
2019-08-15 $43.73 $43.73 $42.74 $42.74 $42.74 1,595
2019-08-14 $43.31 $43.64 $43.21 $43.36 $43.36 6,278
2019-08-13 $43.38 $44.07 $42.55 $42.60 $42.60 19,927
2019-08-12 $44.66 $44.89 $41.66 $43.98 $43.98 11,124
2019-08-09 $45.89 $45.94 $45.57 $45.57 $45.57 453
2019-08-08 $45.30 $45.83 $45.30 $45.83 $45.83 511
2019-08-07 $45.05 $45.49 $45.05 $45.41 $45.41 3,815
2019-08-06 $45.51 $45.51 $44.73 $44.73 $44.73 1,802
2019-08-05 $45.06 $46.46 $44.13 $45.91 $45.91 9,670
2019-08-02 $46.25 $46.61 $45.53 $45.53 $45.53 4,551
2019-08-01 $46.51 $46.90 $46.02 $46.14 $46.14 3,087
2019-07-31 $47.93 $47.93 $46.62 $46.62 $46.62 2,068
2019-07-30 $48.31 $48.31 $47.68 $47.68 $47.68 2,061
2019-07-29 $49.32 $49.32 $48.44 $48.45 $48.45 2,640
2019-07-26 $49.11 $49.40 $49.11 $49.38 $49.38 639
2019-07-25 $49.63 $49.90 $49.18 $49.22 $49.22 6,973
2019-07-24 $49.91 $49.95 $49.76 $49.84 $49.84 1,775
2019-07-23 $49.60 $50.00 $49.58 $49.91 $49.91 1,129
2019-07-22 $49.28 $49.28 $49.19 $49.19 $49.19 376
2019-07-19 $48.23 $48.87 $48.18 $48.85 $48.85 3,142
2019-07-18 $48.17 $48.29 $48.17 $48.29 $48.29 431
2019-07-17 $48.14 $48.76 $48.14 $48.66 $48.66 4,251
2019-07-16 $48.10 $48.14 $48.04 $48.13 $48.13 3,036
2019-07-15 $47.92 $48.14 $47.50 $47.94 $47.94 4,273
2019-07-12 $47.86 $47.95 $47.70 $47.92 $47.92 2,676
2019-07-11 $47.58 $47.58 $47.33 $47.33 $47.33 1,211
2019-07-10 $47.54 $47.87 $47.35 $47.59 $47.59 3,925
2019-07-09 $46.05 $47.55 $46.05 $47.38 $47.38 4,379
2019-07-08 $46.67 $46.67 $46.00 $46.05 $46.05 1,900
2019-07-05 $46.60 $46.60 $46.20 $46.45 $46.45 1,895
2019-07-03 $46.46 $46.61 $46.11 $46.49 $46.49 19,180
2019-07-02 $46.30 $46.42 $46.24 $46.24 $46.24 3,353
2019-07-01 $45.79 $46.21 $45.79 $46.17 $46.17 12,655
2019-06-28 $46.14 $46.55 $45.57 $45.58 $45.58 2,648
2019-06-27 $45.74 $46.13 $45.73 $46.08 $46.08 1,410
2019-06-26 $45.20 $45.80 $45.20 $45.63 $45.63 12,827
2019-06-25 $44.82 $45.19 $44.77 $45.13 $45.13 3,374
2019-06-24 $45.45 $45.60 $44.51 $44.66 $44.66 14,909
2019-06-21 $45.75 $45.75 $45.39 $45.51 $45.51 10,218
2019-06-20 $47.17 $47.43 $46.52 $46.52 $46.52 1,479
2019-06-19 $47.05 $47.40 $47.05 $47.23 $47.23 1,876
2019-06-18 $47.36 $47.60 $47.00 $47.16 $47.16 7,431
2019-06-17 $46.26 $47.20 $46.26 $47.15 $47.15 2,032
2019-06-14 $46.98 $47.31 $46.35 $46.42 $46.42 4,424
2019-06-13 $47.19 $47.35 $46.89 $47.09 $47.09 14,400
2019-06-12 $47.71 $47.71 $47.31 $47.32 $47.32 1,563
2019-06-11 $49.02 $49.02 $47.64 $47.73 $47.73 2,826
2019-06-10 $47.99 $48.05 $47.90 $47.96 $47.96 3,662
