iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) Stock

Data as of May 2, 2025

$45.88 ($0.00) 0.00%

iPathA Series B Bloomberg Aluminum Subindex Total Return ETN - Daily Information

Click for more stock information on iPathA Series B Bloomberg Aluminum Subindex Total Return ETN.

Daily Information	Data
Date	May 2, 2025
Open	$45.88
Previous Close	$45.88
High	$45.88
Low	$45.88
Adjusted Open	$45.88
Previous Adjusted Close	$45.88
Adjusted High	$45.88
Adjusted Low	$45.88

About iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU)

iPathA Series B Bloomberg Aluminum Subindex Total Return ETN

Invest in iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU)

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!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$45.88	$45.88	$45.88	$45.88	$45.88	0
2023-06-13	$45.88	$45.88	$45.88	$45.88	$45.88	0
2023-06-12	$45.88	$45.88	$45.88	$45.88	$45.88	0
2023-06-09	$45.88	$45.88	$45.88	$45.88	$45.88	0
2023-06-08	$45.88	$45.88	$45.88	$45.88	$45.88	1
2023-06-07	$45.94	$45.94	$45.88	$45.88	$45.88	177
2023-06-06	$45.68	$45.68	$45.68	$45.68	$45.68	144
2023-06-05	$46.77	$46.77	$46.34	$46.34	$46.34	309
2023-06-02	$47.14	$47.14	$47.14	$47.14	$47.14	32
2023-06-01	$47.00	$47.56	$47.00	$47.56	$47.56	1,353
2023-05-31	$46.91	$46.91	$46.75	$46.90	$46.90	1,080
2023-05-30	$46.23	$46.32	$46.23	$46.32	$46.32	249
2023-05-26	$46.69	$46.69	$46.69	$46.69	$46.69	75
2023-05-25	$46.15	$46.15	$46.15	$46.15	$46.15	144
2023-05-24	$45.87	$45.87	$45.87	$45.87	$45.87	318
2023-05-23	$46.37	$46.37	$46.11	$46.11	$46.11	296
2023-05-22	$47.04	$47.04	$47.04	$47.04	$47.04	454
2023-05-19	$47.00	$47.50	$47.00	$47.40	$47.40	912
2023-05-18	$47.51	$47.51	$47.51	$47.51	$47.51	5
2023-05-17	$47.60	$47.68	$47.60	$47.68	$47.68	305
2023-05-16	$46.93	$46.93	$46.93	$46.93	$46.93	83
2023-05-15	$47.01	$47.01	$47.01	$47.01	$47.01	74
2023-05-12	$46.50	$46.50	$46.50	$46.50	$46.50	166
2023-05-11	$46.20	$46.20	$45.87	$45.87	$45.87	542
2023-05-10	$47.10	$47.10	$47.10	$47.10	$47.10	107
2023-05-09	$48.09	$48.09	$47.96	$47.96	$47.96	122
2023-05-08	$48.01	$48.24	$48.01	$48.23	$48.23	1,113
2023-05-05	$48.21	$48.21	$48.21	$48.21	$48.21	77
2023-05-04	$47.68	$47.68	$47.68	$47.68	$47.68	244
2023-05-03	$48.31	$48.76	$48.23	$48.23	$48.23	871
2023-05-02	$48.96	$48.96	$48.96	$48.96	$48.96	197
2023-05-01	$49.49	$49.49	$49.11	$49.11	$49.11	482
2023-04-28	$48.83	$48.83	$48.83	$48.83	$48.83	158
2023-04-27	$48.06	$48.21	$48.06	$48.21	$48.21	325
2023-04-26	$48.17	$48.17	$48.17	$48.17	$48.17	99
2023-04-25	$48.47	$48.47	$48.47	$48.47	$48.47	94
2023-04-24	$49.01	$49.30	$49.01	$49.30	$49.30	266
2023-04-21	$49.80	$49.82	$49.80	$49.82	$49.82	155
2023-04-20	$51.00	$51.00	$50.29	$50.29	$50.29	400
2023-04-19	$50.60	$50.85	$50.60	$50.85	$50.85	437
2023-04-18	$50.22	$50.44	$50.22	$50.44	$50.44	773
2023-04-17	$49.20	$49.20	$49.17	$49.19	$49.19	832
2023-04-14	$49.65	$49.65	$49.32	$49.52	$49.52	543
2023-04-13	$48.95	$49.02	$48.95	$49.02	$49.02	552
2023-04-12	$48.44	$48.44	$48.06	$48.06	$48.06	371
2023-04-11	$48.11	$48.11	$47.75	$47.95	$47.95	346
2023-04-10	$48.31	$48.31	$48.31	$48.31	$48.31	33
2023-04-06	$48.23	$48.55	$48.23	$48.55	$48.55	333
2023-04-05	$48.55	$48.55	$48.54	$48.54	$48.54	162
2023-04-04	$49.59	$49.59	$49.21	$49.21	$49.21	240
2023-04-03	$50.35	$50.35	$49.62	$49.62	$49.62	706
2023-03-31	$49.48	$50.06	$49.44	$50.06	$50.06	1,429
2023-03-30	$49.58	$49.58	$49.58	$49.58	$49.58	54
2023-03-29	$49.49	$49.49	$49.49	$49.49	$49.49	55
2023-03-28	$48.97	$49.33	$48.97	$49.33	$49.33	168
2023-03-27	$48.60	$49.13	$48.60	$49.13	$49.13	389
2023-03-24	$48.67	$48.67	$48.67	$48.67	$48.67	22
2023-03-23	$48.38	$48.38	$48.38	$48.38	$48.38	81
2023-03-22	$47.72	$47.72	$47.49	$47.49	$47.49	233
2023-03-21	$47.52	$47.52	$46.96	$47.15	$47.15	1,406
2023-03-20	$47.36	$47.36	$47.36	$47.36	$47.36	182
2023-03-17	$47.10	$47.27	$47.10	$47.27	$47.27	20,389
2023-03-16	$47.60	$47.60	$47.04	$47.55	$47.55	917
2023-03-15	$47.65	$47.65	$47.34	$47.34	$47.34	219
2023-03-14	$48.85	$48.85	$48.85	$48.85	$48.85	27
2023-03-13	$48.00	$48.51	$47.95	$48.13	$48.13	42,980
2023-03-10	$47.41	$48.20	$47.41	$48.04	$48.04	2,725
2023-03-09	$49.70	$49.70	$48.18	$48.18	$48.18	1,984
2023-03-08	$48.80	$49.04	$48.80	$49.04	$49.04	263
2023-03-07	$49.06	$49.06	$48.62	$48.80	$48.80	809
2023-03-06	$49.71	$49.71	$49.63	$49.63	$49.63	163
2023-03-03	$50.36	$50.37	$49.91	$49.91	$49.91	1,233
2023-03-02	$50.00	$50.00	$49.92	$49.92	$49.92	466
2023-03-01	$50.19	$51.04	$50.19	$51.02	$51.02	519
2023-02-28	$48.49	$49.35	$48.49	$49.35	$49.35	359
2023-02-27	$48.44	$49.40	$48.44	$49.40	$49.40	1,208
2023-02-24	$48.88	$48.88	$48.88	$48.88	$48.88	593
2023-02-23	$50.92	$50.92	$49.77	$49.78	$49.78	737
2023-02-22	$51.20	$51.20	$50.34	$50.34	$50.34	780
2023-02-21	$51.16	$51.16	$51.16	$51.16	$51.16	175
2023-02-17	$49.48	$49.99	$49.48	$49.99	$49.99	2,297
2023-02-16	$50.34	$50.34	$50.34	$50.34	$50.34	322
2023-02-15	$49.80	$49.80	$49.73	$49.73	$49.73	29,221
2023-02-14	$50.30	$50.30	$50.30	$50.30	$50.30	385
2023-02-13	$50.61	$50.91	$50.03	$50.50	$50.50	8,732
2023-02-10	$51.85	$51.85	$51.14	$51.14	$51.14	197
2023-02-09	$51.99	$52.02	$51.99	$52.02	$52.02	514
2023-02-08	$52.05	$52.05	$51.76	$51.76	$51.76	1,654
2023-02-07	$53.00	$53.00	$52.79	$52.99	$52.99	374
2023-02-06	$54.55	$54.55	$52.12	$53.06	$53.06	4,085
2023-02-03	$53.80	$53.80	$53.37	$53.59	$53.59	352
2023-02-02	$54.76	$54.76	$54.02	$54.25	$54.25	735
2023-02-01	$55.33	$55.33	$54.15	$54.75	$54.75	2,485
2023-01-31	$53.40	$55.47	$53.40	$55.28	$55.28	19,091
2023-01-30	$54.75	$54.75	$52.96	$53.20	$53.20	3,488
2023-01-27	$55.57	$55.57	$54.56	$54.70	$54.70	4,575
2023-01-26	$56.22	$56.22	$55.20	$55.45	$55.45	3,155
2023-01-25	$55.61	$55.67	$55.44	$55.61	$55.61	7,117
2023-01-24	$55.37	$55.94	$55.37	$55.94	$55.94	49,966
2023-01-23	$55.05	$55.05	$55.05	$55.05	$55.05	244
2023-01-20	$53.94	$54.70	$53.93	$54.41	$54.41	818
2023-01-19	$53.96	$54.30	$53.96	$54.30	$54.30	527
2023-01-18	$56.11	$56.11	$54.15	$54.98	$54.98	2,519
2023-01-17	$54.85	$54.91	$54.45	$54.89	$54.89	4,291
2023-01-13	$53.92	$54.35	$53.52	$54.11	$54.11	9,035
2023-01-12	$52.25	$53.64	$52.10	$53.47	$53.47	13,838
2023-01-11	$52.00	$52.37	$51.98	$51.98	$51.98	4,373
2023-01-10	$51.50	$51.50	$50.86	$51.42	$51.42	4,189
2023-01-09	$50.44	$50.89	$50.44	$50.73	$50.73	620
2023-01-06	$47.14	$48.25	$47.14	$48.25	$48.25	21,156
2023-01-05	$47.30	$47.30	$47.17	$47.17	$47.17	1,472
2023-01-04	$47.51	$47.51	$46.91	$47.33	$47.33	1,086
2023-01-03	$48.82	$48.82	$48.26	$48.26	$48.26	676
2022-12-30	$49.94	$50.18	$49.78	$50.16	$50.16	3,443
2022-12-29	$50.40	$50.40	$50.40	$50.40	$50.40	255
2022-12-28	$49.86	$50.09	$49.67	$49.89	$49.89	11,106
2022-12-27	$51.20	$51.20	$49.35	$51.15	$51.15	2,115
2022-12-23	$49.86	$49.86	$49.86	$49.86	$49.86	45
2022-12-22	$49.92	$49.92	$49.92	$49.92	$49.92	108
2022-12-21	$50.21	$50.21	$50.14	$50.14	$50.14	3,007
2022-12-20	$49.85	$49.85	$49.71	$49.71	$49.71	780
2022-12-19	$49.09	$49.54	$49.09	$49.46	$49.46	1,303
2022-12-16	$49.46	$49.72	$49.46	$49.72	$49.72	247
2022-12-15	$50.23	$50.26	$49.72	$49.72	$49.72	2,740
2022-12-14	$51.25	$51.25	$51.06	$51.06	$51.06	295
2022-12-13	$51.24	$51.43	$51.24	$51.43	$51.43	543
2022-12-12	$51.50	$51.50	$50.38	$50.44	$50.44	1,407
2022-12-09	$51.39	$52.00	$51.39	$51.70	$51.70	9,585
2022-12-08	$52.90	$52.90	$52.26	$52.37	$52.37	11,798
2022-12-07	$52.37	$52.60	$52.33	$52.33	$52.33	18,701
2022-12-06	$52.46	$52.46	$52.46	$52.46	$52.46	107
2022-12-05	$52.62	$52.64	$52.23	$52.23	$52.23	797
2022-12-02	$51.55	$53.59	$51.55	$53.59	$53.59	1,646
2022-12-01	$51.93	$52.80	$51.90	$51.90	$51.90	18,822
2022-11-30	$50.92	$52.15	$50.92	$52.09	$52.09	29,267
2022-11-29	$49.95	$49.95	$49.95	$49.95	$49.95	37
2022-11-28	$49.20	$49.68	$49.20	$49.60	$49.60	308
2022-11-25	$49.50	$49.53	$49.12	$49.53	$49.53	414
2022-11-23	$50.96	$50.96	$50.21	$50.21	$50.21	28,830
2022-11-22	$50.95	$51.05	$50.59	$51.05	$51.05	2,096
2022-11-21	$50.56	$50.56	$49.94	$49.94	$49.94	127
2022-11-18	$50.74	$50.74	$50.74	$50.74	$50.74	189
2022-11-17	$48.78	$50.20	$48.78	$50.13	$50.13	3,170
2022-11-16	$50.50	$50.62	$50.50	$50.62	$50.62	1,093
2022-11-15	$51.50	$51.50	$50.40	$50.84	$50.84	51,277
2022-11-14	$50.77	$51.19	$50.77	$51.19	$51.19	477
2022-11-11	$51.05	$51.60	$50.16	$51.02	$51.02	27,729
2022-11-10	$48.75	$49.11	$48.69	$48.93	$48.93	999
2022-11-09	$49.67	$50.00	$48.56	$48.62	$48.62	1,218
2022-11-08	$49.23	$49.43	$49.23	$49.43	$49.43	652
2022-11-07	$49.04	$49.04	$49.04	$49.04	$49.04	511
2022-11-04	$48.00	$49.30	$48.00	$49.29	$49.29	1,822
2022-11-03	$47.45	$47.45	$47.45	$47.45	$47.45	194
2022-11-02	$47.19	$47.19	$47.19	$47.19	$47.19	113
2022-11-01	$47.28	$47.33	$47.24	$47.24	$47.24	596
2022-10-31	$46.01	$46.78	$46.01	$46.78	$46.78	989
2022-10-28	$46.66	$46.86	$46.52	$46.86	$46.86	363
