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

Data as of May 7, 2024

$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 7, 2024
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)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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	--	--	--

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