2019-06-07 $47.62 $47.71 $46.36 $46.45 $46.45 6,758
2019-06-06 $47.51 $47.70 $47.21 $47.63 $47.63 497
2019-06-05 $47.31 $47.67 $47.31 $47.61 $47.61 1,436
2019-06-04 $46.87 $47.37 $46.87 $47.25 $47.25 4,618
2019-06-03 $47.19 $47.49 $46.62 $46.69 $46.69 16,703
2019-05-31 $47.88 $48.19 $47.02 $47.15 $47.15 7,293
2019-05-30 $48.76 $48.76 $48.06 $48.06 $48.06 185
2019-05-29 $48.08 $48.88 $47.85 $48.86 $48.86 7,759
2019-05-28 $48.70 $48.73 $48.17 $48.23 $48.23 2,130
2019-05-24 $49.22 $49.55 $48.67 $48.73 $48.73 3,534
2019-05-23 $49.50 $49.68 $49.48 $49.48 $49.48 1,828
2019-05-22 $49.50 $49.91 $49.50 $49.59 $49.59 1,189
2019-05-21 $50.12 $50.12 $49.58 $49.58 $49.58 519
2019-05-20 $50.52 $50.52 $50.10 $50.12 $50.12 1,921
2019-05-17 $49.97 $50.24 $49.85 $50.16 $50.16 1,100
2019-05-16 $49.49 $49.93 $49.18 $49.93 $49.93 1,973
2019-05-15 $49.34 $49.40 $49.17 $49.40 $49.40 1,086
2019-05-14 $48.40 $49.49 $48.40 $49.12 $49.12 1,747
2019-05-13 $49.09 $49.09 $48.36 $48.38 $48.38 8,808
2019-05-10 $49.41 $49.84 $49.41 $49.65 $49.65 1,262
2019-05-09 $48.96 $49.60 $48.59 $49.52 $49.52 3,886
2019-05-08 $49.50 $50.00 $49.07 $49.26 $49.26 2,096
2019-05-07 $48.77 $49.98 $48.75 $49.50 $49.50 3,753
2019-05-06 $50.14 $50.14 $49.82 $49.83 $49.83 5,144
2019-05-03 $50.89 $51.10 $50.75 $50.75 $50.75 1,844
2019-05-02 $50.76 $51.16 $50.71 $50.85 $50.85 1,086
2019-05-01 $49.66 $50.86 $49.66 $50.60 $50.60 3,528
2019-04-30 $50.25 $50.29 $49.90 $49.90 $49.90 2,444
2019-04-29 $50.16 $50.30 $49.84 $50.02 $50.02 10,048
2019-04-26 $50.31 $50.85 $50.18 $50.18 $50.18 1,897
2019-04-25 $51.92 $51.92 $50.50 $50.56 $50.56 2,693
2019-04-24 $52.89 $52.89 $52.04 $52.04 $52.04 4,911
2019-04-23 $53.14 $53.49 $52.62 $52.68 $52.68 3,509
2019-04-22 $54.46 $54.46 $53.10 $53.17 $53.17 22,525
2019-04-18 $53.70 $54.05 $53.70 $54.05 $54.05 589
2019-04-17 $53.92 $53.92 $53.51 $53.92 $53.92 3,841
2019-04-16 $54.53 $54.62 $53.94 $54.00 $54.00 2,444
2019-04-15 $54.65 $54.65 $54.01 $54.01 $54.01 20,773
2019-04-12 $53.38 $54.23 $53.38 $54.19 $54.19 1,375
2019-04-11 $54.40 $54.46 $53.53 $53.63 $53.63 1,479
2019-04-10 $53.13 $53.41 $53.13 $53.14 $53.14 1,122
2019-04-09 $53.62 $53.62 $52.80 $52.89 $52.89 2,649
2019-04-08 $53.85 $53.85 $53.46 $53.76 $53.76 4,748
2019-04-05 $54.21 $54.43 $53.42 $53.99 $53.99 4,635
2019-04-04 $52.58 $54.19 $52.58 $54.10 $54.10 5,769
2019-04-03 $52.61 $52.73 $52.61 $52.62 $52.62 1,123
2019-04-02 $51.45 $52.13 $51.45 $51.99 $51.99 5,567
2019-04-01 $50.94 $51.37 $50.94 $51.29 $51.29 2,335