2022-10-27	$48.05	$48.15	$48.00	$48.13	$48.13	654
2022-10-26	$48.27	$48.89	$47.70	$48.85	$48.85	1,846
2022-10-25	$46.51	$46.67	$46.51	$46.67	$46.67	807
2022-10-24	$45.52	$45.82	$45.52	$45.82	$45.82	588
2022-10-21	$46.56	$46.68	$46.56	$46.68	$46.68	528
2022-10-20	$46.67	$47.15	$46.41	$46.47	$46.47	780
2022-10-19	$45.50	$45.71	$45.50	$45.70	$45.70	963
2022-10-18	$46.69	$46.69	$45.62	$45.62	$45.62	8,355
2022-10-17	$47.36	$47.45	$46.80	$46.82	$46.82	3,356
2022-10-14	$48.95	$48.95	$48.01	$48.11	$48.11	2,679
2022-10-13	$49.25	$49.79	$48.54	$49.16	$49.16	3,693
2022-10-12	$46.39	$49.68	$46.28	$49.20	$49.20	5,056
2022-10-11	$46.76	$47.06	$46.47	$47.02	$47.02	1,007
2022-10-10	$47.35	$47.35	$47.08	$47.17	$47.17	821
2022-10-07	$48.23	$48.46	$47.91	$47.91	$47.91	2,002
2022-10-06	$49.92	$49.92	$48.65	$48.91	$48.91	1,825
2022-10-05	$47.99	$49.77	$47.99	$49.77	$49.77	3,066
2022-10-04	$48.62	$49.25	$48.62	$49.00	$49.00	2,615
2022-10-03	$46.33	$46.73	$46.33	$46.43	$46.43	1,633
2022-09-30	$47.67	$47.67	$44.87	$44.92	$44.92	5,344
2022-09-29	$46.15	$46.91	$45.06	$46.91	$46.91	1,807
2022-09-28	$43.37	$45.09	$43.37	$44.81	$44.81	2,837
2022-09-27	$44.57	$44.57	$44.00	$44.21	$44.21	50,666
2022-09-26	$44.72	$45.17	$44.67	$44.78	$44.78	908
2022-09-23	$45.64	$45.64	$45.30	$45.57	$45.57	31,865
2022-09-22	$46.40	$46.80	$46.40	$46.80	$46.80	1,133
2022-09-21	$46.48	$46.48	$46.30	$46.30	$46.30	2,673
2022-09-20	$47.02	$47.58	$47.02	$47.29	$47.29	2,998
2022-09-19	$47.28	$47.32	$47.13	$47.32	$47.32	1,541
2022-09-16	$47.87	$47.87	$47.87	$47.87	$47.87	102
2022-09-15	$48.21	$48.43	$48.21	$48.43	$48.43	1,889
2022-09-14	$47.60	$48.12	$47.50	$48.12	$48.12	2,322
2022-09-13	$48.55	$48.55	$48.28	$48.42	$48.42	538
2022-09-12	$47.50	$48.20	$47.50	$48.07	$48.07	8,488
2022-09-09	$47.86	$48.30	$47.80	$48.00	$48.00	32,831
2022-09-08	$47.66	$47.79	$47.65	$47.79	$47.79	827
2022-09-07	$47.06	$47.06	$46.86	$47.00	$47.00	11,605
2022-09-06	$47.15	$48.08	$47.15	$47.42	$47.42	74,263
2022-09-02	$49.13	$49.13	$48.07	$48.22	$48.22	526
2022-09-01	$48.31	$48.31	$48.31	$48.31	$48.31	366
2022-08-31	$49.99	$49.99	$49.21	$49.79	$49.79	960
2022-08-30	$50.26	$50.26	$49.91	$50.02	$50.02	1,406
2022-08-29	$51.52	$51.99	$51.52	$51.90	$51.90	9,581
2022-08-26	$52.34	$52.51	$52.18	$52.23	$52.23	2,478
2022-08-25	$50.92	$51.30	$50.82	$51.30	$51.30	607
2022-08-24	$51.17	$51.17	$50.84	$50.95	$50.95	716
2022-08-23	$51.20	$51.20	$51.20	$51.20	$51.20	589
2022-08-22	$50.14	$50.37	$49.90	$50.37	$50.37	1,762
2022-08-19	$51.98	$51.98	$50.18	$50.18	$50.18	1,364
2022-08-18	$50.16	$50.82	$50.12	$50.52	$50.52	2,619
2022-08-17	$50.48	$50.74	$50.48	$50.74	$50.74	1,060
2022-08-16	$50.84	$50.86	$50.20	$50.20	$50.20	870
2022-08-15	$50.18	$50.51	$50.18	$50.51	$50.51	1,109
2022-08-12	$51.15	$51.53	$50.92	$51.23	$51.23	1,246
2022-08-11	$52.43	$52.88	$52.43	$52.69	$52.69	994
2022-08-10	$52.00	$52.67	$51.43	$52.26	$52.26	553
2022-08-09	$51.70	$51.92	$51.68	$51.92	$51.92	545
2022-08-08	$51.23	$51.44	$51.23	$51.25	$51.25	959
2022-08-05	$50.94	$51.15	$50.66	$50.66	$50.66	7,850
2022-08-04	$50.40	$50.56	$50.02	$50.34	$50.34	2,043
2022-08-03	$51.07	$51.07	$49.87	$49.89	$49.89	812
2022-08-02	$50.77	$51.13	$50.49	$50.55	$50.55	2,922
2022-08-01	$51.03	$51.34	$51.03	$51.34	$51.34	455
2022-07-29	$50.03	$52.25	$50.03	$51.98	$51.98	1,130
2022-07-28	$50.59	$51.50	$50.59	$51.32	$51.32	822
2022-07-27	$50.14	$50.14	$49.90	$49.90	$49.90	382
2022-07-26	$49.96	$49.96	$49.96	$49.96	$49.96	51
2022-07-25	$50.59	$52.26	$50.40	$50.46	$50.46	4,065
2022-07-22	$51.80	$52.99	$51.50	$51.86	$51.86	4,842
2022-07-21	$52.75	$52.75	$50.80	$50.81	$50.81	3,008
2022-07-20	$50.02	$51.36	$50.02	$51.36	$51.36	378
2022-07-19	$50.77	$50.80	$46.78	$49.61	$49.61	2,783
2022-07-18	$50.03	$51.70	$50.03	$50.79	$50.79	6,238
2022-07-15	$48.89	$49.13	$48.35	$49.13	$49.13	2,273
2022-07-14	$48.37	$50.29	$48.10	$49.07	$49.07	5,367
2022-07-13	$49.00	$49.00	$48.95	$48.95	$48.95	324
2022-07-12	$49.07	$50.00	$49.07	$49.17	$49.17	3,385
2022-07-11	$49.60	$51.68	$49.29	$49.48	$49.48	4,528
2022-07-08	$53.23	$53.23	$50.70	$51.00	$51.00	1,283
2022-07-07	$50.67	$53.13	$50.00	$51.68	$51.68	15,849
2022-07-06	$49.63	$50.02	$48.39	$49.87	$49.87	5,986
2022-07-05	$49.50	$49.80	$49.02	$49.43	$49.43	3,648
2022-07-01	$52.03	$52.45	$49.90	$52.45	$52.45	2,043
2022-06-30	$50.01	$52.06	$50.00	$52.06	$52.06	1,178
2022-06-29	$51.38	$53.01	$50.71	$53.01	$53.01	6,581
2022-06-28	$53.89	$53.89	$51.50	$52.00	$52.00	4,441
2022-06-27	$50.68	$53.01	$50.68	$51.11	$51.11	11,780
2022-06-24	$50.55	$52.13	$50.41	$50.68	$50.68	11,545
2022-06-23	$51.51	$51.51	$51.22	$51.51	$51.51	430
2022-06-22	$51.85	$53.26	$50.00	$53.26	$53.26	7,569
2022-06-21	$53.12	$54.57	$51.99	$54.57	$54.57	4,777
2022-06-17	$52.35	$53.99	$50.97	$53.99	$53.99	3,913
2022-06-16	$52.60	$53.80	$51.53	$53.80	$53.80	4,142
2022-06-15	$52.91	$55.54	$52.45	$55.54	$55.54	2,951
2022-06-14	$53.17	$54.76	$52.45	$52.69	$52.69	7,110
2022-06-13	$54.00	$55.55	$54.00	$54.81	$54.81	1,618
2022-06-10	$55.00	$56.76	$54.71	$56.76	$56.76	3,240
2022-06-09	$55.33	$55.33	$55.33	$55.33	$55.33	128
2022-06-08	$59.10	$59.10	$59.05	$59.05	$59.05	482
2022-06-07	$57.25	$58.43	$56.85	$58.43	$58.43	1,444
2022-06-06	$57.98	$58.00	$56.66	$57.80	$57.80	2,613
2022-06-03	$57.00	$58.78	$57.00	$58.78	$58.78	590
2022-06-02	$59.55	$59.71	$57.54	$59.03	$59.03	3,690
2022-06-01	$57.50	$57.92	$57.08	$57.21	$57.21	6,630
2022-05-31	$59.77	$59.77	$58.50	$58.60	$58.60	610
2022-05-27	$60.71	$60.71	$60.71	$60.71	$60.71	272
2022-05-26	$59.61	$60.42	$59.61	$60.42	$60.42	357
2022-05-25	$60.18	$60.55	$59.47	$60.55	$60.55	1,306
2022-05-24	$62.49	$62.49	$58.75	$61.66	$61.66	1,608
2022-05-23	$63.03	$63.03	$61.33	$62.49	$62.49	1,825
2022-05-20	$61.41	$62.80	$60.88	$61.20	$61.20	6,358
2022-05-19	$58.77	$61.51	$58.77	$61.32	$61.32	3,549
2022-05-18	$62.00	$62.00	$59.48	$59.48	$59.48	1,667
2022-05-17	$60.00	$60.86	$60.00	$60.86	$60.86	1,106
2022-05-16	$61.00	$61.00	$59.00	$59.63	$59.63	4,270
2022-05-13	$59.96	$59.98	$57.66	$59.98	$59.98	1,104
2022-05-12	$56.62	$58.75	$56.62	$58.75	$58.75	1,930
2022-05-11	$58.53	$58.53	$57.10	$58.05	$58.05	2,118
2022-05-10	$57.43	$58.96	$57.05	$58.53	$58.53	6,372
2022-05-09	$58.20	$58.51	$56.40	$58.33	$58.33	28,627
2022-05-06	$58.45	$60.07	$58.45	$59.38	$59.38	4,241
2022-05-05	$62.07	$62.07	$61.04	$61.45	$61.45	1,669
2022-05-04	$61.96	$62.63	$60.85	$62.63	$62.63	1,315
2022-05-03	$61.50	$64.79	$61.10	$61.48	$61.48	9,844
2022-05-02	$62.05	$62.65	$61.20	$61.82	$61.82	9,094
2022-04-29	$64.13	$65.00	$62.22	$63.19	$63.19	1,430
2022-04-28	$64.09	$64.16	$63.47	$64.02	$64.02	2,525
2022-04-27	$64.29	$65.19	$64.29	$65.19	$65.19	621
2022-04-26	$64.13	$64.52	$63.90	$64.19	$64.19	3,895
2022-04-25	$65.70	$65.70	$64.24	$64.70	$64.70	22,270
2022-04-22	$68.22	$68.22	$67.41	$67.87	$67.87	4,257
2022-04-21	$68.21	$69.38	$68.21	$69.01	$69.01	1,859
2022-04-20	$67.50	$68.28	$67.50	$68.10	$68.10	1,248
2022-04-19	$68.84	$68.85	$67.69	$68.22	$68.22	53,566
2022-04-18	$69.96	$69.96	$69.55	$69.96	$69.96	2,666
2022-04-14	$69.09	$69.52	$67.89	$69.52	$69.52	7,330
2022-04-13	$67.35	$68.12	$67.35	$68.12	$68.12	5,575
2022-04-12	$68.51	$68.51	$67.21	$68.38	$68.38	3,541
2022-04-11	$68.53	$68.53	$67.22	$67.95	$67.95	6,828
2022-04-08	$70.12	$71.00	$70.12	$70.80	$70.80	4,212
2022-04-07	$71.05	$71.21	$70.64	$71.08	$71.08	8,833
2022-04-06	$73.34	$73.34	$71.68	$71.78	$71.78	2,440
2022-04-05	$72.82	$73.08	$71.94	$72.51	$72.51	6,894
2022-04-04	$73.36	$73.36	$71.00	$71.29	$71.29	5,048
2022-04-01	$73.10	$73.10	$72.19	$72.32	$72.32	2,727
2022-03-31	$74.25	$74.25	$72.45	$72.46	$72.46	6,287
2022-03-30	$74.94	$74.94	$74.09	$74.34	$74.34	6,774
2022-03-29	$73.34	$73.34	$71.53	$72.39	$72.39	16,226
2022-03-28	$75.36	$76.00	$75.36	$75.54	$75.54	3,337
2022-03-25	$76.46	$76.77	$75.35	$76.01	$76.01	4,637
2022-03-24	$78.10	$78.10	$74.68	$75.02	$75.02	8,738
2022-03-23	$74.97	$78.06	$74.97	$77.03	$77.03	38,510
2022-03-22	$75.51	$75.51	$73.49	$73.80	$73.80	22,214
2022-03-21	$73.61	$75.49	$73.61	$73.95	$73.95	9,569
2022-03-18	$72.50	$72.63	$70.85	$72.05	$72.05	9,685
2022-03-17	$69.49	$71.68	$69.49	$71.59	$71.59	5,445
2022-03-16	$69.56	$71.03	$68.14	$68.70	$68.70	9,616
2022-03-15	$68.00	$69.33	$66.97	$68.92	$68.92	16,625
2022-03-14	$70.40	$71.92	$68.82	$69.48	$69.48	19,125
2022-03-11	$72.07	$73.96	$71.60	$73.10	$73.10	6,863
2022-03-10	$73.49	$74.90	$71.02	$71.46	$71.46	17,050
2022-03-09	$73.17	$73.17	$68.43	$69.24	$69.24	119,454
2022-03-08	$73.83	$77.53	$71.58	$76.27	$76.27	73,433
2022-03-07	$80.57	$81.33	$77.38	$79.55	$79.55	55,204
2022-03-04	$81.53	$84.16	$80.43	$81.77	$81.77	44,310
2022-03-03	$77.80	$80.25	$77.80	$80.25	$80.25	40,614
2022-03-02	$77.01	$77.01	$74.48	$75.48	$75.48	22,171
2022-03-01	$73.19	$74.13	$72.70	$73.40	$73.40	33,710
2022-02-28	$71.84	$72.50	$71.00	$71.99	$71.99	13,464
