iPath Pure Beta Aluminum ETN (FOIL) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.13 ($0.00) 0.00%
iPath Pure Beta Aluminum ETN - Daily Information
Click for more stock information on iPath Pure Beta Aluminum ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.13 |
| Previous Close | $27.13 |
| High | $27.13 |
| Low | $27.13 |
| Adjusted Open | $27.13 |
| Previous Adjusted Close | $27.13 |
| Adjusted High | $27.13 |
| Adjusted Low | $27.13 |
About iPath Pure Beta Aluminum ETN (FOIL)
DELISTED - No Description Available
Invest in iPath Pure Beta Aluminum ETN (FOIL)
Historical Stock Data for iPath Pure Beta Aluminum ETN (FOIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 12 |
| 2018-04-10 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2018-04-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 147 |
| 2018-04-06 | $26.99 | $27.13 | $26.99 | $27.13 | $27.13 | 9,753 |
| 2018-04-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 250 |
| 2018-04-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2018-04-03 | $26.92 | $26.94 | $26.92 | $26.94 | $26.94 | 969 |
| 2018-04-02 | $27.38 | $27.38 | $27.05 | $27.05 | $27.05 | 1,234 |
| 2018-03-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2018-03-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2018-03-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 27 |
| 2018-03-26 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2018-03-23 | $27.98 | $27.98 | $27.89 | $27.89 | $27.89 | 835 |
| 2018-03-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-21 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-20 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2 |
| 2018-03-19 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-16 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 5 |
| 2018-03-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-09 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 50 |
| 2018-03-06 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-03-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2 |
| 2018-03-02 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 37 |
| 2018-03-01 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 200 |
| 2018-02-28 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 6 |
| 2018-02-26 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 20 |
| 2018-02-23 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-21 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 4 |
| 2018-02-20 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-16 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 60 |
| 2018-02-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-09 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 50 |
| 2018-02-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-02-06 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 20 |
| 2018-02-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 100 |
| 2018-02-02 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 53 |
| 2018-02-01 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-01-31 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 30 |
| 2018-01-30 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 50 |
| 2018-01-29 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2 |
| 2018-01-26 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 25 |
| 2018-01-25 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-01-24 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2018-01-23 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 10 |
| 2018-01-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 1 |
| 2018-01-19 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 158 |
| 2018-01-18 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 59 |
| 2018-01-17 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2018-01-16 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 66 |
| 2018-01-12 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2018-01-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 306 |
| 2018-01-10 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2018-01-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 3 |
| 2018-01-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2018-01-05 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 50 |
| 2018-01-04 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 75 |
| 2018-01-03 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 156 |
| 2018-01-02 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1 |
| 2017-12-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2017-12-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2017-12-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 36 |
| 2017-12-26 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2017-12-22 | $29.27 | $29.60 | $29.27 | $29.60 | $29.60 | 200 |
| 2017-12-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2017-12-20 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 7 |
| 2017-12-18 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-13 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2017-12-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2017-12-11 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-08 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-07 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-04 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2017-12-01 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2017-11-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2017-11-27 | $28.82 | $28.84 | $28.82 | $28.84 | $28.84 | 200 |
| 2017-11-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 55 |
| 2017-11-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-11-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 215 |
| 2017-11-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2017-11-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2017-11-08 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1,012 |
| 2017-11-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 808 |
| 2017-11-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 200 |
| 2017-11-03 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 166 |
| 2017-11-02 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 7 |
| 2017-11-01 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2017-10-31 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 15 |
| 2017-10-30 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 166 |
| 2017-10-27 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2017-10-26 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 12 |
| 2017-10-25 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 50 |
| 2017-10-24 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
| 2017-10-23 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 45 |
| 2017-10-20 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2017-10-19 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 95 |
| 2017-10-18 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 352 |
| 2017-10-17 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2017-10-16 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1 |
| 2017-10-13 | $29.41 | $29.41 | $29.13 | $29.13 | $29.13 | 200 |
| 2017-10-12 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2017-10-11 | $29.33 | $29.38 | $29.33 | $29.38 | $29.38 | 3,100 |
| 2017-10-10 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2017-10-09 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2017-10-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2017-10-05 | $29.84 | $29.84 | $29.71 | $29.71 | $29.71 | 2,700 |
| 2017-10-04 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 100 |
| 2017-10-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2 |
| 2017-10-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-09-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-09-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-09-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 210 |
| 2017-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-09-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-09-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2017-09-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2017-09-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2017-09-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2017-09-13 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2017-09-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2017-09-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
| 2017-09-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2017-09-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 327 |
| 2017-09-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 11 |
| 2017-09-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2017-09-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2017-08-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2017-08-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2017-08-29 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 111 |
| 2017-08-28 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2017-08-25 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2017-08-24 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 2 |
| 2017-08-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2017-08-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 535 |
| 2017-08-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-08-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-08-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2017-08-16 | $28.71 | $28.74 | $28.71 | $28.74 | $28.74 | 541 |
| 2017-08-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2017-08-14 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 614 |
| 2017-08-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 50 |
| 2017-08-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-08-01 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2017-07-31 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-28 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-27 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-24 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-20 | $26.22 | $26.24 | $26.21 | $26.21 | $26.21 | 10,300 |
| 2017-07-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2017-07-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2017-07-17 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2017-07-14 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2017-07-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2017-07-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 250 |
| 2017-07-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 25 |
| 2017-07-10 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-07-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-07-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-07-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-07-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-26 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 100 |
