iPath GBPUSD Exchange Rate ETN (GBB) Exchange: NYSE ARCA
Data as of April 24, 2024
$36.14 ($0.17) 0.47%
iPath GBPUSD Exchange Rate ETN - Daily Information
Click for more stock information on iPath GBPUSD Exchange Rate ETN.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $36.13 |
| Previous Close | $36.14 |
| High | $37.50 |
| Low | $35.78 |
| Adjusted Open | $36.13 |
| Previous Adjusted Close | $36.14 |
| Adjusted High | $37.50 |
| Adjusted Low | $35.78 |
About iPath GBPUSD Exchange Rate ETN (GBB)
DELISTED - Historical ETF prices for GBP/USD Exchange Rate ETN (GBB). No Description Available
Invest in iPath GBPUSD Exchange Rate ETN (GBB)
Historical Stock Data for iPath GBPUSD Exchange Rate ETN (GBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-12 | $36.13 | $37.50 | $35.78 | $36.14 | $36.14 | 2,295 |
| 2018-04-11 | $36.83 | $37.00 | $35.97 | $35.97 | $35.97 | 664 |
| 2018-04-10 | $37.20 | $37.44 | $37.05 | $37.44 | $37.44 | 1,005 |
| 2018-04-09 | $37.00 | $37.20 | $37.00 | $37.20 | $37.20 | 302 |
| 2018-04-06 | $37.00 | $37.22 | $36.86 | $37.22 | $37.22 | 749 |
| 2018-04-05 | $36.75 | $36.75 | $36.64 | $36.64 | $36.64 | 290 |
| 2018-04-04 | $36.85 | $37.50 | $36.85 | $37.50 | $37.50 | 300 |
| 2018-04-03 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 125 |
| 2018-04-02 | $36.71 | $37.05 | $36.71 | $37.05 | $37.05 | 305 |
| 2018-03-29 | $36.89 | $37.05 | $36.82 | $37.05 | $37.05 | 600 |
| 2018-03-28 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 654 |
| 2018-03-27 | $37.80 | $37.80 | $36.96 | $36.96 | $36.96 | 695 |
| 2018-03-26 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 68 |
| 2018-03-23 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2018-03-22 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 90 |
| 2018-03-21 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2018-03-20 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 20 |
| 2018-03-19 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 200 |
| 2018-03-16 | $36.48 | $36.66 | $36.48 | $36.66 | $36.66 | 1,009 |
| 2018-03-15 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 120 |
| 2018-03-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 5 |
| 2018-03-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2018-03-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 588 |
| 2018-03-09 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 150 |
| 2018-03-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 4 |
| 2018-03-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 40 |
| 2018-03-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 11 |
| 2018-03-05 | $36.17 | $36.40 | $36.17 | $36.40 | $36.40 | 594 |
| 2018-03-02 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 150 |
| 2018-03-01 | $34.56 | $35.88 | $34.52 | $35.88 | $35.88 | 1,100 |
| 2018-02-28 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2018-02-27 | $37.80 | $37.80 | $35.02 | $35.02 | $35.02 | 1,958 |
| 2018-02-26 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 60 |
| 2018-02-23 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 11 |
| 2018-02-22 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 350 |
| 2018-02-21 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 15 |
| 2018-02-20 | $36.66 | $36.69 | $36.66 | $36.69 | $36.69 | 718 |
| 2018-02-16 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 106 |
| 2018-02-15 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 285 |
| 2018-02-14 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-13 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 7 |
| 2018-02-12 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-09 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-08 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-07 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-06 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 58 |
| 2018-02-05 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-02 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2018-02-01 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 763 |
| 2018-01-31 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 600 |
| 2018-01-30 | $37.17 | $37.17 | $36.90 | $36.90 | $36.90 | 520 |
| 2018-01-29 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 270 |
| 2018-01-26 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 202 |
| 2018-01-25 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 985 |
| 2018-01-24 | $37.37 | $37.37 | $37.16 | $37.16 | $37.16 | 3,060 |
| 2018-01-23 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2018-01-22 | $36.52 | $36.62 | $36.52 | $36.62 | $36.62 | 1,055 |
| 2018-01-19 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 3 |
| 2018-01-18 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 440 |
| 2018-01-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 17 |
| 2018-01-16 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 2,314 |
| 2018-01-12 | $35.80 | $36.16 | $35.74 | $36.03 | $36.03 | 5,600 |
| 2018-01-11 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 263 |
| 2018-01-10 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2018-01-09 | $35.33 | $35.33 | $35.28 | $35.28 | $35.28 | 1,000 |
| 2018-01-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 3 |
| 2018-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2018-01-04 | $35.48 | $35.50 | $35.48 | $35.50 | $35.50 | 357 |
| 2018-01-03 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 22 |
| 2018-01-02 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 150 |
| 2017-12-29 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 30 |