2019-03-29 $51.38 $52.00 $50.82 $50.87 $50.87 3,156
2019-03-28 $52.63 $52.63 $51.94 $52.00 $52.00 434
2019-03-27 $52.68 $52.68 $52.64 $52.64 $52.64 711
2019-03-26 $53.13 $53.35 $53.10 $53.10 $53.10 464
2019-03-25 $53.49 $53.49 $53.38 $53.38 $53.38 515
2019-03-22 $54.32 $54.64 $53.05 $53.66 $53.66 17,864
2019-03-21 $52.86 $53.93 $52.83 $53.88 $53.88 4,287
2019-03-20 $52.00 $52.84 $52.00 $52.71 $52.71 1,279
2019-03-19 $53.60 $53.60 $51.38 $51.62 $51.62 10,389
2019-03-18 $51.38 $51.95 $51.38 $51.86 $51.86 995
2019-03-15 $50.59 $51.55 $50.59 $51.50 $51.50 2,130
2019-03-14 $49.88 $50.29 $49.88 $50.26 $50.26 1,460
2019-03-13 $49.72 $49.72 $49.32 $49.39 $49.39 3,508
2019-03-12 $49.21 $49.24 $49.12 $49.12 $49.12 319
2019-03-11 $49.24 $49.65 $49.17 $49.49 $49.49 1,466
2019-03-08 $48.63 $49.38 $48.63 $49.32 $49.32 10,250
2019-03-07 $48.41 $48.44 $48.41 $48.41 $48.41 830
2019-03-06 $48.21 $48.21 $48.21 $48.21 $48.21 102
2019-03-05 $48.41 $48.41 $48.37 $48.37 $48.37 109
2019-03-04 $48.15 $48.15 $48.14 $48.14 $48.14 187
2019-03-01 $48.52 $48.60 $48.11 $48.22 $48.22 1,889
2019-02-28 $48.07 $48.09 $48.03 $48.03 $48.03 504
2019-02-27 $48.08 $48.08 $48.07 $48.07 $48.07 103
2019-02-26 $47.59 $48.14 $47.59 $48.09 $48.09 1,424
2019-02-25 $47.30 $47.57 $47.27 $47.57 $47.57 2,769
2019-02-22 $47.92 $47.92 $47.80 $47.81 $47.81 938
2019-02-21 $47.34 $47.81 $47.34 $47.81 $47.81 917
2019-02-20 $47.84 $47.84 $47.13 $47.24 $47.24 2,375
2019-02-19 $47.99 $48.05 $47.71 $47.84 $47.84 11,529
2019-02-15 $48.36 $48.36 $48.02 $48.12 $48.12 4,707
2019-02-14 $48.03 $48.12 $48.03 $48.12 $48.12 384
2019-02-13 $48.51 $48.51 $48.30 $48.30 $48.30 110
2019-02-12 $48.62 $48.62 $48.62 $48.62 $48.62 5
2019-02-11 $48.13 $48.50 $48.13 $48.50 $48.50 191
2019-02-08 $48.41 $48.41 $48.17 $48.17 $48.17 273
2019-02-07 $48.21 $48.26 $48.21 $48.26 $48.26 200
2019-02-06 $48.52 $48.52 $48.52 $48.52 $48.52 48
2019-02-05 $48.85 $48.93 $48.85 $48.93 $48.93 1,573
2019-02-04 $48.98 $48.98 $48.98 $48.98 $48.98 55
2019-02-01 $48.18 $48.18 $48.18 $48.18 $48.18 72
2019-01-31 $48.19 $48.19 $48.19 $48.19 $48.19 114
2019-01-30 $49.14 $49.14 $49.14 $49.14 $49.14 2
2019-01-29 $49.22 $49.22 $49.15 $49.16 $49.16 206
2019-01-28 $48.80 $48.87 $48.80 $48.87 $48.87 635
2019-01-25 $48.51 $48.72 $48.48 $48.72 $48.72 1,622
2019-01-24 $49.15 $49.17 $49.02 $49.02 $49.02 2,321
2019-01-23 $49.12 $49.38 $49.03 $49.38 $49.38 2,105
2019-01-22 $49.99 $49.99 $49.53 $49.57 $49.57 1,421
2019-01-18 $50.12 $50.12 $49.95 $49.95 $49.95 1,587