2022-02-25	$69.91	$71.58	$69.91	$70.96	$70.96	28,653
2022-02-24	$71.85	$72.49	$69.73	$71.63	$71.63	55,662
2022-02-23	$69.53	$70.10	$68.98	$69.30	$69.30	67,208
2022-02-22	$70.37	$70.83	$69.32	$69.77	$69.77	17,285
2022-02-18	$69.11	$69.23	$68.40	$69.04	$69.04	25,810
2022-02-17	$68.64	$68.85	$68.63	$68.85	$68.85	2,047
2022-02-16	$67.62	$68.85	$67.62	$68.71	$68.71	3,926
2022-02-15	$68.35	$68.35	$67.04	$67.50	$67.50	13,108
2022-02-14	$67.70	$68.47	$67.70	$68.42	$68.42	11,880
2022-02-11	$66.95	$67.60	$65.82	$67.27	$67.27	13,599
2022-02-10	$67.59	$69.10	$67.59	$68.00	$68.00	4,738
2022-02-09	$68.10	$69.17	$68.10	$69.00	$69.00	10,647
2022-02-08	$66.59	$68.29	$66.59	$67.23	$67.23	13,619
2022-02-07	$64.82	$65.99	$64.82	$65.71	$65.71	52,336
2022-02-04	$63.80	$64.62	$63.80	$64.62	$64.62	557
2022-02-03	$64.15	$64.16	$63.32	$63.66	$63.66	829
2022-02-02	$62.23	$62.93	$62.00	$62.93	$62.93	3,227
2022-02-01	$63.23	$63.92	$63.23	$63.57	$63.57	1,130
2022-01-31	$64.25	$64.53	$63.15	$63.45	$63.45	4,353
2022-01-28	$64.75	$64.75	$64.08	$64.08	$64.08	1,194
2022-01-27	$64.59	$65.48	$64.14	$65.14	$65.14	5,498
2022-01-26	$64.11	$64.85	$64.11	$64.85	$64.85	1,567
2022-01-25	$64.37	$65.39	$64.37	$64.89	$64.89	3,433
2022-01-24	$64.02	$64.12	$62.86	$63.69	$63.69	2,964
2022-01-21	$65.00	$65.00	$63.00	$63.38	$63.38	8,340
2022-01-20	$64.67	$65.84	$64.63	$65.50	$65.50	6,906
2022-01-19	$63.88	$64.15	$63.51	$64.01	$64.01	3,223
2022-01-18	$63.87	$63.87	$62.89	$63.45	$63.45	2,258
2022-01-14	$62.22	$62.99	$61.78	$62.56	$62.56	1,275
2022-01-13	$61.90	$61.90	$61.90	$61.90	$61.90	93
2022-01-12	$62.86	$62.86	$61.50	$61.79	$61.79	2,796
2022-01-11	$62.65	$62.82	$62.29	$62.29	$62.29	6,588
2022-01-10	$62.04	$62.13	$61.28	$62.13	$62.13	3,528
2022-01-07	$60.96	$61.20	$60.96	$61.20	$61.20	441
2022-01-06	$61.28	$61.28	$61.28	$61.28	$61.28	550
2022-01-05	$61.18	$61.24	$60.90	$61.19	$61.19	10,007
2022-01-04	$58.87	$59.37	$58.87	$59.37	$59.37	25,572
2022-01-03	$58.43	$58.86	$58.43	$58.86	$58.86	782
2021-12-31	$58.77	$59.05	$58.51	$58.95	$58.95	938
2021-12-30	$59.19	$59.19	$58.63	$58.63	$58.63	33,422
2021-12-29	$59.49	$59.49	$58.65	$58.65	$58.65	911
2021-12-28	$59.89	$60.03	$59.61	$59.61	$59.61	1,077
2021-12-27	$59.22	$59.89	$59.22	$59.85	$59.85	6,774
2021-12-23	$60.81	$60.81	$59.38	$60.21	$60.21	3,622
2021-12-22	$59.18	$60.02	$59.18	$59.25	$59.25	5,101
2021-12-21	$57.49	$58.04	$57.49	$58.01	$58.01	9,658
2021-12-20	$56.19	$56.19	$55.85	$55.85	$55.85	58,230
2021-12-17	$56.20	$57.40	$56.20	$57.40	$57.40	1,371
2021-12-16	$55.00	$55.94	$55.00	$55.94	$55.94	1,755
2021-12-15	$54.11	$54.80	$54.11	$54.50	$54.50	1,074
2021-12-14	$54.90	$54.90	$54.82	$54.82	$54.82	650
2021-12-13	$55.69	$55.69	$55.69	$55.69	$55.69	248
2021-12-10	$54.67	$54.91	$54.67	$54.79	$54.79	701
2021-12-09	$54.61	$55.00	$54.61	$55.00	$55.00	912
2021-12-08	$55.36	$55.40	$54.74	$55.10	$55.10	1,201
2021-12-07	$54.58	$55.48	$54.55	$54.99	$54.99	2,494
2021-12-06	$54.33	$54.35	$53.96	$54.34	$54.34	1,253
2021-12-03	$55.80	$55.80	$54.86	$54.95	$54.95	1,505
2021-12-02	$55.43	$55.43	$54.67	$54.77	$54.77	1,543
2021-12-01	$55.52	$55.77	$55.08	$55.37	$55.37	2,049
2021-11-30	$55.55	$55.55	$54.77	$55.26	$55.26	5,097
2021-11-29	$56.14	$56.14	$54.94	$55.60	$55.60	841
2021-11-26	$56.33	$56.33	$54.64	$54.64	$54.64	1,349
2021-11-24	$57.25	$57.31	$56.84	$57.15	$57.15	1,677
2021-11-23	$56.02	$56.55	$56.02	$56.53	$56.53	1,138
2021-11-22	$56.95	$56.95	$56.15	$56.67	$56.67	1,687
2021-11-19	$56.93	$56.93	$56.73	$56.86	$56.86	594
2021-11-18	$55.16	$55.70	$55.16	$55.26	$55.26	636
2021-11-17	$55.46	$55.46	$54.76	$54.76	$54.76	926
2021-11-16	$54.94	$54.94	$53.67	$54.10	$54.10	1,500
2021-11-15	$55.47	$56.27	$55.46	$55.46	$55.46	1,322
2021-11-12	$55.78	$56.65	$55.78	$56.65	$56.65	1,139
2021-11-11	$55.31	$56.35	$55.31	$55.93	$55.93	5,788
2021-11-10	$53.80	$54.00	$53.80	$53.80	$53.80	1,080
2021-11-09	$54.84	$54.84	$53.98	$53.98	$53.98	641
2021-11-08	$54.55	$54.55	$54.55	$54.55	$54.55	598
2021-11-05	$53.49	$54.00	$52.73	$53.76	$53.76	3,778
2021-11-04	$55.00	$55.00	$53.55	$53.77	$53.77	3,434
2021-11-03	$57.20	$57.20	$55.99	$56.27	$56.27	942
2021-11-02	$57.04	$57.34	$56.34	$56.34	$56.34	16,060
2021-11-01	$55.61	$57.69	$55.61	$57.34	$57.34	2,247
2021-10-29	$57.29	$57.84	$55.95	$57.49	$57.49	3,014
2021-10-28	$57.95	$58.37	$57.90	$57.90	$57.90	6,181
2021-10-27	$57.38	$57.38	$55.70	$55.70	$55.70	11,177
2021-10-26	$60.15	$60.20	$59.25	$59.25	$59.25	4,490
2021-10-25	$60.86	$61.50	$60.61	$61.30	$61.30	26,028
2021-10-22	$61.00	$61.34	$60.24	$60.67	$60.67	5,964
2021-10-21	$63.20	$63.20	$61.01	$61.37	$61.37	7,758
2021-10-20	$64.19	$65.25	$64.19	$65.25	$65.25	2,116
2021-10-19	$66.95	$66.95	$65.30	$65.30	$65.30	3,864
2021-10-18	$67.78	$67.78	$66.71	$66.72	$66.72	3,858
2021-10-15	$67.17	$67.20	$66.67	$66.67	$66.67	3,091
2021-10-14	$65.56	$66.00	$65.25	$65.92	$65.92	1,549
2021-10-13	$64.65	$64.65	$63.90	$64.12	$64.12	1,103
2021-10-12	$65.00	$65.40	$64.92	$64.92	$64.92	4,589
2021-10-11	$64.47	$64.50	$64.03	$64.03	$64.03	5,087
2021-10-08	$61.97	$62.65	$61.97	$62.61	$62.61	2,041
2021-10-07	$62.04	$62.14	$61.81	$61.81	$61.81	2,879
2021-10-06	$60.70	$61.33	$60.69	$60.98	$60.98	3,242
2021-10-05	$61.49	$61.49	$61.44	$61.44	$61.44	1,378
2021-10-04	$61.60	$61.60	$60.70	$61.49	$61.49	9,699
2021-10-01	$60.00	$60.33	$59.83	$60.33	$60.33	1,648
2021-09-30	$60.44	$60.44	$59.99	$60.09	$60.09	1,297
2021-09-29	$61.83	$61.83	$61.10	$61.10	$61.10	2,214
2021-09-28	$60.84	$61.65	$60.84	$61.64	$61.64	1,325
2021-09-27	$61.01	$61.28	$61.00	$61.00	$61.00	6,356
2021-09-24	$61.06	$61.92	$61.06	$61.55	$61.55	918
2021-09-23	$62.48	$62.48	$62.48	$62.48	$62.48	1,233
2021-09-22	$62.40	$62.40	$61.59	$61.89	$61.89	5,754
2021-09-21	$59.48	$60.18	$59.48	$60.18	$60.18	571
2021-09-20	$60.30	$60.45	$60.00	$60.28	$60.28	3,092
2021-09-17	$62.19	$62.19	$60.14	$60.49	$60.49	1,076
2021-09-16	$60.57	$60.77	$60.41	$60.77	$60.77	646
2021-09-15	$61.28	$61.50	$60.87	$60.87	$60.87	17,352
2021-09-14	$60.03	$60.33	$58.98	$59.41	$59.41	3,012
2021-09-13	$61.55	$61.55	$59.97	$60.80	$60.80	7,195
2021-09-10	$60.70	$61.92	$60.70	$61.19	$61.19	5,562
2021-09-09	$59.79	$60.06	$59.27	$59.67	$59.67	4,461
2021-09-08	$58.97	$59.06	$58.60	$58.73	$58.73	4,011
2021-09-07	$58.85	$58.85	$58.00	$58.24	$58.24	4,755
2021-09-03	$57.30	$57.30	$57.30	$57.30	$57.30	80
2021-09-02	$57.10	$57.10	$56.72	$56.72	$56.72	4,248
2021-09-01	$55.89	$56.96	$55.89	$56.64	$56.64	1,255
2021-08-31	$57.06	$57.34	$57.03	$57.03	$57.03	1,933
2021-08-30	$57.50	$57.50	$56.06	$56.06	$56.06	979
2021-08-27	$55.87	$55.90	$55.87	$55.90	$55.90	292
2021-08-26	$55.08	$55.08	$55.08	$55.08	$55.08	11
2021-08-25	$55.19	$55.30	$55.19	$55.30	$55.30	310
2021-08-24	$54.78	$54.78	$54.78	$54.78	$54.78	161
2021-08-23	$54.63	$54.63	$54.63	$54.63	$54.63	41
2021-08-20	$53.78	$53.78	$53.78	$53.78	$53.78	69
2021-08-19	$53.75	$53.75	$53.53	$53.53	$53.53	666
2021-08-18	$53.96	$53.96	$53.96	$53.96	$53.96	308
2021-08-17	$54.49	$54.49	$54.27	$54.27	$54.27	280
2021-08-16	$55.51	$55.51	$54.81	$54.81	$54.81	587
2021-08-13	$55.23	$55.23	$54.84	$54.84	$54.84	826
2021-08-12	$54.25	$54.25	$53.96	$54.17	$54.17	2,208
2021-08-11	$54.61	$54.61	$54.61	$54.61	$54.61	33
2021-08-10	$53.77	$54.34	$53.77	$54.34	$54.34	643
2021-08-09	$54.40	$54.40	$53.79	$53.79	$53.79	809
2021-08-06	$54.60	$54.65	$54.38	$54.38	$54.38	662
2021-08-05	$54.22	$54.53	$54.22	$54.53	$54.53	377
2021-08-04	$53.83	$54.04	$53.78	$54.04	$54.04	3,256
2021-08-03	$54.60	$55.00	$54.39	$54.60	$54.60	696
2021-08-02	$55.81	$55.82	$55.03	$55.06	$55.06	1,722
2021-07-30	$55.17	$55.31	$54.95	$55.00	$55.00	781
2021-07-29	$54.45	$55.35	$54.45	$54.99	$54.99	2,448
2021-07-28	$53.61	$53.66	$53.28	$53.28	$53.28	946
2021-07-27	$52.45	$52.45	$52.45	$52.45	$52.45	15
2021-07-26	$52.78	$52.78	$52.78	$52.78	$52.78	166
2021-07-23	$52.88	$52.92	$52.72	$52.92	$52.92	714
2021-07-22	$52.29	$52.29	$52.02	$52.02	$52.02	343
2021-07-21	$52.17	$52.17	$51.41	$51.87	$51.87	1,348
2021-07-20	$51.62	$51.62	$51.62	$51.62	$51.62	24
2021-07-19	$51.15	$51.25	$51.15	$51.23	$51.23	590
2021-07-16	$52.41	$52.41	$52.41	$52.41	$52.41	61
2021-07-15	$52.96	$52.96	$52.96	$52.96	$52.96	115
2021-07-14	$53.02	$53.02	$53.02	$53.02	$53.02	8
2021-07-13	$53.40	$53.42	$53.40	$53.42	$53.42	817
2021-07-12	$52.51	$52.51	$52.51	$52.51	$52.51	157
2021-07-09	$52.83	$52.83	$52.49	$52.49	$52.49	234
2021-07-08	$52.32	$52.32	$51.40	$51.60	$51.60	324
2021-07-07	$52.82	$52.94	$52.71	$52.71	$52.71	827
2021-07-06	$52.83	$52.97	$52.83	$52.97	$52.97	218
2021-07-02	$53.68	$54.05	$53.68	$54.05	$54.05	122
2021-07-01	$53.31	$53.31	$52.41	$52.95	$52.95	1,041
2021-06-30	$52.70	$53.31	$52.70	$53.31	$53.31	795
2021-06-29	$53.60	$53.77	$53.60	$53.77	$53.77	958
2021-06-28	$53.21	$53.92	$53.21	$53.92	$53.92	934
2021-06-25	$52.45	$52.62	$52.45	$52.62	$52.62	716