| 2017-12-28 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 78 |
| 2017-12-27 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2017-12-26 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2017-12-22 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2017-12-21 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 70 |
| 2017-12-20 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 460 |
| 2017-12-19 | $34.79 | $34.84 | $34.75 | $34.76 | $34.76 | 2,140 |
| 2017-12-18 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 50 |
| 2017-12-15 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2017-12-14 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 236 |
| 2017-12-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 515 |
| 2017-12-12 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2017-12-11 | $34.98 | $34.98 | $34.78 | $34.78 | $34.78 | 895 |
| 2017-12-08 | $35.05 | $35.05 | $35.00 | $35.00 | $35.00 | 525 |
| 2017-12-07 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2017-12-06 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 101 |
| 2017-12-05 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 25 |
| 2017-12-04 | $35.24 | $35.30 | $35.22 | $35.28 | $35.28 | 565 |
| 2017-11-30 | $35.35 | $35.40 | $35.35 | $35.40 | $35.40 | 600 |
| 2017-11-29 | $35.02 | $35.03 | $35.02 | $35.03 | $35.03 | 904 |
| 2017-11-28 | $34.80 | $34.99 | $34.80 | $34.99 | $34.99 | 1,220 |
| 2017-11-27 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 300 |
| 2017-11-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2017-11-22 | $34.67 | $34.80 | $34.64 | $34.80 | $34.80 | 700 |
| 2017-11-21 | $34.74 | $34.74 | $34.64 | $34.64 | $34.64 | 600 |
| 2017-11-20 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2017-11-17 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 200 |
| 2017-11-15 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 26 |
| 2017-11-14 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 216 |
| 2017-11-13 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 6 |
| 2017-11-10 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 56 |
| 2017-11-09 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 20 |
| 2017-11-08 | $34.10 | $34.27 | $34.10 | $34.27 | $34.27 | 300 |
| 2017-11-07 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2017-11-06 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 300 |
| 2017-11-03 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2017-11-02 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 158 |
| 2017-11-01 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 33 |
| 2017-10-31 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 226 |
| 2017-10-30 | $34.40 | $34.50 | $34.32 | $34.37 | $34.37 | 950 |
| 2017-10-27 | $35.05 | $35.05 | $35.00 | $35.00 | $35.00 | 623 |
| 2017-10-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2017-10-25 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1,545 |
| 2017-10-24 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2017-10-23 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 100 |
| 2017-10-20 | $34.31 | $34.45 | $34.30 | $34.45 | $34.45 | 410 |
| 2017-10-19 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-10-18 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-10-17 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-10-16 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 200 |
| 2017-10-13 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2017-10-12 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 45 |
| 2017-10-11 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 75 |
| 2017-10-10 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 609 |
| 2017-10-09 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2017-10-06 | $34.13 | $34.13 | $34.00 | $34.10 | $34.10 | 1,906 |
| 2017-10-05 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 200 |
| 2017-10-04 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 6 |
| 2017-10-03 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 80 |
| 2017-10-02 | $34.58 | $34.68 | $34.58 | $34.66 | $34.66 | 416 |
| 2017-09-29 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 0 |
| 2017-09-28 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 133 |
| 2017-09-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2017-09-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2017-09-25 | $35.88 | $35.90 | $35.88 | $35.90 | $35.90 | 458 |
| 2017-09-22 | $35.35 | $36.13 | $35.30 | $36.13 | $36.13 | 2,016 |
| 2017-09-21 | $35.40 | $35.69 | $35.40 | $35.69 | $35.69 | 315 |
| 2017-09-20 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 78 |
| 2017-09-19 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2017-09-18 | $35.40 | $35.40 | $35.32 | $35.32 | $35.32 | 400 |
| 2017-09-15 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 70 |
| 2017-09-14 | $34.96 | $35.11 | $34.96 | $35.11 | $35.11 | 577 |
| 2017-09-13 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2017-09-12 | $34.50 | $34.62 | $34.50 | $34.62 | $34.62 | 1,222 |
| 2017-09-11 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 170 |
| 2017-09-08 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 240 |
| 2017-09-07 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 166 |
| 2017-09-06 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 570 |
| 2017-09-05 | $34.00 | $34.15 | $33.71 | $33.71 | $33.71 | 1,831 |
| 2017-09-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 220 |
| 2017-08-31 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 310 |
| 2017-08-30 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2017-08-29 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 15 |