2019-01-17 $49.26 $49.33 $49.26 $49.33 $49.33 1,271
2019-01-16 $49.59 $49.59 $49.54 $49.54 $49.54 1,300
2019-01-15 $50.22 $50.22 $50.07 $50.07 $50.07 891
2019-01-14 $49.69 $49.91 $49.69 $49.82 $49.82 1,510
2019-01-11 $49.86 $50.00 $49.85 $49.85 $49.85 2,145
2019-01-10 $49.98 $50.01 $49.82 $50.00 $50.00 683
2019-01-09 $49.80 $49.98 $49.80 $49.93 $49.93 2,747
2019-01-08 $49.09 $49.80 $49.09 $49.64 $49.64 1,401
2019-01-07 $48.73 $48.94 $48.49 $48.94 $48.94 2,213
2019-01-04 $48.95 $48.95 $48.49 $48.49 $48.49 664
2019-01-03 $48.91 $49.10 $48.91 $49.10 $49.10 511
2019-01-02 $49.21 $49.36 $49.02 $49.02 $49.02 1,300
2018-12-31 $48.82 $48.82 $48.82 $48.82 $48.82 1,520
2018-12-28 $49.07 $49.07 $49.07 $49.07 $49.07 4
2018-12-27 $48.85 $49.08 $48.79 $48.81 $48.81 11,337
2018-12-26 $48.60 $48.60 $48.60 $48.60 $48.60 3
2018-12-24 $48.47 $48.47 $48.47 $48.47 $48.47 75
2018-12-21 $48.56 $48.56 $48.56 $48.56 $48.56 201
2018-12-20 $48.44 $48.84 $48.44 $48.84 $48.84 1,725
2018-12-19 $48.87 $48.93 $48.72 $48.72 $48.72 642
2018-12-18 $48.74 $48.80 $48.74 $48.80 $48.80 163
2018-12-17 $48.84 $48.84 $48.84 $48.84 $48.84 87
2018-12-14 $49.88 $49.88 $49.37 $49.37 $49.37 3,378
2018-12-13 $49.64 $49.64 $49.50 $49.50 $49.50 1,403
2018-12-12 $49.37 $49.64 $49.37 $49.64 $49.64 668
2018-12-11 $49.16 $49.53 $49.16 $49.45 $49.45 679
2018-12-10 $49.58 $49.58 $49.44 $49.44 $49.44 481
2018-12-07 $49.89 $49.93 $49.31 $49.31 $49.31 3,364
2018-12-06 $49.14 $49.71 $49.14 $49.71 $49.71 3,685
2018-12-04 $48.91 $49.09 $48.91 $49.09 $49.09 23,316
2018-12-03 $48.79 $49.15 $48.78 $49.15 $49.15 933
2018-11-30 $49.52 $49.52 $49.46 $49.50 $49.50 1,399
2018-11-29 $48.85 $49.16 $48.66 $49.16 $49.16 610
2018-11-28 $48.88 $48.88 $48.88 $48.88 $48.88 80
2018-11-27 $48.88 $48.88 $48.88 $48.88 $48.88 170
2018-11-26 $49.09 $49.09 $48.90 $48.90 $48.90 1,450
2018-11-23 $49.57 $49.57 $49.57 $49.57 $49.57 302
2018-11-21 $49.35 $49.35 $49.35 $49.35 $49.35 100
2018-11-20 $49.08 $49.25 $49.00 $49.12 $49.12 9,059
2018-11-19 $49.19 $49.45 $49.19 $49.45 $49.45 430
2018-11-16 $48.73 $49.12 $48.73 $49.12 $49.12 775
2018-11-15 $47.92 $47.92 $47.92 $47.92 $47.92 470
2018-11-14 $47.60 $47.66 $47.60 $47.62 $47.62 884
2018-11-13 $46.68 $46.68 $46.68 $46.68 $46.68 70
2018-11-12 $46.68 $46.68 $46.68 $46.68 $46.68 215
2018-11-09 $46.68 $46.68 $46.68 $46.68 $46.68 1,753
2018-11-08 $47.08 $47.50 $47.08 $47.50 $47.50 264
2018-11-07 $46.99 $47.42 $46.92 $47.38 $47.38 1,620
2018-11-06 $47.03 $47.03 $46.76 $46.94 $46.94 1,850