2021-06-24	$51.47	$51.47	$51.47	$51.47	$51.47	126
2021-06-23	$51.39	$51.40	$51.39	$51.40	$51.40	743
2021-06-22	$50.84	$51.57	$50.78	$51.57	$51.57	1,521
2021-06-21	$50.59	$51.09	$49.99	$50.84	$50.84	2,201
2021-06-18	$49.93	$50.68	$49.93	$50.31	$50.31	4,099
2021-06-17	$50.85	$51.04	$49.61	$49.61	$49.61	1,727
2021-06-16	$51.77	$51.82	$51.58	$51.82	$51.82	1,443
2021-06-15	$51.50	$52.49	$51.50	$51.66	$51.66	725
2021-06-14	$52.10	$52.59	$52.10	$52.59	$52.59	989
2021-06-11	$52.50	$52.55	$51.91	$52.03	$52.03	2,371
2021-06-10	$51.62	$52.53	$51.62	$52.46	$52.46	691
2021-06-09	$51.83	$51.83	$51.83	$51.83	$51.83	14
2021-06-08	$51.29	$51.79	$51.29	$51.79	$51.79	2,764
2021-06-07	$50.77	$51.24	$50.77	$51.24	$51.24	536
2021-06-04	$51.35	$51.83	$51.35	$51.83	$51.83	3,247
2021-06-03	$50.73	$50.73	$50.67	$50.69	$50.69	512
2021-06-02	$51.42	$52.29	$51.42	$51.46	$51.46	1,358
2021-06-01	$52.66	$52.78	$51.75	$52.44	$52.44	1,091
2021-05-28	$52.35	$53.02	$52.35	$53.02	$53.02	939
2021-05-27	$52.00	$52.53	$52.00	$52.53	$52.53	765
2021-05-26	$50.83	$50.83	$50.83	$50.83	$50.83	182
2021-05-25	$49.19	$49.80	$49.19	$49.80	$49.80	916
2021-05-24	$49.44	$51.03	$49.44	$50.40	$50.40	2,538
2021-05-21	$51.46	$51.46	$49.78	$50.26	$50.26	1,037
2021-05-20	$50.51	$50.51	$50.06	$50.06	$50.06	277
2021-05-19	$50.98	$51.90	$50.52	$51.90	$51.90	1,358
2021-05-18	$52.07	$52.07	$52.07	$52.07	$52.07	99
2021-05-17	$53.39	$53.39	$52.77	$52.77	$52.77	876
2021-05-14	$51.50	$52.16	$51.32	$51.75	$51.75	2,088
2021-05-13	$52.36	$52.36	$51.97	$51.97	$51.97	723
2021-05-12	$53.30	$53.30	$52.23	$52.68	$52.68	3,475
2021-05-11	$55.45	$55.45	$53.44	$53.73	$53.73	1,954
2021-05-10	$54.50	$54.50	$53.66	$53.66	$53.66	1,924
2021-05-07	$54.18	$54.28	$53.75	$53.75	$53.75	4,176
2021-05-06	$52.60	$53.33	$52.11	$53.33	$53.33	1,415
2021-05-05	$52.00	$52.00	$51.64	$51.95	$51.95	700
2021-05-04	$51.59	$51.59	$51.59	$51.59	$51.59	173
2021-05-03	$51.64	$51.95	$51.64	$51.71	$51.71	1,302
2021-04-30	$51.93	$51.93	$51.28	$51.28	$51.28	1,879
2021-04-29	$51.55	$51.81	$51.54	$51.69	$51.69	2,371
2021-04-28	$52.59	$52.59	$50.37	$51.17	$51.17	1,025
2021-04-27	$51.68	$51.68	$51.00	$51.14	$51.14	485
2021-04-26	$51.96	$51.96	$50.87	$51.11	$51.11	3,590
2021-04-23	$51.37	$51.37	$50.20	$50.39	$50.39	933
2021-04-22	$50.09	$50.09	$50.07	$50.07	$50.07	232
2021-04-21	$49.12	$50.10	$49.12	$50.10	$50.10	121
2021-04-20	$48.96	$48.96	$48.96	$48.96	$48.96	27
2021-04-19	$49.55	$49.79	$49.36	$49.36	$49.36	1,893
2021-04-16	$49.53	$49.53	$49.53	$49.53	$49.53	85
2021-04-15	$49.33	$49.33	$49.33	$49.33	$49.33	64
2021-04-14	$49.48	$49.48	$49.30	$49.30	$49.30	544
2021-04-13	$48.68	$48.86	$48.68	$48.86	$48.86	5,689
2021-04-12	$47.90	$48.07	$47.90	$48.07	$48.07	196
2021-04-09	$48.35	$48.35	$47.70	$48.06	$48.06	453
2021-04-08	$48.47	$48.47	$48.47	$48.47	$48.47	45
2021-04-07	$48.14	$48.14	$47.86	$47.86	$47.86	431
2021-04-06	$47.63	$48.13	$47.63	$48.13	$48.13	308
2021-04-05	$47.56	$47.56	$47.56	$47.56	$47.56	285
2021-04-01	$47.60	$47.60	$47.28	$47.28	$47.28	126
2021-03-31	$46.91	$47.06	$46.91	$47.06	$47.06	260
2021-03-30	$47.73	$47.73	$47.26	$47.26	$47.26	151
2021-03-29	$47.35	$48.57	$47.35	$48.28	$48.28	3,185
2021-03-26	$48.54	$48.54	$48.54	$48.54	$48.54	159
2021-03-25	$46.80	$47.97	$46.80	$47.97	$47.97	577
2021-03-24	$47.53	$47.91	$47.53	$47.91	$47.91	686
2021-03-23	$47.50	$47.50	$46.61	$46.95	$46.95	1,905
2021-03-22	$49.00	$49.04	$47.94	$48.28	$48.28	1,126
2021-03-19	$47.01	$48.31	$47.01	$48.31	$48.31	916
2021-03-18	$47.36	$47.36	$47.20	$47.20	$47.20	189
2021-03-17	$47.04	$47.41	$47.04	$47.41	$47.41	250
2021-03-16	$46.65	$46.65	$46.65	$46.65	$46.65	209
2021-03-15	$47.40	$47.40	$47.08	$47.21	$47.21	1,064
2021-03-12	$45.67	$46.09	$45.67	$46.09	$46.09	216
2021-03-11	$45.91	$46.35	$45.90	$46.35	$46.35	581
2021-03-10	$46.25	$46.25	$45.91	$45.91	$45.91	985
2021-03-09	$46.29	$46.41	$46.07	$46.41	$46.41	1,189
2021-03-08	$46.50	$46.64	$46.28	$46.28	$46.28	657
2021-03-05	$46.40	$46.40	$46.40	$46.40	$46.40	866
2021-03-04	$46.58	$46.58	$45.38	$45.38	$45.38	689
2021-03-03	$47.24	$47.24	$47.07	$47.07	$47.07	497
2021-03-02	$47.28	$47.28	$47.28	$47.28	$47.28	2,400
2021-03-01	$45.52	$45.52	$45.17	$45.17	$45.17	579
2021-02-26	$46.50	$46.77	$45.97	$45.97	$45.97	2,831
2021-02-25	$48.18	$48.26	$47.10	$47.49	$47.49	5,023
2021-02-24	$46.96	$47.74	$46.96	$47.32	$47.32	1,926
2021-02-23	$45.77	$46.13	$45.77	$46.13	$46.13	766
2021-02-22	$45.69	$46.95	$45.69	$46.74	$46.74	3,874
2021-02-19	$46.00	$46.02	$45.64	$45.64	$45.64	2,996
2021-02-18	$45.59	$46.26	$45.59	$46.26	$46.26	2,413
2021-02-17	$45.20	$45.20	$45.20	$45.20	$45.20	261
2021-02-16	$44.65	$44.65	$44.65	$44.65	$44.65	261
2021-02-12	$44.74	$44.74	$44.74	$44.74	$44.74	24
2021-02-11	$44.55	$44.55	$44.55	$44.55	$44.55	53
2021-02-10	$44.25	$44.26	$44.25	$44.26	$44.26	168
2021-02-09	$44.16	$44.16	$44.16	$44.16	$44.16	54
2021-02-08	$43.91	$43.97	$43.39	$43.39	$43.39	4,091
2021-02-05	$43.22	$43.22	$43.22	$43.22	$43.22	26
2021-02-04	$42.79	$42.79	$42.79	$42.79	$42.79	124
2021-02-03	$42.68	$42.68	$42.33	$42.33	$42.33	365
2021-02-02	$42.64	$42.64	$42.04	$42.07	$42.07	1,233
2021-02-01	$42.14	$42.14	$42.14	$42.14	$42.14	57
2021-01-29	$42.10	$42.10	$42.10	$42.10	$42.10	20
2021-01-28	$42.62	$42.62	$42.29	$42.29	$42.29	538
2021-01-27	$42.60	$42.60	$42.60	$42.60	$42.60	34
2021-01-26	$43.72	$43.72	$43.43	$43.43	$43.43	243
2021-01-25	$42.43	$43.19	$42.43	$43.19	$43.19	346
2021-01-22	$43.14	$43.14	$42.80	$42.80	$42.80	452
2021-01-21	$42.93	$42.97	$42.93	$42.95	$42.95	988
2021-01-20	$41.81	$42.75	$41.81	$42.61	$42.61	419
2021-01-19	$42.26	$42.26	$42.26	$42.26	$42.26	53
2021-01-15	$42.67	$42.67	$42.11	$42.14	$42.14	476
2021-01-14	$43.02	$43.02	$43.02	$43.02	$43.02	178
2021-01-13	$43.25	$43.25	$43.25	$43.25	$43.25	33
2021-01-12	$43.50	$43.56	$43.43	$43.56	$43.56	558
2021-01-11	$43.08	$43.08	$43.08	$43.08	$43.08	32
2021-01-08	$43.65	$43.67	$43.32	$43.32	$43.32	1,232
2021-01-07	$43.51	$43.51	$43.22	$43.40	$43.40	558
2021-01-06	$43.76	$43.76	$43.76	$43.76	$43.76	23
2021-01-05	$44.29	$44.29	$43.91	$43.91	$43.91	505
2021-01-04	$43.48	$43.48	$43.48	$43.48	$43.48	84
2020-12-31	$42.43	$42.43	$42.43	$42.43	$42.43	10
2020-12-30	$43.09	$43.09	$43.09	$43.09	$43.09	102
2020-12-29	$42.58	$42.58	$42.58	$42.58	$42.58	51
2020-12-28	$43.39	$43.39	$43.39	$43.39	$43.39	4
2020-12-24	$43.40	$43.40	$43.40	$43.40	$43.40	1
2020-12-23	$43.05	$43.05	$42.92	$42.92	$42.92	911
2020-12-22	$43.50	$43.68	$42.88	$42.88	$42.88	666
2020-12-21	$43.65	$43.65	$43.65	$43.65	$43.65	42
2020-12-18	$44.19	$44.19	$44.19	$44.19	$44.19	13
2020-12-17	$44.00	$44.34	$44.00	$44.34	$44.34	226
2020-12-16	$43.60	$43.60	$43.60	$43.60	$43.60	94
2020-12-15	$43.74	$43.88	$43.74	$43.88	$43.88	124
2020-12-14	$44.11	$44.11	$44.11	$44.11	$44.11	40
2020-12-11	$43.78	$43.78	$43.78	$43.78	$43.78	37
2020-12-10	$44.02	$44.02	$44.02	$44.02	$44.02	19
2020-12-09	$43.79	$43.79	$43.79	$43.79	$43.79	19
2020-12-08	$43.01	$43.01	$42.96	$42.96	$42.96	133
2020-12-07	$43.33	$43.33	$43.33	$43.33	$43.33	25
2020-12-04	$44.04	$44.04	$44.04	$44.04	$44.04	29
2020-12-03	$43.95	$43.95	$43.69	$43.69	$43.69	734
2020-12-02	$44.37	$44.37	$44.37	$44.37	$44.37	1
2020-12-01	$45.44	$45.44	$44.50	$44.61	$44.61	1,122
2020-11-30	$43.58	$44.22	$43.58	$44.22	$44.22	1,093
2020-11-27	$43.10	$43.10	$43.10	$43.10	$43.10	62
2020-11-25	$42.65	$42.65	$42.65	$42.65	$42.65	2
2020-11-24	$42.91	$42.91	$42.91	$42.91	$42.91	157
2020-11-23	$42.84	$42.84	$42.52	$42.52	$42.52	150
2020-11-20	$43.45	$43.59	$42.97	$42.97	$42.97	526
2020-11-19	$43.18	$43.18	$43.18	$43.18	$43.18	34
2020-11-18	$42.93	$42.93	$42.93	$42.93	$42.93	47
2020-11-17	$42.81	$42.81	$42.32	$42.65	$42.65	707
2020-11-16	$42.09	$42.09	$42.09	$42.09	$42.09	51
2020-11-13	$41.73	$41.73	$41.73	$41.73	$41.73	102
2020-11-12	$41.85	$41.85	$41.20	$41.55	$41.55	569
2020-11-11	$41.17	$41.17	$41.17	$41.17	$41.17	10
2020-11-10	$41.09	$41.09	$41.09	$41.09	$41.09	2
2020-11-09	$40.99	$40.99	$40.99	$40.99	$40.99	108
2020-11-06	$40.90	$40.99	$40.90	$40.99	$40.99	101
2020-11-05	$40.68	$40.68	$40.68	$40.68	$40.68	7
2020-11-04	$40.93	$41.15	$40.93	$41.15	$41.15	864
2020-11-03	$40.71	$41.03	$40.70	$41.03	$41.03	793
2020-11-02	$40.24	$40.24	$40.24	$40.24	$40.24	50
2020-10-30	$39.68	$39.68	$39.68	$39.68	$39.68	32
2020-10-29	$38.70	$38.87	$38.70	$38.87	$38.87	540
2020-10-28	$39.02	$39.02	$39.02	$39.02	$39.02	53
2020-10-27	$39.30	$39.30	$39.30	$39.30	$39.30	37
2020-10-26	$39.29	$39.29	$39.29	$39.29	$39.29	37
2020-10-23	$39.75	$39.75	$39.75	$39.75	$39.75	1
2020-10-22	$39.83	$39.83	$39.83	$39.83	$39.83	1
2020-10-21	$39.81	$39.81	$39.81	$39.81	$39.81	1
2020-10-20	$39.63	$39.63	$39.63	$39.63	$39.63	2
2020-10-19	$40.63	$40.63	$39.76	$39.76	$39.76	400
2020-10-16	$40.14	$40.14	$40.14	$40.14	$40.14	72
2020-10-15	$39.97	$39.97	$39.97	$39.97	$39.97	1
