iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG) Exchange: NYSE ARCA

  1. Overview
  2. iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG)

Data as of May 2, 2025

$70.51 ($0.00) 0.00%

iPathA Series B Bloomberg Grains Subindex Total Return ETN - Daily Information
Click for more stock information on iPathA Series B Bloomberg Grains Subindex Total Return ETN.
Daily Information Data
Date May 2, 2025
Open $70.51
Previous Close $70.51
High $70.51
Low $70.51
Adjusted Open $70.51
Previous Adjusted Close $70.51
Adjusted High $70.51
Adjusted Low $70.51

About iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG)

iPathA Series B Bloomberg Grains Subindex Total Return ETN

Invest in iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG)

Date Open High Low Close Adj.Close Volume
2023-06-14 $70.51 $70.51 $70.51 $70.51 $70.51 0
2023-06-13 $70.51 $70.51 $70.51 $70.51 $70.51 0
2023-06-12 $70.51 $70.51 $70.51 $70.51 $70.51 0
2023-06-09 $70.51 $70.51 $70.51 $70.51 $70.51 0
2023-06-08 $70.51 $70.51 $70.51 $70.51 $70.51 67
2023-06-07 $71.07 $71.07 $70.51 $70.51 $70.51 1,146
2023-06-06 $71.04 $71.04 $71.04 $71.04 $71.04 757
2023-06-05 $71.23 $71.23 $70.49 $70.49 $70.49 200
2023-06-02 $70.00 $70.86 $70.00 $70.86 $70.86 154
2023-06-01 $69.47 $69.66 $69.46 $69.46 $69.46 969
2023-05-31 $67.00 $68.48 $67.00 $68.48 $68.48 3,967
2023-05-30 $68.33 $68.49 $68.11 $68.31 $68.31 1,424
2023-05-26 $69.87 $70.40 $69.86 $70.40 $70.40 839
2023-05-25 $69.03 $69.38 $69.03 $69.38 $69.38 1,708
2023-05-24 $68.91 $69.08 $68.89 $69.08 $69.08 1,016
2023-05-23 $69.24 $69.24 $69.04 $69.24 $69.24 825
2023-05-22 $67.40 $68.82 $67.40 $68.82 $68.82 991
2023-05-19 $68.63 $69.26 $67.53 $67.53 $67.53 571
2023-05-18 $67.87 $68.57 $67.78 $68.39 $68.39 1,096
2023-05-17 $69.53 $69.53 $68.98 $69.16 $69.16 1,025
2023-05-16 $72.60 $72.60 $70.80 $71.41 $71.41 23,563
2023-05-15 $70.41 $72.95 $70.41 $72.60 $72.60 2,035
2023-05-12 $70.26 $72.02 $70.26 $71.33 $71.33 3,899
2023-05-11 $71.17 $71.34 $70.84 $71.06 $71.06 4,002
2023-05-10 $71.58 $71.79 $71.58 $71.79 $71.79 1,211
2023-05-09 $71.40 $71.76 $71.40 $71.76 $71.76 860
2023-05-08 $72.54 $72.54 $72.54 $72.54 $72.54 86
2023-05-05 $72.69 $72.69 $72.62 $72.62 $72.62 515
2023-05-04 $71.25 $71.42 $70.98 $71.20 $71.20 1,808
2023-05-03 $69.44 $71.11 $69.44 $70.99 $70.99 1,233
2023-05-02 $70.85 $70.85 $69.51 $69.51 $69.51 1,861
2023-05-01 $70.44 $70.44 $70.02 $70.33 $70.33 1,092
2023-04-28 $69.95 $70.73 $69.95 $70.73 $70.73 815
2023-04-27 $70.55 $70.55 $70.19 $70.19 $70.19 388
2023-04-26 $71.48 $71.51 $71.48 $71.51 $71.51 445
2023-04-25 $72.19 $72.21 $71.43 $72.19 $72.19 2,880
2023-04-24 $73.42 $73.42 $72.58 $72.58 $72.58 600
2023-04-21 $73.38 $73.61 $73.12 $73.55 $73.55 3,194
2023-04-20 $74.57 $74.78 $74.31 $74.61 $74.61 2,094
2023-04-19 $75.95 $75.95 $75.26 $75.44 $75.44 1,573
2023-04-18 $77.43 $77.43 $76.47 $76.67 $76.67 1,785
2023-04-17 $75.85 $76.85 $75.85 $76.60 $76.60 1,894
2023-04-14 $74.75 $75.85 $74.75 $75.62 $75.62 953
2023-04-13 $75.08 $75.15 $74.42 $74.62 $74.62 725
2023-04-12 $75.06 $75.17 $74.75 $74.97 $74.97 1,565
2023-04-11 $74.84 $74.84 $74.30 $74.69 $74.69 539
2023-04-10 $73.58 $74.94 $73.58 $74.94 $74.94 2,529
2023-04-06 $73.70 $74.72 $73.70 $74.40 $74.40 4,248
2023-04-05 $74.66 $75.59 $74.66 $75.02 $75.02 1,657
2023-04-04 $75.70 $75.70 $75.12 $75.58 $75.58 1,449
2023-04-03 $74.91 $76.49 $74.91 $75.90 $75.90 2,736
2023-03-31 $75.43 $76.00 $75.43 $75.53 $75.53 1,074
2023-03-30 $74.93 $74.93 $74.54 $74.57 $74.57 435
2023-03-29 $75.17 $75.20 $74.85 $74.85 $74.85 748
2023-03-28 $74.29 $74.42 $74.19 $74.42 $74.42 353
2023-03-27 $73.66 $73.99 $73.66 $73.79 $73.79 3,117
2023-03-24 $72.70 $73.18 $72.55 $73.18 $73.18 283
2023-03-23 $72.60 $72.89 $71.34 $71.51 $71.51 2,114
2023-03-22 $72.21 $72.27 $71.71 $72.22 $72.22 1,822
2023-03-21 $72.93 $72.93 $72.58 $72.81 $72.81 687
2023-03-20 $73.69 $73.69 $73.69 $73.69 $73.69 382
2023-03-17 $73.77 $74.12 $73.57 $73.74 $73.74 626
2023-03-16 $73.40 $73.61 $73.40 $73.61 $73.61 670
2023-03-15 $73.32 $73.40 $73.32 $73.40 $73.40 1,159
2023-03-14 $70.01 $73.11 $70.01 $73.11 $73.11 2,294
2023-03-13 $72.82 $72.82 $72.16 $72.20 $72.20 771
2023-03-10 $72.36 $72.88 $72.13 $72.88 $72.88 1,849
2023-03-09 $73.00 $73.00 $71.97 $72.20 $72.20 2,805
2023-03-08 $73.45 $73.71 $73.28 $73.36 $73.36 838
2023-03-07 $74.40 $74.42 $73.81 $73.88 $73.88 1,972
2023-03-06 $74.23 $74.23 $74.23 $74.23 $74.23 335
2023-03-03 $74.53 $74.53 $74.32 $74.53 $74.53 489
2023-03-02 $74.00 $74.20 $74.00 $74.20 $74.20 199
2023-03-01 $73.00 $74.14 $73.00 $73.97 $73.97 1,359
2023-02-28 $74.22 $74.22 $73.27 $73.27 $73.27 443
2023-02-27 $75.22 $75.22 $74.45 $74.55 $74.55 2,191
2023-02-24 $76.01 $76.01 $75.04 $75.23 $75.23 1,581
2023-02-23 $76.37 $76.59 $76.37 $76.59 $76.59 398
2023-02-22 $77.86 $77.86 $77.40 $77.46 $77.46 644
2023-02-21 $78.18 $78.22 $78.17 $78.22 $78.22 475
2023-02-17 $77.95 $77.95 $77.74 $77.95 $77.95 488
2023-02-16 $77.51 $77.71 $77.51 $77.66 $77.66 337
2023-02-15 $77.93 $77.93 $77.52 $77.61 $77.61 605
2023-02-14 $79.08 $79.08 $78.32 $78.45 $78.45 494
2023-02-13 $79.29 $79.29 $78.50 $78.69 $78.69 1,078
2023-02-10 $78.00 $78.40 $78.00 $78.40 $78.40 1,056
2023-02-09 $77.50 $77.50 $76.81 $76.81 $76.81 396
2023-02-08 $77.15 $77.50 $77.08 $77.36 $77.36 954
2023-02-07 $77.44 $77.44 $76.86 $76.87 $76.87 1,065
2023-02-06 $77.06 $77.06 $76.98 $76.98 $76.98 417
2023-02-03 $77.02 $77.25 $76.86 $77.25 $77.25 551
2023-02-02 $77.04 $77.49 $77.02 $77.02 $77.02 6,433
2023-02-01 $76.85 $77.38 $76.68 $77.38 $77.38 1,487
2023-01-31 $77.84 $77.92 $77.63 $77.63 $77.63 532
2023-01-30 $77.65 $77.65 $77.43 $77.43 $77.43 773
2023-01-27 $77.03 $77.22 $76.90 $76.91 $76.91 630
2023-01-26 $76.96 $77.22 $76.84 $76.88 $76.88 3,849
2023-01-25 $75.39 $75.98 $75.39 $75.96 $75.96 1,072
2023-01-24 $75.00 $75.61 $75.00 $75.61 $75.61 701
2023-01-23 $74.81 $74.84 $74.30 $74.84 $74.84 1,631
2023-01-20 $76.04 $76.08 $75.85 $76.08 $76.08 1,298
2023-01-19 $76.65 $76.65 $75.80 $75.85 $75.85 1,467
2023-01-18 $76.53 $76.53 $76.53 $76.53 $76.53 235
2023-01-17 $76.51 $77.30 $76.51 $77.23 $77.23 571
2023-01-13 $76.13 $76.47 $76.13 $76.47 $76.47 583
2023-01-12 $74.82 $76.20 $74.52 $75.83 $75.83 2,064
2023-01-11 $73.37 $75.05 $73.37 $74.76 $74.76 7,518
2023-01-10 $74.12 $74.77 $73.98 $74.16 $74.16 3,695
2023-01-09 $74.92 $75.00 $74.41 $74.57 $74.57 1,384
2023-01-06 $74.80 $75.02 $74.66 $74.66 $74.66 2,199
2023-01-05 $73.73 $74.54 $73.73 $74.48 $74.48 3,051
2023-01-04 $74.79 $75.10 $74.60 $74.64 $74.64 1,703
2023-01-03 $76.29 $77.45 $76.10 $76.42 $76.42 3,358
2022-12-30 $77.60 $78.03 $77.57 $77.64 $77.64 4,136
2022-12-29 $76.86 $77.00 $76.77 $77.00 $77.00 1,976
2022-12-28 $76.69 $77.58 $76.48 $77.48 $77.48 2,833
2022-12-27 $76.37 $76.37 $76.37 $76.37 $76.37 145
2022-12-23 $75.69 $75.92 $75.68 $75.78 $75.78 2,945
2022-12-22 $75.11 $75.12 $75.11 $75.12 $75.12 390
2022-12-21 $75.35 $75.49 $75.35 $75.49 $75.49 704
2022-12-20 $74.35 $74.50 $74.35 $74.50 $74.50 397
2022-12-19 $74.08 $74.16 $73.82 $73.98 $73.98 1,949
2022-12-16 $74.67 $74.70 $74.50 $74.70 $74.70 1,762
2022-12-15 $74.34 $74.72 $74.34 $74.69 $74.69 517
2022-12-14 $74.40 $74.56 $74.40 $74.48 $74.48 1,242
2022-12-13 $75.00 $75.35 $74.75 $74.75 $74.75 2,059
2022-12-12 $74.37 $74.43 $74.37 $74.40 $74.40 520
2022-12-09 $74.00 $74.14 $73.86 $73.86 $73.86 474
2022-12-08 $74.57 $74.57 $73.71 $74.15 $74.15 1,656
2022-12-07 $73.85 $74.02 $73.85 $74.02 $74.02 238
2022-12-06 $73.37 $73.57 $72.81 $73.01 $73.01 1,472
2022-12-05 $73.49 $73.49 $72.72 $72.98 $72.98 2,818
2022-12-02 $74.07 $74.07 $73.92 $73.92 $73.92 1,657
2022-12-01 $75.16 $75.57 $74.57 $74.77 $74.77 1,789
2022-11-30 $75.80 $76.23 $75.80 $76.06 $76.06 2,657
2022-11-29 $76.58 $76.58 $75.37 $75.73 $75.73 1,997
2022-11-28 $75.20 $75.68 $75.20 $75.68 $75.68 1,225
2022-11-25 $75.95 $76.30 $75.89 $75.89 $75.89 1,599
2022-11-23 $76.30 $76.30 $75.56 $75.83 $75.83 623
2022-11-22 $76.08 $76.08 $75.17 $75.49 $75.49 5,433
2022-11-21 $75.70 $75.85 $75.51 $75.73 $75.73 636
2022-11-18 $76.08 $76.08 $76.08 $76.08 $76.08 323
2022-11-17 $75.40 $75.91 $75.38 $75.91 $75.91 813
2022-11-16 $76.30 $76.37 $76.09 $76.35 $76.35 1,242
2022-11-15 $76.19 $77.22 $75.68 $77.22 $77.22 1,375
2022-11-14 $76.19 $76.45 $76.19 $76.32 $76.32 695
2022-11-11 $76.70 $76.70 $76.26 $76.57 $76.57 1,425
2022-11-10 $75.90 $75.90 $75.22 $75.42 $75.42 1,385
2022-11-09 $76.81 $76.81 $76.48 $76.50 $76.50 1,386
2022-11-08 $77.99 $77.99 $77.11 $77.11 $77.11 376
2022-11-07 $78.05 $78.44 $77.94 $77.94 $77.94 2,034
2022-11-04 $78.07 $78.56 $78.06 $78.50 $78.50 3,874
2022-11-03 $77.30 $77.64 $77.30 $77.64 $77.64 2,959
2022-11-02 $78.08 $78.44 $77.74 $78.12 $78.12 2,206
2022-11-01 $81.79 $81.79 $79.29 $79.80 $79.80 1,521
2022-10-31 $80.00 $80.00 $78.28 $78.52 $78.52 1,371
2022-10-28 $75.97 $76.49 $75.91 $76.49 $76.49 2,195