2018-11-05 $48.00 $48.00 $47.50 $47.50 $47.50 422
2018-11-02 $48.25 $48.25 $48.25 $48.25 $48.25 109
2018-11-01 $48.26 $48.30 $48.18 $48.26 $48.26 1,516
2018-10-31 $48.79 $48.82 $48.33 $48.33 $48.33 663
2018-10-30 $48.50 $48.50 $48.30 $48.30 $48.30 1,087
2018-10-29 $48.72 $48.72 $48.72 $48.72 $48.72 132
2018-10-26 $48.13 $48.60 $48.13 $48.60 $48.60 1,094
2018-10-25 $48.60 $48.60 $48.60 $48.60 $48.60 104
2018-10-24 $48.53 $48.60 $48.53 $48.60 $48.60 625
2018-10-23 $47.65 $47.65 $47.50 $47.50 $47.50 759
2018-10-22 $46.94 $47.37 $46.94 $47.37 $47.37 1,048
2018-10-19 $47.25 $47.25 $46.48 $46.80 $46.80 3,332
2018-10-18 $47.20 $47.20 $46.74 $46.74 $46.74 1,191
2018-10-17 $47.59 $47.59 $47.48 $47.48 $47.48 321
2018-10-16 $48.30 $48.33 $48.03 $48.03 $48.03 378
2018-10-15 $47.67 $48.06 $47.67 $48.06 $48.06 629
2018-10-12 $47.23 $47.23 $47.23 $47.23 $47.23 360
2018-10-11 $47.13 $47.44 $47.13 $47.21 $47.21 1,871
2018-10-10 $47.98 $47.98 $47.57 $47.57 $47.57 817
2018-10-09 $47.69 $47.91 $47.69 $47.91 $47.91 515
2018-10-08 $48.48 $48.48 $48.16 $48.24 $48.24 785
2018-10-05 $48.20 $48.41 $48.20 $48.38 $48.38 759
2018-10-04 $48.28 $48.28 $47.94 $48.01 $48.01 1,456
2018-10-03 $49.05 $49.05 $48.26 $48.26 $48.26 775
2018-10-02 $48.89 $49.05 $48.88 $49.05 $49.05 762
2018-10-01 $48.75 $49.18 $48.75 $49.04 $49.04 1,628
2018-09-28 $48.07 $48.74 $48.05 $48.74 $48.74 1,244
2018-09-27 $48.24 $48.32 $47.75 $47.75 $47.75 990
2018-09-26 $48.01 $48.19 $48.01 $48.19 $48.19 2,835
2018-09-25 $47.80 $47.94 $47.80 $47.88 $47.88 2,433
2018-09-24 $48.27 $48.34 $47.77 $47.84 $47.84 5,467
2018-09-21 $48.25 $48.38 $48.25 $48.38 $48.38 638
2018-09-20 $48.38 $48.39 $48.28 $48.28 $48.28 1,209
2018-09-19 $48.18 $48.24 $48.13 $48.21 $48.21 2,111
2018-09-18 $47.84 $48.46 $47.84 $48.40 $48.40 2,552
2018-09-17 $48.29 $48.29 $47.46 $47.94 $47.94 8,886
2018-09-14 $47.33 $48.43 $47.33 $48.25 $48.25 17,299
2018-09-13 $46.93 $46.93 $46.93 $46.93 $46.93 400
2018-09-12 $46.34 $47.31 $46.34 $47.12 $47.12 2,309
2018-09-11 $46.85 $46.85 $46.17 $46.17 $46.17 1,240
2018-09-10 $47.18 $47.28 $46.87 $46.87 $46.87 1,966
2018-09-07 $46.21 $46.21 $46.21 $46.21 $46.21 23
2018-09-06 $45.65 $46.21 $45.65 $46.21 $46.21 393
2018-09-05 $45.60 $45.60 $45.60 $45.60 $45.60 200
2018-09-04 $45.14 $45.70 $45.14 $45.54 $45.54 804
2018-08-31 $45.31 $45.31 $45.28 $45.29 $45.29 780
2018-08-30 $45.21 $45.22 $44.93 $44.93 $44.93 500
2018-08-29 $45.14 $45.60 $45.14 $45.38 $45.38 1,000
2018-08-28 $46.51 $46.51 $45.32 $45.32 $45.32 1,203