2020-10-14	$39.83	$39.83	$39.83	$39.83	$39.83	229
2020-10-13	$39.97	$39.97	$39.97	$39.97	$39.97	52
2020-10-12	$40.23	$40.23	$40.23	$40.23	$40.23	18
2020-10-09	$39.70	$39.98	$39.70	$39.98	$39.98	274
2020-10-08	$38.85	$38.85	$38.84	$38.84	$38.84	155
2020-10-07	$38.51	$38.51	$38.51	$38.51	$38.51	49
2020-10-06	$38.04	$38.04	$38.04	$38.04	$38.04	1
2020-10-05	$38.18	$38.18	$38.18	$38.18	$38.18	1
2020-10-02	$37.77	$37.77	$37.77	$37.77	$37.77	7
2020-10-01	$36.98	$37.28	$36.97	$37.28	$37.28	1,176
2020-09-30	$37.60	$37.87	$37.60	$37.87	$37.87	162
2020-09-29	$38.12	$38.28	$38.12	$38.28	$38.28	169
2020-09-28	$37.80	$38.32	$37.80	$38.32	$38.32	306
2020-09-25	$37.64	$37.64	$37.64	$37.64	$37.64	77
2020-09-24	$37.76	$37.76	$37.76	$37.76	$37.76	10
2020-09-23	$37.71	$37.71	$37.71	$37.71	$37.71	79
2020-09-22	$37.87	$38.22	$37.87	$38.22	$38.22	269
2020-09-21	$38.03	$38.21	$37.99	$38.21	$38.21	750
2020-09-18	$38.60	$38.60	$38.60	$38.60	$38.60	22
2020-09-17	$38.51	$38.78	$38.43	$38.43	$38.43	836
2020-09-16	$38.25	$38.47	$38.24	$38.47	$38.47	1,138
2020-09-15	$38.62	$38.62	$38.62	$38.62	$38.62	13
2020-09-14	$39.20	$39.20	$38.87	$38.87	$38.87	289
2020-09-11	$38.34	$38.34	$38.34	$38.34	$38.34	10
2020-09-10	$39.00	$39.00	$38.51	$38.51	$38.51	170
2020-09-09	$38.50	$38.50	$38.50	$38.50	$38.50	16
2020-09-08	$38.51	$38.77	$38.51	$38.77	$38.77	138
2020-09-04	$38.75	$38.91	$38.13	$38.72	$38.72	2,106
2020-09-03	$38.42	$38.47	$38.42	$38.47	$38.47	270
2020-09-02	$39.07	$39.08	$38.47	$38.47	$38.47	1,980
2020-09-01	$39.64	$39.64	$39.40	$39.55	$39.55	287
2020-08-31	$39.35	$39.35	$39.17	$39.17	$39.17	479
2020-08-28	$39.23	$39.27	$38.97	$38.97	$38.97	858
2020-08-27	$38.40	$38.52	$38.40	$38.52	$38.52	2,321
2020-08-26	$38.65	$38.65	$38.65	$38.65	$38.65	21
2020-08-25	$38.65	$38.65	$38.65	$38.65	$38.65	17
2020-08-24	$38.53	$38.53	$38.53	$38.53	$38.53	83
2020-08-21	$38.37	$38.37	$38.37	$38.37	$38.37	72
2020-08-20	$39.41	$39.41	$38.79	$38.79	$38.79	467
2020-08-19	$38.85	$38.85	$38.85	$38.85	$38.85	43
2020-08-18	$38.47	$38.47	$38.47	$38.47	$38.47	43
2020-08-17	$38.10	$38.10	$38.09	$38.09	$38.09	457
2020-08-14	$38.17	$38.17	$37.83	$37.83	$37.83	267
2020-08-13	$38.70	$38.70	$38.23	$38.23	$38.23	369
2020-08-12	$38.93	$38.93	$38.93	$38.93	$38.93	84
2020-08-11	$38.81	$38.81	$38.81	$38.81	$38.81	160
2020-08-10	$38.81	$38.81	$38.81	$38.81	$38.81	146
2020-08-07	$38.81	$39.00	$38.19	$38.19	$38.19	586
2020-08-06	$38.91	$38.99	$38.69	$38.69	$38.69	517
2020-08-05	$38.79	$38.79	$38.20	$38.20	$38.20	542
2020-08-04	$38.00	$38.32	$38.00	$38.32	$38.32	272
2020-08-03	$37.75	$37.75	$37.75	$37.75	$37.75	31
2020-07-31	$37.13	$37.13	$37.13	$37.13	$37.13	3
2020-07-30	$37.43	$37.43	$37.43	$37.43	$37.43	26
2020-07-29	$37.77	$37.77	$37.49	$37.49	$37.49	137
2020-07-28	$37.54	$37.54	$37.54	$37.54	$37.54	22
2020-07-27	$37.19	$37.19	$37.19	$37.19	$37.19	4
2020-07-24	$36.93	$36.93	$36.93	$36.93	$36.93	52
2020-07-23	$37.16	$37.16	$37.16	$37.16	$37.16	13
2020-07-22	$36.76	$36.76	$36.76	$36.76	$36.76	59
2020-07-21	$36.94	$36.94	$36.94	$36.94	$36.94	100
2020-07-20	$36.26	$36.26	$36.26	$36.26	$36.26	100
2020-07-17	$36.46	$36.51	$36.19	$36.19	$36.19	1,207
2020-07-16	$36.61	$36.61	$35.92	$36.21	$36.21	8,648
2020-07-15	$36.54	$36.70	$36.46	$36.70	$36.70	2,603
2020-07-14	$37.11	$37.11	$36.78	$36.78	$36.78	200
2020-07-13	$37.28	$37.28	$36.89	$36.89	$36.89	4,100
2020-07-10	$36.85	$36.85	$36.85	$36.85	$36.85	100
2020-07-09	$36.05	$36.05	$36.05	$36.05	$36.05	95
2020-07-08	$35.99	$36.61	$35.99	$36.32	$36.32	4,625
2020-07-07	$36.14	$36.14	$35.69	$35.69	$35.69	300
2020-07-06	$35.71	$35.71	$35.71	$35.71	$35.71	2
2020-07-02	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-01	$35.58	$35.58	$35.58	$35.58	$35.58	100
2020-06-30	$35.31	$35.31	$35.31	$35.31	$35.31	24
2020-06-29	$35.57	$35.57	$35.39	$35.39	$35.39	585
2020-06-26	$35.00	$35.00	$35.00	$35.00	$35.00	55
2020-06-25	$34.46	$34.46	$34.46	$34.46	$34.46	42
2020-06-24	$34.33	$34.50	$34.20	$34.41	$34.41	1,124
2020-06-23	$35.11	$35.11	$35.11	$35.11	$35.11	0
2020-06-22	$35.12	$35.12	$35.12	$35.12	$35.12	0
2020-06-19	$34.94	$34.94	$34.94	$34.94	$34.94	5
2020-06-18	$35.23	$35.23	$35.23	$35.23	$35.23	1
2020-06-17	$35.09	$35.09	$35.09	$35.09	$35.09	0
2020-06-16	$35.25	$35.25	$35.09	$35.09	$35.09	395
2020-06-15	$35.17	$35.17	$34.70	$34.86	$34.86	2,695
2020-06-12	$35.10	$35.10	$34.40	$34.40	$34.40	1,169
2020-06-11	$37.14	$37.14	$35.13	$35.13	$35.13	1,520
2020-06-10	$35.57	$35.71	$35.57	$35.71	$35.71	318
2020-06-09	$35.14	$35.14	$35.14	$35.14	$35.14	75
2020-06-08	$35.20	$35.33	$35.07	$35.13	$35.13	591
2020-06-05	$34.94	$34.94	$34.94	$34.94	$34.94	36
2020-06-04	$34.32	$34.32	$34.32	$34.32	$34.32	3
2020-06-03	$34.40	$34.40	$34.40	$34.40	$34.40	12
2020-06-02	$34.20	$34.20	$34.20	$34.20	$34.20	42
2020-06-01	$33.81	$33.81	$33.81	$33.81	$33.81	4
2020-05-29	$34.02	$34.02	$34.02	$34.02	$34.02	0
2020-05-28	$33.40	$33.82	$33.40	$33.82	$33.82	624
2020-05-27	$33.50	$33.50	$33.50	$33.50	$33.50	429
2020-05-26	$33.52	$33.52	$33.52	$33.52	$33.52	5
2020-05-22	$33.10	$33.10	$33.10	$33.10	$33.10	123
2020-05-21	$33.50	$33.50	$33.50	$33.50	$33.50	6
2020-05-20	$33.31	$33.31	$33.31	$33.31	$33.31	0
2020-05-19	$33.02	$33.02	$32.74	$32.74	$32.74	145
2020-05-18	$33.00	$33.00	$33.00	$33.00	$33.00	0
2020-05-15	$32.82	$32.82	$32.18	$32.18	$32.18	320
2020-05-14	$32.83	$32.83	$32.83	$32.83	$32.83	1
2020-05-13	$32.85	$32.85	$32.52	$32.52	$32.52	531
2020-05-12	$32.85	$32.98	$32.85	$32.98	$32.98	300
2020-05-11	$33.46	$33.46	$33.46	$33.46	$33.46	26
2020-05-08	$33.00	$33.36	$32.93	$33.36	$33.36	1,170
2020-05-07	$33.00	$33.00	$33.00	$33.00	$33.00	261
2020-05-06	$33.20	$33.20	$33.20	$33.20	$33.20	0
2020-05-05	$33.20	$33.20	$33.20	$33.20	$33.20	13
2020-05-04	$33.04	$33.04	$33.04	$33.04	$33.04	1
2020-05-01	$33.27	$33.27	$33.27	$33.27	$33.27	2
2020-04-30	$33.59	$33.59	$33.59	$33.59	$33.59	2
2020-04-29	$33.17	$33.59	$33.17	$33.59	$33.59	1,320
2020-04-28	$33.59	$33.59	$33.59	$33.59	$33.59	81
2020-04-27	$33.87	$33.87	$33.59	$33.59	$33.59	186
2020-04-24	$33.71	$33.71	$33.71	$33.71	$33.71	0
2020-04-23	$33.65	$33.65	$33.65	$33.65	$33.65	1
2020-04-22	$33.01	$33.01	$33.01	$33.01	$33.01	25
2020-04-21	$33.06	$33.06	$33.06	$33.06	$33.06	3
2020-04-20	$33.60	$33.60	$33.60	$33.60	$33.60	0
2020-04-17	$33.52	$33.52	$33.52	$33.52	$33.52	0
2020-04-16	$33.46	$33.46	$33.46	$33.46	$33.46	0
2020-04-15	$33.56	$33.56	$33.56	$33.56	$33.56	0
2020-04-14	$33.21	$34.00	$33.21	$33.56	$33.56	1,277
2020-04-13	$32.90	$32.90	$32.90	$32.90	$32.90	2
2020-04-09	$32.48	$32.48	$32.48	$32.48	$32.48	1
2020-04-08	$32.86	$32.86	$32.86	$32.86	$32.86	0
2020-04-07	$32.63	$32.63	$32.63	$32.63	$32.63	0
2020-04-06	$32.92	$32.92	$32.92	$32.92	$32.92	1
2020-04-03	$33.34	$33.34	$33.34	$33.34	$33.34	0
2020-04-02	$33.46	$33.46	$33.46	$33.46	$33.46	94
2020-04-01	$32.92	$33.46	$32.92	$33.46	$33.46	169
2020-03-31	$34.13	$34.13	$34.13	$34.13	$34.13	2
2020-03-30	$34.66	$34.67	$34.22	$34.22	$34.22	605
2020-03-27	$37.44	$37.44	$37.44	$37.44	$37.44	210
2020-03-26	$34.99	$34.99	$34.99	$34.99	$34.99	110
2020-03-25	$35.64	$35.64	$35.64	$35.64	$35.64	0
2020-03-24	$35.64	$35.64	$35.64	$35.64	$35.64	0
2020-03-23	$35.64	$35.64	$35.64	$35.64	$35.64	0
2020-03-20	$34.63	$35.64	$34.63	$35.64	$35.64	756
2020-03-19	$35.81	$35.81	$35.81	$35.81	$35.81	11
2020-03-18	$36.29	$36.29	$35.91	$35.91	$35.91	368
2020-03-17	$36.95	$37.32	$36.74	$36.93	$36.93	760
2020-03-16	$37.61	$37.77	$37.61	$37.73	$37.73	885
2020-03-13	$37.94	$37.94	$37.94	$37.94	$37.94	1,122
2020-03-12	$37.28	$37.28	$37.28	$37.28	$37.28	2
2020-03-11	$38.09	$38.09	$37.53	$37.53	$37.53	1,272
2020-03-10	$37.95	$38.33	$37.95	$38.33	$38.33	7,222
2020-03-09	$37.26	$38.03	$36.63	$36.63	$36.63	5,245
2020-03-06	$38.03	$38.03	$37.85	$37.85	$37.85	403
2020-03-05	$39.05	$39.05	$38.75	$38.75	$38.75	597
2020-03-04	$39.37	$39.37	$39.37	$39.37	$39.37	4
2020-03-03	$38.85	$39.26	$38.78	$38.84	$38.84	1,288
2020-03-02	$38.70	$38.70	$38.70	$38.70	$38.70	1
2020-02-28	$37.92	$38.28	$37.92	$38.28	$38.28	129
2020-02-27	$37.95	$38.11	$37.94	$38.11	$38.11	1,160
2020-02-26	$38.26	$38.36	$38.26	$38.36	$38.36	653
2020-02-25	$39.18	$39.18	$38.29	$38.29	$38.29	146
2020-02-24	$38.38	$38.38	$38.38	$38.38	$38.38	27
2020-02-21	$38.72	$38.72	$38.72	$38.72	$38.72	88
2020-02-20	$38.80	$38.80	$38.80	$38.80	$38.80	51
2020-02-19	$38.89	$38.89	$38.89	$38.89	$38.89	1
2020-02-18	$38.93	$38.93	$38.93	$38.93	$38.93	2
2020-02-14	$38.91	$38.91	$38.91	$38.91	$38.91	2
2020-02-13	$39.60	$39.60	$39.60	$39.60	$39.60	4
2020-02-12	$40.51	$40.51	$39.24	$39.24	$39.24	137
2020-02-11	$39.29	$39.29	$39.29	$39.29	$39.29	14
2020-02-10	$38.46	$38.46	$38.46	$38.46	$38.46	12
2020-02-07	$38.76	$38.76	$38.63	$38.67	$38.67	377
2020-02-06	$39.14	$39.30	$39.14	$39.29	$39.29	537
2020-02-05	$38.64	$38.90	$38.64	$38.90	$38.90	439