2022-10-27 $76.64 $76.68 $76.45 $76.68 $76.68 628
2022-10-26 $77.00 $77.60 $76.74 $76.96 $76.96 1,326
2022-10-25 $76.40 $76.72 $76.40 $76.65 $76.65 680
2022-10-24 $76.55 $76.55 $76.47 $76.47 $76.47 622
2022-10-21 $76.17 $77.35 $76.17 $77.13 $77.13 826
2022-10-20 $76.84 $77.17 $76.84 $77.17 $77.17 1,135
2022-10-19 $76.25 $76.43 $76.20 $76.43 $76.43 757
2022-10-18 $76.96 $76.96 $76.20 $76.69 $76.69 5,997
2022-10-17 $77.78 $77.78 $77.15 $77.15 $77.15 2,105
2022-10-14 $78.70 $78.70 $77.51 $77.51 $77.51 2,497
2022-10-13 $77.33 $78.74 $77.33 $78.74 $78.74 638
2022-10-12 $78.11 $78.71 $77.99 $78.20 $78.20 2,057
2022-10-11 $78.92 $78.92 $78.33 $78.33 $78.33 1,009
2022-10-10 $80.09 $80.20 $79.40 $79.40 $79.40 2,798
2022-10-07 $78.11 $78.11 $77.01 $77.46 $77.46 1,406
2022-10-06 $79.04 $79.04 $76.59 $76.95 $76.95 2,423
2022-10-05 $77.90 $78.56 $77.76 $78.09 $78.09 2,005
2022-10-04 $78.59 $78.59 $78.25 $78.25 $78.25 1,621
2022-10-03 $78.99 $78.99 $77.50 $78.07 $78.07 1,314
2022-09-30 $78.46 $78.46 $77.97 $77.97 $77.97 1,222
2022-09-29 $79.04 $79.04 $77.74 $77.76 $77.76 1,191
2022-09-28 $76.50 $78.05 $76.50 $78.05 $78.05 875
2022-09-27 $77.80 $77.80 $77.03 $77.03 $77.03 868
2022-09-26 $77.70 $77.70 $76.63 $76.63 $76.63 1,449
2022-09-23 $78.00 $78.10 $77.52 $77.77 $77.77 4,513
2022-09-22 $79.35 $80.02 $79.02 $79.60 $79.60 1,563
2022-09-21 $79.41 $79.53 $78.72 $79.50 $79.50 1,337
2022-09-20 $78.33 $79.76 $78.33 $79.75 $79.75 4,021
2022-09-19 $76.38 $77.26 $76.38 $77.26 $77.26 2,552
2022-09-16 $76.50 $78.03 $76.50 $77.83 $77.83 3,199
2022-09-15 $77.70 $77.91 $77.22 $77.44 $77.44 1,236
2022-09-14 $78.43 $78.50 $78.25 $78.27 $78.27 895
2022-09-13 $79.49 $79.49 $78.85 $78.85 $78.85 547
2022-09-12 $77.02 $79.35 $76.96 $79.19 $79.19 3,374
2022-09-09 $76.47 $77.57 $76.47 $77.57 $77.57 1,074
2022-09-08 $75.20 $75.45 $74.48 $75.45 $75.45 1,579
2022-09-07 $77.21 $77.70 $75.37 $75.57 $75.57 3,799
2022-09-06 $74.99 $75.64 $74.99 $75.64 $75.64 546
2022-09-02 $75.25 $75.41 $75.21 $75.21 $75.21 991
2022-09-01 $75.51 $75.51 $74.09 $74.28 $74.28 3,192
2022-08-31 $75.64 $76.52 $75.64 $76.30 $76.30 2,572
2022-08-30 $76.18 $76.55 $75.99 $76.46 $76.46 16,518
2022-08-29 $76.29 $77.24 $75.98 $77.24 $77.24 1,441
2022-08-26 $75.33 $76.43 $75.30 $76.21 $76.21 1,795
2022-08-25 $75.65 $75.90 $74.31 $74.31 $74.31 1,023
2022-08-24 $76.59 $76.59 $75.00 $75.90 $75.90 2,440
2022-08-23 $74.90 $76.08 $74.90 $75.46 $75.46 1,624
2022-08-22 $72.07 $73.70 $72.07 $73.47 $73.47 1,754
2022-08-19 $71.21 $72.56 $71.21 $72.56 $72.56 6,090
2022-08-18 $71.06 $71.39 $70.85 $71.27 $71.27 904
2022-08-17 $71.72 $72.21 $71.37 $71.78 $71.78 6,773
2022-08-16 $73.30 $73.30 $71.99 $71.99 $71.99 760
2022-08-15 $72.84 $73.68 $72.84 $73.68 $73.68 839
2022-08-12 $74.45 $75.26 $73.53 $75.04 $75.04 2,314
2022-08-11 $74.14 $74.75 $74.14 $74.47 $74.47 2,727
2022-08-10 $73.70 $74.79 $73.53 $73.57 $73.57 5,323
2022-08-09 $73.45 $73.45 $72.88 $72.88 $72.88 705
2022-08-08 $72.37 $72.50 $72.05 $72.17 $72.17 1,056
2022-08-05 $71.89 $72.52 $71.70 $72.06 $72.06 1,797
2022-08-04 $71.02 $72.22 $71.02 $72.22 $72.22 931
2022-08-03 $70.88 $70.88 $69.83 $70.38 $70.38 3,580
2022-08-02 $71.35 $71.71 $70.70 $70.74 $70.74 2,512
2022-08-01 $72.73 $72.73 $71.73 $72.45 $72.45 2,119
2022-07-29 $74.75 $75.47 $74.00 $74.62 $74.62 1,660
2022-07-28 $73.53 $73.98 $73.31 $73.98 $73.98 735
2022-07-27 $72.08 $72.51 $72.08 $72.24 $72.24 1,374
2022-07-26 $69.47 $71.77 $69.47 $71.77 $71.77 866
2022-07-25 $70.52 $70.52 $68.52 $69.47 $69.47 1,689
2022-07-22 $68.66 $69.34 $67.61 $67.63 $67.63 3,697
2022-07-21 $70.22 $70.42 $69.42 $69.42 $69.42 1,265
2022-07-20 $71.07 $71.23 $70.59 $71.11 $71.11 1,434
2022-07-19 $70.98 $71.57 $70.42 $71.44 $71.44 2,419
2022-07-18 $72.75 $72.81 $71.93 $71.93 $71.93 1,201
2022-07-15 $70.14 $70.93 $69.80 $70.77 $70.77 3,294
2022-07-14 $71.00 $71.70 $70.78 $71.02 $71.02 3,247
2022-07-13 $71.24 $72.25 $71.24 $71.43 $71.43 2,521
2022-07-12 $73.68 $73.68 $70.66 $70.88 $70.88 3,478
2022-07-11 $76.22 $76.22 $75.70 $75.70 $75.70 630
2022-07-08 $74.00 $76.31 $74.00 $76.31 $76.31 1,318
2022-07-07 $72.62 $73.21 $72.38 $73.19 $73.19 5,516
2022-07-06 $68.60 $72.62 $68.60 $72.62 $72.62 68,200
2022-07-05 $75.50 $75.50 $69.93 $69.93 $69.93 27,362
2022-07-01 $75.00 $75.77 $73.64 $73.67 $73.67 2,743
2022-06-30 $78.49 $79.95 $78.00 $78.55 $78.55 3,733
2022-06-29 $79.40 $80.74 $79.06 $80.50 $80.50 3,070
2022-06-28 $79.53 $80.76 $78.90 $78.90 $78.90 28,019
2022-06-27 $79.05 $79.05 $78.25 $78.75 $78.75 3,924
2022-06-24 $78.00 $80.80 $78.00 $79.35 $79.35 3,605
2022-06-23 $84.52 $84.52 $78.33 $78.73 $78.73 9,706
2022-06-22 $82.96 $84.10 $81.76 $82.16 $82.16 19,182
2022-06-21 $88.98 $88.98 $83.25 $83.70 $83.70 4,923
2022-06-17 $88.84 $89.43 $87.42 $87.42 $87.42 2,688
2022-06-16 $86.49 $88.74 $86.49 $88.74 $88.74 3,153
2022-06-15 $87.45 $88.00 $86.41 $87.18 $87.18 1,179
2022-06-14 $86.98 $87.68 $86.34 $87.23 $87.23 3,942
2022-06-13 $88.00 $88.75 $86.29 $88.14 $88.14 8,923
2022-06-10 $87.56 $88.91 $87.56 $88.33 $88.33 2,669
2022-06-09 $87.26 $89.53 $87.16 $88.81 $88.81 3,503
2022-06-08 $89.50 $89.50 $87.25 $87.62 $87.62 2,475
2022-06-07 $87.61 $88.49 $87.01 $88.05 $88.05 9,804
2022-06-06 $87.00 $89.97 $86.56 $87.61 $87.61 5,071
2022-06-03 $86.48 $87.29 $84.61 $85.70 $85.70 2,775
2022-06-02 $85.00 $87.99 $85.00 $86.85 $86.85 4,429
2022-06-01 $88.75 $88.75 $82.28 $84.60 $84.60 23,477
2022-05-31 $92.46 $92.46 $86.75 $87.08 $87.08 27,984
2022-05-27 $91.21 $92.35 $89.93 $89.95 $89.95 6,525
2022-05-26 $92.10 $92.10 $88.67 $90.10 $90.10 4,407
2022-05-25 $87.82 $92.00 $87.43 $90.08 $90.08 9,266
2022-05-24 $90.48 $91.77 $88.22 $89.87 $89.87 7,866
2022-05-23 $92.00 $92.00 $90.96 $91.30 $91.30 13,734
2022-05-20 $90.55 $91.99 $90.55 $91.01 $91.01 3,829
2022-05-19 $90.25 $93.76 $90.25 $91.67 $91.67 4,190
2022-05-18 $94.65 $94.65 $91.00 $92.00 $92.00 5,021
2022-05-17 $94.33 $94.50 $92.42 $93.96 $93.96 12,302
2022-05-16 $92.65 $94.38 $92.50 $93.31 $93.31 21,341
2022-05-13 $92.01 $92.01 $89.41 $89.96 $89.96 4,453
2022-05-12 $88.47 $89.74 $87.97 $89.59 $89.59 15,598
2022-05-11 $85.86 $88.04 $85.86 $88.02 $88.02 2,206
2022-05-10 $85.88 $86.62 $85.75 $85.93 $85.93 22,528
2022-05-09 $87.56 $89.00 $85.51 $85.75 $85.75 4,876
2022-05-06 $88.39 $88.60 $87.01 $87.30 $87.30 3,507
2022-05-05 $88.42 $89.17 $87.65 $88.39 $88.39 5,470
2022-05-04 $87.55 $88.77 $85.30 $86.61 $86.61 5,980
2022-05-03 $87.94 $89.33 $85.68 $87.32 $87.32 4,599
2022-05-02 $87.90 $89.03 $86.48 $87.53 $87.53 10,799
2022-04-29 $88.99 $90.48 $87.89 $89.97 $89.97 8,886
2022-04-28 $90.00 $90.15 $88.52 $89.29 $89.29 3,075
2022-04-27 $88.78 $89.42 $88.00 $89.18 $89.18 3,119
2022-04-26 $89.50 $89.50 $87.99 $88.47 $88.47 3,969
2022-04-25 $87.00 $88.00 $86.92 $88.00 $88.00 6,060
2022-04-22 $89.72 $89.72 $87.40 $87.66 $87.66 56,748
2022-04-21 $89.27 $89.27 $88.27 $88.50 $88.50 5,281
2022-04-20 $89.94 $89.94 $88.00 $89.75 $89.75 5,054
2022-04-19 $89.83 $89.83 $88.85 $88.93 $88.93 7,980
2022-04-18 $89.07 $90.23 $89.07 $89.90 $89.90 14,063
2022-04-14 $88.35 $88.35 $87.37 $87.71 $87.71 6,631
2022-04-13 $86.37 $88.01 $86.32 $88.01 $88.01 3,360
2022-04-12 $87.50 $87.78 $86.85 $87.43 $87.43 13,088
2022-04-11 $87.31 $87.31 $85.79 $86.32 $86.32 22,214
2022-04-08 $84.53 $86.07 $84.53 $85.82 $85.82 11,978
2022-04-07 $83.21 $84.46 $83.21 $84.07 $84.07 9,157
2022-04-06 $84.15 $84.57 $83.60 $83.77 $83.77 8,339
2022-04-05 $84.73 $84.76 $83.59 $84.29 $84.29 49,691
2022-04-04 $82.19 $82.57 $81.80 $82.36 $82.36 29,770
2022-04-01 $83.15 $83.15 $80.60 $80.79 $80.79 13,234
2022-03-31 $83.96 $84.50 $82.35 $82.37 $82.37 3,713
2022-03-30 $82.57 $84.25 $82.57 $83.41 $83.41 6,120
2022-03-29 $81.67 $82.29 $80.21 $81.98 $81.98 52,308
2022-03-28 $85.34 $85.34 $83.69 $83.83 $83.83 66,044
2022-03-25 $85.29 $86.54 $85.29 $86.54 $86.54 5,497
2022-03-24 $86.88 $86.88 $85.64 $85.64 $85.64 8,410
2022-03-23 $87.94 $88.16 $86.80 $86.92 $86.92 14,563
2022-03-22 $87.74 $87.74 $86.09 $86.52 $86.52 12,555
2022-03-21 $85.65 $88.28 $85.65 $86.85 $86.85 25,089
2022-03-18 $85.70 $85.70 $84.51 $84.57 $84.57 22,094
2022-03-17 $83.26 $86.07 $83.26 $85.51 $85.51 10,446
2022-03-16 $86.95 $86.95 $83.09 $83.36 $83.36 43,436
2022-03-15 $84.39 $87.70 $84.36 $87.70 $87.70 19,878
2022-03-14 $87.23 $87.23 $84.94 $85.48 $85.48 38,314
2022-03-11 $86.50 $87.38 $83.82 $87.23 $87.23 36,827
2022-03-10 $86.85 $87.03 $84.65 $85.41 $85.41 12,735
2022-03-09 $88.88 $88.88 $85.63 $86.85 $86.85 26,339
2022-03-08 $92.56 $92.56 $85.39 $90.50 $90.50 45,257
2022-03-07 $95.00 $95.00 $90.01 $91.18 $91.18 78,458
2022-03-04 $95.71 $98.50 $86.10 $89.00 $89.00 133,384
2022-03-03 $88.00 $95.22 $85.99 $92.19 $92.19 50,326
2022-03-02 $87.65 $87.65 $83.38 $84.06 $84.06 29,377
2022-03-01 $82.75 $83.35 $81.71 $82.98 $82.98 14,848
2022-02-28 $77.51 $79.35 $77.11 $78.97 $78.97 12,050