| 2017-08-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 160 |
| 2017-08-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 175 |
| 2017-08-24 | $33.38 | $33.43 | $33.38 | $33.43 | $33.43 | 200 |
| 2017-08-23 | $33.50 | $33.55 | $33.50 | $33.55 | $33.55 | 300 |
| 2017-08-22 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2017-08-21 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2017-08-18 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 130 |
| 2017-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 183 |
| 2017-08-16 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 575 |
| 2017-08-15 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2017-08-14 | $34.11 | $34.35 | $34.11 | $34.35 | $34.35 | 344 |
| 2017-08-11 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2017-08-10 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2017-08-09 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 100 |
| 2017-08-08 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 255 |
| 2017-08-07 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2017-08-04 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 100 |
| 2017-08-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-08-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 2 |
| 2017-08-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 41 |
| 2017-07-31 | $34.45 | $34.50 | $34.45 | $34.50 | $34.50 | 463 |
| 2017-07-28 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-07-27 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-07-26 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 30 |
| 2017-07-25 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-07-24 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 50 |
| 2017-07-21 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-07-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 2017-07-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 125 |
| 2017-07-18 | $34.20 | $34.20 | $34.06 | $34.06 | $34.06 | 500 |
| 2017-07-17 | $34.43 | $34.43 | $34.40 | $34.40 | $34.40 | 479 |
| 2017-07-14 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 10 |
| 2017-07-13 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 2 |
| 2017-07-12 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-07-11 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-07-10 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 83 |
| 2017-07-07 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-07-06 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-07-05 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 15 |
| 2017-07-03 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-06-30 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2017-06-29 | $33.99 | $34.02 | $33.94 | $34.02 | $34.02 | 1,050 |
| 2017-06-28 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 290 |
| 2017-06-27 | $33.40 | $33.47 | $33.40 | $33.45 | $33.45 | 300 |
| 2017-06-26 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 10 |
| 2017-06-23 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2017-06-22 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
| 2017-06-21 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2017-06-20 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 200 |
| 2017-06-19 | $33.55 | $33.60 | $33.28 | $33.28 | $33.28 | 1,080 |
| 2017-06-16 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 129 |
| 2017-06-15 | $33.33 | $33.55 | $33.33 | $33.55 | $33.55 | 355 |
| 2017-06-14 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2017-06-13 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 21 |
| 2017-06-12 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 1 |
| 2017-06-09 | $33.77 | $33.77 | $33.31 | $33.31 | $33.31 | 1,322 |
| 2017-06-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2017-06-07 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 575 |
| 2017-06-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2017-06-05 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 9 |
| 2017-06-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 66 |
| 2017-06-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 308 |
| 2017-05-31 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 60 |
| 2017-05-30 | $33.80 | $33.80 | $33.63 | $33.63 | $33.63 | 206 |
| 2017-05-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 205 |
| 2017-05-25 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2017-05-24 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 370 |
| 2017-05-23 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 3 |
| 2017-05-22 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 240 |
| 2017-05-19 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1 |
| 2017-05-18 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 339 |
| 2017-05-17 | $33.97 | $34.00 | $33.97 | $34.00 | $34.00 | 1,894 |
| 2017-05-16 | $33.86 | $33.96 | $33.83 | $33.96 | $33.96 | 1,500 |
| 2017-05-15 | $33.85 | $33.88 | $33.80 | $33.85 | $33.85 | 740 |
| 2017-05-12 | $33.70 | $33.75 | $33.70 | $33.75 | $33.75 | 228 |
| 2017-05-11 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 110 |
| 2017-05-10 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2017-05-09 | $33.91 | $33.92 | $33.91 | $33.92 | $33.92 | 1,580 |
| 2017-05-08 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 36 |
| 2017-05-05 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 530 |
| 2017-05-04 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 585 |
| 2017-05-03 | $33.91 | $33.91 | $33.81 | $33.89 | $33.89 | 1,567 |