2020-02-04	$38.20	$38.29	$38.18	$38.29	$38.29	377
2020-02-03	$38.27	$38.27	$38.27	$38.27	$38.27	90
2020-01-31	$39.04	$39.04	$38.90	$38.91	$38.91	959
2020-01-30	$39.20	$39.20	$39.13	$39.13	$39.13	103
2020-01-29	$39.40	$39.40	$39.23	$39.40	$39.40	219
2020-01-28	$39.66	$39.66	$39.66	$39.66	$39.66	66
2020-01-27	$40.35	$40.35	$39.94	$39.94	$39.94	809
2020-01-24	$40.50	$40.50	$40.31	$40.31	$40.31	100
2020-01-23	$40.71	$40.71	$40.71	$40.71	$40.71	7
2020-01-22	$40.93	$40.93	$40.93	$40.93	$40.93	1
2020-01-21	$41.26	$41.26	$41.26	$41.26	$41.26	0
2020-01-17	$40.89	$40.89	$40.89	$40.89	$40.89	14
2020-01-16	$40.81	$40.81	$40.81	$40.81	$40.81	0
2020-01-15	$40.73	$40.81	$40.73	$40.81	$40.81	390
2020-01-14	$40.92	$40.92	$40.92	$40.92	$40.92	8
2020-01-13	$40.68	$40.68	$40.68	$40.68	$40.68	0
2020-01-10	$41.01	$41.01	$41.01	$41.01	$41.01	4
2020-01-09	$40.99	$40.99	$40.83	$40.83	$40.83	759
2020-01-08	$40.68	$40.82	$40.62	$40.62	$40.62	6,707
2020-01-07	$41.17	$41.17	$41.17	$41.17	$41.17	16
2020-01-06	$41.50	$41.56	$41.21	$41.41	$41.41	1,517
2020-01-03	$41.10	$41.28	$40.78	$40.78	$40.78	9,706
2020-01-02	$40.89	$40.89	$40.61	$40.61	$40.61	7,234
2019-12-31	$40.88	$40.93	$40.88	$40.93	$40.93	100
2019-12-30	$41.42	$41.48	$41.42	$41.48	$41.48	802
2019-12-27	$41.33	$41.41	$41.33	$41.41	$41.41	365
2019-12-26	$41.33	$41.33	$41.25	$41.30	$41.30	468
2019-12-24	$41.35	$41.36	$41.23	$41.31	$41.31	1,100
2019-12-23	$41.07	$41.07	$40.97	$41.05	$41.05	1,814
2019-12-20	$40.82	$40.90	$40.82	$40.90	$40.90	1,100
2019-12-19	$40.17	$40.17	$40.17	$40.17	$40.17	0
2019-12-18	$40.29	$40.30	$40.17	$40.17	$40.17	1,600
2019-12-17	$40.31	$40.31	$40.31	$40.31	$40.31	0
2019-12-16	$40.50	$40.50	$40.31	$40.31	$40.31	3,134
2019-12-13	$40.36	$40.36	$40.16	$40.16	$40.16	2,008
2019-12-12	$40.30	$40.30	$40.24	$40.24	$40.24	1,800
2019-12-11	$40.00	$40.07	$40.00	$40.07	$40.07	701
2019-12-10	$39.89	$39.89	$39.89	$39.89	$39.89	54
2019-12-09	$40.00	$40.08	$40.00	$40.08	$40.08	2,005
2019-12-06	$40.00	$40.00	$40.00	$40.00	$40.00	0
2019-12-05	$39.85	$39.85	$39.85	$39.85	$39.85	0
2019-12-04	$40.07	$40.07	$40.07	$40.07	$40.07	5
2019-12-03	$40.61	$40.61	$40.23	$40.23	$40.23	505
2019-12-02	$40.40	$40.83	$40.16	$40.83	$40.83	5,051
2019-11-29	$40.47	$40.47	$40.47	$40.47	$40.47	0
2019-11-27	$40.20	$40.47	$40.20	$40.47	$40.47	252
2019-11-26	$40.11	$40.18	$40.11	$40.18	$40.18	300
2019-11-25	$40.19	$40.19	$39.66	$39.69	$39.69	2,447
2019-11-22	$39.70	$39.75	$39.70	$39.75	$39.75	1,329
2019-11-21	$39.62	$39.78	$39.62	$39.78	$39.78	700
2019-11-20	$39.67	$39.70	$39.57	$39.57	$39.57	1,000
2019-11-19	$39.61	$39.61	$39.50	$39.58	$39.58	901
2019-11-18	$39.75	$39.86	$39.65	$39.69	$39.69	8,503
2019-11-15	$39.93	$39.93	$39.93	$39.93	$39.93	0
2019-11-14	$40.01	$40.01	$39.80	$39.93	$39.93	551
2019-11-13	$40.16	$40.16	$40.16	$40.16	$40.16	3
2019-11-12	$40.50	$40.50	$40.50	$40.50	$40.50	4
2019-11-11	$40.52	$40.52	$40.52	$40.52	$40.52	4
2019-11-08	$41.25	$41.25	$41.25	$41.25	$41.25	0
2019-11-07	$41.32	$41.32	$41.32	$41.32	$41.32	0
2019-11-06	$41.40	$41.40	$41.40	$41.40	$41.40	25
2019-11-05	$41.50	$41.50	$41.40	$41.40	$41.40	897
2019-11-04	$41.27	$41.27	$41.27	$41.27	$41.27	0
2019-11-01	$40.37	$41.27	$40.37	$41.27	$41.27	300
2019-10-31	$40.08	$40.08	$40.08	$40.08	$40.08	27
2019-10-30	$40.04	$40.08	$40.03	$40.08	$40.08	325
2019-10-29	$39.69	$39.69	$39.69	$39.69	$39.69	1
2019-10-28	$39.62	$39.69	$39.62	$39.69	$39.69	121
2019-10-25	$39.30	$39.53	$39.21	$39.53	$39.53	1,547
2019-10-24	$39.31	$39.31	$39.31	$39.31	$39.31	0
2019-10-23	$39.34	$39.34	$39.34	$39.34	$39.34	0
2019-10-22	$39.33	$39.34	$39.33	$39.34	$39.34	501
2019-10-21	$39.54	$39.54	$39.54	$39.54	$39.54	35
2019-10-18	$39.78	$39.78	$39.78	$39.78	$39.78	49
2019-10-17	$39.63	$39.63	$39.63	$39.63	$39.63	0
2019-10-16	$39.36	$39.36	$39.36	$39.36	$39.36	0
2019-10-15	$39.98	$39.98	$39.36	$39.36	$39.36	276
2019-10-14	$39.42	$39.42	$39.33	$39.33	$39.33	286
2019-10-11	$39.35	$39.35	$39.35	$39.35	$39.35	0
2019-10-10	$39.96	$39.96	$39.96	$39.96	$39.96	0
2019-10-09	$39.76	$39.76	$39.76	$39.76	$39.76	0
2019-10-08	$39.85	$39.85	$39.85	$39.85	$39.85	0
2019-10-07	$39.98	$39.98	$39.98	$39.98	$39.98	0
2019-10-04	$39.44	$39.44	$39.44	$39.44	$39.44	75
2019-10-03	$39.38	$39.39	$39.28	$39.28	$39.28	225
2019-10-02	$39.13	$39.13	$38.91	$38.91	$38.91	100
2019-10-01	$39.71	$39.71	$39.40	$39.61	$39.61	842
2019-09-30	$39.49	$39.49	$39.05	$39.05	$39.05	1,050
2019-09-27	$39.39	$39.67	$39.39	$39.67	$39.67	517
2019-09-26	$39.75	$39.75	$39.64	$39.64	$39.64	150
2019-09-25	$40.00	$40.00	$39.94	$39.97	$39.97	530
2019-09-24	$40.65	$40.65	$40.65	$40.65	$40.65	0
2019-09-23	$40.51	$40.65	$40.47	$40.65	$40.65	425
2019-09-20	$40.87	$40.88	$40.71	$40.71	$40.71	1,087
2019-09-19	$40.84	$40.84	$40.84	$40.84	$40.84	0
2019-09-18	$40.64	$40.64	$40.64	$40.64	$40.64	0
2019-09-17	$40.68	$40.68	$40.68	$40.68	$40.68	2
2019-09-16	$41.14	$41.14	$41.14	$41.14	$41.14	2
2019-09-13	$41.00	$41.14	$40.96	$41.14	$41.14	242
2019-09-12	$40.88	$40.88	$40.75	$40.75	$40.75	448
2019-09-11	$41.24	$41.24	$41.23	$41.23	$41.23	243
2019-09-10	$41.16	$41.35	$41.16	$41.35	$41.35	300
2019-09-09	$40.87	$40.87	$40.87	$40.87	$40.87	25
2019-09-06	$40.49	$40.72	$40.48	$40.66	$40.66	0
2019-09-05	$40.66	$40.66	$40.66	$40.66	$40.66	100
2019-09-04	$40.16	$40.16	$40.16	$40.16	$40.16	100
2019-09-03	$39.78	$39.83	$39.70	$39.70	$39.70	574
2019-08-30	$39.97	$40.01	$39.82	$39.82	$39.82	525
2019-08-29	$39.76	$39.76	$39.76	$39.76	$39.76	0
2019-08-28	$39.69	$39.69	$39.69	$39.69	$39.69	0
2019-08-27	$39.94	$39.94	$39.94	$39.94	$39.94	0
2019-08-26	$40.19	$40.19	$40.19	$40.19	$40.19	50
2019-08-23	$40.13	$40.13	$40.13	$40.13	$40.13	0
2019-08-22	$40.15	$40.15	$40.13	$40.13	$40.13	525
2019-08-21	$40.44	$40.44	$40.44	$40.44	$40.44	0
2019-08-20	$40.44	$40.44	$40.44	$40.44	$40.44	0
2019-08-19	$40.68	$40.68	$40.68	$40.68	$40.68	50
2019-08-16	$40.78	$40.78	$40.78	$40.78	$40.78	0
2019-08-15	$40.47	$40.47	$40.47	$40.47	$40.47	200
2019-08-14	$40.50	$40.50	$40.50	$40.50	$40.50	200
2019-08-13	$40.53	$40.53	$40.53	$40.53	$40.53	200
2019-08-12	$40.14	$40.14	$40.14	$40.14	$40.14	200
2019-08-09	$40.22	$40.22	$40.22	$40.22	$40.22	14
2019-08-08	$40.39	$40.39	$40.39	$40.39	$40.39	25
2019-08-07	$40.03	$40.03	$40.03	$40.03	$40.03	75
2019-08-06	$40.09	$40.09	$40.09	$40.09	$40.09	200
2019-08-05	$40.15	$40.15	$40.15	$40.15	$40.15	125
2019-08-02	$40.33	$40.33	$40.33	$40.33	$40.33	25
2019-08-01	$40.44	$40.44	$40.44	$40.44	$40.44	200
2019-07-31	$40.94	$40.94	$40.93	$40.93	$40.93	150
2019-07-30	$41.01	$41.01	$41.01	$41.01	$41.01	500
2019-07-29	$41.02	$41.29	$41.02	$41.29	$41.29	238
2019-07-26	$41.20	$41.20	$41.17	$41.17	$41.17	400
2019-07-25	$41.55	$41.55	$41.55	$41.55	$41.55	0
2019-07-24	$41.71	$41.74	$41.55	$41.55	$41.55	597
2019-07-23	$41.32	$41.32	$41.32	$41.32	$41.32	2
2019-07-22	$41.76	$41.76	$41.32	$41.32	$41.32	144
2019-07-19	$42.52	$42.52	$42.11	$42.11	$42.11	116
2019-07-18	$42.40	$42.41	$42.26	$42.26	$42.26	600
2019-07-17	$42.04	$42.12	$42.04	$42.12	$42.12	332
2019-07-16	$42.34	$42.34	$42.11	$42.11	$42.11	100
2019-07-15	$42.08	$42.08	$42.08	$42.08	$42.08	76
2019-07-12	$41.83	$41.83	$41.61	$41.61	$41.61	387
2019-07-11	$41.55	$41.55	$41.55	$41.55	$41.55	50
2019-07-10	$42.43	$42.43	$42.31	$42.33	$42.33	537
2019-07-09	$41.23	$41.50	$41.23	$41.50	$41.50	700
2019-07-08	$41.26	$41.26	$41.19	$41.19	$41.19	408
2019-07-05	$41.11	$41.12	$41.11	$41.12	$41.12	574
2019-07-03	$40.90	$40.90	$40.90	$40.90	$40.90	0
2019-07-02	$40.61	$40.61	$40.61	$40.61	$40.61	0
2019-07-01	$40.88	$40.88	$40.88	$40.88	$40.88	65
2019-06-28	$41.42	$41.42	$40.97	$40.97	$40.97	399
2019-06-27	$41.23	$41.23	$41.05	$41.13	$41.13	609
2019-06-26	$41.50	$41.50	$41.50	$41.50	$41.50	69
2019-06-25	$41.50	$41.50	$41.50	$41.50	$41.50	0
2019-06-24	$40.41	$40.41	$40.41	$40.41	$40.41	0
2019-06-21	$40.60	$40.60	$40.41	$40.41	$40.41	2,770
2019-06-20	$40.87	$40.87	$40.78	$40.78	$40.78	100
2019-06-19	$40.62	$40.62	$40.62	$40.62	$40.62	0
2019-06-18	$40.27	$40.36	$40.26	$40.36	$40.36	1,000
2019-06-17	$39.98	$40.16	$39.85	$40.16	$40.16	625
2019-06-14	$40.18	$40.18	$40.18	$40.18	$40.18	25
2019-06-13	$40.84	$40.84	$40.84	$40.84	$40.84	0
2019-06-12	$40.84	$40.84	$40.84	$40.84	$40.84	187
2019-06-11	$40.60	$40.60	$40.60	$40.60	$40.60	0
2019-06-10	$40.60	$40.60	$40.60	$40.60	$40.60	25
2019-06-07	$40.23	$40.23	$40.23	$40.23	$40.23	50
2019-06-06	$40.60	$40.60	$40.60	$40.60	$40.60	0
2019-06-05	$40.46	$40.46	$40.46	$40.46	$40.46	25
2019-06-04	$40.88	$40.88	$40.88	$40.88	$40.88	25
2019-06-03	$40.65	$40.65	$40.65	$40.65	$40.65	8
2019-05-31	$41.18	$41.18	$41.18	$41.18	$41.18	50
2019-05-30	$40.91	$40.91	$40.75	$40.75	$40.75	600
2019-05-29	$41.12	$41.12	$41.12	$41.12	$41.12	2
2019-05-28	$41.25	$41.25	$41.25	$41.25	$41.25	0
2019-05-24	$41.25	$41.25	$41.25	$41.25	$41.25	0
2019-05-23	$41.06	$41.06	$41.06	$41.06	$41.06	0