2022-02-25 $77.01 $77.01 $74.44 $74.97 $74.97 12,582
2022-02-24 $90.38 $90.38 $78.63 $79.09 $79.09 53,525
2022-02-23 $76.50 $78.02 $76.30 $77.81 $77.81 23,556
2022-02-22 $74.30 $76.58 $74.18 $76.28 $76.28 14,399
2022-02-18 $73.88 $73.94 $73.55 $73.55 $73.55 2,852
2022-02-17 $72.73 $73.34 $72.73 $73.13 $73.13 644
2022-02-16 $72.40 $72.55 $72.05 $72.53 $72.53 1,290
2022-02-15 $72.45 $72.45 $71.29 $71.55 $71.55 4,601
2022-02-14 $72.63 $73.59 $72.02 $73.26 $73.26 1,908
2022-02-11 $72.68 $73.04 $72.24 $73.04 $73.04 2,424
2022-02-10 $73.67 $74.39 $71.68 $71.94 $71.94 53,064
2022-02-09 $72.12 $72.98 $72.12 $72.86 $72.86 8,536
2022-02-08 $71.74 $71.74 $71.25 $71.71 $71.71 4,609
2022-02-07 $71.78 $71.93 $71.20 $71.93 $71.93 3,138
2022-02-04 $69.86 $70.71 $69.86 $70.71 $70.71 1,434
2022-02-03 $69.40 $70.17 $69.28 $70.11 $70.11 2,045
2022-02-02 $70.54 $70.54 $70.16 $70.20 $70.20 2,619
2022-02-01 $70.59 $71.12 $69.55 $70.56 $70.56 8,231
2022-01-31 $71.00 $71.00 $69.55 $69.55 $69.55 3,046
2022-01-28 $69.14 $70.44 $69.14 $70.36 $70.36 2,357
2022-01-27 $69.20 $69.32 $69.06 $69.06 $69.06 47,023
2022-01-26 $68.82 $69.32 $68.82 $69.23 $69.23 1,462
2022-01-25 $69.67 $70.02 $68.96 $69.29 $69.29 47,555
2022-01-24 $68.08 $68.93 $67.75 $68.93 $68.93 2,903
2022-01-21 $68.19 $68.22 $68.15 $68.18 $68.18 1,111
2022-01-20 $67.91 $68.48 $67.38 $68.19 $68.19 2,946
2022-01-19 $67.42 $67.95 $67.07 $67.91 $67.91 3,612
2022-01-18 $65.85 $66.60 $65.79 $66.39 $66.39 2,776
2022-01-14 $64.97 $65.78 $64.97 $65.78 $65.78 2,529
2022-01-13 $66.68 $66.68 $65.35 $65.59 $65.59 22,177
2022-01-12 $67.27 $67.27 $66.44 $66.76 $66.76 1,766
2022-01-11 $66.96 $67.15 $66.45 $66.96 $66.96 1,337
2022-01-10 $66.57 $66.75 $66.57 $66.61 $66.61 876
2022-01-07 $66.70 $67.28 $66.70 $67.28 $67.28 278
2022-01-06 $66.40 $66.58 $66.40 $66.58 $66.58 336
2022-01-05 $67.01 $67.02 $66.69 $66.77 $66.77 1,754
2022-01-04 $66.81 $67.81 $66.29 $67.37 $67.37 1,265
2022-01-03 $66.38 $66.38 $65.72 $65.84 $65.84 1,673
2021-12-31 $66.40 $66.40 $66.24 $66.25 $66.25 1,164
2021-12-30 $66.37 $66.37 $66.37 $66.37 $66.37 230
2021-12-29 $67.29 $67.67 $67.29 $67.67 $67.67 6,686
2021-12-28 $67.52 $67.52 $67.51 $67.51 $67.51 752
2021-12-27 $68.24 $68.91 $68.24 $68.59 $68.59 12,566
2021-12-23 $67.70 $68.05 $67.58 $68.05 $68.05 8,619
2021-12-22 $67.77 $67.77 $67.19 $67.57 $67.57 1,494
2021-12-21 $66.00 $66.94 $65.90 $66.43 $66.43 4,085
2021-12-20 $65.00 $65.63 $64.99 $65.63 $65.63 11,524
2021-12-17 $65.62 $66.00 $65.21 $65.74 $65.74 5,926
2021-12-16 $64.78 $65.10 $64.78 $65.10 $65.10 318
2021-12-15 $64.79 $64.79 $64.28 $64.28 $64.28 773
2021-12-14 $65.27 $65.27 $65.27 $65.27 $65.27 377
2021-12-13 $65.09 $65.09 $64.63 $64.80 $64.80 2,089
2021-12-10 $65.14 $65.27 $64.89 $65.27 $65.27 506
2021-12-09 $64.77 $65.11 $64.63 $64.87 $64.87 3,541
2021-12-08 $64.79 $65.73 $64.79 $65.02 $65.02 24,154
2021-12-07 $64.98 $65.51 $64.70 $65.51 $65.51 1,642
2021-12-06 $64.48 $65.55 $64.48 $65.55 $65.55 676
2021-12-03 $65.01 $65.90 $65.01 $65.90 $65.90 3,612
2021-12-02 $65.28 $65.63 $65.28 $65.61 $65.61 1,353
2021-12-01 $63.96 $64.64 $63.83 $64.11 $64.11 956
2021-11-30 $64.65 $64.65 $63.54 $63.79 $63.79 20,824
2021-11-29 $67.38 $67.38 $65.31 $65.40 $65.40 43,229
2021-11-26 $65.68 $66.59 $65.40 $66.59 $66.59 2,186
2021-11-24 $67.17 $67.34 $66.76 $66.91 $66.91 1,442
2021-11-23 $66.84 $67.47 $66.59 $67.47 $67.47 1,806
2021-11-22 $66.98 $67.00 $66.59 $66.85 $66.85 7,008
2021-11-19 $65.56 $65.83 $65.56 $65.83 $65.83 861
2021-11-18 $66.50 $66.73 $65.62 $65.78 $65.78 2,720
2021-11-17 $66.04 $66.80 $66.04 $66.22 $66.22 2,816
2021-11-16 $65.31 $65.31 $65.31 $65.31 $65.31 138
2021-11-15 $66.05 $66.32 $65.53 $66.11 $66.11 1,395
2021-11-12 $65.77 $66.13 $65.53 $65.67 $65.67 3,393
2021-11-11 $65.88 $65.88 $65.04 $65.04 $65.04 841
2021-11-10 $64.63 $64.63 $64.63 $64.63 $64.63 188
2021-11-09 $62.54 $63.57 $62.54 $63.41 $63.41 2,484
2021-11-08 $62.60 $62.60 $62.54 $62.54 $62.54 591
2021-11-05 $62.85 $62.85 $62.84 $62.84 $62.84 1,468
2021-11-04 $64.30 $64.30 $63.31 $63.54 $63.54 466
2021-11-03 $65.45 $65.45 $64.22 $64.22 $64.22 800
2021-11-02 $64.96 $64.96 $64.96 $64.96 $64.96 278
2021-11-01 $65.03 $65.55 $65.03 $65.39 $65.39 3,832
2021-10-29 $63.52 $64.45 $63.46 $64.33 $64.33 34,717
2021-10-28 $63.66 $64.10 $63.54 $64.09 $64.09 10,184
2021-10-27 $63.22 $63.69 $63.21 $63.63 $63.63 849
2021-10-26 $62.78 $63.18 $62.38 $62.80 $62.80 2,972
2021-10-25 $63.22 $63.22 $62.38 $62.78 $62.78 21,720
2021-10-22 $62.39 $62.39 $62.39 $62.39 $62.39 17
2021-10-21 $62.07 $62.07 $61.40 $61.67 $61.67 1,686
2021-10-20 $62.20 $62.79 $62.20 $62.58 $62.58 3,610
2021-10-19 $61.58 $61.58 $61.58 $61.58 $61.58 103
2021-10-18 $60.70 $61.53 $60.70 $61.53 $61.53 534
2021-10-15 $60.95 $61.36 $60.95 $61.32 $61.32 1,052
2021-10-14 $59.98 $60.29 $59.98 $60.29 $60.29 941
2021-10-13 $60.77 $60.77 $59.48 $59.60 $59.60 2,673
2021-10-12 $61.46 $61.46 $60.61 $60.76 $60.76 1,912
2021-10-11 $61.65 $61.65 $61.45 $61.45 $61.45 436
2021-10-08 $61.64 $61.64 $61.64 $61.64 $61.64 159
2021-10-07 $62.12 $62.12 $62.12 $62.12 $62.12 242
2021-10-06 $62.54 $62.54 $62.02 $62.02 $62.02 691
2021-10-05 $62.35 $62.35 $62.32 $62.32 $62.32 232
2021-10-04 $62.77 $62.77 $62.54 $62.54 $62.54 1,118
2021-10-01 $62.92 $62.92 $62.92 $62.92 $62.92 83
2021-09-30 $62.50 $62.80 $61.72 $62.10 $62.10 4,126
2021-09-29 $62.07 $62.07 $62.07 $62.07 $62.07 183
2021-09-28 $61.97 $62.06 $61.56 $61.60 $61.60 3,020
2021-09-27 $62.48 $62.65 $62.24 $62.43 $62.43 2,464
2021-09-24 $61.68 $61.81 $61.68 $61.81 $61.81 1,051
2021-09-23 $62.08 $62.10 $61.90 $61.90 $61.90 1,355
2021-09-22 $60.72 $61.38 $60.72 $61.13 $61.13 2,243
2021-09-21 $60.39 $60.41 $60.01 $60.41 $60.41 1,242
2021-09-20 $60.60 $60.88 $60.44 $60.82 $60.82 1,403
2021-09-17 $61.49 $61.57 $61.49 $61.57 $61.57 1,077
2021-09-16 $62.10 $62.10 $61.99 $61.99 $61.99 937
2021-09-15 $62.34 $62.34 $62.13 $62.13 $62.13 973
2021-09-14 $61.04 $61.04 $61.04 $61.04 $61.04 133
2021-09-13 $60.45 $60.45 $60.42 $60.42 $60.42 542
2021-09-10 $60.00 $60.55 $59.60 $60.55 $60.55 1,821
2021-09-09 $60.16 $60.16 $60.16 $60.16 $60.16 570
2021-09-08 $60.60 $61.21 $60.60 $60.77 $60.77 1,438
2021-09-07 $61.85 $61.85 $60.96 $61.00 $61.00 1,053
2021-09-03 $61.87 $61.87 $61.87 $61.87 $61.87 405
2021-09-02 $61.44 $61.54 $61.36 $61.54 $61.54 1,062
2021-09-01 $61.55 $61.55 $60.75 $61.25 $61.25 1,000
2021-08-31 $61.72 $62.32 $61.60 $62.32 $62.32 1,555
2021-08-30 $63.00 $63.07 $62.58 $62.85 $62.85 2,093
2021-08-27 $63.76 $63.76 $63.76 $63.76 $63.76 52
2021-08-26 $63.39 $63.91 $63.39 $63.91 $63.91 1,044
2021-08-25 $62.96 $63.76 $62.96 $63.63 $63.63 2,508
2021-08-24 $63.21 $63.71 $63.20 $63.51 $63.51 2,106
2021-08-23 $62.78 $62.78 $62.73 $62.73 $62.73 283
2021-08-20 $63.28 $63.28 $61.89 $62.49 $62.49 2,956
2021-08-19 $64.17 $64.37 $63.62 $63.88 $63.88 1,429
2021-08-18 $65.20 $65.35 $65.00 $65.03 $65.03 1,531
2021-08-17 $65.96 $65.96 $65.21 $65.21 $65.21 315
2021-08-16 $66.43 $66.43 $65.89 $65.89 $65.89 1,911
2021-08-13 $66.49 $66.65 $66.25 $66.49 $66.49 1,837
2021-08-12 $63.97 $66.78 $63.97 $65.78 $65.78 1,305
2021-08-11 $64.34 $64.34 $64.34 $64.34 $64.34 152
2021-08-10 $63.97 $64.32 $63.97 $64.21 $64.21 4,191
2021-08-09 $63.43 $63.98 $63.43 $63.76 $63.76 753
2021-08-06 $64.11 $64.25 $64.11 $64.25 $64.25 229
2021-08-05 $63.54 $63.98 $63.54 $63.78 $63.78 1,085
2021-08-04 $63.57 $63.57 $63.54 $63.54 $63.54 206
2021-08-03 $63.82 $63.82 $63.82 $63.82 $63.82 102
2021-08-02 $64.43 $64.73 $64.43 $64.73 $64.73 617
2021-07-30 $63.50 $63.50 $63.40 $63.40 $63.40 398
2021-07-29 $64.23 $64.42 $64.23 $64.42 $64.42 750
2021-07-28 $63.67 $63.67 $63.43 $63.43 $63.43 767
2021-07-27 $64.00 $64.00 $62.72 $62.96 $62.96 2,715
2021-07-26 $62.12 $62.92 $62.12 $62.92 $62.92 1,380
2021-07-23 $64.51 $64.51 $62.70 $62.70 $62.70 515
2021-07-22 $64.14 $64.31 $64.06 $64.06 $64.06 2,966
2021-07-21 $65.67 $65.67 $65.01 $65.24 $65.24 983
2021-07-20 $65.32 $65.48 $65.03 $65.03 $65.03 1,077
2021-07-19 $65.24 $65.24 $63.92 $63.92 $63.92 1,111
2021-07-16 $65.16 $65.16 $63.91 $63.91 $63.91 607
2021-07-15 $63.96 $63.96 $63.77 $63.77 $63.77 613
2021-07-14 $63.69 $63.69 $63.69 $63.69 $63.69 71
2021-07-13 $61.99 $62.00 $61.85 $61.89 $61.89 903
2021-07-12 $60.53 $61.80 $60.53 $61.71 $61.71 3,875
2021-07-09 $59.94 $59.94 $59.94 $59.94 $59.94 205
2021-07-08 $60.36 $60.64 $60.28 $60.28 $60.28 440
2021-07-07 $61.00 $61.00 $60.85 $60.85 $60.85 479
2021-07-06 $61.50 $61.50 $59.96 $60.68 $60.68 8,115
2021-07-02 $65.10 $65.10 $64.79 $64.79 $64.79 877
2021-07-01 $66.08 $66.08 $65.55 $65.55 $65.55 514
2021-06-30 $60.71 $66.25 $60.71 $66.01 $66.01 7,714
2021-06-29 $62.00 $62.00 $61.64 $61.74 $61.74 4,051
2021-06-28 $60.84 $61.90 $60.84 $61.90 $61.90 665
2021-06-25 $61.61 $61.61 $59.59 $59.87 $59.87 1,913
2021-06-24 $60.00 $61.50 $59.84 $61.12 $61.12 3,291
2021-06-23 $61.40 $61.53 $61.40 $61.53 $61.53 437