| 2017-05-02 | $33.87 | $33.91 | $33.87 | $33.91 | $33.91 | 783 |
| 2017-05-01 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 305 |
| 2017-04-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2017-04-27 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2017-04-26 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 236 |
| 2017-04-25 | $34.00 | $34.00 | $33.74 | $33.74 | $33.74 | 882 |
| 2017-04-24 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 8 |
| 2017-04-21 | $33.60 | $33.63 | $33.60 | $33.63 | $33.63 | 610 |
| 2017-04-20 | $33.75 | $33.85 | $33.75 | $33.85 | $33.85 | 918 |
| 2017-04-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 73 |
| 2017-04-18 | $33.60 | $33.65 | $33.55 | $33.60 | $33.60 | 1,750 |
| 2017-04-17 | $32.90 | $33.08 | $32.90 | $33.08 | $33.08 | 1,543 |
| 2017-04-13 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 282 |
| 2017-04-12 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 255 |
| 2017-04-11 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 140 |
| 2017-04-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2017-04-07 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 25 |
| 2017-04-06 | $32.69 | $32.76 | $32.63 | $32.76 | $32.76 | 1,246 |
| 2017-04-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 101 |
| 2017-04-04 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 2 |
| 2017-04-03 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 377 |
| 2017-03-31 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 2 |
| 2017-03-30 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 161 |
| 2017-03-29 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 333 |
| 2017-03-28 | $32.73 | $32.78 | $32.73 | $32.78 | $32.78 | 1,029 |
| 2017-03-27 | $33.00 | $33.00 | $32.93 | $32.93 | $32.93 | 700 |
| 2017-03-24 | $32.68 | $32.77 | $32.68 | $32.75 | $32.75 | 2,238 |
| 2017-03-23 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 600 |
| 2017-03-22 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 182 |
| 2017-03-21 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 1 |
| 2017-03-20 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 101 |
| 2017-03-17 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 616 |
| 2017-03-16 | $32.20 | $32.38 | $32.20 | $32.38 | $32.38 | 11,164 |
| 2017-03-15 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 202 |
| 2017-03-14 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 3 |
| 2017-03-13 | $31.81 | $32.03 | $31.81 | $32.03 | $32.03 | 1,118 |
| 2017-03-10 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 662 |
| 2017-03-09 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2017-03-08 | $31.82 | $31.87 | $31.82 | $31.86 | $31.86 | 920 |
| 2017-03-07 | $32.00 | $32.14 | $31.82 | $31.92 | $31.92 | 5,173 |
| 2017-03-06 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 320 |
| 2017-03-03 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 50 |
| 2017-03-02 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 225 |
| 2017-03-01 | $32.39 | $32.54 | $32.37 | $32.54 | $32.54 | 400 |
| 2017-02-28 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 50 |
| 2017-02-27 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 75 |
| 2017-02-24 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 75 |
| 2017-02-23 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 205 |
| 2017-02-22 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
| 2017-02-21 | $32.70 | $32.70 | $32.47 | $32.52 | $32.52 | 1,200 |
| 2017-02-17 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 221 |
| 2017-02-16 | $32.81 | $32.82 | $32.81 | $32.82 | $32.82 | 300 |
| 2017-02-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 160 |
| 2017-02-14 | $33.00 | $33.00 | $32.96 | $32.96 | $32.96 | 516 |
| 2017-02-13 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2017-02-10 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 150 |
| 2017-02-09 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 267 |
| 2017-02-08 | $32.80 | $32.97 | $32.80 | $32.97 | $32.97 | 3,100 |
| 2017-02-07 | $32.53 | $32.57 | $32.53 | $32.57 | $32.57 | 500 |
| 2017-02-06 | $32.75 | $33.00 | $32.65 | $32.90 | $32.90 | 1,433 |
| 2017-02-03 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 75 |
| 2017-02-02 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 22 |
| 2017-02-01 | $33.30 | $33.30 | $33.11 | $33.21 | $33.21 | 1,200 |
| 2017-01-31 | $32.88 | $33.14 | $32.88 | $33.14 | $33.14 | 600 |
| 2017-01-30 | $33.29 | $33.29 | $32.75 | $33.16 | $33.16 | 546 |
| 2017-01-27 | $33.09 | $33.18 | $33.09 | $33.18 | $33.18 | 1,613 |
| 2017-01-26 | $33.26 | $33.30 | $33.20 | $33.25 | $33.25 | 3,208 |
| 2017-01-25 | $33.20 | $33.20 | $33.07 | $33.13 | $33.13 | 2,849 |
| 2017-01-24 | $33.01 | $33.26 | $33.01 | $33.22 | $33.22 | 4,259 |
| 2017-01-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,149 |
| 2017-01-20 | $32.16 | $32.86 | $32.16 | $32.86 | $32.86 | 300 |
| 2017-01-19 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 76 |
| 2017-01-18 | $32.80 | $32.80 | $32.09 | $32.09 | $32.09 | 4,571 |
| 2017-01-17 | $31.70 | $32.95 | $31.50 | $32.95 | $32.95 | 9,431 |
| 2017-01-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 122 |
| 2017-01-12 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2017-01-11 | $32.15 | $32.15 | $31.83 | $31.83 | $31.83 | 555 |
| 2017-01-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 339 |
| 2017-01-09 | $32.40 | $32.41 | $32.14 | $32.20 | $32.20 | 7,419 |
| 2017-01-06 | $32.70 | $32.70 | $32.50 | $32.52 | $32.52 | 1,106 |
| 2017-01-05 | $32.64 | $33.03 | $32.58 | $32.85 | $32.85 | 7,600 |