2018-08-27 $44.76 $46.34 $44.76 $46.30 $46.30 2,833
2018-08-24 $45.06 $45.06 $44.73 $44.73 $44.73 2,722
2018-08-23 $46.05 $46.05 $46.05 $46.05 $46.05 106
2018-08-22 $46.05 $46.05 $46.05 $46.05 $46.05 500
2018-08-21 $47.28 $47.28 $47.28 $47.28 $47.28 19
2018-08-20 $47.69 $47.69 $47.28 $47.28 $47.28 3,076
2018-08-17 $46.75 $47.78 $46.75 $47.78 $47.78 1,129
2018-08-16 $46.00 $46.47 $46.00 $46.45 $46.45 600
2018-08-15 $45.67 $45.67 $45.60 $45.62 $45.62 341
2018-08-14 $45.25 $45.25 $45.25 $45.25 $45.25 0
2018-08-13 $45.23 $45.49 $45.23 $45.25 $45.25 1,966
2018-08-10 $45.46 $45.46 $45.46 $45.46 $45.46 0
2018-08-09 $45.37 $45.46 $45.37 $45.46 $45.46 27,630
2018-08-08 $45.08 $45.08 $45.08 $45.08 $45.08 100
2018-08-07 $46.16 $46.16 $46.16 $46.16 $46.16 1
2018-08-06 $46.16 $46.16 $46.16 $46.16 $46.16 100
2018-08-03 $45.16 $45.16 $45.16 $45.16 $45.16 500
2018-08-02 $45.58 $45.58 $45.58 $45.58 $45.58 400
2018-08-01 $45.69 $45.69 $45.69 $45.69 $45.69 2
2018-07-31 $45.69 $45.69 $45.69 $45.69 $45.69 0
2018-07-30 $45.69 $45.69 $45.69 $45.69 $45.69 0
2018-07-27 $45.69 $45.69 $45.69 $45.69 $45.69 250
2018-07-26 $45.90 $45.90 $45.90 $45.90 $45.90 99
2018-07-25 $45.90 $45.90 $45.90 $45.90 $45.90 0
2018-07-24 $45.90 $45.90 $45.90 $45.90 $45.90 99
2018-07-23 $45.90 $45.90 $45.90 $45.90 $45.90 1
2018-07-20 $45.90 $45.90 $45.90 $45.90 $45.90 112
2018-07-19 $46.26 $46.26 $46.26 $46.26 $46.26 368
2018-07-18 $45.80 $45.80 $45.80 $45.80 $45.80 115
2018-07-17 $45.65 $45.65 $45.65 $45.65 $45.65 0
2018-07-16 $45.65 $45.65 $45.65 $45.65 $45.65 95
2018-07-13 $45.65 $45.65 $45.65 $45.65 $45.65 402
2018-07-12 $44.86 $44.86 $44.86 $44.86 $44.86 0
2018-07-11 $45.30 $45.33 $44.77 $44.86 $44.86 2,120
2018-07-10 $46.30 $46.30 $45.43 $45.48 $45.48 12,800
2018-07-09 $46.99 $46.99 $46.50 $46.50 $46.50 1,263
2018-07-06 $47.29 $47.71 $47.29 $47.71 $47.71 517
2018-07-05 $47.34 $47.34 $47.34 $47.34 $47.34 35
2018-07-03 $47.34 $47.34 $47.34 $47.34 $47.34 507
2018-07-02 $47.59 $47.59 $47.35 $47.35 $47.35 1,621
2018-06-29 $47.47 $47.48 $47.40 $47.46 $47.46 7,518
2018-06-28 $46.20 $46.20 $46.20 $46.20 $46.20 250
2018-06-27 $45.76 $45.76 $45.66 $45.68 $45.68 375
2018-06-26 $45.79 $45.79 $45.79 $45.79 $45.79 446
2018-06-25 $45.95 $45.95 $45.76 $45.76 $45.76 1,064
2018-06-22 $46.97 $46.97 $46.71 $46.71 $46.71 2,201
2018-06-21 $47.35 $47.35 $47.35 $47.35 $47.35 0
2018-06-20 $47.32 $47.35 $47.32 $47.35 $47.35 610
2018-06-19 $47.11 $47.37 $46.85 $47.37 $47.37 711
2018-06-18 $47.09 $47.43 $47.09 $47.41 $47.41 615