2021-06-22 $62.61 $62.61 $61.20 $61.58 $61.58 995
2021-06-21 $61.74 $63.09 $61.74 $62.74 $62.74 1,606
2021-06-18 $61.85 $63.06 $61.48 $63.06 $63.06 1,742
2021-06-17 $62.23 $62.61 $60.01 $60.14 $60.14 2,433
2021-06-16 $65.36 $65.36 $63.80 $63.80 $63.80 1,936
2021-06-15 $64.77 $64.99 $63.89 $64.41 $64.41 2,420
2021-06-14 $65.52 $66.05 $64.58 $65.55 $65.55 4,688
2021-06-11 $67.53 $67.96 $67.33 $67.83 $67.83 849
2021-06-10 $69.29 $69.29 $68.35 $68.54 $68.54 828
2021-06-09 $67.65 $68.16 $67.29 $68.16 $68.16 921
2021-06-08 $69.10 $69.10 $68.04 $68.46 $68.46 2,239
2021-06-07 $69.83 $69.83 $67.57 $67.90 $67.90 2,339
2021-06-04 $68.26 $68.33 $67.91 $68.33 $68.33 1,973
2021-06-03 $67.81 $67.81 $66.46 $66.79 $66.79 2,884
2021-06-02 $68.06 $68.06 $67.55 $67.88 $67.88 2,192
2021-06-01 $68.03 $68.29 $67.96 $68.27 $68.27 23,599
2021-05-28 $66.50 $66.52 $65.97 $66.03 $66.03 1,582
2021-05-27 $65.49 $67.27 $65.49 $67.00 $67.00 5,739
2021-05-26 $61.54 $64.61 $61.54 $63.93 $63.93 4,380
2021-05-25 $65.46 $65.90 $63.69 $63.69 $63.69 3,915
2021-05-24 $65.01 $66.17 $65.01 $65.73 $65.73 2,370
2021-05-21 $66.95 $66.95 $65.89 $66.22 $66.22 2,908
2021-05-20 $67.82 $67.82 $66.36 $67.03 $67.03 4,056
2021-05-19 $66.20 $67.38 $65.32 $67.38 $67.38 6,688
2021-05-18 $68.59 $68.59 $67.41 $67.60 $67.60 2,835
2021-05-17 $68.03 $68.03 $66.45 $67.59 $67.59 4,662
2021-05-14 $69.10 $69.37 $67.50 $67.81 $67.81 8,812
2021-05-13 $70.81 $70.81 $68.00 $68.56 $68.56 17,063
2021-05-12 $73.44 $73.44 $71.53 $71.90 $71.90 9,673
2021-05-11 $70.34 $72.91 $70.34 $72.32 $72.32 6,196
2021-05-10 $73.55 $73.55 $70.66 $71.01 $71.01 11,616
2021-05-07 $72.40 $73.39 $71.77 $72.90 $72.90 6,224
2021-05-06 $72.31 $72.31 $70.80 $71.71 $71.71 8,531
2021-05-05 $72.33 $72.33 $69.86 $70.65 $70.65 4,900
2021-05-04 $69.00 $70.23 $69.00 $69.51 $69.51 6,068
2021-05-03 $71.06 $71.06 $68.48 $68.71 $68.71 7,674
2021-04-30 $67.38 $69.28 $67.38 $68.89 $68.89 3,512
2021-04-29 $66.95 $67.29 $66.52 $67.03 $67.03 21,374
2021-04-28 $67.60 $69.00 $66.45 $67.04 $67.04 40,145
2021-04-27 $69.57 $69.57 $68.00 $68.08 $68.08 4,519
2021-04-26 $67.45 $68.91 $67.45 $68.62 $68.62 5,299
2021-04-23 $66.99 $66.99 $65.70 $66.77 $66.77 6,093
2021-04-22 $65.16 $66.80 $64.17 $66.54 $66.54 6,312
2021-04-21 $63.06 $63.96 $63.06 $63.72 $63.72 1,971
2021-04-20 $62.40 $62.70 $62.28 $62.55 $62.55 1,732
2021-04-19 $61.59 $61.59 $61.28 $61.28 $61.28 1,179
2021-04-16 $61.29 $61.29 $60.58 $60.93 $60.93 933
2021-04-15 $60.80 $61.08 $60.73 $61.07 $61.07 2,004
2021-04-14 $60.40 $61.10 $60.40 $60.80 $60.80 2,538
2021-04-13 $59.73 $59.73 $59.46 $59.72 $59.72 1,102
2021-04-12 $59.00 $59.00 $58.60 $58.90 $58.90 1,432
2021-04-09 $60.07 $60.07 $59.62 $59.62 $59.62 570
2021-04-08 $59.83 $59.99 $59.67 $59.67 $59.67 1,691
2021-04-07 $58.30 $58.87 $58.30 $58.73 $58.73 1,179
2021-04-06 $58.97 $58.97 $58.33 $58.33 $58.33 1,367
2021-04-05 $59.38 $59.38 $58.29 $58.57 $58.57 2,371
2021-04-01 $59.72 $59.72 $58.18 $58.18 $58.18 1,589
2021-03-31 $57.00 $60.00 $57.00 $59.70 $59.70 34,880
2021-03-30 $57.28 $57.28 $56.36 $56.71 $56.71 3,833
2021-03-29 $57.50 $57.81 $57.38 $57.74 $57.74 6,735
2021-03-26 $58.20 $58.26 $58.19 $58.19 $58.19 1,192
2021-03-25 $58.00 $58.25 $57.61 $58.15 $58.15 3,836
2021-03-24 $58.59 $58.82 $58.44 $58.78 $58.78 1,746
2021-03-23 $58.83 $59.35 $58.83 $58.94 $58.94 750
2021-03-22 $58.59 $58.98 $58.40 $58.83 $58.83 5,805
2021-03-19 $58.50 $58.99 $58.50 $58.99 $58.99 27,137
2021-03-18 $58.80 $59.02 $58.01 $58.29 $58.29 2,248
2021-03-17 $59.45 $59.53 $59.28 $59.28 $59.28 774
2021-03-16 $58.80 $59.75 $58.68 $59.46 $59.46 3,518
2021-03-15 $58.55 $59.13 $58.55 $59.13 $59.13 3,952
2021-03-12 $58.30 $58.80 $58.25 $58.75 $58.75 1,562
2021-03-11 $58.72 $58.72 $58.27 $58.52 $58.52 1,728
2021-03-10 $58.61 $58.73 $58.61 $58.73 $58.73 572
2021-03-09 $59.00 $60.08 $59.00 $59.87 $59.87 4,406
2021-03-08 $60.43 $60.43 $59.49 $59.52 $59.52 1,590
2021-03-05 $58.74 $60.00 $58.74 $59.97 $59.97 1,835
2021-03-04 $58.76 $59.45 $58.71 $58.71 $58.71 1,881
2021-03-03 $60.00 $60.00 $58.54 $58.68 $58.68 1,133
2021-03-02 $58.50 $59.68 $58.50 $59.52 $59.52 1,742
2021-03-01 $59.30 $59.30 $58.57 $58.57 $58.57 2,428
2021-02-26 $59.20 $59.42 $59.17 $59.36 $59.36 1,449
2021-02-25 $60.90 $60.90 $59.12 $59.61 $59.61 2,984
2021-02-24 $61.00 $61.00 $60.47 $60.99 $60.99 6,026
2021-02-23 $60.90 $60.90 $59.88 $60.17 $60.17 5,313
2021-02-22 $59.67 $59.89 $59.54 $59.87 $59.87 2,221
2021-02-19 $60.12 $60.12 $58.88 $58.89 $58.89 1,503
2021-02-18 $59.05 $59.39 $58.98 $59.13 $59.13 1,701
2021-02-17 $59.00 $59.05 $59.00 $59.05 $59.05 540
2021-02-16 $58.88 $59.62 $58.87 $59.35 $59.35 2,653
2021-02-12 $57.97 $58.27 $57.97 $58.27 $58.27 480
2021-02-11 $58.18 $58.18 $57.73 $57.90 $57.90 1,435
2021-02-10 $58.86 $58.86 $57.50 $57.50 $57.50 7,444
2021-02-09 $59.71 $60.34 $59.17 $59.63 $59.63 3,753
2021-02-08 $58.86 $60.08 $58.86 $59.92 $59.92 3,540
2021-02-05 $58.91 $58.92 $58.66 $58.79 $58.79 1,759
2021-02-04 $58.50 $58.76 $58.41 $58.49 $58.49 918
2021-02-03 $58.00 $59.03 $57.95 $59.02 $59.02 5,140
2021-02-02 $58.26 $58.26 $57.97 $58.11 $58.11 2,898
2021-02-01 $59.21 $59.21 $58.35 $58.78 $58.78 2,564
2021-01-29 $58.68 $59.42 $58.68 $58.95 $58.95 3,368
2021-01-28 $58.70 $58.70 $57.64 $57.82 $57.82 2,931
2021-01-27 $58.25 $58.37 $58.25 $58.37 $58.37 982
2021-01-26 $57.47 $58.69 $57.47 $58.58 $58.58 2,293
2021-01-25 $56.18 $57.07 $56.18 $57.07 $57.07 4,786
2021-01-22 $57.75 $57.75 $55.46 $55.48 $55.48 7,050
2021-01-21 $58.85 $58.85 $57.76 $57.92 $57.92 5,565
2021-01-20 $57.82 $58.38 $57.39 $58.01 $58.01 5,028
2021-01-19 $59.21 $59.26 $58.50 $58.69 $58.69 4,660
2021-01-15 $59.56 $59.58 $59.02 $59.16 $59.16 3,241
2021-01-14 $58.57 $59.88 $58.43 $59.61 $59.61 6,393
2021-01-13 $59.47 $59.47 $58.45 $58.61 $58.61 7,163
2021-01-12 $56.54 $59.01 $56.35 $58.99 $58.99 21,275
2021-01-11 $56.71 $56.71 $55.86 $56.14 $56.14 25,918
2021-01-08 $56.36 $56.36 $56.36 $56.36 $56.36 235
2021-01-07 $55.84 $56.04 $55.34 $56.00 $56.00 7,330
2021-01-06 $56.56 $56.59 $56.13 $56.30 $56.30 3,077
2021-01-05 $55.50 $56.55 $55.50 $56.08 $56.08 4,212
2021-01-04 $55.70 $55.70 $54.84 $54.92 $54.92 2,268
2020-12-31 $54.87 $55.14 $54.47 $54.96 $54.96 5,252
2020-12-30 $53.59 $54.36 $53.58 $54.20 $54.20 7,718
2020-12-29 $51.93 $53.49 $51.93 $53.35 $53.35 7,550
2020-12-28 $52.47 $52.47 $51.72 $52.15 $52.15 3,068
2020-12-24 $52.48 $52.48 $52.48 $52.48 $52.48 379
2020-12-23 $52.62 $52.62 $52.28 $52.29 $52.29 1,008
2020-12-22 $51.60 $51.67 $51.55 $51.67 $51.67 1,268
2020-12-21 $50.83 $51.57 $50.75 $51.40 $51.40 1,784
2020-12-18 $50.45 $50.78 $50.45 $50.78 $50.78 3,597
2020-12-17 $49.92 $50.24 $49.79 $50.24 $50.24 1,482
2020-12-16 $49.85 $49.85 $49.43 $49.59 $49.59 1,615
2020-12-15 $48.95 $49.55 $48.95 $49.55 $49.55 2,635
2020-12-14 $49.48 $49.48 $49.15 $49.32 $49.32 1,729
2020-12-11 $49.18 $49.79 $49.11 $49.71 $49.71 2,240
2020-12-10 $49.50 $49.50 $48.85 $48.85 $48.85 562
2020-12-09 $48.00 $48.82 $48.00 $48.78 $48.78 2,242
2020-12-08 $48.28 $48.28 $48.22 $48.22 $48.22 269
2020-12-07 $48.60 $48.86 $48.15 $48.81 $48.81 3,748
2020-12-04 $48.71 $48.71 $48.32 $48.52 $48.52 5,443
2020-12-03 $48.30 $49.20 $48.30 $49.10 $49.10 6,544
2020-12-02 $48.37 $48.67 $48.02 $48.65 $48.65 2,759
2020-12-01 $49.80 $49.80 $48.55 $48.60 $48.60 3,770
2020-11-30 $50.00 $50.00 $49.15 $49.15 $49.15 1,115
2020-11-27 $49.50 $50.18 $49.50 $50.18 $50.18 2,425
2020-11-25 $50.14 $50.14 $49.41 $49.56 $49.56 1,578
2020-11-24 $50.05 $50.41 $50.05 $50.37 $50.37 1,490
2020-11-23 $50.35 $50.35 $50.01 $50.13 $50.13 3,648
2020-11-20 $49.77 $49.77 $49.77 $49.77 $49.77 202
2020-11-19 $49.64 $49.64 $49.64 $49.64 $49.64 260
2020-11-18 $49.74 $50.13 $49.65 $49.88 $49.88 2,126
2020-11-17 $49.59 $49.85 $49.32 $49.55 $49.55 1,864
2020-11-16 $48.86 $49.32 $48.86 $49.32 $49.32 474
2020-11-13 $48.96 $49.10 $48.63 $48.86 $48.86 1,757
2020-11-12 $48.91 $48.91 $48.42 $48.65 $48.65 1,104
2020-11-11 $50.31 $50.31 $49.13 $49.34 $49.34 4,113
2020-11-10 $49.45 $49.45 $48.32 $49.36 $49.36 1,552
2020-11-09 $48.22 $49.00 $48.21 $48.40 $48.40 3,539
2020-11-06 $48.64 $48.64 $48.15 $48.22 $48.22 1,732
2020-11-05 $48.96 $49.15 $48.36 $48.50 $48.50 5,241
2020-11-04 $47.35 $48.00 $47.35 $47.83 $47.83 1,964
2020-11-03 $47.42 $47.42 $47.25 $47.26 $47.26 2,895
2020-11-02 $46.49 $47.07 $46.49 $46.94 $46.94 926
2020-10-30 $46.73 $47.33 $46.73 $46.95 $46.95 3,358
2020-10-29 $47.08 $47.08 $46.51 $46.51 $46.51 1,975
2020-10-28 $47.33 $47.43 $47.08 $47.08 $47.08 1,169
2020-10-27 $48.42 $48.42 $48.16 $48.16 $48.16 2,613
2020-10-26 $49.15 $49.15 $48.15 $48.41 $48.41 1,674
2020-10-23 $48.52 $49.14 $48.52 $49.14 $49.14 1,602
2020-10-22 $48.41 $48.56 $48.24 $48.24 $48.24 1,306
2020-10-21 $48.34 $48.44 $48.34 $48.44 $48.44 16,679
2020-10-20 $47.84 $48.14 $47.80 $48.14 $48.14 1,857
2020-10-19 $47.50 $47.74 $47.49 $47.50 $47.50 3,080