| 2017-01-04 | $32.45 | $32.45 | $32.40 | $32.40 | $32.40 | 4,099 |
| 2017-01-03 | $32.62 | $32.62 | $32.41 | $32.41 | $32.41 | 1,220 |
| 2016-12-30 | $32.49 | $32.52 | $32.49 | $32.50 | $32.50 | 1,496 |
| 2016-12-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 200 |
| 2016-12-28 | $32.51 | $32.71 | $32.51 | $32.51 | $32.51 | 4,900 |
| 2016-12-27 | $32.55 | $32.56 | $32.52 | $32.52 | $32.52 | 1,531 |
| 2016-12-23 | $32.58 | $32.74 | $32.58 | $32.74 | $32.74 | 1,008 |
| 2016-12-22 | $32.51 | $32.57 | $32.51 | $32.52 | $32.52 | 900 |
| 2016-12-21 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 2 |
| 2016-12-20 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 461 |
| 2016-12-19 | $33.00 | $33.00 | $32.51 | $32.57 | $32.57 | 1,000 |
| 2016-12-16 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2016-12-15 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 51 |
| 2016-12-14 | $33.48 | $33.64 | $33.29 | $33.52 | $33.52 | 3,477 |
| 2016-12-13 | $33.40 | $33.63 | $33.40 | $33.63 | $33.63 | 575 |
| 2016-12-12 | $33.14 | $33.28 | $33.14 | $33.28 | $33.28 | 1,022 |
| 2016-12-09 | $33.17 | $33.17 | $33.05 | $33.05 | $33.05 | 1,000 |
| 2016-12-08 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1 |
| 2016-12-07 | $32.99 | $33.20 | $32.99 | $33.20 | $33.20 | 1,340 |
| 2016-12-06 | $33.39 | $33.43 | $33.39 | $33.43 | $33.43 | 669 |
| 2016-12-05 | $33.33 | $33.65 | $33.33 | $33.65 | $33.65 | 3,119 |
| 2016-12-02 | $33.65 | $33.65 | $33.21 | $33.21 | $33.21 | 1,430 |
| 2016-12-01 | $33.14 | $33.49 | $32.98 | $33.45 | $33.45 | 7,059 |
| 2016-11-30 | $32.67 | $33.00 | $32.67 | $33.00 | $33.00 | 200 |
| 2016-11-29 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2016-11-28 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 128 |
| 2016-11-25 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 315 |
| 2016-11-23 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 100 |
| 2016-11-22 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 41 |
| 2016-11-21 | $32.92 | $33.00 | $32.90 | $32.92 | $32.92 | 2,034 |
| 2016-11-18 | $32.32 | $32.98 | $32.32 | $32.98 | $32.98 | 2,533 |
| 2016-11-17 | $32.88 | $32.88 | $32.87 | $32.87 | $32.87 | 1,200 |
| 2016-11-16 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 0 |
| 2016-11-15 | $32.84 | $33.04 | $32.68 | $33.04 | $33.04 | 945 |
| 2016-11-14 | $33.37 | $33.37 | $33.13 | $33.31 | $33.31 | 1,751 |
| 2016-11-11 | $33.10 | $33.45 | $33.01 | $33.45 | $33.45 | 1,550 |
| 2016-11-10 | $33.47 | $33.47 | $33.10 | $33.10 | $33.10 | 645 |
| 2016-11-09 | $33.05 | $33.08 | $33.05 | $33.08 | $33.08 | 745 |
| 2016-11-08 | $32.55 | $33.02 | $32.31 | $33.02 | $33.02 | 1,323 |
| 2016-11-07 | $33.15 | $33.15 | $32.81 | $32.94 | $32.94 | 3,215 |
| 2016-11-04 | $33.39 | $33.39 | $32.77 | $33.21 | $33.21 | 2,010 |
| 2016-11-03 | $33.26 | $33.26 | $33.05 | $33.12 | $33.12 | 5,860 |
| 2016-11-02 | $32.69 | $32.77 | $32.69 | $32.77 | $32.77 | 1,409 |
| 2016-11-01 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 50 |
| 2016-10-31 | $32.00 | $32.10 | $32.00 | $32.10 | $32.10 | 806 |
| 2016-10-28 | $32.00 | $32.22 | $31.95 | $31.95 | $31.95 | 850 |
| 2016-10-27 | $32.50 | $32.50 | $32.00 | $32.00 | $32.00 | 1,465 |
| 2016-10-26 | $32.50 | $32.50 | $32.37 | $32.37 | $32.37 | 300 |
| 2016-10-25 | $32.25 | $32.27 | $32.15 | $32.20 | $32.20 | 2,212 |
| 2016-10-24 | $32.45 | $32.45 | $32.26 | $32.30 | $32.30 | 685 |
| 2016-10-21 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 102 |
| 2016-10-20 | $32.46 | $32.48 | $32.46 | $32.48 | $32.48 | 472 |
| 2016-10-19 | $32.80 | $32.80 | $32.48 | $32.48 | $32.48 | 901 |
| 2016-10-18 | $32.50 | $32.76 | $32.50 | $32.75 | $32.75 | 5,446 |
| 2016-10-17 | $32.35 | $32.49 | $32.30 | $32.49 | $32.49 | 770 |
| 2016-10-14 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 429 |
| 2016-10-13 | $32.43 | $32.58 | $32.43 | $32.57 | $32.57 | 505 |
| 2016-10-12 | $32.57 | $32.60 | $32.25 | $32.38 | $32.38 | 7,172 |
| 2016-10-11 | $32.88 | $32.88 | $32.38 | $32.38 | $32.38 | 2,934 |
| 2016-10-10 | $33.06 | $33.06 | $32.57 | $32.57 | $32.57 | 2,240 |
| 2016-10-07 | $33.00 | $33.39 | $32.69 | $33.01 | $33.01 | 12,097 |
| 2016-10-06 | $33.62 | $33.73 | $33.05 | $33.05 | $33.05 | 5,330 |
| 2016-10-05 | $33.80 | $34.08 | $33.80 | $34.00 | $34.00 | 4,663 |
| 2016-10-04 | $33.80 | $33.80 | $33.50 | $33.61 | $33.61 | 8,483 |
| 2016-10-03 | $33.79 | $34.20 | $33.79 | $34.20 | $34.20 | 3,237 |
| 2016-09-30 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 350 |
| 2016-09-29 | $34.99 | $34.99 | $34.02 | $34.39 | $34.39 | 658 |
| 2016-09-28 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 170 |
| 2016-09-27 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 430 |
| 2016-09-26 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 82 |
| 2016-09-23 | $34.77 | $34.78 | $34.41 | $34.41 | $34.41 | 1,500 |
| 2016-09-22 | $34.56 | $35.00 | $34.35 | $35.00 | $35.00 | 2,018 |
| 2016-09-21 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2016-09-20 | $34.48 | $34.48 | $34.35 | $34.35 | $34.35 | 885 |
| 2016-09-19 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 10 |
| 2016-09-16 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 2,040 |
| 2016-09-15 | $34.68 | $35.40 | $34.68 | $35.40 | $35.40 | 3,950 |
| 2016-09-14 | $34.63 | $35.06 | $34.63 | $35.06 | $35.06 | 2,178 |
| 2016-09-13 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 538 |
| 2016-09-12 | $35.05 | $35.23 | $35.00 | $35.23 | $35.23 | 7,062 |
| 2016-09-09 | $34.86 | $35.15 | $34.86 | $35.15 | $35.15 | 2,686 |