2019-05-22	$40.72	$40.72	$40.72	$40.72	$40.72	50
2019-05-21	$40.86	$40.86	$40.86	$40.86	$40.86	0
2019-05-20	$41.72	$41.72	$40.86	$40.86	$40.86	317
2019-05-17	$41.89	$41.89	$41.89	$41.89	$41.89	231
2019-05-16	$42.87	$42.87	$42.52	$42.52	$42.52	311
2019-05-15	$42.22	$42.22	$42.22	$42.22	$42.22	0
2019-05-14	$41.95	$42.24	$41.95	$42.22	$42.22	734
2019-05-13	$41.49	$41.49	$41.49	$41.49	$41.49	0
2019-05-10	$41.63	$41.63	$41.63	$41.63	$41.63	67
2019-05-09	$41.43	$41.43	$41.43	$41.43	$41.43	25
2019-05-08	$41.25	$41.25	$41.25	$41.25	$41.25	11
2019-05-07	$41.35	$41.69	$41.35	$41.69	$41.69	554
2019-05-06	$41.22	$41.22	$41.22	$41.22	$41.22	53
2019-05-03	$41.93	$41.93	$41.26	$41.26	$41.26	100
2019-05-02	$42.35	$42.35	$41.78	$41.78	$41.78	157
2019-05-01	$41.22	$41.89	$41.22	$41.89	$41.89	100
2019-04-30	$41.52	$41.52	$41.48	$41.49	$41.49	860
2019-04-29	$42.25	$42.27	$42.00	$42.00	$42.00	2,000
2019-04-26	$42.41	$42.41	$42.41	$42.41	$42.41	0
2019-04-25	$42.81	$42.81	$42.72	$42.72	$42.72	233
2019-04-24	$43.00	$43.08	$42.99	$43.08	$43.08	2,000
2019-04-23	$43.03	$43.03	$43.03	$43.03	$43.03	0
2019-04-22	$43.05	$43.05	$43.03	$43.03	$43.03	500
2019-04-18	$42.86	$42.98	$42.86	$42.98	$42.98	100
2019-04-17	$42.64	$42.64	$42.64	$42.64	$42.64	25
2019-04-16	$42.63	$42.63	$42.63	$42.63	$42.63	11
2019-04-15	$42.85	$42.85	$42.85	$42.85	$42.85	0
2019-04-12	$42.82	$42.85	$42.82	$42.85	$42.85	259
2019-04-11	$42.76	$42.76	$42.76	$42.76	$42.76	7
2019-04-10	$43.23	$43.23	$42.93	$42.93	$42.93	100
2019-04-09	$43.23	$43.23	$43.23	$43.23	$43.23	25
2019-04-08	$43.56	$43.56	$43.02	$43.24	$43.24	1,220
2019-04-05	$43.64	$43.64	$43.41	$43.41	$43.41	408
2019-04-04	$43.84	$44.17	$43.84	$44.17	$44.17	131
2019-04-03	$43.67	$43.67	$43.67	$43.67	$43.67	20
2019-04-02	$43.66	$43.66	$43.44	$43.44	$43.44	100
2019-04-01	$44.00	$44.00	$43.64	$43.64	$43.64	1,242
2019-03-29	$44.20	$44.20	$44.17	$44.17	$44.17	300
2019-03-28	$43.81	$44.18	$43.81	$44.08	$44.08	609
2019-03-27	$43.98	$43.98	$43.98	$43.98	$43.98	0
2019-03-26	$43.58	$43.98	$43.58	$43.98	$43.98	300
2019-03-25	$43.51	$43.52	$43.51	$43.52	$43.52	223
2019-03-22	$44.02	$44.02	$44.01	$44.01	$44.01	300
2019-03-21	$44.00	$44.00	$44.00	$44.00	$44.00	28
2019-03-20	$44.90	$44.90	$44.81	$44.81	$44.81	100
2019-03-19	$44.58	$44.90	$44.46	$44.88	$44.88	3,829
2019-03-18	$44.10	$44.58	$44.10	$44.58	$44.58	400
2019-03-15	$43.79	$44.04	$43.71	$43.71	$43.71	814
2019-03-14	$44.00	$44.23	$44.00	$44.23	$44.23	415
2019-03-13	$43.89	$44.05	$43.89	$44.05	$44.05	736
2019-03-12	$43.32	$43.53	$43.19	$43.45	$43.45	4,621
2019-03-11	$42.72	$43.10	$42.72	$43.10	$43.10	125
2019-03-08	$43.17	$43.17	$43.17	$43.17	$43.17	0
2019-03-07	$43.02	$43.02	$43.02	$43.02	$43.02	101
2019-03-06	$43.06	$43.09	$43.06	$43.09	$43.09	100
2019-03-05	$43.80	$43.80	$43.11	$43.11	$43.11	897
2019-03-04	$44.00	$44.00	$43.35	$43.35	$43.35	730
2019-03-01	$43.95	$44.24	$43.95	$44.24	$44.24	120
2019-02-28	$44.16	$44.16	$44.16	$44.16	$44.16	55
2019-02-27	$44.37	$44.55	$44.37	$44.49	$44.49	200
2019-02-26	$44.40	$44.40	$44.40	$44.40	$44.40	0
2019-02-25	$44.40	$44.40	$44.12	$44.12	$44.12	330
2019-02-22	$44.09	$44.43	$44.09	$44.43	$44.43	1,100
2019-02-21	$43.98	$44.14	$43.98	$44.14	$44.14	200
2019-02-20	$43.34	$43.49	$43.34	$43.49	$43.49	744
2019-02-19	$43.10	$43.10	$42.99	$43.02	$43.02	400
2019-02-15	$43.06	$43.08	$43.06	$43.08	$43.08	100
2019-02-14	$42.88	$42.88	$42.88	$42.88	$42.88	55
2019-02-13	$43.44	$43.44	$43.21	$43.21	$43.21	100
2019-02-12	$43.38	$43.38	$43.04	$43.04	$43.04	415
2019-02-11	$43.07	$43.61	$43.07	$43.61	$43.61	210
2019-02-08	$43.58	$43.59	$43.58	$43.59	$43.59	277
2019-02-07	$43.98	$43.98	$43.92	$43.92	$43.92	110
2019-02-06	$44.36	$44.36	$44.26	$44.26	$44.26	1,486
2019-02-05	$44.71	$44.73	$44.71	$44.73	$44.73	165
2019-02-04	$44.13	$44.61	$44.13	$44.61	$44.61	575
2019-02-01	$43.36	$43.63	$43.32	$43.63	$43.63	300
2019-01-31	$44.34	$44.34	$44.34	$44.34	$44.34	0
2019-01-30	$44.12	$44.24	$44.12	$44.24	$44.24	2,100
2019-01-29	$43.94	$44.15	$43.94	$44.15	$44.15	600
2019-01-28	$44.34	$44.34	$44.34	$44.34	$44.34	0
2019-01-25	$44.56	$44.56	$44.34	$44.34	$44.34	200
2019-01-24	$43.93	$43.94	$43.93	$43.94	$43.94	124
2019-01-23	$44.11	$44.11	$44.11	$44.11	$44.11	0
2019-01-22	$43.85	$44.14	$43.85	$44.11	$44.11	7,655
2019-01-18	$43.61	$43.61	$43.61	$43.61	$43.61	0
2019-01-17	$43.16	$43.16	$43.16	$43.16	$43.16	28
2019-01-16	$42.79	$42.79	$42.79	$42.79	$42.79	5
2019-01-15	$42.47	$42.47	$42.47	$42.47	$42.47	0
2019-01-14	$42.34	$42.47	$42.30	$42.47	$42.47	1,825
2019-01-11	$42.60	$42.61	$42.60	$42.61	$42.61	165
2019-01-10	$43.12	$43.12	$43.12	$43.12	$43.12	1
2019-01-09	$43.16	$43.16	$43.16	$43.16	$43.16	90
2019-01-08	$43.42	$43.52	$43.30	$43.30	$43.30	591
2019-01-07	$43.81	$43.82	$43.81	$43.82	$43.82	349
2019-01-04	$43.49	$43.68	$43.49	$43.68	$43.68	541
2019-01-03	$43.04	$43.04	$43.04	$43.04	$43.04	0
2019-01-02	$42.03	$42.03	$41.67	$41.67	$41.67	1,235
2018-12-31	$42.99	$42.99	$42.99	$42.99	$42.99	35
2018-12-28	$43.12	$43.12	$42.90	$42.90	$42.90	625
2018-12-27	$43.17	$43.17	$43.17	$43.17	$43.17	0
2018-12-26	$43.89	$43.89	$43.89	$43.89	$43.89	0
2018-12-24	$43.79	$43.79	$43.79	$43.79	$43.79	50
2018-12-21	$44.40	$44.40	$44.36	$44.36	$44.36	500
2018-12-20	$44.32	$44.76	$44.32	$44.47	$44.47	428
2018-12-19	$44.20	$44.20	$44.12	$44.14	$44.14	520
2018-12-18	$44.67	$44.67	$44.67	$44.67	$44.67	25
2018-12-17	$44.93	$44.93	$44.93	$44.93	$44.93	0
2018-12-14	$44.71	$44.71	$44.69	$44.69	$44.69	100
2018-12-13	$44.73	$44.77	$44.73	$44.77	$44.77	225
2018-12-12	$45.02	$45.02	$44.95	$44.95	$44.95	321
2018-12-11	$44.96	$44.96	$44.96	$44.96	$44.96	35
2018-12-10	$45.30	$45.45	$45.25	$45.25	$45.25	435
2018-12-07	$45.32	$45.32	$45.32	$45.32	$45.32	0
2018-12-06	$45.15	$45.32	$45.15	$45.32	$45.32	361
2018-12-04	$45.67	$45.67	$45.67	$45.67	$45.67	13
2018-12-03	$45.67	$45.67	$45.67	$45.67	$45.67	0
2018-11-30	$45.65	$45.67	$45.65	$45.67	$45.67	215
2018-11-29	$45.32	$45.44	$45.32	$45.37	$45.37	900
2018-11-28	$45.28	$45.28	$45.28	$45.28	$45.28	0
2018-11-27	$45.28	$45.28	$45.28	$45.28	$45.28	0
2018-11-26	$45.28	$45.28	$45.28	$45.28	$45.28	0
2018-11-23	$45.28	$45.28	$45.28	$45.28	$45.28	635
2018-11-21	$45.28	$45.28	$45.28	$45.28	$45.28	0
2018-11-20	$45.28	$45.28	$45.28	$45.28	$45.28	0
2018-11-19	$45.32	$45.32	$45.28	$45.28	$45.28	635
2018-11-16	$45.46	$45.46	$45.46	$45.46	$45.46	0
2018-11-15	$45.46	$45.46	$45.46	$45.46	$45.46	25
2018-11-14	$45.46	$45.46	$45.46	$45.46	$45.46	0
2018-11-13	$45.46	$45.46	$45.46	$45.46	$45.46	0
2018-11-12	$45.46	$45.46	$45.46	$45.46	$45.46	207
2018-11-09	$46.13	$46.13	$46.13	$46.13	$46.13	515
2018-11-08	$46.35	$46.35	$46.35	$46.35	$46.35	100
2018-11-07	$46.16	$46.16	$46.16	$46.16	$46.16	0
2018-11-06	$46.16	$46.16	$46.16	$46.16	$46.16	115
2018-11-05	$46.13	$46.16	$46.13	$46.16	$46.16	540
2018-11-02	$45.92	$45.92	$45.92	$45.92	$45.92	15
2018-11-01	$45.92	$45.92	$45.92	$45.92	$45.92	46
2018-10-31	$45.92	$45.92	$45.92	$45.92	$45.92	0
2018-10-30	$46.01	$46.01	$45.92	$45.92	$45.92	225
2018-10-29	$46.17	$46.17	$46.15	$46.15	$46.15	805
2018-10-26	$46.51	$46.51	$46.51	$46.51	$46.51	268
2018-10-25	$46.65	$46.75	$46.51	$46.51	$46.51	671
2018-10-24	$47.08	$47.08	$47.08	$47.08	$47.08	0
2018-10-23	$47.08	$47.08	$47.08	$47.08	$47.08	78
2018-10-22	$47.08	$47.08	$47.08	$47.08	$47.08	200
2018-10-19	$47.02	$47.02	$47.02	$47.02	$47.02	0
2018-10-18	$47.02	$47.02	$47.02	$47.02	$47.02	200
2018-10-17	$47.64	$47.77	$47.36	$47.63	$47.63	1,977
2018-10-16	$47.42	$47.42	$47.42	$47.42	$47.42	196
2018-10-15	$47.51	$47.55	$47.43	$47.49	$47.49	1,500
2018-10-12	$47.41	$47.47	$47.37	$47.47	$47.47	1,622
2018-10-11	$47.71	$47.71	$47.30	$47.30	$47.30	1,705
2018-10-10	$47.63	$47.63	$47.63	$47.63	$47.63	237
2018-10-09	$47.76	$47.83	$47.76	$47.83	$47.83	242
2018-10-08	$48.33	$48.33	$48.33	$48.33	$48.33	261
2018-10-05	$51.47	$51.47	$51.47	$51.47	$51.47	0
2018-10-04	$52.21	$52.21	$51.47	$51.47	$51.47	599
2018-10-03	$51.46	$52.30	$51.38	$52.30	$52.30	7,200
2018-10-02	$48.19	$48.19	$48.19	$48.19	$48.19	0
2018-10-01	$48.19	$48.19	$48.19	$48.19	$48.19	15
2018-09-28	$48.19	$48.19	$48.19	$48.19	$48.19	335
2018-09-27	$48.23	$48.23	$48.23	$48.23	$48.23	0
2018-09-26	$48.23	$48.23	$48.23	$48.23	$48.23	0
2018-09-25	$48.23	$48.23	$48.23	$48.23	$48.23	100
2018-09-24	$47.50	$47.50	$47.50	$47.50	$47.50	66
2018-09-21	$47.50	$47.50	$47.50	$47.50	$47.50	0
2018-09-20	$47.50	$47.50	$47.50	$47.50	$47.50	300
2018-09-19	$46.72	$46.72	$46.72	$46.72	$46.72	631
2018-09-18	$47.50	$47.50	$47.50	$47.50	$47.50	88
2018-09-17	$47.50	$47.50	$47.50	$47.50	$47.50	40
2018-09-14	$47.50	$47.50	$47.50	$47.50	$47.50	150
2018-09-13	$47.59	$47.81	$47.42	$47.64	$47.64	3,410
2018-09-12	$47.65	$47.65	$47.65	$47.65	$47.65	20
2018-09-11	$47.65	$47.65	$47.65	$47.65	$47.65	239
