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

Data as of March 28, 2024

$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 March 28, 2024
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

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.