| 2016-09-08 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 176 |
| 2016-09-07 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 100 |
| 2016-09-06 | $36.00 | $36.00 | $35.50 | $35.56 | $35.56 | 8,119 |
| 2016-09-02 | $35.15 | $35.15 | $34.94 | $35.09 | $35.09 | 19,172 |
| 2016-09-01 | $34.80 | $35.07 | $34.80 | $34.91 | $34.91 | 6,918 |
| 2016-08-31 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2016-08-30 | $34.50 | $34.80 | $34.50 | $34.53 | $34.53 | 1,179 |
| 2016-08-29 | $34.63 | $34.74 | $34.63 | $34.74 | $34.74 | 1,305 |
| 2016-08-26 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 4 |
| 2016-08-25 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 0 |
| 2016-08-24 | $34.97 | $35.20 | $34.89 | $34.89 | $34.89 | 1,701 |
| 2016-08-23 | $34.94 | $34.95 | $34.78 | $34.78 | $34.78 | 1,150 |
| 2016-08-22 | $34.51 | $34.97 | $34.51 | $34.97 | $34.97 | 979 |
| 2016-08-19 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 500 |
| 2016-08-18 | $34.85 | $34.85 | $34.79 | $34.79 | $34.79 | 327 |
| 2016-08-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 150 |
| 2016-08-16 | $34.57 | $34.94 | $34.40 | $34.40 | $34.40 | 2,258 |
| 2016-08-15 | $34.30 | $34.38 | $33.97 | $33.97 | $33.97 | 9,110 |
| 2016-08-12 | $34.38 | $34.53 | $34.35 | $34.35 | $34.35 | 2,059 |
| 2016-08-11 | $34.60 | $34.60 | $34.38 | $34.60 | $34.60 | 556 |
| 2016-08-10 | $34.40 | $34.62 | $34.37 | $34.37 | $34.37 | 1,095 |
| 2016-08-09 | $34.70 | $34.70 | $34.38 | $34.40 | $34.40 | 2,768 |
| 2016-08-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 239 |
| 2016-08-05 | $34.76 | $34.76 | $34.71 | $34.71 | $34.71 | 438 |
| 2016-08-04 | $35.21 | $35.21 | $34.89 | $34.89 | $34.89 | 1,083 |
| 2016-08-03 | $35.25 | $35.25 | $35.24 | $35.24 | $35.24 | 294 |
| 2016-08-02 | $35.00 | $35.20 | $35.00 | $35.20 | $35.20 | 545 |
| 2016-08-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 41 |
| 2016-07-29 | $34.86 | $35.14 | $34.86 | $34.90 | $34.90 | 2,623 |
| 2016-07-28 | $35.10 | $35.10 | $34.65 | $35.06 | $35.06 | 13,506 |
| 2016-07-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 352 |
| 2016-07-26 | $35.10 | $35.10 | $34.79 | $34.94 | $34.94 | 1,246 |
| 2016-07-25 | $34.90 | $35.10 | $34.90 | $35.10 | $35.10 | 6,679 |
| 2016-07-22 | $34.55 | $34.90 | $34.55 | $34.72 | $34.72 | 1,377 |
| 2016-07-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2016-07-20 | $35.22 | $35.22 | $34.91 | $35.14 | $35.14 | 781 |
| 2016-07-19 | $34.74 | $34.98 | $34.74 | $34.83 | $34.83 | 1,882 |
| 2016-07-18 | $36.62 | $36.62 | $35.13 | $35.38 | $35.38 | 8,718 |
| 2016-07-15 | $35.55 | $35.55 | $34.95 | $35.45 | $35.45 | 6,635 |
| 2016-07-14 | $35.53 | $35.60 | $35.08 | $35.34 | $35.34 | 2,134 |
| 2016-07-13 | $35.39 | $35.39 | $34.65 | $34.65 | $34.65 | 5,406 |
| 2016-07-12 | $34.60 | $35.36 | $34.60 | $35.33 | $35.33 | 9,494 |
| 2016-07-11 | $34.66 | $34.66 | $34.35 | $34.56 | $34.56 | 15,016 |
| 2016-07-08 | $34.40 | $34.53 | $34.36 | $34.40 | $34.40 | 7,788 |
| 2016-07-07 | $34.60 | $34.60 | $34.25 | $34.33 | $34.33 | 6,219 |
| 2016-07-06 | $34.52 | $34.55 | $34.29 | $34.50 | $34.50 | 17,467 |
| 2016-07-05 | $34.91 | $34.91 | $34.50 | $34.78 | $34.78 | 14,149 |
| 2016-07-01 | $35.24 | $35.64 | $34.95 | $35.41 | $35.41 | 24,115 |
| 2016-06-30 | $35.62 | $35.66 | $35.00 | $35.04 | $35.04 | 15,029 |
| 2016-06-29 | $35.74 | $35.86 | $35.46 | $35.60 | $35.60 | 20,598 |
| 2016-06-28 | $35.54 | $35.71 | $35.14 | $35.38 | $35.38 | 22,226 |
| 2016-06-27 | $35.16 | $35.30 | $34.73 | $35.04 | $35.04 | 28,438 |
| 2016-06-24 | $36.60 | $37.81 | $36.13 | $36.30 | $36.30 | 67,725 |
| 2016-06-23 | $39.16 | $39.37 | $39.16 | $39.20 | $39.20 | 1,085 |
| 2016-06-22 | $38.84 | $39.39 | $38.84 | $39.39 | $39.39 | 830 |
| 2016-06-21 | $38.87 | $38.93 | $38.87 | $38.93 | $38.93 | 588 |
| 2016-06-20 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 10 |
| 2016-06-17 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 55 |
| 2016-06-16 | $37.53 | $37.77 | $37.53 | $37.77 | $37.77 | 1,084 |
| 2016-06-15 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 0 |
| 2016-06-14 | $37.45 | $37.45 | $37.41 | $37.41 | $37.41 | 625 |
| 2016-06-13 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 700 |
| 2016-06-10 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2016-06-09 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 12 |
| 2016-06-08 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2016-06-07 | $38.65 | $38.65 | $38.57 | $38.65 | $38.65 | 600 |
| 2016-06-06 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 10 |
| 2016-06-03 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2016-06-02 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 13 |
| 2016-06-01 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2016-05-31 | $38.33 | $38.41 | $38.33 | $38.35 | $38.35 | 1,000 |
| 2016-05-27 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2016-05-26 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2016-05-25 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2016-05-24 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2016-05-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 12 |
| 2016-05-20 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2016-05-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 330 |
| 2016-05-18 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2016-05-17 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 70 |
| 2016-05-16 | $38.07 | $38.11 | $38.01 | $38.01 | $38.01 | 1,400 |
| 2016-05-13 | $38.04 | $38.04 | $38.00 | $38.00 | $38.00 | 200 |
| 2016-05-12 | $38.28 | $38.29 | $38.18 | $38.18 | $38.18 | 1,600 |