2018-09-10	$48.06	$48.06	$48.06	$48.06	$48.06	0
2018-09-07	$48.06	$48.06	$48.06	$48.06	$48.06	46
2018-09-06	$48.06	$48.06	$48.06	$48.06	$48.06	0
2018-09-05	$48.20	$48.20	$48.06	$48.06	$48.06	200
2018-09-04	$48.07	$48.07	$48.07	$48.07	$48.07	466
2018-08-31	$49.44	$49.44	$49.44	$49.44	$49.44	0
2018-08-30	$49.44	$49.44	$49.44	$49.44	$49.44	600
2018-08-29	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-28	$47.33	$47.33	$47.33	$47.33	$47.33	95
2018-08-27	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-24	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-23	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-22	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-21	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-20	$47.33	$47.33	$47.33	$47.33	$47.33	0
2018-08-17	$47.30	$47.33	$47.30	$47.33	$47.33	600
2018-08-16	$47.51	$47.51	$47.51	$47.51	$47.51	207
2018-08-15	$47.13	$47.13	$47.13	$47.13	$47.13	211
2018-08-14	$48.40	$48.40	$48.40	$48.40	$48.40	0
2018-08-13	$48.51	$48.51	$48.40	$48.40	$48.40	3,802
2018-08-10	$47.30	$47.30	$47.30	$47.30	$47.30	0
2018-08-09	$47.30	$47.30	$47.30	$47.30	$47.30	0
2018-08-08	$47.30	$47.30	$47.30	$47.30	$47.30	0
2018-08-07	$47.30	$47.30	$47.30	$47.30	$47.30	8
2018-08-06	$47.30	$47.30	$47.30	$47.30	$47.30	65
2018-08-03	$47.30	$47.30	$47.30	$47.30	$47.30	0
2018-08-02	$47.30	$47.30	$47.30	$47.30	$47.30	200
2018-08-01	$47.78	$47.78	$47.78	$47.78	$47.78	0
2018-07-31	$47.78	$47.78	$47.78	$47.78	$47.78	0
2018-07-30	$47.78	$47.78	$47.78	$47.78	$47.78	0
2018-07-27	$47.78	$47.78	$47.78	$47.78	$47.78	325
2018-07-26	$48.01	$48.01	$48.01	$48.01	$48.01	7
2018-07-25	$47.93	$48.01	$47.93	$48.01	$48.01	1,210
2018-07-24	$46.71	$46.71	$46.71	$46.71	$46.71	127
2018-07-23	$46.71	$46.71	$46.71	$46.71	$46.71	0
2018-07-20	$46.77	$46.77	$46.71	$46.71	$46.71	930
2018-07-19	$47.07	$47.07	$47.07	$47.07	$47.07	10
2018-07-18	$47.07	$47.07	$47.07	$47.07	$47.07	200
2018-07-17	$47.41	$47.41	$47.41	$47.41	$47.41	0
2018-07-16	$47.41	$47.41	$47.41	$47.41	$47.41	7
2018-07-13	$47.41	$47.41	$47.41	$47.41	$47.41	0
2018-07-12	$47.92	$47.92	$47.38	$47.41	$47.41	1,048
2018-07-11	$49.09	$49.09	$49.09	$49.09	$49.09	234
2018-07-10	$49.09	$49.09	$49.09	$49.09	$49.09	0
2018-07-09	$49.11	$49.11	$49.09	$49.09	$49.09	1,168
2018-07-06	$48.65	$48.65	$48.65	$48.65	$48.65	0
2018-07-05	$48.65	$48.65	$48.65	$48.65	$48.65	106
2018-07-03	$48.89	$48.89	$48.65	$48.65	$48.65	847
2018-07-02	$48.88	$48.88	$48.88	$48.88	$48.88	289
2018-06-29	$49.81	$49.87	$49.42	$49.42	$49.42	1,000
2018-06-28	$49.82	$49.82	$49.82	$49.82	$49.82	100
2018-06-27	$50.68	$50.68	$50.34	$50.34	$50.34	1,721
2018-06-26	$49.55	$50.31	$49.55	$50.31	$50.31	455
2018-06-25	$50.36	$50.36	$50.36	$50.36	$50.36	27
2018-06-22	$50.36	$50.36	$50.36	$50.36	$50.36	0
2018-06-21	$50.45	$50.56	$50.36	$50.36	$50.36	766
2018-06-20	$50.51	$50.51	$50.51	$50.51	$50.51	0
2018-06-19	$50.94	$50.94	$50.39	$50.51	$50.51	4,004
2018-06-18	$51.48	$51.48	$51.48	$51.48	$51.48	320
2018-06-15	$51.46	$51.71	$51.46	$51.71	$51.71	523
2018-06-14	$53.42	$53.42	$53.42	$53.42	$53.42	0
2018-06-13	$53.42	$53.42	$53.42	$53.42	$53.42	0
2018-06-12	$53.42	$53.42	$53.42	$53.42	$53.42	80
2018-06-11	$53.42	$53.42	$53.42	$53.42	$53.42	300
2018-06-08	$53.70	$53.70	$53.70	$53.70	$53.70	100
2018-06-07	$53.09	$53.09	$53.09	$53.09	$53.09	104
2018-06-06	$53.87	$53.87	$53.87	$53.87	$53.87	100
2018-06-05	$53.66	$53.77	$53.66	$53.77	$53.77	900
2018-06-04	$54.15	$54.15	$54.15	$54.15	$54.15	281
2018-06-01	$52.73	$52.73	$52.73	$52.73	$52.73	113
2018-05-31	$52.94	$53.24	$52.94	$53.24	$53.24	1,215
2018-05-30	$52.46	$52.46	$52.46	$52.46	$52.46	50
2018-05-29	$52.46	$52.46	$52.46	$52.46	$52.46	25
2018-05-25	$52.46	$52.46	$52.46	$52.46	$52.46	0
2018-05-24	$52.46	$52.46	$52.46	$52.46	$52.46	0
2018-05-23	$52.46	$52.46	$52.46	$52.46	$52.46	1,700
2018-05-22	$52.70	$52.70	$52.70	$52.70	$52.70	906
2018-05-21	$52.65	$52.65	$52.65	$52.65	$52.65	10
2018-05-18	$52.56	$52.65	$52.56	$52.65	$52.65	1,204
2018-05-17	$53.10	$53.35	$53.09	$53.35	$53.35	940
2018-05-16	$53.66	$53.66	$53.66	$53.66	$53.66	0
2018-05-15	$53.66	$53.66	$53.66	$53.66	$53.66	400
2018-05-14	$53.50	$53.51	$53.50	$53.50	$53.50	5,110
2018-05-11	$52.98	$52.98	$52.44	$52.64	$52.64	4,301
2018-05-10	$54.59	$54.59	$54.59	$54.59	$54.59	0
2018-05-09	$54.05	$54.60	$54.05	$54.59	$54.59	4,296
2018-05-08	$55.02	$55.02	$54.48	$54.60	$54.60	3,500
2018-05-07	$54.97	$54.97	$54.21	$54.42	$54.42	525
2018-05-04	$54.18	$54.20	$54.18	$54.20	$54.20	3,488
2018-05-03	$53.04	$53.04	$52.40	$52.40	$52.40	1,905
2018-05-02	$52.82	$53.46	$52.82	$53.45	$53.45	6,371
2018-05-01	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-04-30	$51.48	$51.48	$51.48	$51.48	$51.48	400
2018-04-27	$51.50	$51.50	$51.50	$51.50	$51.50	1,400
2018-04-26	$50.29	$50.29	$50.29	$50.29	$50.29	110
2018-04-25	$50.29	$50.29	$50.29	$50.29	$50.29	50
2018-04-24	$50.85	$50.85	$50.29	$50.29	$50.29	627
2018-04-23	$53.05	$53.05	$51.65	$51.65	$51.65	869
2018-04-20	$57.30	$57.30	$57.30	$57.30	$57.30	149
2018-04-19	$58.35	$58.35	$56.21	$56.21	$56.21	4,089
2018-04-18	$58.39	$58.39	$58.39	$58.39	$58.39	120
2018-04-17	$54.72	$55.05	$54.72	$55.05	$55.05	400
2018-04-16	$54.33	$54.52	$54.33	$54.52	$54.52	602
2018-04-13	$52.84	$52.84	$52.84	$52.84	$52.84	1,400
2018-04-12	$51.25	$51.25	$51.25	$51.25	$51.25	20
2018-04-11	$51.25	$51.25	$51.25	$51.25	$51.25	1,400
2018-04-10	$48.55	$48.55	$48.55	$48.55	$48.55	0
2018-04-09	$48.73	$48.75	$48.55	$48.55	$48.55	8,559
2018-04-06	$45.77	$45.77	$45.77	$45.77	$45.77	500
2018-04-05	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-04-04	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-04-03	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-04-02	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-29	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-28	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-27	$47.35	$47.35	$47.35	$47.35	$47.35	11
2018-03-26	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-23	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-22	$47.35	$47.35	$47.35	$47.35	$47.35	0
2018-03-21	$47.35	$47.35	$47.35	$47.35	$47.35	11
2018-03-20	$47.35	$47.35	$47.35	$47.35	$47.35	110
2018-03-19	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-16	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-15	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-14	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-13	$50.28	$50.28	$50.28	$50.28	$50.28	25
2018-03-12	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-09	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-08	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-07	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-06	$50.28	$50.28	$50.28	$50.28	$50.28	25
2018-03-05	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-02	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-03-01	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-02-28	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-02-27	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-02-26	$50.28	$50.28	$50.28	$50.28	$50.28	2
2018-02-23	$50.28	$50.28	$50.28	$50.28	$50.28	61
2018-02-22	$50.28	$50.28	$50.28	$50.28	$50.28	0
2018-02-21	$50.18	$50.28	$50.18	$50.28	$50.28	800
2018-02-20	$51.48	$51.48	$51.48	$51.48	$51.48	2
2018-02-16	$51.48	$51.48	$51.48	$51.48	$51.48	50
2018-02-15	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-14	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-13	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-12	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-09	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-08	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-07	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-06	$51.48	$51.48	$51.48	$51.48	$51.48	10
2018-02-05	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-02	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-02-01	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-01-31	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-01-30	$51.48	$51.48	$51.48	$51.48	$51.48	10
2018-01-29	$51.48	$51.48	$51.48	$51.48	$51.48	0
2018-01-26	$51.48	$51.48	$51.48	$51.48	$51.48	100
2018-01-25	$50.80	$50.80	$50.80	$50.80	$50.80	0
2018-01-24	$50.80	$50.80	$50.80	$50.80	$50.80	0
2018-01-23	$50.80	$50.80	$50.80	$50.80	$50.80	0
2018-01-22	$50.80	$50.80	$50.80	$50.80	$50.80	0
2018-01-19	$50.80	$50.80	$50.80	$50.80	$50.80	1
2018-01-18	$50.80	$50.80	$50.80	$50.80	$50.80	100

iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) News Headlines

Recent iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) News

Similar Companies to iPathA Series B Bloomberg Aluminum Subindex Total Return ETN (JJU) 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 Aluminum Subindex Total Return ETN (JJU) Exchange: NYSE ARCA