| 2017-06-22 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2017-06-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-16 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-15 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2017-06-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2017-06-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-06-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 3 |
| 2017-06-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 3 |
| 2017-05-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 53 |
| 2017-05-26 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-25 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-22 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-18 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2017-05-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 50 |
| 2017-05-16 | $26.50 | $26.52 | $26.50 | $26.52 | $26.52 | 2,400 |
| 2017-05-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-11 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-10 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-09 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2017-05-08 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2017-05-05 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 10 |
| 2017-05-03 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 10 |
| 2017-05-02 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-05-01 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 14 |
| 2017-04-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 6 |
| 2017-04-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 76 |
| 2017-04-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-24 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 4 |
| 2017-04-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-04-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 20 |
| 2017-04-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 22 |
| 2017-04-11 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 5,900 |
| 2017-04-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-04-07 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
| 2017-04-06 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 40 |
| 2017-04-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-04-04 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-04-03 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-03-31 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-03-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1,000 |
| 2017-03-29 | $27.05 | $27.05 | $27.04 | $27.04 | $27.04 | 5,703 |
| 2017-03-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 3,700 |
| 2017-03-27 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2017-03-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-03-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2017-03-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1,800 |
| 2017-03-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 445 |
| 2017-03-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 150 |
| 2017-03-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 100 |
| 2017-03-16 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 100 |
| 2017-03-15 | $25.94 | $26.00 | $25.94 | $26.00 | $26.00 | 625 |
| 2017-03-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 200 |
| 2017-03-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 200 |
| 2017-03-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 3 |
| 2017-03-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 264 |
| 2017-03-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 3 |
| 2017-03-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2017-03-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2017-03-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2017-03-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 1,967 |
| 2017-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,051 |
| 2017-02-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2017-02-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2017-02-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 57 |
| 2017-02-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2017-02-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2017-02-21 | $26.21 | $26.21 | $26.11 | $26.11 | $26.11 | 1,562 |
| 2017-02-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1 |
| 2017-02-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 109 |
| 2017-02-15 | $26.38 | $26.44 | $26.38 | $26.44 | $26.44 | 1,243 |
| 2017-02-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 200 |
| 2017-02-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 52 |
| 2017-02-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-02-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2017-01-31 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2017-01-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2017-01-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 360 |
| 2017-01-26 | $25.47 | $25.47 | $25.20 | $25.20 | $25.20 | 4,372 |
| 2017-01-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 200 |
| 2017-01-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2017-01-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 30 |
| 2017-01-20 | $25.70 | $25.73 | $25.67 | $25.70 | $25.70 | 1,850 |
| 2017-01-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 4,605 |
| 2017-01-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-17 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2017-01-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 4,500 |
| 2016-12-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2016-12-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 140 |
| 2016-12-28 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 100 |
| 2016-12-27 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 500 |
| 2016-12-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-12-22 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-12-21 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-12-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 78 |
| 2016-12-19 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-12-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-12-15 | $24.20 | $24.20 | $24.18 | $24.18 | $24.18 | 1,500 |
| 2016-12-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 15 |
| 2016-12-13 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2016-12-12 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 570 |
| 2016-12-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 500 |
| 2016-12-08 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 250 |
| 2016-12-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1,100 |
| 2016-12-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2016-12-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2016-12-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 500 |
| 2016-12-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 50 |
| 2016-11-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2016-11-29 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3,000 |
| 2016-11-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 124 |
| 2016-11-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2016-11-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 30 |
| 2016-11-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 500 |
| 2016-11-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2016-11-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2016-11-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 500 |
| 2016-11-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-11-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2016-11-14 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 5 |
| 2016-11-11 | $24.58 | $24.62 | $24.58 | $24.62 | $24.62 | 800 |
| 2016-11-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2016-11-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 80 |
| 2016-11-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
| 2016-11-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 200 |
| 2016-11-04 | $24.00 | $24.01 | $23.97 | $24.00 | $24.00 | 1,350 |
| 2016-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 501 |
| 2016-11-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-10-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-10-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 5 |
| 2016-10-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-10-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-10-25 | $23.50 | $23.50 | $23.45 | $23.45 | $23.45 | 251 |
| 2016-10-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-19 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-14 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-13 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-12 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-11 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1 |
| 2016-10-06 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-10-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 6 |
| 2016-09-30 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-09-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-09-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-09-27 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 251 |
| 2016-09-26 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2016-09-23 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 14 |
| 2016-09-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 88 |
| 2016-09-21 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2016-09-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 103 |
| 2016-09-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 103 |
| 2016-09-16 | $21.99 | $22.09 | $21.99 | $22.09 | $22.09 | 1,350 |
| 2016-09-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 100 |
| 2016-09-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-09-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-09-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 250 |
| 2016-09-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2016-09-08 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 10 |
| 2016-09-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 100 |
| 2016-09-06 | $22.36 | $22.36 | $22.28 | $22.28 | $22.28 | 1,301 |
| 2016-09-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-09-01 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-31 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-30 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2016-08-25 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-23 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-22 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 44 |
| 2016-08-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 63 |
| 2016-08-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-15 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-12 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2016-08-11 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 88 |
| 2016-08-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2016-08-09 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2016-08-08 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2016-08-05 | $23.04 | $23.04 | $23.00 | $23.03 | $23.03 | 4,320 |