| 2016-05-11 | $38.30 | $38.30 | $38.25 | $38.30 | $38.30 | 1,000 |
| 2016-05-10 | $38.28 | $38.28 | $38.22 | $38.25 | $38.25 | 1,000 |
| 2016-05-09 | $38.13 | $38.16 | $38.09 | $38.16 | $38.16 | 1,000 |
| 2016-05-06 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2016-05-05 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2016-05-04 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2016-05-03 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 560 |
| 2016-05-02 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2016-04-29 | $38.67 | $38.67 | $38.66 | $38.66 | $38.66 | 1,050 |
| 2016-04-28 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
| 2016-04-27 | $38.69 | $38.69 | $38.41 | $38.43 | $38.43 | 435 |
| 2016-04-26 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 1,000 |
| 2016-04-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 50 |
| 2016-04-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2016-04-19 | $37.98 | $38.00 | $37.98 | $38.00 | $38.00 | 500 |
| 2016-04-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 15 |
| 2016-04-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 500 |
| 2016-04-14 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2016-04-13 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2016-04-12 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 1 |
| 2016-04-11 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 25 |
| 2016-04-08 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2016-04-07 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2016-04-06 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 300 |
| 2016-04-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2016-04-04 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 50 |
| 2016-04-01 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 150 |
| 2016-03-31 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2016-03-30 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 520 |
| 2016-03-29 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-28 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-24 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-23 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-22 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-21 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-18 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2016-03-17 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 150 |
| 2016-03-16 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-15 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-14 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 30 |
| 2016-03-11 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-10 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-09 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-08 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 30 |
| 2016-03-07 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 30 |
| 2016-03-04 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-03 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2016-03-02 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 410 |
| 2016-03-01 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2016-02-29 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 532 |
| 2016-02-26 | $36.78 | $36.78 | $36.76 | $36.76 | $36.76 | 550 |
| 2016-02-25 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 42 |
| 2016-02-24 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 1,340 |
| 2016-02-23 | $37.36 | $37.36 | $37.10 | $37.10 | $37.10 | 1,135 |
| 2016-02-22 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 1,000 |
| 2016-02-19 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2016-02-18 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2016-02-17 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2016-02-16 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2016-02-12 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2016-02-11 | $38.15 | $38.24 | $38.15 | $38.24 | $38.24 | 385 |
| 2016-02-10 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2016-02-09 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2016-02-08 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 1 |
| 2016-02-05 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 100 |
| 2016-02-04 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| 2016-02-03 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 9 |
| 2016-02-02 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 1,400 |
| 2016-02-01 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2016-01-29 | $37.57 | $37.60 | $37.57 | $37.60 | $37.60 | 4,873 |
| 2016-01-28 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2016-01-27 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2016-01-26 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 100 |
| 2016-01-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2016-01-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 10 |
| 2016-01-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,000 |
| 2016-01-20 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-19 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-15 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-14 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-13 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-12 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-11 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-08 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-07 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-06 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2016-01-05 | $38.94 | $38.94 | $38.78 | $38.78 | $38.78 | 5,000 |