2020-10-16 $46.12 $47.73 $46.12 $47.42 $47.42 1,871
2020-10-15 $46.54 $47.73 $46.50 $47.72 $47.72 2,748
2020-10-14 $46.31 $46.61 $46.31 $46.61 $46.61 1,315
2020-10-13 $46.23 $46.23 $46.23 $46.23 $46.23 295
2020-10-12 $46.29 $46.29 $45.95 $45.95 $45.95 2,194
2020-10-09 $46.62 $46.98 $46.41 $46.70 $46.70 2,729
2020-10-08 $46.15 $46.18 $46.15 $46.18 $46.18 492
2020-10-07 $46.23 $46.76 $46.23 $46.52 $46.52 1,781
2020-10-06 $45.89 $46.20 $45.67 $45.79 $45.79 2,225
2020-10-05 $45.17 $45.17 $45.17 $45.17 $45.17 658
2020-10-02 $44.38 $44.98 $44.38 $44.86 $44.86 1,892
2020-10-01 $45.09 $45.17 $44.82 $44.91 $44.91 1,234
2020-09-30 $43.03 $45.01 $43.03 $45.01 $45.01 2,597
2020-09-29 $42.93 $43.11 $42.93 $43.11 $43.11 596
2020-09-28 $42.90 $43.39 $42.90 $43.39 $43.39 2,540
2020-09-25 $43.33 $43.42 $43.12 $43.25 $43.25 1,227
2020-09-24 $43.16 $43.31 $43.07 $43.31 $43.31 2,571
2020-09-23 $43.84 $43.84 $43.51 $43.64 $43.64 1,799
2020-09-22 $44.31 $44.31 $44.06 $44.07 $44.07 773
2020-09-21 $45.20 $45.20 $44.13 $44.13 $44.13 3,920
2020-09-18 $44.50 $45.35 $44.50 $45.21 $45.21 6,187
2020-09-17 $43.60 $44.45 $43.59 $44.37 $44.37 3,205
2020-09-16 $43.34 $43.63 $43.34 $43.63 $43.63 1,726
2020-09-15 $43.07 $43.07 $42.94 $42.94 $42.94 802
2020-09-14 $43.45 $43.49 $43.17 $43.29 $43.29 6,190
2020-09-11 $43.22 $43.29 $43.17 $43.29 $43.29 1,698
2020-09-10 $42.95 $43.32 $42.95 $43.03 $43.03 1,851
2020-09-09 $42.60 $43.08 $42.46 $42.52 $42.52 26,816
2020-09-08 $42.66 $42.70 $42.47 $42.55 $42.55 2,553
2020-09-04 $42.14 $42.40 $41.61 $42.28 $42.28 6,153
2020-09-03 $42.12 $42.31 $41.66 $42.06 $42.06 14,226
2020-09-02 $42.33 $42.54 $42.20 $42.54 $42.54 2,430
2020-09-01 $42.50 $42.87 $42.50 $42.86 $42.86 3,096
2020-08-31 $42.86 $42.86 $42.43 $42.49 $42.49 4,334
2020-08-28 $42.21 $42.66 $42.07 $42.66 $42.66 3,762
2020-08-27 $41.98 $42.26 $41.90 $42.20 $42.20 1,960
2020-08-26 $41.59 $41.67 $41.21 $41.38 $41.38 2,547
2020-08-25 $40.80 $41.35 $40.80 $41.35 $41.35 5,103
2020-08-24 $40.52 $40.72 $40.39 $40.46 $40.46 8,694
2020-08-21 $40.20 $40.34 $40.10 $40.34 $40.34 2,580
2020-08-20 $40.18 $40.20 $40.00 $40.15 $40.15 2,196
2020-08-19 $40.17 $40.46 $40.15 $40.18 $40.18 4,459
2020-08-18 $40.59 $40.59 $40.08 $40.19 $40.19 5,045
2020-08-17 $40.19 $40.65 $39.98 $40.54 $40.54 7,235
2020-08-14 $39.69 $39.78 $39.66 $39.71 $39.71 4,197
2020-08-13 $38.98 $39.82 $38.98 $39.72 $39.72 7,386
2020-08-12 $39.00 $39.00 $38.48 $38.81 $38.81 945
2020-08-11 $38.73 $39.01 $38.62 $38.85 $38.85 5,623
2020-08-10 $38.57 $38.57 $38.27 $38.48 $38.48 433
2020-08-07 $38.66 $38.66 $38.20 $38.31 $38.31 700
2020-08-06 $38.80 $38.85 $38.70 $38.73 $38.73 1,213
2020-08-05 $38.70 $38.86 $38.70 $38.86 $38.86 483
2020-08-04 $39.39 $39.39 $38.68 $38.75 $38.75 1,803
2020-08-03 $39.70 $39.70 $39.63 $39.66 $39.66 1,219
2020-07-31 $39.70 $39.87 $39.70 $39.76 $39.76 653
2020-07-30 $39.58 $39.67 $39.58 $39.67 $39.67 276
2020-07-29 $39.89 $39.89 $39.64 $39.85 $39.85 1,284
2020-07-28 $39.62 $39.82 $39.52 $39.75 $39.75 5,800
2020-07-27 $40.40 $40.40 $40.14 $40.14 $40.14 3,132
2020-07-24 $40.65 $40.65 $40.56 $40.56 $40.56 1,665
2020-07-23 $40.20 $40.42 $40.20 $40.42 $40.42 2,104
2020-07-22 $39.91 $40.51 $39.91 $40.43 $40.43 2,804
2020-07-21 $39.87 $40.05 $39.87 $40.03 $40.03 3,023
2020-07-20 $40.00 $40.21 $40.00 $40.14 $40.14 6,690
2020-07-17 $40.89 $40.89 $40.66 $40.75 $40.75 3,548
2020-07-16 $40.56 $40.60 $40.50 $40.52 $40.52 1,742
2020-07-15 $40.45 $40.65 $40.45 $40.60 $40.60 2,456
2020-07-14 $40.44 $40.44 $39.82 $39.83 $39.83 2,800
2020-07-13 $40.36 $40.36 $39.80 $39.81 $39.81 2,583
2020-07-10 $41.25 $41.25 $40.76 $40.76 $40.76 773
2020-07-09 $41.50 $41.69 $41.26 $41.48 $41.48 2,197
2020-07-08 $40.64 $41.17 $40.64 $40.92 $40.92 791
2020-07-07 $40.51 $40.51 $40.32 $40.49 $40.49 932
2020-07-06 $40.70 $40.71 $40.70 $40.71 $40.71 477
2020-07-02 $40.82 $40.82 $40.15 $40.17 $40.17 821
2020-07-01 $40.77 $40.97 $40.50 $40.97 $40.97 5,914
2020-06-30 $39.10 $40.06 $39.10 $40.06 $40.06 1,730
2020-06-29 $38.46 $39.18 $38.46 $39.17 $39.17 1,646
2020-06-26 $38.83 $38.85 $38.00 $38.00 $38.00 9,969
2020-06-25 $38.98 $38.98 $38.82 $38.82 $38.82 1,645
2020-06-24 $39.33 $39.60 $39.10 $39.10 $39.10 2,613
2020-06-23 $39.64 $39.64 $39.45 $39.49 $39.49 2,379
2020-06-22 $39.55 $39.62 $39.55 $39.62 $39.62 131
2020-06-19 $39.76 $39.83 $39.76 $39.83 $39.83 123
2020-06-18 $39.61 $39.61 $39.61 $39.61 $39.61 26
2020-06-17 $39.87 $39.87 $39.67 $39.76 $39.76 301
2020-06-16 $40.30 $40.31 $39.72 $39.87 $39.87 6,974
2020-06-15 $40.02 $40.07 $39.75 $40.07 $40.07 1,387
2020-06-12 $40.01 $40.18 $40.01 $40.18 $40.18 1,894
2020-06-11 $40.14 $40.23 $39.88 $40.06 $40.06 8,424
2020-06-10 $40.23 $40.24 $40.21 $40.21 $40.21 370
2020-06-09 $40.11 $40.11 $40.00 $40.04 $40.04 617
2020-06-08 $40.42 $40.62 $40.38 $40.55 $40.55 1,900
2020-06-05 $40.55 $40.72 $40.41 $40.49 $40.49 4,205
2020-06-04 $40.50 $40.85 $40.50 $40.77 $40.77 3,387
2020-06-03 $39.89 $40.20 $39.82 $40.11 $40.11 2,329
2020-06-02 $39.81 $39.84 $39.76 $39.76 $39.76 354
2020-06-01 $39.64 $39.90 $39.64 $39.79 $39.79 1,884
2020-05-29 $39.77 $40.03 $39.77 $40.03 $40.03 2,142
2020-05-28 $39.92 $40.21 $39.92 $40.07 $40.07 4,888
2020-05-27 $39.57 $39.62 $39.48 $39.54 $39.54 26,660
2020-05-26 $39.41 $39.59 $39.40 $39.58 $39.58 6,270
2020-05-22 $39.14 $39.14 $39.11 $39.11 $39.11 328
2020-05-21 $39.64 $39.64 $39.33 $39.43 $39.43 2,820
2020-05-20 $39.50 $39.75 $39.29 $39.75 $39.75 1,431
2020-05-19 $39.62 $39.62 $39.40 $39.40 $39.40 1,011
2020-05-18 $39.45 $39.45 $39.18 $39.20 $39.20 3,580
2020-05-15 $39.11 $39.46 $39.11 $39.29 $39.29 2,655
2020-05-14 $39.29 $39.29 $39.05 $39.05 $39.05 2,092
2020-05-13 $39.57 $39.57 $39.10 $39.12 $39.12 942
2020-05-12 $39.85 $39.85 $39.82 $39.82 $39.82 820
2020-05-11 $39.78 $39.86 $39.78 $39.78 $39.78 556
2020-05-08 $40.00 $40.00 $39.79 $39.80 $39.80 497
2020-05-07 $40.00 $40.27 $39.97 $40.04 $40.04 1,345
2020-05-06 $39.39 $39.39 $39.20 $39.25 $39.25 347
2020-05-05 $39.39 $39.70 $39.37 $39.70 $39.70 753
2020-05-04 $39.33 $39.49 $39.24 $39.39 $39.39 2,337
2020-05-01 $40.40 $40.40 $39.74 $39.74 $39.74 806
2020-04-30 $40.00 $40.26 $39.29 $40.26 $40.26 1,120
2020-04-29 $39.31 $40.31 $39.30 $40.20 $40.20 1,666
2020-04-28 $39.40 $39.53 $39.19 $39.37 $39.37 2,054
2020-04-27 $40.50 $40.50 $39.73 $39.93 $39.93 7,922
2020-04-24 $41.02 $41.02 $39.72 $39.76 $39.76 1,006
2020-04-23 $41.56 $41.77 $40.70 $40.70 $40.70 4,062
2020-04-22 $40.70 $41.17 $40.50 $41.12 $41.12 1,318
2020-04-21 $40.41 $40.41 $39.69 $40.29 $40.29 835
2020-04-20 $40.65 $40.97 $40.65 $40.86 $40.86 2,925
2020-04-17 $41.39 $41.39 $40.70 $40.71 $40.71 2,860
2020-04-16 $41.08 $41.36 $39.96 $40.08 $40.08 8,668
2020-04-15 $41.08 $41.08 $40.87 $40.87 $40.87 430
2020-04-14 $41.63 $41.63 $41.09 $41.09 $41.09 2,179
2020-04-13 $40.91 $41.62 $40.90 $41.62 $41.62 2,633
2020-04-09 $41.08 $41.65 $41.06 $41.60 $41.60 2,764
2020-04-08 $40.72 $41.43 $40.72 $41.27 $41.27 1,417
2020-04-07 $40.83 $41.50 $40.83 $41.13 $41.13 653
2020-04-06 $41.47 $41.47 $40.94 $41.12 $41.12 3,999
2020-04-03 $41.65 $41.84 $40.41 $41.17 $41.17 8,552
2020-04-02 $41.50 $41.77 $40.80 $41.61 $41.61 2,303
2020-04-01 $41.99 $41.99 $40.00 $41.45 $41.45 22,157
2020-03-31 $42.65 $42.68 $42.32 $42.61 $42.61 5,971
2020-03-30 $43.00 $43.00 $42.47 $42.83 $42.83 4,023
2020-03-27 $42.99 $43.05 $42.84 $42.84 $42.84 4,732
2020-03-26 $43.50 $43.50 $42.49 $42.70 $42.70 5,661
2020-03-25 $43.04 $43.49 $43.00 $43.40 $43.40 3,214
2020-03-24 $42.42 $42.98 $42.38 $42.98 $42.98 2,440
2020-03-23 $43.03 $43.03 $41.98 $42.43 $42.43 11,328
2020-03-20 $42.12 $42.12 $41.47 $41.71 $41.71 1,326
2020-03-19 $41.34 $41.89 $41.04 $41.41 $41.41 15,915
2020-03-18 $40.13 $40.33 $40.00 $40.32 $40.32 3,039
2020-03-17 $40.65 $40.65 $40.11 $40.18 $40.18 2,326
2020-03-16 $41.05 $41.12 $40.59 $40.59 $40.59 13,430
2020-03-13 $42.43 $42.43 $41.63 $42.12 $42.12 4,759
2020-03-12 $40.53 $44.00 $39.86 $41.81 $41.81 4,569
2020-03-11 $43.02 $43.02 $42.61 $42.61 $42.61 1,076
2020-03-10 $43.05 $43.12 $42.98 $43.12 $43.12 1,080
2020-03-09 $41.78 $43.05 $41.05 $42.51 $42.51 2,842
2020-03-06 $43.39 $43.39 $43.00 $43.09 $43.09 2,203
2020-03-05 $43.72 $43.79 $43.53 $43.57 $43.57 6,271
2020-03-04 $43.97 $43.97 $43.69 $43.91 $43.91 1,346
2020-03-03 $44.14 $44.14 $43.78 $43.83 $43.83 631
2020-03-02 $43.12 $43.54 $43.12 $43.54 $43.54 582
2020-02-28 $42.82 $43.07 $42.58 $43.07 $43.07 2,017
2020-02-27 $43.11 $43.11 $42.92 $43.07 $43.07 1,074
2020-02-26 $43.58 $43.58 $43.50 $43.50 $43.50 338
2020-02-25 $43.46 $43.61 $43.46 $43.61 $43.61 1,385
2020-02-24 $43.30 $43.62 $43.30 $43.48 $43.48 1,801
2020-02-21 $44.26 $44.26 $44.26 $44.26 $44.26 105
2020-02-20 $44.57 $44.66 $44.57 $44.59 $44.59 990
2020-02-19 $44.76 $44.83 $44.74 $44.83 $44.83 5,971
2020-02-18 $43.50 $44.99 $43.50 $44.99 $44.99 1,570
2020-02-14 $44.27 $44.27 $44.22 $44.22 $44.22 406