2018-06-15 $45.99 $47.40 $45.99 $47.36 $47.36 2,132
2018-06-14 $47.25 $47.25 $47.25 $47.25 $47.25 0
2018-06-13 $47.13 $47.25 $47.13 $47.25 $47.25 520
2018-06-12 $46.35 $46.86 $46.34 $46.86 $46.86 1,130
2018-06-11 $47.21 $47.21 $47.21 $47.21 $47.21 50
2018-06-08 $47.17 $47.21 $47.17 $47.21 $47.21 220
2018-06-07 $46.69 $46.69 $46.69 $46.69 $46.69 0
2018-06-06 $46.66 $46.70 $46.66 $46.69 $46.69 500
2018-06-05 $45.99 $45.99 $45.99 $45.99 $45.99 0
2018-06-04 $45.88 $45.99 $45.88 $45.99 $45.99 981
2018-06-01 $45.63 $45.63 $45.63 $45.63 $45.63 0
2018-05-31 $46.68 $46.70 $45.56 $45.63 $45.63 4,308
2018-05-30 $45.71 $46.68 $45.71 $46.68 $46.68 28,454
2018-05-29 $45.74 $45.74 $45.73 $45.73 $45.73 1,000
2018-05-25 $45.08 $45.08 $45.08 $45.08 $45.08 0
2018-05-24 $45.10 $45.10 $45.08 $45.08 $45.08 292
2018-05-23 $44.69 $44.69 $44.69 $44.69 $44.69 478
2018-05-22 $44.68 $44.68 $44.68 $44.68 $44.68 300
2018-05-21 $45.03 $45.03 $45.03 $45.03 $45.03 200
2018-05-18 $44.20 $44.23 $44.20 $44.23 $44.23 324
2018-05-17 $44.85 $44.87 $44.85 $44.87 $44.87 425
2018-05-16 $45.87 $45.87 $45.87 $45.87 $45.87 0
2018-05-15 $45.87 $45.87 $45.87 $45.87 $45.87 39
2018-05-14 $45.87 $45.87 $45.87 $45.87 $45.87 3
2018-05-11 $45.76 $45.87 $45.61 $45.87 $45.87 4,946
2018-05-10 $45.76 $46.15 $45.76 $46.15 $46.15 1,090
2018-05-09 $45.57 $45.57 $45.57 $45.57 $45.57 14
2018-05-08 $45.57 $45.57 $45.57 $45.57 $45.57 0
2018-05-07 $45.57 $45.57 $45.57 $45.57 $45.57 90
2018-05-04 $45.57 $45.57 $45.57 $45.57 $45.57 0
2018-05-03 $45.57 $45.57 $45.57 $45.57 $45.57 0
2018-05-02 $45.57 $45.57 $45.57 $45.57 $45.57 200
2018-05-01 $45.25 $45.25 $45.25 $45.25 $45.25 10
2018-04-30 $45.29 $45.29 $45.23 $45.25 $45.25 651
2018-04-27 $45.18 $45.18 $45.18 $45.18 $45.18 103
2018-04-26 $45.23 $45.23 $44.92 $44.92 $44.92 403
2018-04-25 $45.35 $45.35 $45.35 $45.35 $45.35 0
2018-04-24 $45.35 $45.35 $45.35 $45.35 $45.35 617
2018-04-23 $45.35 $45.35 $45.35 $45.35 $45.35 0
2018-04-20 $45.35 $45.35 $45.35 $45.35 $45.35 200
2018-04-19 $46.31 $46.31 $45.50 $45.51 $45.51 468
2018-04-18 $45.94 $45.94 $45.94 $45.94 $45.94 0
2018-04-17 $45.94 $45.94 $45.94 $45.94 $45.94 0
2018-04-16 $45.69 $45.94 $45.65 $45.94 $45.94 10,207
2018-04-13 $47.70 $47.70 $45.46 $45.53 $45.53 7,489
2018-04-12 $44.77 $45.63 $44.68 $45.62 $45.62 9,686
2018-04-11 $44.67 $44.87 $44.65 $44.87 $44.87 1,016
2018-04-10 $45.02 $45.02 $44.65 $44.65 $44.65 3,000
2018-04-09 $44.03 $44.03 $44.03 $44.03 $44.03 0
2018-04-06 $44.70 $44.72 $43.98 $44.03 $44.03 1,760