| 2016-01-04 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2015-12-31 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2015-12-30 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2015-12-29 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2015-12-28 | $39.39 | $39.41 | $39.39 | $39.41 | $39.41 | 1,360 |
| 2015-12-24 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-23 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-22 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-21 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 18 |
| 2015-12-18 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-17 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-16 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-15 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-14 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-11 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2015-12-10 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 262 |
| 2015-12-09 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2015-12-08 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2015-12-07 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2015-12-04 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2015-12-03 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2015-12-02 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 250 |
| 2015-12-01 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 0 |
| 2015-11-30 | $39.97 | $39.97 | $39.82 | $39.82 | $39.82 | 200 |
| 2015-11-27 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-25 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-24 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-23 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-20 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-19 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-18 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-17 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-16 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 45 |
| 2015-11-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-12 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-11 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-10 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-09 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-06 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-05 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-04 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-03 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-11-02 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-10-30 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-10-29 | $40.52 | $40.68 | $40.52 | $40.68 | $40.68 | 256 |
| 2015-10-28 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2015-10-27 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 166 |
| 2015-10-26 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-23 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-22 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-21 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-20 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-19 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-16 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2015-10-15 | $41.05 | $41.06 | $41.05 | $41.06 | $41.06 | 536 |
| 2015-10-14 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-10-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-10-12 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2015-10-09 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 228 |
| 2015-10-08 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-10-07 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-10-06 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-10-05 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-10-02 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-10-01 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-09-30 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-09-29 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2015-09-28 | $40.34 | $40.34 | $40.28 | $40.28 | $40.28 | 238 |
| 2015-09-25 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2015-09-24 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 239 |
| 2015-09-23 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2015-09-22 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2015-09-21 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2015-09-18 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2015-09-17 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 1,000 |
| 2015-09-16 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2015-09-15 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 204 |
| 2015-09-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2015-09-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2015-09-10 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2015-09-09 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2015-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,000 |
| 2015-09-04 | $40.50 | $40.50 | $40.26 | $40.26 | $40.26 | 2,300 |
| 2015-09-03 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2015-09-02 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
iPath GBPUSD Exchange Rate ETN (GBB) News Headlines
Recent iPath GBPUSD Exchange Rate ETN (GBB) News
Similar Companies to iPath GBPUSD Exchange Rate ETN (GBB) 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 | -- | -- | -- |