2020-02-13 $44.47 $44.47 $44.40 $44.47 $44.47 1,012
2020-02-12 $44.44 $44.62 $44.44 $44.59 $44.59 2,075
2020-02-11 $44.43 $44.43 $43.98 $44.22 $44.22 1,844
2020-02-10 $44.55 $44.58 $44.49 $44.49 $44.49 708
2020-02-07 $44.67 $44.73 $44.67 $44.72 $44.72 601
2020-02-06 $44.25 $44.47 $44.25 $44.47 $44.47 349
2020-02-05 $44.28 $44.54 $44.28 $44.54 $44.54 8,700
2020-02-04 $44.62 $44.62 $44.40 $44.46 $44.46 11,322
2020-02-03 $44.17 $44.18 $43.92 $44.18 $44.18 1,319
2020-01-31 $44.30 $44.30 $44.30 $44.30 $44.30 315
2020-01-30 $44.56 $44.56 $44.28 $44.44 $44.44 1,492
2020-01-29 $45.09 $45.09 $44.95 $44.95 $44.95 758
2020-01-28 $44.97 $45.34 $44.97 $45.18 $45.18 1,439
2020-01-27 $44.86 $45.14 $44.64 $45.12 $45.12 12,188
2020-01-24 $45.81 $45.81 $45.46 $45.46 $45.46 2,080
2020-01-23 $45.80 $46.10 $45.80 $46.05 $46.05 2,728
2020-01-22 $46.35 $46.35 $45.85 $45.90 $45.90 7,199
2020-01-21 $45.90 $46.07 $45.83 $46.07 $46.07 4,445
2020-01-17 $45.24 $46.07 $45.24 $46.07 $46.07 1,888
2020-01-16 $45.31 $45.46 $45.22 $45.26 $45.26 3,350
2020-01-15 $46.04 $46.04 $46.04 $46.04 $46.04 259
2020-01-14 $46.38 $46.38 $46.28 $46.30 $46.30 1,359
2020-01-13 $46.19 $46.19 $46.09 $46.09 $46.09 711
2020-01-10 $45.88 $46.12 $45.43 $46.10 $46.10 2,146
2020-01-09 $45.88 $45.90 $45.80 $45.90 $45.90 301
2020-01-08 $45.60 $45.86 $45.60 $45.84 $45.84 1,412
2020-01-07 $45.54 $45.68 $45.47 $45.62 $45.62 1,695
2020-01-06 $45.71 $45.71 $45.68 $45.68 $45.68 487
2020-01-03 $45.81 $45.94 $45.60 $45.75 $45.75 6,901
2020-01-02 $46.30 $46.50 $46.30 $46.38 $46.38 2,394
2019-12-31 $46.10 $46.21 $45.95 $46.15 $46.15 2,206
2019-12-30 $46.31 $46.31 $45.98 $46.02 $46.02 4,330
2019-12-27 $46.00 $46.25 $45.97 $45.97 $45.97 2,459
2019-12-26 $45.68 $45.80 $45.65 $45.79 $45.79 875
2019-12-24 $45.50 $45.55 $45.50 $45.55 $45.55 1,642
2019-12-23 $45.58 $45.60 $45.48 $45.48 $45.48 3,221
2019-12-20 $45.41 $45.45 $45.30 $45.45 $45.45 357
2019-12-19 $45.53 $45.53 $45.38 $45.38 $45.38 500
2019-12-18 $45.52 $45.78 $45.49 $45.49 $45.49 2,985
2019-12-17 $45.51 $45.85 $45.51 $45.75 $45.75 1,676
2019-12-16 $45.17 $45.57 $45.12 $45.44 $45.44 9,007
2019-12-13 $44.49 $44.75 $44.13 $44.52 $44.52 2,153
2019-12-12 $44.22 $44.22 $44.17 $44.20 $44.20 478
2019-12-11 $43.60 $43.65 $43.55 $43.55 $43.55 298
2019-12-10 $43.89 $44.10 $43.89 $43.97 $43.97 1,849
2019-12-09 $44.02 $44.02 $43.85 $43.85 $43.85 1,267
2019-12-06 $43.76 $43.79 $43.72 $43.77 $43.77 2,625
2019-12-05 $43.91 $43.91 $43.77 $43.77 $43.77 2,013
2019-12-04 $43.86 $43.86 $43.72 $43.79 $43.79 927
2019-12-03 $44.04 $44.04 $43.73 $43.80 $43.80 1,607
2019-12-02 $44.19 $44.20 $43.79 $44.00 $44.00 5,359
2019-11-29 $43.65 $44.12 $43.65 $44.12 $44.12 560
2019-11-27 $43.80 $43.84 $43.60 $43.60 $43.60 2,704
2019-11-26 $44.04 $44.04 $43.85 $43.94 $43.94 1,028
2019-11-25 $44.29 $44.30 $44.18 $44.21 $44.21 356
2019-11-22 $43.83 $43.83 $43.83 $43.83 $43.83 90
2019-11-21 $43.96 $44.00 $43.75 $43.83 $43.83 5,434
2019-11-20 $44.17 $44.17 $44.17 $44.17 $44.17 127
2019-11-19 $44.17 $44.17 $44.17 $44.17 $44.17 115
2019-11-18 $43.86 $43.91 $43.86 $43.91 $43.91 190
2019-11-15 $44.37 $44.37 $44.37 $44.37 $44.37 43
2019-11-14 $44.36 $44.37 $44.36 $44.37 $44.37 493
2019-11-13 $44.50 $44.62 $44.26 $44.38 $44.38 5,457
2019-11-12 $44.21 $44.70 $44.21 $44.68 $44.68 1,323
2019-11-11 $44.50 $44.58 $44.20 $44.24 $44.24 1,738
2019-11-08 $44.50 $44.67 $44.50 $44.67 $44.67 699
2019-11-07 $44.76 $44.92 $44.70 $44.76 $44.76 1,281
2019-11-06 $45.10 $45.13 $44.84 $44.89 $44.89 811
2019-11-05 $45.09 $45.10 $45.09 $45.10 $45.10 541
2019-11-04 $45.35 $45.35 $45.12 $45.12 $45.12 413
2019-11-01 $45.51 $45.51 $45.26 $45.40 $45.40 950
2019-10-31 $44.90 $45.23 $44.79 $45.23 $45.23 875
2019-10-30 $45.32 $45.32 $45.27 $45.27 $45.27 147
2019-10-29 $45.01 $45.18 $44.97 $45.13 $45.13 909
2019-10-28 $45.15 $45.20 $45.13 $45.13 $45.13 970
2019-10-25 $45.42 $45.42 $45.35 $45.35 $45.35 1,104
2019-10-24 $45.73 $45.73 $45.50 $45.53 $45.53 1,068
2019-10-23 $45.50 $45.74 $45.43 $45.74 $45.74 3,668
2019-10-22 $45.79 $45.79 $45.53 $45.63 $45.63 2,519
2019-10-21 $46.15 $46.15 $45.62 $45.63 $45.63 957
2019-10-18 $45.95 $46.06 $45.95 $46.04 $46.04 732
2019-10-17 $46.00 $46.04 $45.92 $45.99 $45.99 1,250
2019-10-16 $45.60 $45.60 $45.35 $45.59 $45.59 5,302
2019-10-15 $45.84 $45.86 $45.54 $45.60 $45.60 972
2019-10-14 $45.88 $46.11 $45.83 $46.05 $46.05 2,036
2019-10-11 $45.41 $45.96 $45.41 $45.85 $45.85 12,909
2019-10-10 $45.30 $45.30 $44.44 $44.44 $44.44 2,677
2019-10-09 $45.54 $45.54 $45.28 $45.28 $45.28 657
2019-10-08 $44.80 $45.26 $44.80 $45.26 $45.26 2,182
2019-10-07 $44.66 $44.66 $44.55 $44.61 $44.61 2,762
2019-10-04 $44.60 $44.60 $44.45 $44.55 $44.55 535
2019-10-03 $44.70 $44.70 $44.55 $44.55 $44.55 1,614
2019-10-02 $44.70 $44.70 $44.50 $44.56 $44.56 3,662
2019-10-01 $44.96 $44.96 $44.96 $44.96 $44.96 244
2019-09-30 $43.59 $44.57 $43.59 $44.57 $44.57 2,132
2019-09-27 $43.37 $43.38 $43.33 $43.33 $43.33 758
2019-09-26 $43.44 $43.44 $43.42 $43.42 $43.42 114
2019-09-25 $43.40 $43.40 $43.34 $43.36 $43.36 522
2019-09-24 $43.39 $43.39 $43.39 $43.39 $43.39 184
2019-09-23 $43.50 $43.53 $43.39 $43.39 $43.39 3,077
2019-09-20 $43.50 $43.50 $43.23 $43.23 $43.23 1,759
2019-09-19 $43.56 $43.56 $43.56 $43.56 $43.56 29
2019-09-18 $43.05 $43.52 $43.05 $43.52 $43.52 1,844
2019-09-17 $43.26 $43.34 $43.16 $43.33 $43.33 735
2019-09-16 $43.38 $43.72 $43.38 $43.72 $43.72 574
2019-09-13 $43.42 $43.42 $43.36 $43.38 $43.38 4,230
2019-09-12 $42.77 $43.29 $42.41 $43.29 $43.29 3,495
2019-09-11 $42.21 $42.28 $42.21 $42.25 $42.25 995
2019-09-10 $42.00 $42.60 $42.00 $42.60 $42.60 3,257
2019-09-09 $41.48 $41.98 $41.48 $41.80 $41.80 3,026
2019-09-06 $41.91 $41.91 $41.55 $41.60 $41.60 2,736
2019-09-05 $41.82 $41.98 $41.82 $41.93 $41.93 1,388
2019-09-04 $41.94 $42.13 $41.72 $41.92 $41.92 730
2019-09-03 $42.00 $42.06 $41.68 $41.80 $41.80 4,717
2019-08-30 $42.38 $42.38 $42.38 $42.38 $42.38 100
2019-08-29 $42.95 $42.95 $42.66 $42.66 $42.66 282
2019-08-28 $42.73 $42.73 $42.73 $42.73 $42.73 3
2019-08-27 $42.34 $42.47 $42.34 $42.38 $42.38 3,127
2019-08-26 $42.76 $42.76 $42.55 $42.55 $42.55 2,655
2019-08-23 $42.47 $42.47 $42.30 $42.35 $42.35 2,860
2019-08-22 $42.92 $42.92 $42.62 $42.65 $42.65 1,295
2019-08-21 $42.46 $42.65 $42.46 $42.65 $42.65 505
2019-08-20 $43.21 $43.21 $42.40 $42.46 $42.46 1,751
2019-08-19 $42.95 $42.95 $42.77 $42.77 $42.77 13,426
2019-08-16 $42.91 $43.36 $42.91 $43.36 $43.36 1,589
2019-08-15 $43.01 $43.01 $42.78 $42.78 $42.78 2,997
2019-08-14 $43.24 $43.30 $42.92 $42.92 $42.92 1,921
2019-08-13 $43.45 $43.62 $43.14 $43.23 $43.23 2,160
2019-08-12 $45.51 $45.57 $43.63 $43.63 $43.63 7,200
2019-08-09 $46.00 $46.14 $45.76 $45.88 $45.88 1,306
2019-08-08 $45.75 $45.80 $45.75 $45.75 $45.75 1,327
2019-08-07 $44.65 $45.27 $44.65 $45.27 $45.27 1,230
2019-08-06 $44.90 $45.02 $44.79 $44.91 $44.91 2,006
2019-08-05 $44.15 $45.20 $44.15 $45.20 $45.20 3,513
2019-08-02 $44.59 $44.88 $44.59 $44.88 $44.88 575
2019-08-01 $45.07 $45.07 $43.97 $44.32 $44.32 7,373
2019-07-31 $45.71 $45.74 $45.02 $45.02 $45.02 4,676
2019-07-30 $46.00 $46.20 $45.99 $46.03 $46.03 1,331
2019-07-29 $46.64 $46.75 $46.54 $46.55 $46.55 1,360
2019-07-26 $46.50 $46.55 $46.15 $46.23 $46.23 5,187
2019-07-25 $46.82 $47.04 $46.53 $46.53 $46.53 2,331
2019-07-24 $47.00 $47.05 $46.67 $46.79 $46.79 3,202
2019-07-23 $46.40 $46.62 $46.21 $46.62 $46.62 2,262
2019-07-22 $47.16 $47.17 $46.51 $46.51 $46.51 1,759
2019-07-19 $47.04 $47.80 $47.04 $47.51 $47.51 2,309
2019-07-18 $47.00 $47.03 $46.50 $46.70 $46.70 6,719
2019-07-17 $47.56 $47.65 $47.32 $47.32 $47.32 1,594
2019-07-16 $47.47 $47.60 $47.43 $47.56 $47.56 5,680
2019-07-15 $48.77 $48.77 $48.09 $48.12 $48.12 3,467
2019-07-12 $48.97 $49.32 $48.86 $49.29 $49.29 1,529
2019-07-11 $47.32 $48.46 $47.31 $48.43 $48.43 3,394
2019-07-10 $47.06 $47.60 $47.06 $47.53 $47.53 1,171
2019-07-09 $47.05 $47.18 $47.05 $47.16 $47.16 926
2019-07-08 $47.91 $47.91 $47.28 $47.55 $47.55 1,887
2019-07-05 $47.73 $47.73 $47.10 $47.59 $47.59 4,656
2019-07-03 $46.93 $47.61 $46.93 $47.61 $47.61 3,288
2019-07-02 $46.39 $46.63 $46.39 $46.55 $46.55 6,270
2019-07-01 $47.56 $47.56 $46.70 $46.73 $46.73 147,793
2019-06-28 $49.01 $49.89 $47.50 $47.80 $47.80 12,203
2019-06-27 $49.01 $49.01 $48.86 $48.92 $48.92 1,849
2019-06-26 $49.22 $49.44 $48.98 $49.32 $49.32 2,497
2019-06-25 $50.01 $50.05 $49.38 $49.38 $49.38 4,813
2019-06-24 $49.48 $49.62 $49.19 $49.61 $49.61 5,064
2019-06-21 $49.49 $49.55 $48.97 $48.97 $48.97 7,601
2019-06-20 $48.94 $49.67 $48.94 $49.64 $49.64 8,321
2019-06-19 $49.04 $49.40 $48.77 $48.89 $48.89 16,846
2019-06-18 $49.48 $50.09 $49.42 $49.63 $49.63 4,584
2019-06-17 $50.39 $50.39 $49.89 $50.05 $50.05 4,210
2019-06-14 $49.15 $49.79 $49.13 $49.74 $49.74 7,861
2019-06-13 $48.70 $48.91 $48.44 $48.91 $48.91 5,974
2019-06-12 $47.83 $48.35 $47.83 $48.14 $48.14 1,640
