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

Data as of April 23, 2024

$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	April 23, 2024
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)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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	--	--	--

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