| 2016-08-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2016-08-03 | $22.99 | $23.01 | $22.97 | $22.99 | $22.99 | 11,501 |
| 2016-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-08-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-07-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-07-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2,409 |
| 2016-07-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2016-07-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,995 |
| 2016-07-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2016-07-20 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 21 |
| 2016-07-19 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 500 |
| 2016-07-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2016-07-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 70 |
| 2016-07-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-12 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-11 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2016-07-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-07-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2016-06-30 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-06-29 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2016-06-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 500 |
| 2016-06-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2016-06-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2016-06-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 101 |
| 2016-06-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 5 |
| 2016-06-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-06-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2016-05-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 4 |
| 2016-05-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 4 |
| 2016-05-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 10 |
| 2016-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 40 |
| 2016-05-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 84 |
| 2016-05-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 29 |
| 2016-05-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 14 |
| 2016-05-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 14 |
| 2016-05-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 100 |
| 2016-05-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-05-05 | $22.85 | $22.85 | $22.78 | $22.78 | $22.78 | 200 |
| 2016-05-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 300 |
| 2016-05-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 200 |
| 2016-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-04-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-04-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 106 |
| 2016-04-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2016-04-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2016-04-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1 |
| 2016-04-22 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2016-04-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 400 |
| 2016-04-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 238 |
| 2016-04-19 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-13 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 50 |
| 2016-04-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 3 |
| 2016-04-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-06 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-04-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2 |
| 2016-03-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-03-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-03-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-03-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 15 |
| 2016-03-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-03-23 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 344 |
| 2016-03-22 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 200 |
| 2016-03-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-03-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-03-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-03-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-03-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-03-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 159 |
| 2016-03-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2016-03-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2016-03-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 65 |
| 2016-03-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2016-03-07 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 200 |
| 2016-03-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 625 |
| 2016-03-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2016-03-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2016-03-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2016-02-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 1,098 |
| 2016-02-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 460 |
| 2016-02-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 3 |
| 2016-02-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 3 |
| 2016-02-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2 |
| 2016-02-22 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-02-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-02-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-02-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2016-02-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 325 |
| 2016-02-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-02-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-02-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 351 |
| 2016-02-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2016-02-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2016-02-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
| 2016-02-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2016-02-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2016-02-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 500 |
| 2016-02-01 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-26 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-25 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-19 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 23 |
| 2016-01-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2016-01-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 100 |
| 2016-01-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2016-01-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2016-01-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2016-01-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 200 |
| 2016-01-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2016-01-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2016-01-05 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2016-01-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2015-12-31 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 450 |
| 2015-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2015-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2015-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2015-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2015-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2015-12-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2015-12-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2015-12-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2015-12-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2015-12-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2015-12-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2015-12-14 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2015-12-11 | $21.27 | $21.35 | $21.27 | $21.35 | $21.35 | 250 |
| 2015-12-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 200 |
| 2015-12-09 | $21.19 | $21.20 | $21.19 | $21.20 | $21.20 | 400 |
| 2015-12-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2015-12-07 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 300 |
| 2015-12-04 | $21.64 | $21.71 | $21.64 | $21.71 | $21.71 | 200 |
| 2015-12-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2015-12-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2015-12-01 | $20.77 | $21.20 | $20.77 | $21.20 | $21.20 | 765 |
| 2015-11-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2015-11-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2015-11-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2015-11-24 | $20.76 | $20.85 | $20.73 | $20.73 | $20.73 | 499 |
| 2015-11-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2015-11-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2015-11-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2015-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2015-11-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2015-11-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2015-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 374 |
| 2015-11-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-11-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-10-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2015-10-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 100 |
| 2015-10-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 15 |
| 2015-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2015-10-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 401 |
| 2015-10-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2015-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2015-10-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2015-10-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 301 |
| 2015-10-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2015-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 41 |
| 2015-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 2015-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2015-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 18 |
| 2015-09-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 111 |
| 2015-09-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2015-09-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 203 |
| 2015-09-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2015-09-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2015-09-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 6 |
| 2015-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2015-09-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2015-09-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
| 2015-09-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 2,000 |
| 2015-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
iPath Pure Beta Aluminum ETN (FOIL) News Headlines
Recent iPath Pure Beta Aluminum ETN (FOIL) News
Similar Companies to iPath Pure Beta Aluminum ETN (FOIL) 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 | -- | -- | -- |