2019-06-11 $46.49 $47.60 $46.29 $47.45 $47.45 2,404
2019-06-10 $46.45 $46.85 $46.45 $46.76 $46.76 4,189
2019-06-07 $47.01 $47.11 $46.53 $46.69 $46.69 3,296
2019-06-06 $46.46 $47.34 $46.46 $47.34 $47.34 1,702
2019-06-05 $46.92 $47.19 $46.52 $46.52 $46.52 5,389
2019-06-04 $47.86 $48.17 $47.45 $47.65 $47.65 1,917
2019-06-03 $48.30 $48.30 $47.64 $47.89 $47.89 6,914
2019-05-31 $47.84 $48.55 $47.67 $47.74 $47.74 4,576
2019-05-30 $47.55 $48.57 $47.35 $48.50 $48.50 6,231
2019-05-29 $48.28 $48.28 $46.65 $46.69 $46.69 18,172
2019-05-28 $46.26 $46.98 $46.09 $46.94 $46.94 5,843
2019-05-24 $44.61 $45.31 $44.61 $45.31 $45.31 995
2019-05-23 $43.96 $43.96 $43.96 $43.96 $43.96 331
2019-05-22 $44.52 $44.54 $44.33 $44.44 $44.44 1,162
2019-05-21 $45.11 $45.31 $44.30 $44.39 $44.39 3,625
2019-05-20 $44.41 $44.61 $44.35 $44.39 $44.39 3,839
2019-05-17 $43.89 $43.91 $43.41 $43.46 $43.46 13,712
2019-05-16 $43.77 $43.84 $43.55 $43.84 $43.84 10,696
2019-05-15 $43.79 $43.92 $42.79 $42.79 $42.79 2,926
2019-05-14 $42.54 $42.93 $42.54 $42.73 $42.73 11,159
2019-05-13 $41.79 $41.79 $40.28 $41.39 $41.39 13,859
2019-05-10 $41.41 $41.41 $40.95 $40.97 $40.97 6,815
2019-05-09 $41.41 $41.55 $41.16 $41.16 $41.16 3,142
2019-05-08 $42.15 $42.15 $42.15 $42.15 $42.15 483
2019-05-07 $42.50 $42.51 $42.50 $42.51 $42.51 306
2019-05-06 $41.78 $42.42 $41.78 $42.35 $42.35 2,980
2019-05-03 $42.82 $42.85 $42.75 $42.75 $42.75 461
2019-05-02 $42.98 $42.98 $42.80 $42.91 $42.91 2,745
2019-05-01 $42.76 $42.83 $42.76 $42.83 $42.83 143,866
2019-04-30 $42.74 $42.77 $42.30 $42.49 $42.49 11,582
2019-04-29 $43.14 $43.16 $42.62 $42.62 $42.62 2,357
2019-04-26 $42.95 $42.95 $42.95 $42.95 $42.95 45
2019-04-25 $42.55 $42.96 $42.55 $42.78 $42.78 5,030
2019-04-24 $43.07 $43.10 $42.55 $42.55 $42.55 4,471
2019-04-23 $43.42 $43.45 $43.06 $43.07 $43.07 12,016
2019-04-22 $43.77 $43.77 $43.44 $43.44 $43.44 7,321
2019-04-18 $43.96 $43.96 $43.78 $43.86 $43.86 8,493
2019-04-17 $44.21 $44.21 $43.93 $43.93 $43.93 753
2019-04-16 $44.49 $44.49 $43.98 $44.06 $44.06 1,433
2019-04-15 $44.83 $44.83 $44.79 $44.79 $44.79 857
2019-04-12 $44.61 $44.69 $44.61 $44.69 $44.69 805
2019-04-11 $44.76 $44.76 $44.61 $44.75 $44.75 1,447
2019-04-10 $44.71 $44.85 $44.71 $44.83 $44.83 2,636
2019-04-09 $44.54 $44.73 $44.52 $44.72 $44.72 1,201
2019-04-08 $44.79 $44.82 $44.76 $44.82 $44.82 4,224
2019-04-05 $44.86 $44.90 $44.86 $44.90 $44.90 321
2019-04-04 $45.36 $45.39 $45.18 $45.24 $45.24 7,855
2019-04-03 $44.90 $45.05 $44.78 $45.05 $45.05 2,338
2019-04-02 $44.69 $44.82 $44.69 $44.82 $44.82 495
2019-04-01 $44.56 $44.78 $44.55 $44.78 $44.78 10,591
2019-03-29 $45.22 $45.22 $44.14 $44.27 $44.27 4,868
2019-03-28 $45.18 $45.21 $45.13 $45.19 $45.19 971
2019-03-27 $45.35 $45.37 $45.26 $45.34 $45.34 1,343
2019-03-26 $45.91 $46.03 $45.68 $45.68 $45.68 752
2019-03-25 $46.01 $46.08 $45.88 $45.94 $45.94 1,097
2019-03-22 $45.90 $46.07 $45.73 $45.73 $45.73 1,953
2019-03-21 $45.46 $45.88 $45.46 $45.82 $45.82 3,388
2019-03-20 $45.23 $45.43 $45.23 $45.42 $45.42 1,632
2019-03-19 $45.12 $45.18 $45.02 $45.18 $45.18 631
2019-03-18 $45.32 $45.35 $45.18 $45.29 $45.29 1,079
2019-03-15 $45.37 $45.44 $45.37 $45.44 $45.44 274
2019-03-14 $44.93 $44.93 $44.93 $44.93 $44.93 130
2019-03-13 $44.74 $44.78 $44.74 $44.74 $44.74 552
2019-03-12 $44.37 $44.77 $44.37 $44.77 $44.77 662
2019-03-11 $44.28 $44.28 $43.87 $43.90 $43.90 3,372
2019-03-08 $44.54 $44.54 $44.25 $44.33 $44.33 3,250
2019-03-07 $44.87 $44.87 $44.49 $44.50 $44.50 3,994
2019-03-06 $45.50 $45.55 $45.09 $45.10 $45.10 11,307
2019-03-05 $45.59 $45.84 $45.59 $45.79 $45.79 877
2019-03-04 $45.80 $45.87 $45.61 $45.61 $45.61 3,714
2019-03-01 $45.23 $45.49 $44.83 $45.35 $45.35 4,549
2019-02-28 $45.44 $45.44 $45.29 $45.39 $45.39 1,423
2019-02-27 $45.89 $45.94 $45.72 $45.81 $45.81 3,917
2019-02-26 $45.96 $45.96 $45.77 $45.91 $45.91 670
2019-02-25 $47.12 $47.12 $46.29 $46.29 $46.29 1,173
2019-02-22 $47.01 $47.07 $46.85 $46.85 $46.85 868
2019-02-21 $46.96 $47.07 $46.86 $46.88 $46.88 1,560
2019-02-20 $46.31 $46.39 $46.12 $46.35 $46.35 3,838
2019-02-19 $47.23 $47.23 $46.43 $46.49 $46.49 1,028
2019-02-15 $47.27 $47.27 $47.27 $47.27 $47.27 4
2019-02-14 $47.29 $47.29 $47.29 $47.29 $47.29 0
2019-02-13 $48.02 $48.02 $48.00 $48.00 $48.00 485
2019-02-12 $47.62 $47.90 $47.58 $47.90 $47.90 979
2019-02-11 $47.33 $47.46 $47.33 $47.46 $47.46 111
2019-02-08 $47.68 $47.68 $47.68 $47.68 $47.68 52
2019-02-07 $47.64 $47.64 $47.64 $47.64 $47.64 52
2019-02-06 $48.31 $48.45 $48.25 $48.25 $48.25 573
2019-02-05 $48.00 $48.36 $48.00 $48.36 $48.36 1,467
2019-02-04 $48.26 $48.26 $48.26 $48.26 $48.26 20
2019-02-01 $48.05 $48.29 $48.05 $48.12 $48.12 2,938
2019-01-31 $47.76 $47.76 $47.76 $47.76 $47.76 0
2019-01-30 $48.10 $48.13 $47.99 $48.13 $48.13 410
2019-01-29 $48.00 $48.00 $47.75 $47.87 $47.87 893
2019-01-28 $48.12 $48.13 $47.90 $48.13 $48.13 2,520
2019-01-25 $48.07 $48.23 $48.07 $48.23 $48.23 502
2019-01-24 $48.00 $48.15 $48.00 $48.01 $48.01 2,339
2019-01-23 $48.18 $48.18 $48.18 $48.18 $48.18 46
2019-01-22 $47.93 $47.93 $47.93 $47.93 $47.93 33
2019-01-18 $47.90 $47.99 $47.90 $47.99 $47.99 6,192
2019-01-17 $47.16 $47.91 $47.16 $47.75 $47.75 863
2019-01-16 $47.25 $47.25 $47.10 $47.13 $47.13 670
2019-01-15 $47.04 $47.18 $46.97 $46.97 $46.97 1,444
2019-01-14 $47.60 $47.74 $47.60 $47.62 $47.62 2,763
2019-01-11 $47.87 $47.87 $47.81 $47.81 $47.81 207
2019-01-10 $47.74 $47.74 $47.46 $47.47 $47.47 496
2019-01-09 $48.31 $48.34 $48.17 $48.17 $48.17 2,586
2019-01-08 $48.16 $48.27 $47.94 $48.04 $48.04 1,822
2019-01-07 $48.12 $48.17 $48.11 $48.14 $48.14 520
2019-01-04 $48.15 $48.15 $48.15 $48.15 $48.15 26
2019-01-03 $47.74 $47.74 $47.74 $47.74 $47.74 50
2019-01-02 $47.16 $47.27 $47.16 $47.27 $47.27 1,302
2018-12-31 $46.87 $46.90 $46.84 $46.90 $46.90 433
2018-12-28 $47.18 $47.18 $47.18 $47.18 $47.18 100
2018-12-27 $47.10 $47.10 $46.84 $46.99 $46.99 16,536
2018-12-26 $46.81 $46.81 $46.80 $46.80 $46.80 126
2018-12-24 $47.39 $47.39 $47.23 $47.38 $47.38 618
2018-12-21 $47.44 $47.52 $47.31 $47.40 $47.40 15,487
2018-12-20 $47.70 $47.84 $47.61 $47.84 $47.84 2,545
2018-12-19 $47.95 $48.08 $47.95 $48.08 $48.08 2,665
2018-12-18 $48.56 $48.59 $48.53 $48.59 $48.59 308
2018-12-17 $48.54 $48.61 $48.52 $48.59 $48.59 3,451
2018-12-14 $48.48 $48.48 $48.42 $48.42 $48.42 199
2018-12-13 $48.79 $48.79 $48.62 $48.62 $48.62 683
2018-12-12 $48.76 $48.80 $48.56 $48.57 $48.57 1,501
2018-12-11 $48.32 $48.40 $48.22 $48.40 $48.40 1,400
2018-12-10 $48.53 $48.53 $48.29 $48.32 $48.32 220
2018-12-07 $48.49 $48.62 $48.49 $48.61 $48.61 18,541
2018-12-06 $47.54 $47.92 $47.48 $47.92 $47.92 1,674
2018-12-04 $47.94 $47.94 $47.94 $47.94 $47.94 0
2018-12-03 $47.92 $48.03 $47.92 $47.94 $47.94 2,764
2018-11-30 $47.44 $47.53 $47.44 $47.53 $47.53 2,102
2018-11-29 $46.39 $46.39 $46.39 $46.39 $46.39 5
2018-11-28 $46.39 $46.39 $46.39 $46.39 $46.39 0
2018-11-27 $46.39 $46.39 $46.39 $46.39 $46.39 50
2018-11-26 $46.39 $46.39 $46.39 $46.39 $46.39 500
2018-11-23 $46.70 $46.70 $46.70 $46.70 $46.70 4,228
2018-11-21 $46.74 $46.74 $46.73 $46.74 $46.74 5,233
2018-11-20 $46.80 $46.86 $46.78 $46.86 $46.86 12,300
2018-11-19 $47.05 $47.05 $46.63 $46.63 $46.63 42,208
2018-11-16 $47.46 $47.46 $47.46 $47.46 $47.46 25
2018-11-15 $47.43 $47.46 $47.41 $47.46 $47.46 2,778
2018-11-14 $47.37 $47.42 $47.33 $47.37 $47.37 655
2018-11-13 $47.47 $47.47 $47.23 $47.35 $47.35 672
2018-11-12 $47.76 $47.76 $47.76 $47.76 $47.76 317
2018-11-09 $47.66 $47.66 $47.66 $47.66 $47.66 0
2018-11-08 $48.28 $48.28 $47.14 $47.66 $47.66 2,947
2018-11-07 $47.76 $47.76 $47.76 $47.76 $47.76 149
2018-11-06 $47.89 $47.89 $47.89 $47.89 $47.89 0
2018-11-05 $47.89 $47.89 $47.89 $47.89 $47.89 102
2018-11-02 $47.48 $47.84 $47.48 $47.84 $47.84 523
2018-11-01 $46.71 $47.70 $46.71 $47.42 $47.42 1,903
2018-10-31 $46.62 $46.62 $46.62 $46.62 $46.62 0
2018-10-30 $46.59 $46.62 $46.44 $46.62 $46.62 3,027
2018-10-29 $46.80 $46.97 $46.80 $46.93 $46.93 379
2018-10-26 $46.58 $47.22 $46.58 $47.06 $47.06 9,119
2018-10-25 $46.50 $46.50 $46.31 $46.34 $46.34 716
2018-10-24 $47.18 $47.18 $47.10 $47.10 $47.10 330
2018-10-23 $47.41 $47.72 $47.28 $47.72 $47.72 1,276
2018-10-22 $47.70 $47.70 $47.55 $47.55 $47.55 1,360
2018-10-19 $47.79 $47.79 $47.47 $47.47 $47.47 900
2018-10-18 $47.85 $47.85 $47.85 $47.85 $47.85 906
2018-10-17 $48.41 $48.59 $48.32 $48.32 $48.32 6,382
2018-10-16 $48.70 $48.80 $48.60 $48.69 $48.69 2,751
2018-10-15 $48.25 $48.90 $48.25 $48.90 $48.90 2,279
2018-10-12 $47.60 $48.16 $47.60 $48.16 $48.16 3,388
2018-10-11 $47.11 $47.97 $47.11 $47.47 $47.47 5,866
2018-10-10 $47.15 $47.17 $47.14 $47.17 $47.17 2,140
2018-10-09 $47.62 $47.62 $47.60 $47.60 $47.60 877
2018-10-08 $47.80 $47.80 $47.80 $47.80 $47.80 264
2018-10-05 $47.85 $48.10 $47.85 $48.10 $48.10 2,130
2018-10-04 $47.69 $47.84 $47.69 $47.80 $47.80 1,187
2018-10-03 $47.97 $47.97 $47.97 $47.97 $47.97 5
2018-10-02 $47.48 $47.97 $47.48 $47.97 $47.97 420