2018-04-05 $44.56 $45.06 $44.56 $45.02 $45.02 1,492
2018-04-04 $44.31 $44.31 $44.30 $44.30 $44.30 3,300
2018-04-03 $44.82 $44.82 $44.82 $44.82 $44.82 0
2018-04-02 $44.82 $44.82 $44.82 $44.82 $44.82 0
2018-03-29 $44.82 $44.82 $44.82 $44.82 $44.82 1,040
2018-03-28 $45.88 $45.88 $45.88 $45.88 $45.88 242
2018-03-27 $45.46 $45.46 $45.46 $45.46 $45.46 99
2018-03-26 $45.46 $45.46 $45.46 $45.46 $45.46 100
2018-03-23 $46.25 $46.25 $46.25 $46.25 $46.25 0
2018-03-22 $46.50 $46.50 $46.20 $46.25 $46.25 2,250
2018-03-21 $46.80 $46.80 $46.55 $46.55 $46.55 250
2018-03-20 $47.00 $47.00 $46.83 $46.93 $46.93 450
2018-03-19 $47.14 $47.14 $47.14 $47.14 $47.14 200
2018-03-16 $47.96 $47.96 $47.96 $47.96 $47.96 0
2018-03-15 $47.96 $47.96 $47.96 $47.96 $47.96 0
2018-03-14 $47.96 $47.96 $47.96 $47.96 $47.96 0
2018-03-13 $47.96 $47.96 $47.96 $47.96 $47.96 2,199
2018-03-12 $48.54 $48.54 $48.54 $48.54 $48.54 0
2018-03-09 $48.54 $48.54 $48.54 $48.54 $48.54 0
2018-03-08 $48.54 $48.54 $48.54 $48.54 $48.54 0
2018-03-07 $48.52 $48.54 $48.52 $48.54 $48.54 400
2018-03-06 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-03-05 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-03-02 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-03-01 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-02-28 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-02-27 $49.38 $49.38 $49.38 $49.38 $49.38 0
2018-02-26 $49.38 $49.38 $49.38 $49.38 $49.38 200
2018-02-23 $49.83 $49.83 $49.83 $49.83 $49.83 0
2018-02-22 $49.81 $49.83 $49.81 $49.83 $49.83 600
2018-02-21 $50.10 $50.10 $50.10 $50.10 $50.10 0
2018-02-20 $50.10 $50.10 $50.10 $50.10 $50.10 200
2018-02-16 $49.83 $49.83 $49.83 $49.83 $49.83 101
2018-02-15 $49.48 $49.48 $49.48 $49.48 $49.48 0
2018-02-14 $49.48 $49.48 $49.48 $49.48 $49.48 0
2018-02-13 $49.48 $49.48 $49.48 $49.48 $49.48 0
2018-02-12 $49.44 $49.48 $49.44 $49.48 $49.48 600
2018-02-09 $49.12 $49.12 $49.12 $49.12 $49.12 0
2018-02-08 $49.26 $49.59 $49.04 $49.12 $49.12 801
2018-02-07 $50.40 $50.40 $50.40 $50.40 $50.40 1
2018-02-06 $50.40 $50.40 $50.40 $50.40 $50.40 0
2018-02-05 $50.40 $50.40 $50.40 $50.40 $50.40 0
2018-02-02 $50.40 $50.40 $50.40 $50.40 $50.40 0
2018-02-01 $50.40 $50.40 $50.40 $50.40 $50.40 800

iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW) News Headlines

Recent iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW) News
Similar Companies to iPathA Series B Bloomberg Livestock Subindex Total Return ETN (COW) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.