2018-10-01 $47.04 $47.16 $47.04 $47.16 $47.16 347
2018-09-28 $47.18 $47.22 $47.18 $47.22 $47.22 573
2018-09-27 $47.26 $47.28 $47.26 $47.28 $47.28 400
2018-09-26 $47.56 $47.56 $47.56 $47.56 $47.56 146
2018-09-25 $47.57 $47.57 $47.00 $47.00 $47.00 785
2018-09-24 $47.02 $47.37 $47.02 $47.35 $47.35 1,527
2018-09-21 $46.74 $46.74 $46.74 $46.74 $46.74 556
2018-09-20 $46.24 $46.95 $46.24 $46.95 $46.95 497
2018-09-19 $45.82 $45.82 $45.82 $45.82 $45.82 579
2018-09-18 $45.75 $45.75 $45.50 $45.59 $45.59 1,912
2018-09-17 $46.13 $46.22 $46.13 $46.22 $46.22 710
2018-09-14 $45.91 $46.23 $45.88 $46.23 $46.23 1,376
2018-09-13 $46.08 $46.08 $45.75 $45.90 $45.90 2,471
2018-09-12 $46.64 $46.82 $46.01 $46.28 $46.28 3,577
2018-09-11 $47.35 $47.35 $47.32 $47.32 $47.32 540
2018-09-10 $47.28 $47.42 $47.28 $47.42 $47.42 729
2018-09-07 $46.99 $47.30 $46.99 $47.30 $47.30 1,356
2018-09-06 $47.06 $47.09 $47.06 $47.09 $47.09 1,744
2018-09-05 $47.61 $47.66 $47.61 $47.66 $47.66 266
2018-09-04 $47.51 $47.91 $47.51 $47.90 $47.90 1,812
2018-08-31 $47.60 $48.15 $47.60 $48.15 $48.15 1,091
2018-08-30 $47.12 $47.12 $47.12 $47.12 $47.12 441
2018-08-29 $47.15 $47.40 $47.15 $47.40 $47.40 790
2018-08-28 $47.03 $47.03 $46.84 $46.84 $46.84 515
2018-08-27 $47.29 $47.69 $47.14 $47.54 $47.54 1,109
2018-08-24 $47.95 $48.09 $47.85 $47.92 $47.92 3,370
2018-08-23 $48.15 $48.16 $47.95 $48.16 $48.16 2,699
2018-08-22 $48.69 $48.95 $48.69 $48.95 $48.95 783
2018-08-21 $49.50 $49.51 $49.50 $49.51 $49.51 1,108
2018-08-20 $50.58 $50.58 $49.89 $49.89 $49.89 1,758
2018-08-17 $50.54 $50.58 $50.21 $50.57 $50.57 3,164
2018-08-16 $50.21 $50.36 $49.95 $50.25 $50.25 1,000
2018-08-15 $49.58 $49.58 $49.18 $49.22 $49.22 848
2018-08-14 $49.17 $49.41 $49.17 $49.41 $49.41 12,524
2018-08-13 $48.68 $49.19 $48.68 $49.17 $49.17 3,983
2018-08-10 $49.41 $49.41 $49.37 $49.37 $49.37 883
2018-08-09 $51.19 $51.23 $51.19 $51.23 $51.23 3,753
2018-08-08 $51.35 $51.35 $51.35 $51.35 $51.35 203
2018-08-07 $51.65 $51.65 $51.35 $51.35 $51.35 905
2018-08-06 $51.23 $51.30 $51.23 $51.30 $51.30 598
2018-08-03 $50.95 $50.95 $50.95 $50.95 $50.95 319
2018-08-02 $51.08 $51.75 $51.08 $51.30 $51.30 1,670
2018-08-01 $51.14 $51.14 $50.66 $50.66 $50.66 9,904
2018-07-31 $51.25 $51.31 $51.12 $51.14 $51.14 3,444
2018-07-30 $49.82 $50.34 $49.82 $50.30 $50.30 1,025
2018-07-27 $49.52 $49.55 $49.28 $49.31 $49.31 3,002
2018-07-26 $50.29 $50.29 $49.37 $49.37 $49.37 493
2018-07-25 $49.00 $49.46 $48.99 $49.45 $49.45 13,661
2018-07-24 $48.22 $48.22 $48.22 $48.22 $48.22 180
2018-07-23 $48.50 $48.50 $48.18 $48.22 $48.22 1,042
2018-07-20 $47.96 $48.21 $47.96 $48.21 $48.21 3,166
2018-07-19 $47.12 $47.62 $47.12 $47.62 $47.62 6,883
2018-07-18 $47.16 $47.16 $46.91 $46.91 $46.91 1,984
2018-07-17 $46.92 $47.27 $46.92 $47.12 $47.12 3,349
2018-07-16 $46.63 $46.64 $46.29 $46.31 $46.31 5,303
2018-07-13 $46.30 $46.34 $45.84 $46.34 $46.34 2,188
2018-07-12 $45.90 $46.78 $45.82 $46.36 $46.36 2,182
2018-07-11 $46.75 $46.75 $45.88 $45.88 $45.88 4,701
2018-07-10 $47.53 $47.53 $46.89 $47.15 $47.15 2,048
2018-07-09 $48.01 $48.02 $47.79 $47.86 $47.86 2,552
2018-07-06 $48.90 $48.92 $48.86 $48.92 $48.92 1,416
2018-07-05 $47.86 $47.86 $47.80 $47.80 $47.80 384
2018-07-03 $47.38 $47.38 $47.38 $47.38 $47.38 357
2018-07-02 $47.39 $47.39 $46.72 $46.73 $46.73 1,984
2018-06-29 $48.23 $48.66 $48.12 $48.12 $48.12 632
2018-06-28 $47.88 $47.88 $47.35 $47.35 $47.35 3,973
2018-06-27 $48.19 $48.19 $48.03 $48.10 $48.10 2,795
2018-06-26 $48.00 $48.21 $48.00 $48.01 $48.01 1,732
2018-06-25 $48.32 $48.32 $48.03 $48.03 $48.03 1,514
2018-06-22 $49.03 $49.31 $49.01 $49.31 $49.31 2,822
2018-06-21 $49.11 $49.22 $49.00 $49.13 $49.13 6,790
2018-06-20 $48.56 $49.00 $48.15 $48.96 $48.96 5,150
2018-06-19 $48.48 $48.96 $47.10 $48.82 $48.82 15,326
2018-06-18 $50.04 $50.04 $49.36 $49.55 $49.55 8,709
2018-06-15 $49.87 $50.99 $49.65 $50.06 $50.06 7,265
2018-06-14 $51.35 $51.35 $50.77 $50.80 $50.80 2,306
2018-06-13 $52.48 $52.48 $51.89 $52.07 $52.07 6,918
2018-06-12 $52.15 $53.03 $52.02 $53.03 $53.03 5,315
2018-06-11 $52.35 $52.35 $51.75 $51.75 $51.75 2,591
2018-06-08 $52.91 $52.91 $52.50 $52.70 $52.70 823
2018-06-07 $53.45 $53.46 $52.80 $52.87 $52.87 16,555
2018-06-06 $53.68 $53.85 $53.13 $53.20 $53.20 1,781
2018-06-05 $53.30 $53.36 $53.19 $53.28 $53.28 11,535
2018-06-04 $53.00 $53.28 $53.00 $53.08 $53.08 3,985
2018-06-01 $54.25 $54.25 $54.25 $54.25 $54.25 398
2018-05-31 $54.88 $54.88 $54.49 $54.55 $54.55 1,804
2018-05-30 $54.51 $54.51 $54.51 $54.51 $54.51 187
2018-05-29 $55.77 $55.77 $55.56 $55.56 $55.56 1,356
2018-05-25 $56.03 $56.03 $56.03 $56.03 $56.03 142
2018-05-24 $56.42 $56.42 $56.11 $56.12 $56.12 420
2018-05-23 $55.39 $55.88 $55.39 $55.77 $55.77 1,990
2018-05-22 $54.95 $55.46 $54.95 $55.46 $55.46 1,810
2018-05-21 $54.47 $54.47 $54.43 $54.43 $54.43 543
2018-05-18 $54.35 $54.35 $54.28 $54.28 $54.28 502
2018-05-17 $53.70 $53.70 $53.29 $53.33 $53.33 761
2018-05-16 $53.65 $53.65 $53.32 $53.59 $53.59 3,763
2018-05-15 $53.50 $53.93 $53.49 $53.93 $53.93 3,824
2018-05-14 $53.43 $53.60 $53.32 $53.60 $53.60 1,573
2018-05-11 $53.56 $53.56 $53.56 $53.56 $53.56 544
2018-05-10 $54.24 $54.24 $54.24 $54.24 $54.24 1,012
2018-05-09 $54.61 $54.61 $54.27 $54.53 $54.53 2,060
2018-05-08 $54.82 $54.82 $54.81 $54.81 $54.81 486
2018-05-07 $55.04 $55.04 $54.43 $54.43 $54.43 1,893
2018-05-04 $55.70 $55.70 $55.54 $55.54 $55.54 1,002
2018-05-03 $55.32 $56.35 $55.32 $56.35 $56.35 4,130
2018-05-02 $55.71 $55.87 $55.41 $55.65 $55.65 3,537
2018-05-01 $55.30 $55.64 $55.30 $55.63 $55.63 2,246
2018-04-30 $55.15 $55.15 $54.87 $55.04 $55.04 1,991
2018-04-27 $54.10 $54.77 $54.10 $54.77 $54.77 3,533
2018-04-26 $53.94 $54.02 $53.94 $54.02 $54.02 330
2018-04-25 $54.11 $54.11 $54.11 $54.11 $54.11 1,144
2018-04-24 $52.75 $53.42 $52.75 $53.42 $53.42 2,473
2018-04-23 $52.88 $52.98 $52.85 $52.90 $52.90 2,625
2018-04-20 $53.17 $53.17 $53.17 $53.17 $53.17 485
2018-04-19 $53.57 $53.57 $53.57 $53.57 $53.57 70
2018-04-18 $53.66 $53.66 $53.57 $53.57 $53.57 1,442
2018-04-17 $53.40 $53.40 $53.40 $53.40 $53.40 100
2018-04-16 $53.99 $53.99 $53.56 $53.56 $53.56 2,395
2018-04-13 $54.10 $54.10 $54.06 $54.06 $54.06 754
2018-04-12 $54.50 $54.68 $54.50 $54.62 $54.62 1,506
2018-04-11 $54.84 $54.86 $54.84 $54.86 $54.86 207
2018-04-10 $55.00 $55.09 $54.86 $54.86 $54.86 2,290
2018-04-09 $54.71 $54.99 $54.71 $54.95 $54.95 1,140
2018-04-06 $53.68 $53.68 $53.68 $53.68 $53.68 185
2018-04-05 $53.18 $53.82 $53.18 $53.82 $53.82 2,964
2018-04-04 $53.16 $53.16 $52.50 $52.83 $52.83 7,158
2018-04-03 $53.50 $53.50 $53.50 $53.50 $53.50 227
2018-04-02 $53.80 $53.80 $53.19 $53.19 $53.19 1,280
2018-03-29 $52.24 $53.45 $52.24 $53.45 $53.45 559
2018-03-28 $52.21 $52.21 $52.13 $52.13 $52.13 8,521
2018-03-27 $52.65 $52.65 $52.20 $52.21 $52.21 823
2018-03-26 $52.32 $52.93 $52.32 $52.60 $52.60 1,966
2018-03-23 $52.02 $52.02 $52.02 $52.02 $52.02 217
2018-03-22 $52.53 $52.68 $52.50 $52.68 $52.68 3,500
2018-03-21 $52.40 $52.40 $52.40 $52.40 $52.40 1,491
2018-03-20 $52.89 $52.89 $52.43 $52.43 $52.43 3,415
2018-03-19 $52.76 $52.76 $52.74 $52.74 $52.74 537
2018-03-16 $54.48 $54.48 $54.48 $54.48 $54.48 25
2018-03-15 $54.48 $54.48 $54.48 $54.48 $54.48 46
2018-03-14 $54.48 $54.48 $54.48 $54.48 $54.48 200
2018-03-13 $55.07 $55.10 $54.96 $55.00 $55.00 14,938
2018-03-12 $54.74 $54.74 $54.74 $54.74 $54.74 0
2018-03-09 $54.75 $54.75 $54.74 $54.74 $54.74 910
2018-03-08 $55.32 $55.67 $55.18 $55.67 $55.67 672
2018-03-07 $55.94 $55.94 $55.32 $55.32 $55.32 915
2018-03-06 $55.50 $55.66 $55.29 $55.66 $55.66 2,840
2018-03-05 $55.28 $55.70 $55.28 $55.70 $55.70 418
2018-03-02 $55.90 $55.90 $55.00 $55.39 $55.39 1,938
2018-03-01 $55.33 $55.84 $55.27 $55.84 $55.84 1,475
2018-02-28 $54.63 $54.66 $54.60 $54.60 $54.60 3,078
2018-02-27 $53.61 $53.61 $53.61 $53.61 $53.61 0
2018-02-26 $53.35 $53.80 $53.35 $53.61 $53.61 714
2018-02-23 $52.87 $52.87 $52.87 $52.87 $52.87 0
2018-02-22 $52.87 $52.87 $52.87 $52.87 $52.87 0
2018-02-21 $52.87 $52.87 $52.87 $52.87 $52.87 0
2018-02-20 $53.11 $53.11 $52.87 $52.87 $52.87 900
2018-02-16 $53.11 $53.11 $53.11 $53.11 $53.11 249
2018-02-15 $52.79 $52.79 $52.79 $52.79 $52.79 0
2018-02-14 $52.79 $52.79 $52.79 $52.79 $52.79 0
2018-02-13 $52.79 $52.79 $52.79 $52.79 $52.79 0
2018-02-12 $52.58 $52.81 $52.58 $52.79 $52.79 644
2018-02-09 $52.25 $52.25 $52.25 $52.25 $52.25 0
2018-02-08 $52.25 $52.25 $52.25 $52.25 $52.25 400
2018-02-07 $51.73 $51.73 $51.73 $51.73 $51.73 0
2018-02-06 $51.60 $51.73 $51.60 $51.73 $51.73 200
2018-02-05 $51.33 $51.33 $51.33 $51.33 $51.33 304
2018-02-02 $51.86 $51.86 $51.86 $51.86 $51.86 0
2018-02-01 $51.86 $51.86 $51.86 $51.86 $51.86 100
2018-01-31 $52.23 $52.23 $52.23 $52.23 $52.23 0
2018-01-30 $52.24 $52.24 $52.23 $52.23 $52.23 500

iPathA Series B Bloomberg Grains Subindex Total Return ETN (JJG) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.